CollectAI

close-nyse_stocks

2019/05/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190510	76.64	77.14	74.09	77.1	2849795	75.6801	up	up	correct
AA.US	Alcoa Corporation	20190510	24.73	25.31	24.27	25.04	3551071	24.9854	up	up	correct
AAIC.US	PC	20190510	23.5166	23.5166	23.29	23.35	4426	17.5485	down	down	correct
AAP.US	Advance Auto Parts Inc	20190510	159.24	159.24	154.49	158.12	813292	154.3008	down	down	correct
AAT.US	American Assets Trust Inc	20190510	45.29	45.8	44.87	45.8	113930	42.2209	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190510	28.99	29.4	28.5794	29.35	221325	23.6573	up	down	incorrect
ABB.US	ABB Ltd	20190510	19.19	19.24	18.98	19.21	2529997	17.8848	up	up	correct
ABBV.US	AbbVie Inc	20190510	77.45	77.73	75.62	77.45	4731823	67.9853
ABC.US	AmerisourceBergen Corporation	20190510	78.9	79.51	76.13	77.47	1336129	73.8893	down	down	correct
ABEV.US	Ambev S.A	20190510	4.42	4.45	4.32	4.38	19658420	3.9835	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190510	79.76	80.45	78.55	80.25	98155	80.25	up	up	correct
ABM.US	ABM Industries Incorporated	20190510	38.04	38.36	37.39	38.32	218783	36.4805	up	up	correct
ABT.US	Abbott Laboratories	20190510	76.21	76.66	74.535	76.45	3993531	73.5464	up	up	correct
AC.US	Associated Capital Group Inc	20190510	39.4	39.66	39.4	39.41	4561	38.5969	up	up	correct
ACA.US	Arcosa Inc	20190510	35.63	35.91	35.2	35.88	174012	35.4883	up	up	correct
ACC.US	American Campus Communities Inc	20190510	45.66	46.07	45.45	45.91	725082	41.1143	up	up	correct
ACCO.US	ACCO Brands Corporation	20190510	8.49	8.51	8.32	8.38	323040	7.6334	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190510	8.63	8.8	8.465	8.56	71373	8.56	down	down	correct
ACM.US	AECOM	20190510	33.78	33.96	32.96	33.74	774198	33.74	down	down	correct
ACN.US	Accenture plc	20190510	173.72	174.975	170.67	174.3	2139599	168.7267	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190510	14.81	14.96	14.78	14.89	174194	11.3561	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190510	24.1	24.13	23.9	24	35660	16.5014	down	down	correct
ADM.US	Archer	20190510	42.38	42.65	41.445	42.43	3810948	39.0356	up	down	incorrect
ADNT.US	Adient plc	20190510	21.03	21.64	20.6	21.44	2265500	21.44	up	up	correct
ADT.US	ADT Inc	20190510	6.35	6.45	6.29	6.37	2798173	5.5899	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190510	14.89	15.04	14.8101	15.03	167468	11.1782	up	up	correct
AEE.US	Ameren Corporation	20190510	71.63	73.29	71.54	73.29	1132728	68.2359	up	down	incorrect
AEG.US	Aegon N.V	20190510	4.83	4.91	4.77	4.88	3388357	4.2433	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190510	40.89	41.09	40.27	40.4	863318	38.5471	down	down	correct
AENZ.US	Aenza S.A.A	20190510	3.6	3.605	3.47	3.52	36622	3.52	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20190510	22.38	22.38	21.14	21.79	4956128	20.1218	down	down	correct
AER.US	AerCap Holdings N.V	20190510	49.51	51.14	49.42	50.81	1338332	50.81	up	up	correct
AES.US	The AES Corporation	20190510	16.1	16.29	15.915	16.25	6019396	15.0909	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190510	13.01	13.04	12.99	13.02	52565	12.0847	up	up	correct
AFG.US	American Financial Group Inc	20190510	101.61	103.37	101.24	103.13	239147	76.4027	up	up	correct
AFGB.US	American Financial Group Inc	20190510	26.14	26.21	26.13	26.21	17876	23.1487	up	up	correct
AFI.US	Armstrong Flooring Inc	20190510	11.63	11.73	11.36	11.45	204306	11.45	down	down	correct
AFL.US	Aflac Incorporated	20190510	50.35	51.36	50.18	51.27	3742150	47.9408	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190510	15.05	15.14	15.02	15.14	48570	12.4837	up	up	correct
AG.US	First Majestic Silver Corp	20190510	5.96	5.97	5.85	5.88	2861790	5.8734	down	up	incorrect
AGCO.US	AGCO Corporation	20190510	72.34	73.48	71.445	73.32	446798	69.9092	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190510	9.38	9.3931	9.3198	9.38	59396	7.687
AGI.US	Alamos Gold Inc	20190510	4.58	4.5871	4.43	4.44	2921955	4.3197	down	down	correct
AGO.US	Assured Guaranty Ltd	20190510	45.87	46.1252	44.15	44.36	1499993	42.041	down	up	incorrect
AGR.US	Avangrid Inc	20190510	48.96	49.9	48.95	49.9	613711	45.2487	up	up	correct
AGRO.US	Adecoagro S.A	20190510	6.84	6.9009	6.72	6.82	306666	6.82	down	up	incorrect
AGS.US	PlayAGS Inc	20190510	20.81	21.5	20.2	21.47	474795	21.47	up	up	correct
AGX.US	Argan Inc	20190510	47.77	48.65	47.17	48.56	90259	43.912	up	up	correct
AHT.US	PI	20190510	23.13	23.28	23.0923	23.15	11361	20.4006	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190510	24.1529	24.1529	24.14	24.15	821	19.9429	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20190510	14.8	14.86	14.745	14.86	54512	12.1631	up	down	incorrect
AIG.US	PA	20190510	25.82	25.84	25.75	25.8	95102	22.2388	down	down	correct
AIN.US	Albany International Corp	20190510	76.25	76.66	74.82	76.34	86248	73.9355	up	up	correct
AIR.US	AAR Corp	20190510	33.46	33.85	32.86	33.78	114999	33.4739	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20190510	56.99	57.17	55.75	56.89	90707	54.0546	down	down	correct
AIV.US	Apartment Investment and Management Company	20190510	5.3147	5.3825	5.2975	5.3674	601799	4.8513	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190510	24.2	24.22	24.2	24.22	215	21.0717	up	up	correct
AIZ.US	Assurant Inc	20190510	95.37	97.27	94.69	97.2	450632	92.4795	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190510	81.94	83.55	81.58	83.47	620478	79.8139	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190510	37.88	38.3	37.67	38.29	355464	34.5034	up	down	incorrect
AJX.US	Great Ajax Corp	20190510	14.03	14.21	13.97	14.18	30246	11.4349	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190510	25.67	25.67	25.62	25.62	1339	21.2762	down	down	correct
AKO.US	B	20190510	21.18	21.18	20.805	20.805	3385	18.2106	down	down	correct
AKR.US	Acadia Realty Trust	20190510	28.14	28.6	28.06	28.55	298266	26.49	up	up	correct
AL.US	PA	20190510	26.1	26.1	25.93	26.1	15926	22.0975
ALB.US	Albemarle Corporation	20190510	72.73	73.055	70.2	72.63	2037076	69.7196	down	down	correct
ALC.US	Alcon AG	20190510	61.04	63.73	61.03	63.33	1944575	63.1464	up	up	correct
ALE.US	ALLETE Inc	20190510	81.15	82.18	80.59	82.16	142757	74.3594	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20190510	23.83	24.01	23.46	23.87	185459	22.2846	up	up	correct
ALG.US	Alamo Group Inc	20190510	104.18	105.55	102.96	104.84	75425	103.7081	up	up	correct
ALIN.US	PE	20190510	19.4	19.45	19.14	19.3085	11046	15.4551	down	down	correct
ALK.US	Alaska Air Group Inc	20190510	60.21	61.42	59.3001	61.27	862209	59.9319	up	down	incorrect
ALL.US	The Allstate Corporation	20190510	94.01	96.51	93.95	96.38	1883855	90.5626	up	up	correct
ALLE.US	Allegion plc	20190510	99.44	100.595	98.24	100.28	758373	97.2571	up	up	correct
ALLY.US	PA	20190510	26.43	26.43	26.39	26.4	83954	26.4	down	down	correct
ALN.US	American Lorain Corporation	20190510	0.11	0.11	0.11	0.11	9000	0.11
ALP.US	PQ	20190510	26.19	26.19	26.06	26.06	9124	22.8919	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190510	45.23	46.09	44.53	45.9	1069400	43.7585	up	up	correct
ALV.US	Autoliv Inc	20190510	73.51	74.72	72.85	74.65	407306	70.4265	up	up	correct
ALX.US	Alexander's Inc	20190510	382.4	383.76	379.765	382.19	7712	326.4383	down	up	incorrect
AM.US	Antero Midstream Corporation	20190510	12.3	12.99	12.28	12.99	4785596	8.6748	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190510	18.19	18.975	16.95	17.01	821280	17.01	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190510	13.58	13.93	13.285	13.82	2255217	12.949	up	up	correct
AMCR.US	Amcor plc	20190510	11.69	11.69	11.69	11.69	0	10.5026
AME.US	AMETEK Inc	20190510	84.87	85.85	83.5	85.58	749357	84.0198	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20190510	93.87	94.94	92.09	94.39	991315	92.9226	up	up	correct
AMH.US	PH	20190510	25.13	25.2	25.05	25.12	18289	21.397	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190510	51.72	52.34	50.84	52.11	275591	52.11	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190510	14.19	14.25	14.08	14.25	982	13.2175	up	up	correct
AMP.US	Ameriprise Financial Inc	20190510	141.93	145.02	140.49	144.56	855279	136.5182	up	up	correct
AMPY.US	Amplify Energy Corp	20190510	10.1	10.25	9.73	9.74	298945	9.74	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190510	59.03	59.64	57.925	58.56	313494	58.56	down	down	correct
AMRC.US	Ameresco Inc	20190510	15.36	15.475	15.28	15.43	99778	15.43	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190510	10.9	11.15	10.22	10.42	2921825	10.42	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190510	192.51	196.23	192.33	195.66	1283128	185.8317	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190510	13.98	14.26	13.68	14.1	2412057	13.0867	up	up	correct
AN.US	AutoNation Inc	20190510	40.05	40.2	39.29	39.8	868909	39.8	down	down	correct
ANET.US	Arista Networks Inc	20190510	265.81	267.88	258.24	264.22	4614108	66.055	down	down	correct
ANF.US	Abercrombie & Fitch Co	20190510	28.35	28.4	26.875	27.58	2438746	26.173	down	down	correct
ANH.US	PC	20190510	25.08	25.13	25.08	25.13	16249	21.5572	up	up	correct
ANTM.US	Anthem Inc	20190510	268.77	269.82	261.69	268.31	1467905	259.2489	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190510	8.25	8.26	8.1824	8.26	451943	6.7322	up	up	correct
AON.US	Aon plc	20190510	176.35	179.67	175.15	179.1	755672	175.2715	up	up	correct
AOS.US	A. O. Smith Corporation	20190510	50.19	50.43	49.3	50.22	1090525	47.8943	up	up	correct
AP.US	Ampco	20190510	3.155	3.7499	3.155	3.39	180722	3.39	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190510	26.89	27.265	26.24	26.68	428267	20.9302	down	down	correct
APD.US	Air Products and Chemicals Inc	20190510	204.2	208.63	203.67	208.29	1329391	197.4606	up	down	incorrect
APH.US	Amphenol Corporation	20190510	93.73	95.11	92.77	94.72	3172374	46.1154	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20190510	16.39	16.52	16.22	16.52	1161123	15.4637	up	up	correct
APO.US	PB	20190510	25.57	25.57	25.53	25.566	17687	21.6937	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20190510	0.87	0.8865	0.8051	0.8219	226193	12.3285	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190510	15.86	16.1798	15.86	16.17	173667	13.0188	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190510	11.45	11.45	11.22	11.38	759769	10.2141	down	down	correct
AQNA.US	AQNA	20190510	26.6	26.605	26.5522	26.59	6662	22.6772	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190510	12.24	12.99	12	12.74	1481474	12.74	up	up	correct
AR.US	Antero Resources Corporation	20190510	7.97	8.08	7.855	8.04	2493078	8.04	up	up	correct
ARC.US	ARC Document Solutions Inc	20190510	2.12	2.12	2.05	2.06	167609	1.9545	down	down	correct
ARCH.US	Arch Resources Inc	20190510	95.65	97.58	94.92	97.32	198134	94.4112	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190510	6.77	6.85	6.73	6.78	505363	6.3598	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190510	15.18	15.25	15.15	15.24	60017	12.1253	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190510	140.66	142.9	140.63	142.73	538376	133.726	up	up	correct
ARES.US	Ares Management Corporation	20190510	25.32	25.95	25.265	25.8	832168	23.2918	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190510	25.66	25.66	25.66	25.66	512	21.558
ARGO.US	Argo Group International Holdings Ltd	20190510	75.07	75.62	74.67	75.43	190264	70.4999	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190510	18.52	18.75	18.47	18.63	3106200	13.8952	up	down	incorrect
ARL.US	American Realty Investors Inc	20190510	13.14	13.38	13.14	13.38	537	13.38	up	up	correct
ARLO.US	Arlo Technologies Inc	20190510	3.95	4.1	3.9	4.09	600223	4.09	up	down	incorrect
ARMK.US	Aramark	20190510	31.16	31.8	30.77	31.32	5110585	30.2086	up	up	correct
AROC.US	Archrock Inc	20190510	9.75	9.88	9.57	9.84	661807	8.1792	up	up	correct
ARW.US	Arrow Electronics Inc	20190510	70.5	71.4625	69.55	71.18	571591	71.18	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20190510	9.41	9.42	9.33	9.35	90876	9.3229	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190510	7.61	7.73	7.59	7.67	152123	7.6072	up	down	incorrect
ASG.US	Liberty All	20190510	5.67	5.68	5.59	5.68	81079	4.4646	up	up	correct
ASGN.US	ASGN Incorporated	20190510	59.08	59.4	57.985	59.29	205385	59.29	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190510	75.88	76.13	74.61	75.92	485560	73.0242	up	up	correct
ASIX.US	AdvanSix Inc	20190510	29.23	29.31	28.38	29.12	146507	29.0443	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190510	4.69	4.74	4.56	4.65	54217	4.65	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190510	162.3	165.29	160.13	164.12	42698	155.0813	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190510	4.33	4.395	4.3	4.36	428384	3.9458	up	up	correct
ATCO.US	PI	20190510	24.877	24.88	24.8	24.875	7872	20.3238	down	down	correct
ATEN.US	A10 Networks Inc	20190510	6.36	6.44	6.33	6.39	257787	6.3707	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20190510	44.62	45.48	44.17	45.46	419227	45.46	up	up	correct
ATHM.US	Autohome Inc	20190510	105.68	107.9371	104.0164	105.8	870498	103.9241	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190510	23.68	24.01	23.435	23.86	742799	23.86	up	up	correct
ATKR.US	Atkore Inc	20190510	25.58	25.62	24.9	25.61	334893	25.61	up	up	correct
ATO.US	Atmos Energy Corporation	20190510	100.83	102.04	100.3	101.92	708663	96.2445	up	up	correct
ATR.US	AptarGroup Inc	20190510	112.72	113.71	112.1823	113.6	225077	110.3173	up	up	correct
ATTO.US	Atento S.A	20190510	3.4	3.49	3.28	3.47	136911	17.444	up	up	correct
ATUS.US	Altice USA Inc	20190510	24.33	24.73	24.11	24.53	3159725	24.53	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190510	11.69	11.73	11.35	11.35	1995274	10.9965	down	down	correct
AUD.US	Audacy Inc	20190510	6.72	6.77	6.46	6.53	1322345	6.3136	down	down	correct
AUST.US	Austin Gold Corp.	20190510	16.42	16.45	16.39	16.41	5061	16.41	down	down	correct
AUY.US	Yamana Gold Inc	20190510	2.03	2.06	2	2.02	8339710	1.9368	down	down	correct
AVA.US	Avista Corporation	20190510	42.59	43.22	42.28	43.22	269795	38.8303	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190510	7.63	7.69	7.56	7.59	54496	6.6022	down	down	correct
AVB.US	AvalonBay Communities Inc	20190510	198.53	201.075	197.89	200.71	403636	185.4182	up	up	correct
AVD.US	American Vanguard Corporation	20190510	15.07	15.07	14.69	14.86	90575	14.6914	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190510	14.99	14.99	14.75	14.94	73912	11.3044	down	down	correct
AVLR.US	Avalara Inc	20190510	70.2	72.26	70.09	71.97	1326550	71.2926	up	up	correct
AVNS.US	Avanos Medical Inc	20190510	44	44.75	43.25	44.73	340639	44.73	up	up	correct
AVNT.US	Avient Corporation	20190510	26.83	26.8433	26.02	26.79	694040	25.0513	down	down	correct
AVY.US	Avery Dennison Corporation	20190510	105.24	106.64	103.97	106.25	714460	101.3646	up	up	correct
AVYA.US	Avaya Holdings Corp	20190510	15.16	15.5144	14.635	15	4404867	15	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190510	11.63	11.65	11.6032	11.65	113510	9.7654	up	up	correct
AWI.US	Armstrong World Industries Inc	20190510	87.1	88.21	85.98	87.7	512800	85.6728	up	up	correct
AWK.US	American Water Works Company Inc	20190510	105.68	108.3	105.56	108.27	776047	104.2071	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190510	5.85	5.91	5.85	5.91	182441	4.7096	up	down	incorrect
AWR.US	American States Water Company	20190510	70.81	72.1304	70.68	72.03	132998	68.9699	up	up	correct
AX.US	Axos Financial Inc	20190510	30	30.28	29.6	30.03	226652	30.03	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190510	12.05	12.16	11.695	12.1	1975911	12.1	up	up	correct
AXP.US	American Express Company	20190510	116.86	118.93	116.21	118.46	2435169	114.2456	up	up	correct
AXR.US	AMREP Corporation	20190510	5.5	5.5	5.4	5.4	21010	5.4	down	down	correct
AXS.US	PE	20190510	24.45	24.49	24.4305	24.49	40512	21.34	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190510	25.9	26.09	25.5	25.95	2530400	25.95	up	up	correct
AYI.US	Acuity Brands Inc	20190510	142.92	144.17	140.61	143.55	150594	142.0328	up	up	correct
AYX.US	Alteryx Inc	20190510	88.71	90.2299	85.8077	88.51	1077982	88.51	down	down	correct
AZO.US	AutoZone Inc	20190510	1000.03	1005.55	984.0528	1000.59	250314	1000.59	up	up	correct
AZRE.US	Azure Power Global Limited	20190510	11.095	11.38	11.05	11.13	12221	11.13	up	up	correct
AZUL.US	Azul S.A	20190510	29	29.13	28.1	28.93	469143	28.93	down	down	correct
AZZ.US	AZZ Inc	20190510	48.16	48.3	47.1	48.18	63305	46.2226	up	up	correct
B.US	Barnes Group Inc	20190510	56.14	56.71	55.55	56.47	213572	54.4223	up	up	correct
BA.US	The Boeing Company	20190510	351.87	355.54	347.55	354.67	4574070	348.353	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190510	180.18	180.79	174.1	178	18986990	178	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190510	14.23	14.3	14.21	14.3	25537	13.0449	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20190510	60.01	61.51	59.97	61.24	953836	58.6543	up	down	incorrect
BAK.US	Braskem S.A	20190510	20.48	20.51	20.14	20.29	492050	17.2937	down	down	correct
BALY.US	Bally's Corporation	20190510	30.42	30.595	29.69	30.25	103987	30.25	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190510	46.2015	47.8445	45.9335	47.502	6163933	30.6506	up	down	incorrect
BANC.US	PE	20190510	26.35	26.38	26.35	26.38	2312	21.8947	up	up	correct
BAP.US	Credicorp Ltd	20190510	225.28	225.53	220.2528	223.85	259718	197.4011	down	up	incorrect
BAX.US	Baxter International Inc	20190510	75.66	76.31	74.0374	75.94	3406681	73.4541	up	up	correct
BB.US	BlackBerry Limited	20190510	8.82	8.87	8.61	8.83	3223544	8.83	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190510	9.04	9.35	8.56	8.63	1051738	8.3579	down	down	correct
BBD.US	Banco Bradesco S.A	20190510	7.3141	7.3306	7.0909	7.2397	9905586	6.3004	down	down	correct
BBDC.US	Barings BDC Inc	20190510	9.91	10.16	9.91	10.08	489370	8.2967	up	up	correct
BBDO.US	Banco Bradesco S.A	20190510	7.63	7.6595	7.46	7.53	2736	6.6604	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20190510	14.58	14.58	14.46	14.47	34118	13.1727	down	up	incorrect
BBL.US	BHP Group	20190510	45.45	46.2	45.27	46	854035	37.9908	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190510	22.98	23.055	22.98	23.03	102669	19.866	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190510	38.35	39.055	38.35	38.84	12316	38.1489	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190510	5.72	5.82	5.675	5.81	3692163	5.2265	up	down	incorrect
BBW.US	Build	20190510	4.9	4.99	4.85	4.94	233850	4.652	up	up	correct
BBWI.US	Bath Body Works Inc	20190510	19.4772	19.558	18.7094	19.3479	4717027	17.8773	down	down	correct
BBY.US	Best Buy Co. Inc	20190510	72.07	72.1999	68.54	71.32	3965772	66.3043	down	down	correct
BC.US	PC	20190510	25.56	25.68	25.55	25.68	28215	22.422	up	up	correct
BCC.US	Boise Cascade Company	20190510	26.8	27.09	26.38	27.02	287250	22.9257	up	up	correct
BCE.US	BCE Inc	20190510	44.51	44.725	44.06	44.58	544685	38.2275	up	up	correct
BCH.US	Banco de Chile	20190510	28.74	29	28.43	28.65	103146	26.4319	down	down	correct
BCO.US	The Brink's Company	20190510	77.65	78.81	77.12	78.56	234503	76.3511	up	up	correct
BCS.US	Barclays PLC	20190510	8.25	8.29	8.15	8.28	3945209	7.6797	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190510	7.78	7.86	7.7415	7.84	227655	6.6406	up	up	correct
BDC.US	Belden Inc	20190510	60.38	61.14	59.67	61.03	380813	60.3055	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190510	8.68	8.7	8.62	8.7	327600	6.9232	up	up	correct
BDN.US	Brandywine Realty Trust	20190510	14.89	15.01	14.775	15	4419456	12.8753	up	up	correct
BDX.US	Becton Dickinson and Company	20190510	228.27	229.79	223.57	225.4	2487174	217.371	down	down	correct
BE.US	Bloom Energy Corporation	20190510	13.67	13.7299	13.18	13.37	883992	13.37	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190510	11.11	11.3089	10.665	11.18	94934	7.2158	up	up	correct
BEN.US	Franklin Resources Inc	20190510	33.63	34.295	33.19	34.13	3545616	30.6521	up	up	correct
BERY.US	Berry Global Group Inc	20190510	50.94	51.25	50.49	50.9	1573553	50.9	down	up	incorrect
BEST.US	BEST Inc	20190510	6.01	6.03	5.82	5.92	989600	5.92	down	down	correct
BF.US	B	20190510	52.02	52.26	51.28	51.88	1187458	50.929	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190510	131.16	132.79	130.23	132.27	290700	132.27	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190510	14.07	14.09	14.024	14.09	110443	12.4224	up	up	correct
BFS.US	Saul Centers Inc	20190510	54.24	54.556	53.87	54.16	61704	47.3486	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20190510	13.09	13.09	13.03	13.05	40847	11.8209	down	down	correct
BG.US	Bunge Limited	20190510	52.84	53.84	51.8	53.76	1683000	48.9021	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190510	18.41	18.41	18.38	18.38	42473	14.3485	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190510	9.26	9.26	9.21	9.25	17556	2.2585	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190510	11.76	11.88	11.66	11.82	90866	9.7516	up	up	correct
BGS.US	B&G Foods Inc	20190510	21.94	22.535	21.8	22.46	1072236	18.3942	up	up	correct
BGSF.US	BGSF Inc	20190510	21.01	21.41	20.6	21.41	60834	19.427	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190510	12.56	12.62	12.54	12.62	26470	10.5204	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190510	5.51	5.54	5.48	5.54	95051	4.6201	up	up	correct
BH.US	Biglari Holdings Inc	20190510	114.77	114.78	111.32	112.4	4690	112.4	down	down	correct
BHC.US	Bausch Health Companies Inc	20190510	26	26	24.5	25.32	5104217	25.32	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20190510	26.18	26.3	25.73	26.15	444154	24.5537	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190510	13.44	13.44	13.37	13.42	158594	11.6133	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190510	30.11	30.32	30.025	30.29	242385	27.894	up	up	correct
BHP.US	BHP Group	20190510	51.4	52.09	51.12	51.87	1322355	43.8295	up	up	correct
BHR.US	PD	20190510	12.96	13.08	12.76	13.02	95536	3.4274	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190510	16.39	16.4175	16.3201	16.415	5469	15.0234	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190510	63.44	64.01	61.03	62.68	372385	62.68	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190510	10.88	11.0048	10.8349	11	133998	10.0519	up	up	correct
BIG.US	Big Lots Inc	20190510	37.58	38.09	36.18	36.52	771927	32.8909	down	up	incorrect
BIO.US	Bio	20190510	307	312.86	301.09	311.1	395362	311.1	up	up	correct
BIT.US	BlackRock Multi	20190510	16.92	16.95	16.87	16.89	101269	13.353	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190510	26.69	27.33	26.28	27.24	672669	27.24	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190510	47.67	48.2424	47.18	48.1	3987670	44.7455	up	up	correct
BKD.US	Brookdale Senior Living Inc	20190510	7.08	7.11	6.96	7.08	2396720	7.08
BKE.US	The Buckle Inc	20190510	18.75	18.95	18.43	18.71	494140	13.4007	down	down	correct
BKH.US	Black Hills Corporation	20190510	74.31	75.38	74.08	75.37	314387	68.965	up	down	incorrect
BKI.US	Black Knight Inc	20190510	54.03	54.91	54.01	54.71	439085	54.71	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190510	14.66	14.74	14.66	14.72	23367	13.0287	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190510	5.94	5.97	5.94	5.97	58053	5.0343	up	up	correct
BKU.US	BankUnited Inc	20190510	35.48	35.77	35.14	35.5	505250	32.9182	up	up	correct
BLD.US	TopBuild Corp	20190510	81.71	84.15	81.585	83.56	439587	83.56	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20190510	16.74	16.74	16.24	16.48	1670463	16.48	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20190510	14.17	14.17	14.14	14.17	53491	12.4725
BLK.US	BlackRock Inc	20190510	461.85	465.64	453.2503	463	484262	432.9164	up	up	correct
BLL.US	Ball Corporation	20190510	62.39	64.635	62.39	64.31	3499140	62.9115	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190510	14.76	14.82	14.7554	14.81	53621	12.1718	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190510	20.78	21.01	20.61	20.96	46065	17.4725	up	up	correct
BMA.US	Banco Macro S.A	20190510	46.07	48.74	45.74	46.52	691843	46.52	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20190510	37.6	38.302	37.575	37.72	16773	32.454	up	up	correct
BMI.US	Badger Meter Inc	20190510	54.14	54.96	53.195	54.84	172221	53.405	up	up	correct
BML.US	PL	20190510	21.77	22	21.6997	21.86	22268	19.658	up	up	correct
BMO.US	Bank of Montreal	20190510	77.61	77.9	76.79	77.65	304986	69.3985	up	up	correct
BMY.US	Bristol	20190510	46.9	47.32	46.225	47.01	12019900	43.45	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20190510	4.06	4.1	3.97	4.06	403607	4.06
BNS.US	The Bank of Nova Scotia	20190510	53.69	54.04	53.135	53.95	565796	47.2297	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190510	13.4	13.49	13.4	13.4	16741	11.8982
BOE.US	BlackRock Enhanced Global Dividend Trust	20190510	10.52	10.59	10.49	10.59	122634	8.946	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190510	29.38	29.61	28.275	29.34	659515	29.34	down	down	correct
BORR.US	Borr Drilling Limited	20190510	2.36	2.36	2.3	2.3	846	23	down	down	correct
BOX.US	Box Inc	20190510	20.03	20.38	19.705	20.24	1236732	20.24	up	up	correct
BP.US	BP p.l.c	20190510	41.38	41.62	41.19	41.5	4858793	35.4249	up	up	correct
BPMP.US	BP Midstream Partners LP	20190510	14.37	14.4	14.21	14.33	188828	11.0017	down	up	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20190510	20	20.125	19.63	20.12	169559	17.4336	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190510	116.56	119.77	115.98	119.2	1100147	113.8851	up	down	incorrect
BRC.US	Brady Corporation	20190510	48.39	48.95	47.68	48.84	127658	46.7428	up	up	correct
BRFS.US	BRF S.A	20190510	7.5	7.62	7.45	7.58	3724757	7.58	up	up	correct
BRK.US	B	20190510	207.89	209.29	204.305	209.02	4075724	209.02	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190510	10.26	10.28	10.26	10.26	1764	8.7694
BRO.US	Brown & Brown Inc	20190510	31.62	32.26	31.48	32.19	1161186	31.5581	up	up	correct
BRSP.US	Brightspire Capital Inc	20190510	15.42	16.055	15.362	16	326400	13.7352	up	up	correct
BRT.US	BRT Apartments Corp	20190510	14.21	14.25	14.12	14.22	18155	11.9916	up	up	correct
BRW.US	Voya Prime Rate Trust	20190510	4.79	4.81	4.7881	4.8	95518	4.3621	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20190510	17.99	18.27	17.97	18.25	1842100	16.1373	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190510	23.56	23.716	23.56	23.71	14101	20.7182	up	up	correct
BSAC.US	Banco Santander	20190510	28.27	28.47	28	28.38	237933	25.8857	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190510	10.7815	10.8885	10.509	10.7523	1113326	9.2024	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190510	13.54	13.65	13.42	13.6	499269	12.8394	up	up	correct
BSM.US	Black Stone Minerals L.P	20190510	17.76	17.86	17.56	17.78	102826	14.039	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190510	7.9	7.99	7.76	7.96	1235786	7.3237	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190510	33.15	33.15	32.44	33.11	50159	26.7788	down	up	incorrect
BTA.US	BlackRock Long	20190510	12.05	12.075	11.93	11.93	65306	10.4854	down	down	correct
BTCM.US	BIT Mining Limited	20190510	11.4	11.43	11.01	11.07	11561	11.07	down	down	correct
BTI.US	British American Tobacco p.l.c	20190510	37.24	37.6	37.025	37.6	2399916	30.5151	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190510	33.29	33.48	32.9911	33.48	36954	27.7459	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190510	22.7	22.75	22.6	22.63	118948	20.8639	down	down	correct
BTU.US	Peabody Energy Corporation	20190510	29.12	29.61	28.74	29.6	528498	28.9624	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190510	12.72	12.74	12.67	12.7	247953	10.5719	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190510	20.88	21.26	20.86	21.26	34556	17.9618	up	up	correct
BUR.US	Burford Capital Limited	20190510	19.3	19.76	18.6	19.1	6790	18.7938	down	up	incorrect
BURL.US	Burlington Stores Inc	20190510	165.57	167.92	162.46	165.47	1113900	165.47	down	down	correct
BV.US	BrightView Holdings Inc	20190510	16.74	16.92	16.27	16.54	338500	16.54	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190510	25.3	25.6	24.85	25.25	29500	24.986	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190510	15.13	15.23	14.89	15.04	699022	15.0127	down	down	correct
BWA.US	BorgWarner Inc	20190510	38.3	38.59	37.63	38.48	958515	36.6764	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190510	11.06	11.12	11.02	11.12	9064	9.224	up	up	correct
BWXT.US	BWX Technologies Inc	20190510	49.55	49.99	48.85	49.95	431200	48.0945	up	up	correct
BX.US	The Blackstone Group Inc	20190510	39.1	39.83	39.09	39.81	4002979	36.4228	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20190510	24.72	25.15	23.88	24.83	155101	24.83	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190510	35.29	35.79	35.16	35.78	927091	28.8644	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190510	13.03	13.15	13.005	13.15	133793	11.2007	up	up	correct
BXP.US	Boston Properties Inc	20190510	130.71	132.5	129.73	132.21	374731	120.5017	up	up	correct
BY.US	Byline Bancorp Inc	20190510	19.78	19.96	19.475	19.95	46423	19.4659	up	up	correct
BYD.US	Boyd Gaming Corporation	20190510	26.65	27.255	26.31	27.17	989663	26.9595	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190510	13.48	13.5	13.47	13.47	127408	11.9898	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20190510	10.47	10.54	10.12	10.32	487537	10.32	down	down	correct
C.US	PN	20190510	27.22	27.26	27.1746	27.238	35640	27.238	up	up	correct
CAAP.US	Corporación América Airports S.A	20190510	8.18	8.2	7.98	8.07	78513	8.07	down	down	correct
CABO.US	Cable One Inc	20190510	1093.98	1104.15	1056.68	1090.44	70531	1073.593	down	up	incorrect
CACI.US	CACI International Inc	20190510	201.71	204.7599	199.42	204.08	161060	204.08	up	up	correct
CAE.US	CAE Inc	20190510	23.21	23.41	23.11	23.35	135936	23.0455	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190510	21.43	22.0266	21.34	21.79	147416	17.8074	up	up	correct
CAG.US	Conagra Brands Inc	20190510	29.14	29.3	28.05	28.72	5516702	26.6402	down	up	incorrect
CAH.US	Cardinal Health Inc	20190510	50.24	50.77	47.925	48.85	3291100	44.4247	down	down	correct
CAI.US	PB	20190510	25.15	25.3482	25.15	25.3482	935	20.6977	up	up	correct
CAJ.US	Canon Inc	20190510	27.75	27.7655	27.38	27.71	361744	24.8881	down	down	correct
CAL.US	Caleres Inc	20190510	25.69	25.78	24.995	25.51	477864	24.0898	down	down	correct
CALX.US	Calix Inc	20190510	6.89	6.92	6.75	6.85	264877	6.85	down	down	correct
CANG.US	Cango Inc	20190510	6.5127	6.6275	6.3685	6.4	6391	5.4919	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190510	15.62	15.84	15.58	15.65	85994	11.6281	up	up	correct
CARS.US	Cars.com Inc	20190510	21.5	22.26	21.06	22.08	2213534	22.08	up	up	correct
CAT.US	Caterpillar Inc	20190510	130.53	131.73	127.92	131.34	5240634	123.6489	up	down	incorrect
CATO.US	The Cato Corporation	20190510	14.15	14.47	13.92	14.38	130928	12.8168	up	up	correct
CB.US	Chubb Limited	20190510	142.09	144.96	141.8	144.73	1161995	136.6198	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190510	21.32	21.33	20.735	21.17	895075	19.8074	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190510	9.12	9.21	9.1	9.12	51009	7.5624
CBL.US	PE	20190510	10.04	10.11	9.9897	10.05	61903	10.05	up	down	incorrect
CBRE.US	CBRE Group Inc	20190510	48.41	48.84	47.76	48.71	1567175	48.71	up	up	correct
CBT.US	Cabot Corporation	20190510	46.7	46.97	45.51	46.52	422576	42.7166	down	down	correct
CBU.US	Community Bank System Inc	20190510	65.68	66.185	64.74	66.14	131232	61.6745	up	up	correct
CBX.US	NYSE LISTED TEST	20190510	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190510	19.48	19.84	19.43	19.8	141670	19.8	up	down	incorrect
CC.US	The Chemours Company	20190510	27.21	27.47	26.41	26.97	4891981	23.4921	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190510	124.01	126.135	123.7	125.68	1352040	115.3259	up	down	incorrect
CCJ.US	Cameco Corporation	20190510	10.48	10.52	10.2	10.34	2738784	10.1848	down	down	correct
CCK.US	Crown Holdings Inc	20190510	58.93	60.47	58.86	60.36	766076	59.8949	up	down	incorrect
CCL.US	Carnival Corporation & plc	20190510	53.47	54.39	52.9	54.34	2507283	52.0213	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190510	2.65	2.74	2.6389	2.74	800	2.74	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190510	4.98	5.04	4.86	5.04	579531	5.04	up	up	correct
CCS.US	Century Communities Inc	20190510	27.32	27.51	26.99	27.45	275220	27.2848	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190510	26.4	26.89	26.25	26.71	321548	22.7212	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20190510	49.46	50.69	49.165	50.36	389625	50.36	up	up	correct
CDE.US	Coeur Mining Inc	20190510	3.31	3.3476	3.12	3.13	3388646	3.13	down	down	correct
CDR.US	PC	20190510	23.21	23.33	23	23.1881	9437	19.1249	down	down	correct
CE.US	Celanese Corporation	20190510	103.33	103.78	101.54	103.36	871800	97.8846	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190510	31.74	32.3	31.1	32.02	10144	31.4667	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190510	25.03	25.0899	24.96	24.96	6727	22.8612	down	down	correct
CEIX.US	CONSOL Energy Inc	20190510	30.52	31.76	30.295	31.62	304948	31.62	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190510	7.0776	7.3	7.0505	7.22	6763	6.4834	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190510	60.8	62.35	60.8	62.25	26820	47.7144	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190510	8.21	8.45	8.21	8.31	701809	56.7326	up	up	correct
CEPU.US	Central Puerto S.A	20190510	9.32	9.5	8.75	8.84	470199	8.6196	down	down	correct
CEQP.US	P	20190510	9.75	9.75	9.75	9.75	0	7.503
CF.US	CF Industries Holdings Inc	20190510	40.98	41.84	40.48	41.62	2373042	38.3583	up	up	correct
CFX.US	Colfax Corporation	20190510	26.61	27.085	26.21	27.04	3906515	27.04	up	up	correct
CFXA.US	Colfax Corporation	20190510	120.44	122.62	119.87	122.1	5300	110.391	up	up	correct
CGA.US	China Green Agriculture Inc	20190510	0.53	0.53	0.501	0.5145	85764	6.174	down	down	correct
CGAU.US	Centerra Gold Inc	20190510	5.64	5.69	5.6	5.6	104000	5.3911	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190510	36.27	37.08	36.15	37.01	98430	33.2853	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190510	72.58	73.55	72.34	73.51	1153608	71.1382	up	up	correct
CHE.US	Chemed Corporation	20190510	331.73	335.67	328.875	334.63	127130	331.9105	up	down	incorrect
CHGG.US	Chegg Inc	20190510	36.2	36.82	35.52	36.7	1630878	36.7	up	down	incorrect
CHH.US	Choice Hotels International Inc	20190510	83.86	84.078	82.65	83.29	539342	82.1009	down	up	incorrect
CHK.US	PD	20190510	55.34	55.34	54.61	54.85	1672	46.109	down	down	correct
CHMI.US	PB	20190510	25.52	25.538	25.44	25.44	809	20.4029	down	down	correct
CHN.US	The China Fund Inc	20190510	19.99	20.03	19.73	19.98	9819	11.5142	down	up	incorrect
CHRA.US	Charah Solutions Inc	20190510	6.9	7.035	6.7001	6.83	107989	6.83	down	down	correct
CHS.US	Chico's FAS Inc	20190510	3.71	4.145	3.61	3.99	8996287	3.5753	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190510	35.52	35.58	35.47	35.51	73742	31.6627	down	down	correct
CI.US	Cigna Corporation	20190510	156.14	158.67	153.43	158.44	2195587	155.6036	up	up	correct
CIA.US	Citizens Inc	20190510	6.8	6.91	6.71	6.76	55832	6.76	down	up	incorrect
CIB.US	Bancolombia S.A	20190510	48.99	50.19	48.88	49.9	334430	46.4097	up	up	correct
CIEN.US	Ciena Corporation	20190510	35.03	35.17	34.19	35.07	2561124	35.07	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190510	2.61	2.61	2.58	2.6	55684	2.1265	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190510	3.51	3.51	3.41	3.48	2883872	2.9914	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190510	15.85	15.93	15.76	15.93	131505	13.656	up	up	correct
CIM.US	PD	20190510	25.9129	26.1	25.9129	26.1	9549	19.8189	up	down	incorrect
CINR.US	Ciner Resources LP	20190510	22.25	22.81	22.25	22.81	24965	20.1334	up	up	correct
CIO.US	PA	20190510	24.7627	24.78	24.6935	24.78	4329	20.9447	up	up	correct
CIR.US	CIRCOR International Inc	20190510	31.16	31.8	30.85	31.51	133908	31.51	up	up	correct
CIXX.US	CI Financial Corp	20190510	15.31	15.512	15.31	15.512	356	14.9664	up	up	correct
CL.US	Colgate	20190510	70.56	71.58	70.28	71.5	2341211	67.4582	up	up	correct
CLB.US	Core Laboratories N.V	20190510	58.57	58.91	56.6	57.6	502444	55.7569	down	up	incorrect
CLF.US	Cleveland	20190510	10.15	10.35	9.98	10.25	8348119	9.0746	up	up	correct
CLH.US	Clean Harbors Inc	20190510	69.37	70.05	68.44	69.92	548151	69.92	up	up	correct
CLI.US	Mack	20190510	22.76	23.04	22.58	22.92	292337	21.714	up	up	correct
CLPR.US	Clipper Realty Inc	20190510	13.15	13.35	13.06	13.2	46217	11.5663	up	down	incorrect
CLR.US	Continental Resources Inc	20190510	41.9	42.25	41.09	41.92	2098816	41.2717	up	down	incorrect
CLS.US	Celestica Inc	20190510	7.36	7.41	7.25	7.3	291508	7.3	down	down	correct
CLW.US	Clearwater Paper Corporation	20190510	18.24	18.24	17.79	18.09	184866	18.09	down	down	correct
CLX.US	The Clorox Company	20190510	146.37	148.39	145.59	148.19	896266	139.5257	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190510	82.52	82.78	81.88	82.58	393933	72.2958	up	up	correct
CMA.US	Comerica Incorporated	20190510	75.9	77.13	75.04	76.72	1485335	67.1965	up	down	incorrect
CMC.US	Commercial Metals Company	20190510	16.76	16.92	16.47	16.82	872152	15.9159	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190510	5.83	5.88	5.66	5.81	329501	3.0421	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190510	702.8	708.65	693.49	705.44	520821	705.44	up	down	incorrect
CMI.US	Cummins Inc	20190510	164.6	165.75	161.29	165.39	928894	153.5468	up	down	incorrect
CMO.US	Capstead Mortgage Corporation	20190510	8.46	8.51	8.41	8.43	376038	6.7692	down	down	correct
CMP.US	Compass Minerals International Inc	20190510	53.71	54.405	53.07	54.13	237222	47.6492	up	up	correct
CMRE.US	PE	20190510	24.94	25.06	24.92	24.98	11091	20.0387	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190510	25.55	25.63	25.49	25.55	12029	22.0904
CMSC.US	CMS Energy Corp	20190510	26.27	26.31	26.27	26.3	4579	22.9504	up	up	correct
CMSD.US	CMS Energy Corp	20190510	25.85	25.95	25.85	25.9	116800	22.5869	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190510	4.62	4.63	4.62	4.62	27322	4.0731
CNA.US	CNA Financial Corporation	20190510	44.97	45.9	44.88	45.89	223752	39.4997	up	up	correct
CNC.US	Centene Corporation	20190510	54.99	55.36	52.8	55.05	12889370	55.05	up	up	correct
CNF.US	CNFinance Holdings Limited	20190510	5.55	5.5921	5.44	5.5921	3931	5.5921	up	up	correct
CNHI.US	CNH Industrial N.V	20190510	9.65	9.82	9.58	9.78	3343185	9.4146	up	up	correct
CNI.US	Canadian National Railway Company	20190510	92.94	93.1045	90.92	92.41	728465	86.8174	down	down	correct
CNK.US	Cinemark Holdings Inc	20190510	41.26	41.355	40.57	40.8	1238495	39.0805	down	down	correct
CNMD.US	CONMED Corporation	20190510	81.48	82.43	79.92	81.85	159138	80.0382	up	up	correct
CNNE.US	Cannae Holdings Inc	20190510	26.12	26.12	25.3	25.58	237085	25.58	down	down	correct
CNP.US	CenterPoint Energy Inc	20190510	29.02	29.705	28.7625	29.66	7522986	27.0867	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190510	28.37	28.485	27.82	28.32	1978975	22.86	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190510	6.12	6.12	5.95	6.01	1146939	3.1287	down	down	correct
CNS.US	Cohen & Steers Inc	20190510	50.13	50.79	49.69	50.63	133830	44.8912	up	up	correct
CNX.US	CNX Resources Corporation	20190510	9.05	9.175	8.97	9.14	3570293	9.14	up	up	correct
CO.US	Global Cord Blood Corporation	20190510	6.61	6.63	6.5	6.53	23937	6.53	down	down	correct
COE.US	China Online Education Group	20190510	6.28	6.46	5.88	6.03	9529	6.03	down	up	incorrect
COG.US	Cabot Oil & Gas Corporation	20190510	25.92	26.09	25.635	25.96	5027072	24.5608	up	up	correct
COLD.US	Americold Realty Trust	20190510	30.74	31.02	30.5	30.87	2481848	29.0776	up	up	correct
COO.US	The Cooper Companies Inc	20190510	290.53	292.8	284.12	291.79	149036	291.6651	up	up	correct
COP.US	ConocoPhillips	20190510	61.27	62.28	60.47	61.92	6411536	57.0179	up	up	correct
COR.US	CoreSite Realty Corporation	20190510	112.95	114.095	112.44	113.85	186777	102.0707	up	up	correct
CORR.US	PA	20190510	25.611	25.6785	25.611	25.64	3093	20.2718	up	up	correct
COTY.US	Coty Inc	20190510	11.67	11.9	11.48	11.73	38267500	11.2306	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190510	219.93	220.42	216.47	219.46	1836515	40.8187	down	down	correct
CPA.US	Copa Holdings S.A	20190510	96.88	97	91.03	94.24	818400	91.5626	down	down	correct
CPB.US	Campbell Soup Company	20190510	38.81	38.99	38.16	38.74	1271572	35.8656	down	down	correct
CPE.US	Callon Petroleum Company	20190510	8.08	8.14	7.78	7.98	597502	79.8	down	down	correct
CPF.US	Central Pacific Financial Corp	20190510	29.52	29.64	29.18	29.6	81169	26.5015	up	up	correct
CPG.US	Crescent Point Energy Corp	20190510	3.97	4.16	3.96	3.99	4294323	3.9005	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190510	92.01	94.46	90.8707	93.97	56511	89.6134	up	down	incorrect
CPLG.US	CorePoint Lodging Inc	20190510	13.12	13.3	13.01	13.3	246410	11.911	up	up	correct
CPRI.US	Capri Holdings Limited	20190510	43.1	43.59	42.01	42.79	2120400	42.79	down	down	correct
CPS.US	Cooper	20190510	49.97	52.605	49.945	52.54	271329	52.54	up	up	correct
CPT.US	Camden Property Trust	20190510	99.77	101.19	99.53	100.98	223186	92.9001	up	up	correct
CR.US	Crane Co	20190510	85.18	86.27	83.95	85.94	146423	80.9993	up	down	incorrect
CRD.US	B	20190510	8.93	8.96	8.81	8.9	5943	8.3361	down	down	correct
CRH.US	CRH plc	20190510	32.22	32.52	32.03	32.43	592520	30.5197	up	down	incorrect
CRI.US	Carter's Inc	20190510	99.69	100.07	98.01	99.8	688412	96.2837	up	up	correct
CRK.US	Comstock Resources Inc	20190510	6.06	6.1	5.9298	6.08	282487	6.08	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190510	135.88	136.79	131.94	136.54	375165	136.54	up	up	correct
CRM.US	salesforce.com inc	20190510	156.28	160.614	154.38	159.94	4462213	159.94	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20190510	49.35	49.8	48.585	49.56	231309	46.3523	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20190510	12.34	12.35	12.16	12.35	5853	9.5644	up	down	incorrect
CRY.US	CryoLife Inc	20190510	31.42	31.6	30.58	31.05	324824	31.05	down	down	correct
CS.US	Credit Suisse Group AG	20190510	12.22	12.375	12.17	12.33	2191930	11.8499	up	up	correct
CSAN.US	W	20190510	44.17	45.4	44.01	44.76	1780400	44.3599	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190510	135.27	136.93	134.15	136.35	230478	131.4554	up	up	correct
CSLT.US	Castlight Health Inc	20190510	3.77	3.78	3.64	3.74	283454	3.74	down	up	incorrect
CSR.US	PC	20190510	25.0602	25.0602	25.05	25.05	1001	21.7971	down	down	correct
CSTM.US	Constellium SE	20190510	9.27	9.58	9.17	9.52	1150418	9.52	up	up	correct
CSU.US	Capital Senior Living Corporation	20190510	4.22	4.2701	4.0101	4.04	7840	56.9014	down	down	correct
CSV.US	Carriage Services Inc	20190510	19.05	19.5	19.05	19.43	72783	18.8129	up	down	incorrect
CTA.US	PB	20190510	103.41	103.41	103.41	103.41	102	93.2356
CTBB.US	Qwest Corp. NT	20190510	22.73	22.83	22.72	22.8	159028	19.0587	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190510	23.85	23.9	23.73	23.82	54727	19.8836	down	up	incorrect
CTK.US	CooTek (Cayman) Inc	20190510	9.93	10.38	9.8	9.8	110906	9.8	down	down	correct
CTLT.US	Catalent Inc	20190510	44.96	45.25	44.25	44.77	921041	44.77	down	down	correct
CTOS.US	Custom Truck One Source Inc	20190510	10.29	10.29	10.2539	10.26	6099	10.26	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190510	9.43	9.66	9.36	9.64	20223	37.0501	up	up	correct
CTRA.US	Coterra Energy Inc	20190510	25.92	26.09	25.64	25.96	5027100	23.6431	up	down	incorrect
CTS.US	CTS Corporation	20190510	28.45	28.64	28	28.45	98501	28.0128
CTT.US	CatchMark Timber Trust Inc	20190510	10.03	10.205	9.99	10.19	274392	8.8494	up	up	correct
CTZ.US	Qwest Corp. NT	20190510	24.21	24.4	24.21	24.3	15171	21.9955	up	up	correct
CUBE.US	CubeSmart	20190510	32.52	32.96	32.43	32.82	2689499	29.777	up	down	incorrect
CUBI.US	PF	20190510	25.8	25.8	25.7188	25.7447	2197	21.7816	down	down	correct
CUK.US	Carnival Corporation & plc	20190510	52.48	53.35	51.96	53.23	408599	50.8564	up	up	correct
CULP.US	Culp Inc	20190510	19.64	19.9	19.0972	19.62	22273	18.0683	down	down	correct
CURO.US	CURO Group Holdings Corp	20190510	11.22	11.68	11.02	11.59	137587	11.0256	up	up	correct
CUZ.US	Cousins Properties Incorporated	20190510	9.27	9.315	9.13	9.3	1378635	34.0551	up	up	correct
CVA.US	Covanta Holding Corporation	20190510	17.6	18.02	17.59	17.98	479349	16.0539	up	up	correct
CVEO.US	Civeo Corporation	20190510	1.91	1.91	1.8	1.83	287318	21.96	down	up	incorrect
CVI.US	CVR Energy Inc	20190510	34.609	35.1868	34.1816	34.9731	509688	27.5003	up	down	incorrect
CVNA.US	Carvana Co	20190510	74.41	74.5	64.76	66.76	3246228	66.76	down	down	correct
CVS.US	CVS Health Corporation	20190510	55.3	55.62	54.24	55.16	9397118	51.2874	down	down	correct
CVX.US	Chevron Corporation	20190510	121.17	122.2702	119.83	121.99	8787875	106.4754	up	up	correct
CW.US	Curtiss	20190510	113.74	115.16	112.22	115.09	348364	113.1771	up	up	correct
CWEN.US	Clearway Energy Inc	20190510	15.64	15.76	15.49	15.66	609039	13.8792	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190510	14.98	15.2	14.98	15.1	228129	13.2912	up	up	correct
CWH.US	Camping World Holdings Inc	20190510	11.92	12.0277	11.275	11.52	2818067	9.869	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20190510	17.83	18.22	17.72	18.18	843955	18.18	up	up	correct
CWT.US	California Water Service Group	20190510	49.05	50.02	48.93	49.99	259142	48.0064	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190510	4.51	4.56	4.425	4.52	6621321	4.4062	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20190510	5.2	5.2	5.19	5.2	66686	4.5733
CXH.US	MFS Investment Grade Municipal Trust	20190510	9.38	9.4076	9.38	9.4	4584	8.2595	up	up	correct
CXP.US	Columbia Property Trust Inc	20190510	21.99	22.14	21.8	22.09	207527	17.2623	up	up	correct
CXW.US	CoreCivic Inc	20190510	21.57	21.88	21.38	21.88	671879	19.6053	up	up	correct
CYD.US	China Yuchai International Limited	20190510	15	15.44	14.87	15	47393	12.1944
CYH.US	Community Health Systems Inc	20190510	3.46	3.58	3.31	3.45	1185387	3.45	down	down	correct
CZZ.US	Cosan Limited	20190510	11.83	11.96	11.62	11.76	400590	11.0347	down	down	correct
D.US	Dominion Energy Inc	20190510	73.26	74.59	73.07	74.56	2335960	66.7489	up	down	incorrect
DAC.US	Danaos Corporation	20190510	10.75	10.84	10.525	10.7	1086	10.467	down	up	incorrect
DAL.US	Delta Air Lines Inc	20190510	56.25	56.865	55.06	56.62	3737816	55.4617	up	up	correct
DAN.US	Dana Incorporated	20190510	17.22	17.28	16.72	17.08	1688081	16.3656	down	down	correct
DAR.US	Darling Ingredients Inc	20190510	20.42	20.58	19.96	20.54	1095298	20.54	up	down	incorrect
DAVA.US	Endava plc	20190510	32.91	33.19	32.34	33.07	18195	33.07	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190510	7.78	7.91	7.75	7.87	3726620	7.7358	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190510	10.69	10.85	10.3	10.56	1308883	10.56	down	down	correct
DBI.US	Designer Brands Inc	20190510	21.71	21.89	21.11	21.8	1111435	20.5301	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190510	20.14	20.22	20.1	20.22	42551	16.516	up	up	correct
DBRG.US	PJ	20190510	20.18	20.2	19.9	20.13	96433	16.8089	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190510	8.92	9.1957	8.92	9.02	17870	7.5155	up	up	correct
DCI.US	Donaldson Company Inc	20190510	51.79	52.33	51	52.16	227518	49.9699	up	up	correct
DCM.US	NTT DOCOMO INC	20190510	8450	8460	8390	8430	184470	8430	down	down	correct
DCO.US	Ducommun Incorporated	20190510	48.52	49.58	48.41	49.21	52490	49.21	up	up	correct
DCP.US	PC	20190510	24.9	24.9	24.68	24.88	209679	19.3752	down	down	correct
DD.US	DuPont de Nemours Inc	20190510	30.78	31.725	30.41	31.48	8773313	63.5566	up	up	correct
DDD.US	3D Systems Corporation	20190510	8.55	8.8	8.35	8.71	3453782	8.71	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190510	13.38	13.54	13.29	13.54	20696	10.6567	up	up	correct
DDS.US	Dillard's Inc	20190510	66.99	67.33	65.1	66.11	356815	64.3626	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190510	26.8	26.9953	26.55	26.795	8226	22.1444	down	down	correct
DE.US	Deere & Company	20190510	154.82	156.34	151.97	156.05	1753990	150.1498	up	up	correct
DEA.US	Easterly Government Properties Inc	20190510	17.86	18.2	17.8555	18.18	606394	15.9502	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190510	148.1	148.75	142.03	146.12	505557	146.12	down	down	correct
DEI.US	Douglas Emmett Inc	20190510	40.57	41.3	40.46	41.3	749443	37.9699	up	up	correct
DELL.US	Dell Technologies Inc	20190510	66.77	67.39	65.55	67.16	715679	34.0395	up	up	correct
DEO.US	Diageo plc	20190510	169.85	170.17	168.86	170.03	267158	160.0177	up	up	correct
DESP.US	Despegar.com Corp	20190510	13.32	13.51	12.96	13.5	566219	13.5	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190510	9.77	9.77	9.65	9.71	40967	7.9176	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20190510	15.36	15.36	14.91	15.1	96376	15.1	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190510	23.72	24.01	23.7	24.01	104604	19.9672	up	up	correct
DFS.US	Discover Financial Services	20190510	78.49	79.69	77.8	79.46	1857394	74.5458	up	up	correct
DG.US	Dollar General Corporation	20190510	30.5625	30.635	30.05	30.46	1374549	119.446	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20190510	98.59	99.31	97.45	99.17	842875	94.2627	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190510	3.06	3.08	3.06	3.08	66805	2.4614	up	up	correct
DHI.US	D.R. Horton Inc	20190510	43.28	43.73	42.82	43.52	2427125	42.358	up	down	incorrect
DHT.US	DHT Holdings Inc	20190510	5.95	5.95	5.75	5.8	1981074	4.4056	down	down	correct
DHX.US	DHI Group Inc	20190510	3.71	4.02	3.67	3.89	909022	3.89	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190510	17.48	17.69	17.35	17.69	79958	14.9513	up	up	correct
DIN.US	Dine Brands Global Inc	20190510	87.23	90.37	86.8	89.79	392453	83.1877	up	up	correct
DIS.US	The Walt Disney Company	20190510	133.01	134.32	131.23	134.04	9858487	132.4216	up	up	correct
DK.US	Delek US Holdings Inc	20190510	36.81	37.26	35.78	37.09	785696	34.36	up	up	correct
DKL.US	Delek Logistics Partners LP	20190510	30.63	31.5	30.52	31.48	22162	23.912	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190510	36.02	36.75	35.59	36.55	1956795	32.6577	up	up	correct
DLB.US	Dolby Laboratories Inc	20190510	63.42	64.82	63.29	64.5	422700	62.4694	up	up	correct
DLNG.US	PB	20190510	19.71	19.73	19.58	19.6	15474	14.6055	down	up	incorrect
DLX.US	Deluxe Corporation	20190510	42.09	42.09	41.14	41.78	196895	38.0212	down	down	correct
DM.US	Desktop Metal Inc	20190510	9.75	9.75	9.7299	9.7299	1400	9.7299	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190510	13.36	13.44	13.3	13.32	61768	11.8104	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190510	20.95	21.043	20.8801	20.98	15567	16.3023	up	up	correct
DNOW.US	NOW Inc	20190510	13.94	14.285	13.76	14.24	546854	14.24	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190510	11.61	11.65	11.52	11.65	443193	9.7166	up	up	correct
DOC.US	Physicians Realty Trust	20190510	17.88	18.14	17.86	18.05	809015	15.7996	up	down	incorrect
DOOR.US	Masonite International Corporation	20190510	54.77	55.11	53.64	55.07	52862	55.07	up	down	incorrect
DOV.US	Dover Corporation	20190510	95.75	97.3	94.65	96.81	1081747	92.4384	up	up	correct
DOW.US	Dow Inc	20190510	52.94	53.7141	52.49	53.07	4758371	45.6848	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190510	14.74	14.84	14.7	14.83	86378	11.1922	up	up	correct
DPZ.US	Domino's Pizza Inc	20190510	281.05	284.44	275.08	278.37	710997	271.8137	down	down	correct
DQ.US	Daqo New Energy Corp	20190510	33.69	35.38	33.69	34.41	770475	6.882	up	up	correct
DRD.US	DRDGOLD Limited	20190510	1.91	1.91	1.85	1.89	17178	1.6402	down	down	correct
DRE.US	Duke Realty Corporation	20190510	30.42	30.72	30.24	30.68	1314958	28.6612	up	up	correct
DRI.US	Darden Restaurants Inc	20190510	120.14	122.02	119.51	121.75	984335	115.9168	up	up	correct
DRQ.US	Dril	20190510	41.63	41.96	40.5	41.42	383961	41.42	down	down	correct
DS.US	PD	20190510	24.85	24.85	24.6868	24.6868	300	21.7092	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190510	20.15	20.4	20.08	20.35	180951	15.5394	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190510	7.99	8.02	7.96	7.97	84158	7.0303	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190510	10.73	10.75	10.72	10.74	59042	8.7858	up	up	correct
DSX.US	PB	20190510	24.3	24.5085	24.3	24.45	4317	19.9174	up	up	correct
DTE.US	DTE Energy Company	20190510	123.65	126.05	123.44	125.98	665922	98.4806	up	up	correct
DTF.US	DTF Tax	20190510	13.76	13.76	13.71	13.75	8829	12.6158	down	up	incorrect
DTLA.US	P	20190510	21.6415	21.9179	21.6415	21.832	1817	21.832	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190510	25.38	25.44	25.3605	25.44	12131	22.1767	up	up	correct
DTY.US	DTE Energy Company	20190510	26.44	26.47	26.38	26.39	11852	22.5666	down	up	incorrect
DUK.US	PA	20190510	26.08	26.25	26.08	26.24	121763	22.8021	up	down	incorrect
DUKB.US	Duke Energy Corp	20190510	25.92	26	25.85	25.95	32177	22.5004	up	up	correct
DVA.US	DaVita Inc	20190510	52.29	52.5	50.64	52.11	1352474	52.11	down	down	correct
DVD.US	Dover Motorsports Inc	20190510	2.01	2.05	2	2.05	7497	1.8044	up	up	correct
DVN.US	Devon Energy Corporation	20190510	31.11	31.44	30.69	31.31	4950537	27.9397	up	up	correct
DXC.US	DXC Technology Company	20190510	59.05	59.5	58.08	59.03	2008773	56.9106	down	down	correct
DY.US	Dycom Industries Inc	20190510	48.18	48.73	46.96	48.5	350269	48.5	up	up	correct
E.US	Eni S.p.A	20190510	32.15	32.29	31.97	32.24	119408	26.6051	up	up	correct
EAF.US	GrafTech International Ltd	20190510	11.95	12.23	11.87	12.11	840245	11.6437	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190510	24.95	25.08	24.9313	25.073	24384	23.6337	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190510	11.52	11.6	11.45	11.6	59520	8.6963	up	up	correct
EAT.US	Brinker International Inc	20190510	42.33	42.7	41.75	42.64	591501	41.0112	up	up	correct
EB.US	Eventbrite Inc	20190510	18.5	18.78	17.64	18.38	1302786	18.38	down	down	correct
EBF.US	Ennis Inc	20190510	19.77	19.77	19.57	19.64	70298	17.4399	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190510	8.19	8.24	7.94	8.08	363412	7.2004	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190510	47.36	47.52	45.06	46.69	601307	46.69	down	up	incorrect
EC.US	Ecopetrol S.A	20190510	18.59	18.805	18.17	18.64	916895	16.1945	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190510	17.34	17.39	17.2	17.28	117094	12.4281	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190510	26.03	26.1	26.03	26.1	2993	21.4229	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190510	25.48	25.48	25.4034	25.4034	1540	21.1088	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190510	25.1603	25.4973	25.1603	25.47	328	22.601	up	up	correct
ECL.US	Ecolab Inc	20190510	180.35	181.3	178.32	181.07	1184170	176.5328	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190510	10.03	10.03	9.32	9.63	167740	9.63	down	up	incorrect
ECVT.US	Ecovyst Inc	20190510	15.5	15.91	15.37	15.89	76872	11.2906	up	up	correct
ED.US	Consolidated Edison Inc	20190510	84	85.3	83.88	85.3	2657998	76.8249	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190510	6.47	6.53	6.46	6.53	106647	5.3286	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20190510	13.36	13.54	13.36	13.53	77299	9.78	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190510	12.76	13.03	12.76	13.03	44219	9.6838	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190510	19.21	19.47	18.66	19.22	37065	19.22	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190510	88.54	89.96	86.29	88.01	11903600	8.801	down	down	correct
EEA.US	The European Equity Fund Inc	20190510	8.65	8.74	8.65	8.74	675	8.0337	up	up	correct
EEX.US	Emerald Holding Inc	20190510	13.43	13.5248	12.95	13.1	171956	12.7165	down	down	correct
EFL.US	Eaton Vance Floating	20190510	9.47	9.47	9.35	9.44	38496	8.2777	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190510	13.33	13.41	13.23	13.41	160839	11.1756	up	up	correct
EFT.US	Eaton Vance Floating	20190510	13.55	13.58	13.53	13.57	84457	11.4022	up	up	correct
EFX.US	Equifax Inc	20190510	117.46	119.56	115.38	119.4	2541817	116.4268	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190510	13.08	13.09	13.0741	13.09	14789	11.9116	up	up	correct
EGHT.US	8x8 Inc	20190510	23.63	24.14	23.62	24	1153160	24	up	up	correct
EGO.US	Eldorado Gold Corporation	20190510	3.55	3.64	3.48	3.5	1579535	3.5	down	up	incorrect
EGP.US	EastGroup Properties Inc	20190510	111.67	112.3	111.02	112.14	205673	105.6905	up	up	correct
EGY.US	VAALCO Energy Inc	20190510	1.82	1.84	1.7	1.72	807688	1.72	down	down	correct
EHC.US	Encompass Health Corporation	20190510	62.26	62.585	60.73	62.34	573583	59.8649	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190510	9.68	9.75	9.67	9.75	60123	7.8501	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190510	9.85	9.9	9.73	9.76	28726	9.0502	down	up	incorrect
EIG.US	Employers Holdings Inc	20190510	42.05	43.04	42.035	43.04	111297	40.2822	up	up	correct
EIX.US	Edison International	20190510	59.69	59.98	58.64	59.19	2488034	53.2318	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20190510	164.5	165.64	161.48	164.35	2617702	160.9335	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190510	32.87	33.44	32.5	33.3	3686535	33.3	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190510	24.97	25	24.921	25	11379	22.2057	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190510	11.38	11.97	11.24	11.38	950837	11.38
ELP.US	Companhia Paranaense de Energia	20190510	11.55	11.61	11.4	11.55	1182226	5.0411
ELS.US	Equity LifeStyle Properties Inc	20190510	115.82	117.27	115.49	117.03	727802	55.5086	up	up	correct
ELVT.US	Elevate Credit Inc	20190510	4.76	4.98	4.73	4.9	203910	4.9	up	up	correct
ELY.US	Callaway Golf Company	20190510	16.78	16.78	15.585	16	6500018	15.9546	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190510	13.81	13.85	13.76	13.84	138125	10.9885	up	up	correct
EME.US	EMCOR Group Inc	20190510	82.08	82.94	81	82.58	223977	81.6665	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190510	14.82	14.89	14.68	14.86	45579	11.9689	up	up	correct
EMN.US	Eastman Chemical Company	20190510	75.67	76.15	74.23	75.78	1029273	69.2564	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190510	9.24	9.5	9.24	9.49	44605	36.6273	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190510	25.23	25.23	25.12	25.21	16815	23.2045	down	down	correct
EMR.US	Emerson Electric Co	20190510	66.25	67.15	65.06	66.93	2799686	62.1355	up	up	correct
ENB.US	Enbridge Inc	20190510	37.05	37.2	36.27	36.85	4505383	30.6124	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190510	26.41	26.47	26.35	26.46	37666	23.6752	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20190510	13.83	14.19	13.71	14.16	612169	10.3749	up	up	correct
ENIA.US	Enel Américas S.A	20190510	8.05	8.1	7.87	7.99	869769	7.266	down	up	incorrect
ENIC.US	Enel Chile S.A	20190510	4.44	4.54	4.41	4.48	232246	3.8898	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190510	24.9625	25.05	24.86	25.05	2521	21.8771	up	up	correct
ENLC.US	EnLink Midstream LLC	20190510	10.72	11.05	10.61	11.05	1649465	8.2457	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190510	25.81	25.86	25.76	25.86	4854	23.5804	up	up	correct
ENR.US	PA	20190510	94.25	95.8	93.9324	95.41	69015	77.5478	up	up	correct
ENS.US	EnerSys	20190510	65.51	66.24	63.67	65.73	366203	64.0018	up	up	correct
ENV.US	Envestnet Inc	20190510	66.6	68.36	66.01	68.27	342826	68.27	up	up	correct
ENVA.US	Enova International Inc	20190510	25.2	25.4	24.625	24.84	186441	24.84	down	down	correct
ENZ.US	Enzo Biochem Inc	20190510	3.64	3.75	3.59	3.71	331610	3.71	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190510	5.26	5.34	5.26	5.33	123464	4.0787	up	up	correct
EOG.US	EOG Resources Inc	20190510	94.36	95.2504	92.5	95	2425908	87.5174	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190510	14.62	14.73	14.54	14.73	79944	12.2307	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190510	16.8	17.08	16.75	17.07	111694	14.3796	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190510	22.25	22.37	22.25	22.37	9237	20.1748	up	down	incorrect
EP.US	PC	20190510	50.1001	50.5	50.1	50.5	5671	50.5	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190510	24.41	24.53	23.92	24.51	291562	24.3733	up	up	correct
EPAM.US	EPAM Systems Inc	20190510	169.35	172.58	167.135	171.14	512280	171.14	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190510	33.51	34.62	32.37	33.06	1633762	32.4092	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190510	28.16	28.78	28.14	28.73	4686376	23.4075	up	up	correct
EPR.US	PG	20190510	24.45	24.48	24.39	24.48	11897	20.7971	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20190510	20.42	20.6	20.18	20.38	1117843	18.1909	down	down	correct
EQC.US	PD	20190510	26.72	26.915	26.71	26.915	2974	23.4304	up	up	correct
EQNR.US	Equinor ASA	20190510	20.98	21.16	20.9	21.11	903061	18.8354	up	up	correct
EQR.US	Equity Residential	20190510	74.72	76.12	74.72	75.83	819815	69.5478	up	up	correct
EQS.US	Equus Total Return Inc	20190510	1.75	1.79	1.75	1.79	200	1.79	up	up	correct
EQT.US	EQT Corporation	20190510	20.4	21.07	20.235	21.05	3987511	20.7917	up	up	correct
ERF.US	Enerplus Corporation	20190510	8.83	9.23	8.715	8.85	1205899	8.292	up	up	correct
ERJ.US	Embraer S.A	20190510	19.45	19.585	19.085	19.57	494768	19.57	up	down	incorrect
ES.US	Eversource Energy	20190510	70.46	71.77	70.32	71.76	874565	66.5661	up	up	correct
ESE.US	ESCO Technologies Inc	20190510	74.52	74.71	73.375	74.4	82568	73.7151	down	down	correct
ESGC.US	Eros STX Global Corporation	20190510	8.35	8.46	8.24	8.36	163361	8.36	up	up	correct
ESI.US	Element Solutions Inc	20190510	10.94	11.19	10.8	11.14	2094500	10.973	up	up	correct
ESNT.US	Essent Group Ltd	20190510	46.78	47.75	46.18	47.31	956651	45.547	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190510	15.35	15.395	15.165	15.35	562342	14.4867
ESS.US	Essex Property Trust Inc	20190510	279.96	284.93	279.96	283.84	277908	262.6962	up	up	correct
ESTC.US	Elastic N.V	20190510	84.74	88.49	83.68	88.34	463544	88.34	up	up	correct
ESTE.US	Earthstone Energy Inc	20190510	6.86	7.23	6.73	7.19	106847	7.19	up	down	incorrect
ETB.US	Eaton Vance Tax	20190510	15.95	16.05	15.83	16.03	39808	13.0568	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190510	22.68	22.85	22.42	22.84	136900	19.24	up	up	correct
ETG.US	Eaton Vance Tax	20190510	15.6	15.79	15.52	15.73	157846	12.8881	up	up	correct
ETI.US	P	20190510	10.3	10.3	10.3	10.3	355819	5.6405
ETJ.US	Eaton Vance Risk	20190510	9.4	9.46	9.3502	9.46	107092	7.7646	up	up	correct
ETN.US	Eaton Corporation plc	20190510	80.77	81.835	79.43	81.49	1833169	76.0861	up	up	correct
ETO.US	Eaton Vance Tax	20190510	23.7	23.86	23.6	23.81	56126	19.3301	up	up	correct
ETP.US	P	20190510	18.74	18.75	18.74	18.75	1200	17.2609	up	up	correct
ETR.US	Entergy Corporation	20190510	94.21	96.34	94.21	96.33	1329931	88.1763	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190510	20.16	21.05	20	21.04	1527214	16.0902	up	up	correct
ETV.US	Eaton Vance Tax	20190510	15.02	15.115	14.95	15.1	206276	11.9031	up	up	correct
ETW.US	Eaton Vance Tax	20190510	9.73	9.79	9.67	9.79	273343	7.9494	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190510	20.59	20.68	20.59	20.68	9322	18.6171	up	up	correct
ETY.US	Eaton Vance Tax	20190510	11.71	11.78	11.58	11.74	396275	9.5247	up	up	correct
EURN.US	Euronav NV	20190510	9.56	9.56	9.4	9.5	432452	7.8001	down	down	correct
EVA.US	Enviva Partners LP	20190510	31.86	32.71	31.8089	32.45	55456	26.7165	up	up	correct
EVC.US	Entravision Communications Corporation	20190510	3.14	3.16	3.01	3.11	265628	2.7138	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190510	6.23	6.2699	6.2174	6.24	101830	5.2777	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190510	12.9654	13.1054	12.9308	13.0733	102144	10.6075	up	up	correct
EVH.US	Evolent Health Inc	20190510	14.21	14.57	14.16	14.52	820881	14.52	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190510	12.19	12.22	12.14	12.15	78358	10.8711	down	up	incorrect
EVR.US	Evercore Inc	20190510	89.68	90.61	88.76	90.17	447252	83.6652	up	down	incorrect
EVRG.US	Evergy Inc	20190510	57.02	58.29	57.02	58.12	1920126	52.9337	up	up	correct
EVRI.US	Everi Holdings Inc	20190510	10.15	10.29	10	10.28	674649	10.28	up	up	correct
EVT.US	Eaton Vance Tax	20190510	23.25	23.42	23.02	23.42	110227	19.2525	up	up	correct
EVTC.US	EVERTEC Inc	20190510	28.2	28.3	27.43	28.14	409427	27.7361	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20190510	180.6	181.68	176.01	181.1	2572701	60.3667	up	up	correct
EXD.US	Eaton Vance Tax	20190510	9.31	9.38	9.285	9.35	83687	7.7602	up	up	correct
EXG.US	Eaton Vance Tax	20190510	8.14	8.205	8.075	8.2	601236	6.7448	up	up	correct
EXK.US	Endeavour Silver Corp	20190510	1.92	1.93	1.86	1.86	814501	1.86	down	down	correct
EXP.US	Eagle Materials Inc	20190510	88.54	89.415	87.82	89.08	571582	88.1879	up	down	incorrect
EXPR.US	Express Inc	20190510	3.7	3.77	3.56	3.66	1491299	3.66	down	down	correct
EXR.US	Extra Space Storage Inc	20190510	103.84	106.16	103.84	105.88	523498	97.0755	up	up	correct
EXTN.US	Exterran Corporation	20190510	13.76	13.97	13.2	13.38	521300	13.38	down	down	correct
FAF.US	First American Financial Corporation	20190510	54.73	55.41	54.53	55.33	384359	50.8396	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190510	34.52	34.93	34.3	34.74	155506	34.1875	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190510	53.72	54.24	52.59	54.15	1137685	52.2471	up	up	correct
FBK.US	FB Financial Corporation	20190510	35.38	35.55	34.87	35.42	40170	34.4531	up	up	correct
FBP.US	First BanCorp	20190510	10.94	11.03	10.72	11.01	1155406	10.3236	up	up	correct
FC.US	Franklin Covey Co	20190510	28	28.5	27.8486	28.5	21942	28.5	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20190510	13.6	13.71	13.46	13.68	302066	12.4301	up	up	correct
FCN.US	FTI Consulting Inc	20190510	81.18	82.32	80.16	82.23	201934	82.23	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190510	28.56	28.9	28.43	28.84	258328	25.6416	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190510	25.64	25.72	25.54	25.72	1500	21.7689	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190510	12.05	12.1	12.04	12.1	65636	9.5259	up	up	correct
FCX.US	Freeport	20190510	11.16	11.44	10.925	11.37	19163090	11.1422	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190510	14	14.0469	13.82	13.92	54664	11.5033	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190510	28.57	28.85	27.88	28.58	229324	27.6555	up	up	correct
FDS.US	FactSet Research Systems Inc	20190510	277.6	281.4	273.89	280.79	249493	273.4233	up	up	correct
FDX.US	FedEx Corporation	20190510	178.76	179.54	174.81	178	1475771	171.3777	down	down	correct
FE.US	FirstEnergy Corp	20190510	41.34	42.15	41.14	42.13	2829788	37.983	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190510	2.35	2.35	2.2601	2.27	10819	2.1674	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20190510	11.5	11.685	11.4771	11.65	131154	9.017	up	up	correct
FENG.US	Phoenix New Media Limited	20190510	3.99	4.03	3.95	4.01	24129	0.2706	up	up	correct
FERG.US	Ferguson plc	20190510	70.7	70.7	70.7	70.7	0	65.9186
FET.US	Forum Energy Technologies Inc	20190510	5.65	5.75	5.49	5.6	761407	112	down	down	correct
FF.US	FutureFuel Corp	20190510	13.86	14	13.64	14	120545	8.4617	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190510	15.18	15.18	15.0405	15.17	38551	12.4593	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190510	19.32	19.44	19.32	19.44	70648	16.2007	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190510	6.45	6.49	6.4	6.48	27826	5.0436	up	down	incorrect
FHI.US	Federated Hermes Inc	20190510	31.91	32.16	31.555	31.9	556782	27.933	down	up	incorrect
FICO.US	Fair Isaac Corporation	20190510	285.13	288.305	279.23	287.33	140194	287.33	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190510	15.54	15.77	15.52	15.77	34391	13.3975	up	up	correct
FINV.US	FinVolution Group	20190510	5.35	5.62	5.33	5.49	1159400	4.9742	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190510	115.46	116.74	114.01	116.72	2040045	113.2582	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190510	8.94	8.99	8.93	8.96	32644	8.3732	up	up	correct
FIX.US	Comfort Systems USA Inc	20190510	49.43	50	48.8341	49.61	176909	48.6031	up	up	correct
FL.US	Foot Locker Inc	20190510	56.87	58.01	56.42	57.63	3451412	53.9557	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190510	19.61	19.6662	19.61	19.65	7207	16.3875	up	up	correct
FLO.US	Flowers Foods Inc	20190510	21.47	21.615	21.22	21.58	851439	19.6414	up	up	correct
FLOW.US	SPX FLOW Inc	20190510	38.83	39.075	38.29	38.94	180350	38.7834	up	up	correct
FLR.US	Fluor Corporation	20190510	29.91	30.765	29.6125	30.73	2570193	29.6653	up	up	correct
FLS.US	Flowserve Corporation	20190510	48.82	49.84	48.04	49.75	944577	47.055	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190510	263.92	265.87	260.1	263.63	1071942	263.63	down	down	correct
FMC.US	FMC Corporation	20190510	79.59	80.195	78.315	79.44	2301697	75.8487	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190510	13.64	13.65	13.62	13.62	9769	12.1232	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190510	40.87	41.27	40.54	41.22	281325	39.0582	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190510	97.33	99.1	96.42	98.62	324977	93.9849	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190510	13.5638	13.6	13.5638	13.6	1224	11.9566	up	up	correct
FN.US	Fabrinet	20190510	58.03	59	56.69	58.77	303607	58.77	up	up	correct
FNB.US	PE	20190510	28.07	28.15	28.0291	28.15	2432	24.007	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20190510	41.95	42.16	40.09	41.38	1347500	41.38	down	down	correct
FNF.US	Fidelity National Financial Inc	20190510	38.8	39.38	38.65	39.36	852475	35.7951	up	up	correct
FNV.US	Franco	20190510	73.5	73.74	72.7997	73.08	478596	71.4937	down	down	correct
FOE.US	Ferro Corporation	20190510	15.77	15.885	15.47	15.82	799948	15.82	up	up	correct
FOF.US	Cohen & Steers Closed	20190510	12.54	12.73	12.54	12.66	51952	10.3718	up	up	correct
FOR.US	Forestar Group Inc	20190510	19.55	19.84	19.285	19.62	37584	19.62	up	down	incorrect
FPAC.US	U	20190510	10.05	10.05	10.01	10.03	100599	8.6812	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190510	21.97	22.05	21.9	22.03	85881	18.4738	up	up	correct
FPH.US	Five Point Holdings LLC	20190510	8.99	8.99	8.37	8.65	168510	8.65	down	down	correct
FPI.US	Farmland Partners Inc	20190510	6.48	6.555	6.4	6.48	96226	6.083
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190510	9.01	9.12	8.9847	9.11	157588	7.2073	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190510	34.4	34.84	34.3	34.73	555368	32.6895	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190510	12.87	12.94	12.86	12.94	82473	10.746	up	up	correct
FRO.US	Frontline Ltd	20190510	7.97	8.03	7.87	7.9	371182	6.4718	down	down	correct
FRT.US	PC	20190510	24.27	24.27	24.14	24.23	7055	21.4195	down	up	incorrect
FSK.US	FS KKR Capital Corp	20190510	6.15	6.2	6.145	6.16	518162	17.4418	up	up	correct
FSLY.US	Fastly Inc	20190510	16	16	16	16	0	16
FSM.US	Fortuna Silver Mines Inc	20190510	2.92	2.93	2.82	2.86	1492295	2.86	down	up	incorrect
FSR.US	Fisker Inc	20190510	9.97	9.97	9.89	9.89	28749	9.89	down	down	correct
FSS.US	Federal Signal Corporation	20190510	26.06	26.17	25.59	26.08	254907	25.3629	up	up	correct
FT.US	Franklin Universal Trust	20190510	6.96	6.98	6.94	6.98	74346	6.0505	up	up	correct
FTCH.US	Farfetch Limited	20190510	24.46	24.48	23.29	23.94	1872210	23.94	down	down	correct
FTI.US	TechnipFMC plc	20190510	22.037	22.1528	21.6897	22.0274	3588723	15.7469	down	down	correct
FTK.US	Flotek Industries Inc	20190510	3.35	3.39	3.24	3.32	805246	3.32	down	down	correct
FTS.US	Fortis Inc	20190510	37.08	37.27	36.8	37.17	659648	33.6583	up	up	correct
FTV.US	Fortive Corporation	20190510	81.75	82.71	80.66	82.63	938054	68.406	up	down	incorrect
FUBO.US	fuboTV Inc	20190510	5.5	6	4.85	6	1562	6	up	down	incorrect
FUL.US	H.B. Fuller Company	20190510	46.58	46.58	45.46	46.36	251333	44.8629	down	down	correct
FUN.US	Cedar Fair L.P	20190510	54.61	54.8	53.51	54.33	275921	50.4776	down	up	incorrect
G.US	Genpact Limited	20190510	35.96	36.21	35.75	36.18	881500	35.4153	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190510	6.16	6.22	6.1099	6.2	368525	4.7754	up	up	correct
GAM.US	PB	20190510	26.7	26.78	26.7	26.78	2795	22.6846	up	up	correct
GATX.US	GATX Corporation	20190510	75.3	76.52	74.31	76.2	139758	71.3304	up	up	correct
GB.US	Global Blue Group Holding AG	20190510	10.05	10.05	10.01	10.03	100599	10.03	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190510	23.03	23.2387	22.98	23.15	39159	19.5728	up	up	correct
GBL.US	GAMCO Investors Inc	20190510	21.26	21.32	20.31	20.35	15041	17.6831	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190510	34.74	35.55	34.58	35.47	371939	32.2208	up	up	correct
GCI.US	Gannett Co Inc	20190510	9.7	10.03	9.68	9.99	903249	8.8323	up	down	incorrect
GCO.US	Genesco Inc	20190510	45.55	46.38	45	46.04	269883	46.04	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190510	27.59	27.595	26.94	27.5	269048	27.5	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190510	5.16	5.1779	5.12	5.16	40813	4.1282
GD.US	General Dynamics Corporation	20190510	170.74	173.54	169.49	173.08	1254326	161.9881	up	down	incorrect
GDDY.US	GoDaddy Inc	20190510	78.01	78.33	75.7	77.91	1062768	77.91	down	down	correct
GDL.US	The GDL Fund	20190510	9.38	9.405	9.38	9.38	7453	8.2987
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190510	16.91	16.91	16.83	16.9	11340	14.0101	down	down	correct
GDOT.US	Green Dot Corporation	20190510	46.16	49.23	46.0601	48.83	1386250	48.83	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190510	21.33	21.57	21.18	21.56	158087	18.3159	up	up	correct
GE.US	General Electric Company	20190510	10.02	10.18	9.77	10.13	7891280	80.1406	up	up	correct
GEF.US	Greif Inc	20190510	38.42	39.07	38.07	38.87	92458	34.6861	up	up	correct
GEL.US	Genesis Energy L.P	20190510	21.4	22.02	21.11	21.87	464930	17.376	up	up	correct
GEO.US	The GEO Group Inc	20190510	20.55	21	20.42	21	401248	16.9096	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190510	5.39	5.58	5.3868	5.57	404067	41.3034	up	up	correct
GES.US	Guess' Inc	20190510	18.7	19.18	18.285	19.01	1448327	17.9579	up	up	correct
GF.US	The New Germany Fund Inc	20190510	14.36	14.4699	14.36	14.46	4658	11.6838	up	up	correct
GFF.US	Griffon Corporation	20190510	15.87	16.07	15.49	16.04	179149	15.4454	up	up	correct
GFI.US	Gold Fields Limited	20190510	3.78	3.79	3.7	3.72	2996500	3.4919	down	down	correct
GGB.US	Gerdau S.A	20190510	3.57	3.59	3.47	3.54	8658468	3.0652	down	down	correct
GGG.US	Graco Inc	20190510	50.69	51.595	50.32	51.41	570537	49.897	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190510	20.61	20.73	20.61	20.7	14359	15.7741	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190510	8.26	8.31	8.18	8.31	72035	6.2245	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190510	11.71	11.76	11.6916	11.74	11573	10.1562	up	up	correct
GHC.US	Graham Holdings Company	20190510	704.99	704.99	693.15	700.1	38299	680.5561	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190510	13.14	13.735	13.14	13.65	11593	13.3509	up	up	correct
GHL.US	Greenhill & Co. Inc	20190510	19	19	18.71	18.85	128867	18.1265	down	down	correct
GHM.US	Graham Corporation	20190510	20.81	20.81	20.3	20.3	5665	18.7851	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190510	14.02	14.07	14.01	14.05	135333	11.1981	up	up	correct
GIB.US	CGI Inc	20190510	71	71.88	70.52	71.82	216009	71.82	up	up	correct
GIC.US	Global Industrial Company	20190510	22.26	22.465	21.89	22.01	49267	19.2937	down	down	correct
GIL.US	Gildan Activewear Inc	20190510	37.45	37.83	37.11	37.63	366403	36.3528	up	up	correct
GIM.US	Templeton Global Income Fund	20190510	6.32	6.35	6.31	6.34	155277	5.4572	up	up	correct
GIS.US	General Mills Inc	20190510	51.17	51.61	50.65	51.54	2921662	47.2883	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190510	9.69	9.6903	9.6	9.6	640	7.949	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190510	23.02	23.02	23.02	23.02	2000	22.0489
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190510	22.16	22.16	22.16	22.16	1095	21.1595
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190510	20.3	20.3	20.3	20.3	1250	19.2721
GKOS.US	Glaukos Corporation	20190510	69.43	70.33	67.13	69.1	691237	69.1	down	down	correct
GLOB.US	Globant S.A	20190510	79.31	85.6999	75	85.49	656368	85.49	up	up	correct
GLOG.US	PA	20190510	26.15	26.25	26.15	26.23	3436	21.0609	up	up	correct
GLOP.US	PC	20190510	23.88	23.88	23.72	23.87	5743	18.1328	down	up	incorrect
GLT.US	Glatfelter Corporation	20190510	15.55	15.78	15.38	15.73	173363	14.3923	up	up	correct
GLW.US	Corning Incorporated	20190510	30.39	30.925	29.93	30.79	4989002	28.5346	up	up	correct
GM.US	General Motors Company	20190510	37.5	37.98	37.04	37.89	6440600	36.2792	up	up	correct
GME.US	GameStop Corp	20190510	8.52	8.58	8.36	8.48	2301524	8.48	down	up	incorrect
GMED.US	Globus Medical Inc	20190510	43.17	44.06	42.91	44	652556	44	up	down	incorrect
GMRE.US	PA	20190510	25.75	25.75	25.5918	25.75	2430	21.5187
GMS.US	GMS Inc	20190510	18.47	18.79	18.215	18.75	278999	18.75	up	up	correct
GNE.US	PA	20190510	8.19	8.437	8.19	8.35	17898	6.9628	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190510	8.86	9.09	8.56	9.07	290389	8.183	up	up	correct
GNRC.US	Generac Holdings Inc	20190510	57.62	58.29	57.27	58.08	346752	58.08	up	up	correct
GNT.US	PA	20190510	24.025	24.025	24.025	24.025	2729	21.4143
GNW.US	Genworth Financial Inc	20190510	3.67	3.71	3.59	3.6	5066153	3.6	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190510	20.16	20.27	20.15	20.26	123649	15.309	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190510	12.46	12.9	12.31	12.81	1358595	12.8049	up	up	correct
GOLD.US	Barrick Gold Corporation	20190510	12.41	12.46	12	12	14267030	11.3145	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190510	24.65	25.175	24.51	24.99	214911	23.8072	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190510	51.24	52.13	50.1546	51.27	850211	51.27	up	up	correct
GPC.US	Genuine Parts Company	20190510	98.4	99	96.89	98.63	690311	90.6795	up	up	correct
GPI.US	Group 1 Automotive Inc	20190510	77.76	78.42	76.3	77.98	116107	76.1464	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190510	25.297	25.34	25.13	25.17	14315	22.3409	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190510	13.49	13.6799	13.43	13.66	2217050	12.961	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190510	7.88	7.95	7.85	7.94	73753	6.5411	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190510	19	19.27	19	19.21	415168	15.7928	up	up	correct
GPN.US	Global Payments Inc	20190510	145.04	147.03	143.57	146.89	881935	145.2903	up	up	correct
GPRK.US	GeoPark Limited	20190510	15.3984	15.5578	15.0398	15.4382	205214	15.0859	up	up	correct
GPS.US	The Gap Inc	20190510	24.83	24.83	24.055	24.36	4157798	22.9876	down	down	correct
GPX.US	GP Strategies Corporation	20190510	14	15.68	13.61	15.6	287966	15.6	up	up	correct
GRC.US	The Gorman	20190510	32.65	33.45	32.65	33.37	36557	31.812	up	up	correct
GRP.US	UN	20190510	45.15	45.47	44.82	45.22	6431	39.5002	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190510	10.6	10.64	10.5402	10.6	31278	9.1968
GS.US	The Goldman Sachs Group Inc	20190510	200.98	202.1	198.99	202.05	2089764	190.745	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190510	20.9	21	20.51	20.67	126513	16.0065	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20190510	39.42	39.5651	39.125	39.53	2573502	34.3239	up	up	correct
GSL.US	PB	20190510	21.81	22.23	21.55	22.0285	7964	16.9482	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190510	13.28	13.53	13.18	13.26	402611	13.26	down	down	correct
GTLS.US	Chart Industries Inc	20190510	91.79	92.44	89.525	91.03	596387	91.03	down	down	correct
GTN.US	Gray Television Inc	20190510	19.9	20.57	19.62	20.34	1238701	20.0372	up	up	correct
GTS.US	Triple	20190510	27.37	27.82	27.125	27.4	147211	27.4	up	up	correct
GTY.US	Getty Realty Corp	20190510	32.08	32.39	32.04	32.21	138129	27.9457	up	up	correct
GUT.US	The Gabelli Utility Trust	20190510	6.81	6.9	6.81	6.89	110577	5.6504	up	up	correct
GVA.US	Granite Construction Incorporated	20190510	42.9	43.46	42.0728	43.43	262781	41.2963	up	up	correct
GWB.US	Great Western Bancorp Inc	20190510	35.1	35.45	34.69	35.26	230153	33.6673	up	up	correct
GWRE.US	Guidewire Software Inc	20190510	102.62	104.65	101.19	104.22	369980	104.22	up	up	correct
GWW.US	W.W. Grainger Inc	20190510	270.59	272.99	266.23	267.69	456630	256.4983	down	down	correct
GYC.US	Cabco Series 2004	20190510	21.74	21.92	21.72	21.84	178631	20.3579	up	down	incorrect
H.US	Hyatt Hotels Corporation	20190510	76.74	76.94	75.65	76.38	500900	75.624	down	down	correct
HAE.US	Haemonetics Corporation	20190510	96.32	97.47	94.62	97.07	403019	97.07	up	up	correct
HAL.US	Halliburton Company	20190510	25.85	25.88	24.94	25.36	14085580	24.0166	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190510	26.45	26.94	26.44	26.72	626779	24.1353	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190510	16.68	17.55	16.55	17.04	43809	16.0035	up	up	correct
HBI.US	Hanesbrands Inc	20190510	17.46	17.5	16.76	17	9089521	15.2223	down	down	correct
HBM.US	Hudbay Minerals Inc	20190510	5.37	5.45	5.285	5.38	1372045	5.3284	up	up	correct
HCA.US	HCA Healthcare Inc	20190510	124.55	125	121.15	123.75	1152912	120.8523	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20190510	27.81	28.42	27.32	28.36	933582	27.5712	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190510	900	900	900	900	1052	899.1273
HCHC.US	HC2 Holdings Inc	20190510	2.66	2.81	2.61	2.78	327794	2.78	up	down	incorrect
HCI.US	HCI Group Inc	20190510	41.48	42.06	41.35	42.06	50035	38.8173	up	up	correct
HCXY.US	Hercules Capital Inc	20190510	25.55	25.55	25.47	25.47	749	21.9031	down	down	correct
HD.US	The Home Depot Inc	20190510	193.21	195.49	190.01	194.58	3863576	182.6178	up	up	correct
HDB.US	HDFC Bank Limited	20190510	116.16	117.55	115.875	117.12	462872	57.7299	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190510	41.29	42.09	41.242	42.08	245429	38.487	up	up	correct
HEI.US	HEICO Corporation	20190510	103.98	105.22	102.09	104.55	369421	104.212	up	up	correct
HEP.US	Holly Energy Partners L.P	20190510	27.28	27.91	27.07	27.73	166912	21.875	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190510	14.32	14.4	14.27	14.32	24705	11.3828
HES.US	Hess Corporation	20190510	63.17	63.84	62.36	63.58	2329481	60.5838	up	up	correct
HESM.US	Hess Midstream LP	20190510	20.44	20.6386	20.335	20.61	66415	16.6663	up	up	correct
HFC.US	HollyFrontier Corporation	20190510	44.12	44.63	43.02	43.91	2935882	40.5662	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20190510	18.97	18.97	18.93	18.93	4000	18.93	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190510	12	12.28	12	12.22	71616	8.6929	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20190510	28.7	28.9	28.01	28.45	2169800	28.45	down	down	correct
HHC.US	The Howard Hughes Corporation	20190510	107.29	108.46	106.41	107.88	99559	107.88	up	up	correct
HI.US	Hillenbrand Inc	20190510	39.63	39.68	38.86	39.57	248038	36.8913	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190510	52.27	53.15	52.05	53.01	2742531	49.518	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190510	207.02	208.9	204.3805	208.54	316658	196.623	up	up	correct
HIL.US	Hill International Inc	20190510	2.2	2.23	2.12	2.16	95515	2.16	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190510	4.95	4.96	4.93	4.94	135948	4.038	down	up	incorrect
HIW.US	Highwoods Properties Inc	20190510	43.88	44.2	43.61	44.12	373071	39.2861	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190510	6.63	6.6401	6.59	6.63	98363	5.2468
HL.US	PB	20190510	52.2489	52.2489	52.2489	52.2489	0	44.4443
HLF.US	Herbalife Nutrition Ltd	20190510	48.44	48.65	47.47	48.14	3571141	48.14	down	down	correct
HLI.US	Houlihan Lokey Inc	20190510	48.99	49.11	47.84	49.09	426165	46.1414	up	up	correct
HLIO.US	Helios Technologies Inc.	20190510	44.78	45.32	44.045	45.01	137576	44.1658	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20190510	90.38	91.88	89.72	91.53	1782255	90.9596	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190510	7.46	7.49	7.16	7.43	1235059	7.43	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190510	25.87	26.12	25.64	26.09	697668	24.1694	up	up	correct
HMLP.US	PA	20190510	25.495	25.5773	25.45	25.5	5273	20.4156	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190510	39.75	39.75	39.06	39.71	96798	36.5741	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190510	1.67	1.69	1.65	1.65	2279199	1.6129	down	down	correct
HNGR.US	Hanger Inc	20190510	18.81	19.4	18.56	19.3	318964	19.3	up	up	correct
HNI.US	HNI Corporation	20190510	36.44	36.74	35.72	36.71	110882	33.3098	up	up	correct
HNP.US	Huaneng Power International Inc	20190510	23.77	24.16	23.77	24.12	26424	20.7477	up	up	correct
HOG.US	Harley	20190510	35.81	36.06	34.875	35.9	1238548	33.7481	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190510	18.94	19.06	18.59	19.05	591510	17.7481	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190510	15.97	16.52	15.54	16.46	64901	16.46	up	up	correct
HP.US	Helmerich & Payne Inc	20190510	57.73	57.73	55.61	57.47	1132741	48.9799	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190510	15.08	15.185	14.77	14.79	14643535	13.3982	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20190510	22.01	22.11	21.92	21.94	40354	18.1573	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20190510	22.43	22.679	22.43	22.59	73843	18.8028	up	up	correct
HPQ.US	HP Inc	20190510	19.19	19.31	18.775	19.12	10180110	17.5095	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20190510	18.62	18.72	18.6137	18.7	33651	15.4448	up	up	correct
HQH.US	Tekla Healthcare Investors	20190510	19.72	19.7307	19.31	19.63	146850	15.5044	down	down	correct
HQL.US	Tekla Life Sciences Investors	20190510	16.31	16.38	16.1	16.37	71968	12.9587	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190510	30.61	30.9	30.49	30.86	509432	27.7381	up	up	correct
HRB.US	H&R Block Inc	20190510	26.78	27.29	26.69	27.19	1631584	23.6284	up	down	incorrect
HRC.US	Hill	20190510	99.47	99.56	97.07	99.17	306065	97.0553	down	down	correct
HRI.US	Herc Holdings Inc	20190510	42.03	42.39	40.36	41.82	288357	41.7076	down	down	correct
HRL.US	Hormel Foods Corporation	20190510	39.58	40.03	39.245	39.86	2475773	37.8613	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190510	14.33	14.73	14.33	14.73	213900	13.784	up	up	correct
HSBC.US	HSBC Holdings plc	20190510	42.56	42.965	42.395	42.86	1450751	38.5331	up	up	correct
HSC.US	Harsco Corporation	20190510	26.48	27.17	25.56	26.9	953084	26.9	up	up	correct
HSY.US	The Hershey Company	20190510	125.48	126.98	124.91	126.88	1267893	119.8254	up	up	correct
HT.US	PE	20190510	23.35	23.52	23.35	23.48	4828	18.5097	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190510	27.28	27.5	27.1	27.45	874791	24.7111	up	up	correct
HTD.US	John Hancock Tax	20190510	24.59	24.76	24.59	24.69	41495	20.5549	up	up	correct
HTGC.US	Hercules Capital Inc	20190510	13.4	13.57	13.36	13.41	464998	10.4216	up	up	correct
HTH.US	Hilltop Holdings Inc	20190510	20.76	20.93	20.54	20.89	280762	20.0035	up	up	correct
HTY.US	John Hancock Investments	20190510	6.81	6.92	6.78	6.86	38900	5.236	up	up	correct
HUBB.US	Hubbell Incorporated	20190510	124.77	126.02	122.8665	125.82	322614	117.6927	up	up	correct
HUBS.US	HubSpot Inc	20190510	179.74	183.15	175.56	181.68	447552	181.68	up	up	correct
HUM.US	Humana Inc	20190510	244.21	245.58	238.74	244.06	1115679	239.8166	down	up	incorrect
HUN.US	Huntsman Corporation	20190510	20.43	20.62	19.9	20.51	4363720	18.918	up	up	correct
HUYA.US	HUYA Inc	20190510	22.57	23.08	21.56	21.99	2734171	21.99	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190510	18.39	18.76	18.33	18.55	472067	14.839	up	up	correct
HWM.US	Howmet Aerospace Inc	20190510	21.94	22.57	21.76	22.48	3757090	22.4128	up	up	correct
HXL.US	Hexcel Corporation	20190510	70.14	71.12	69.74	71.11	383164	70.6391	up	up	correct
HY.US	Hyster	20190510	54.99	55.15	51.19	53.34	202731	49.8284	down	down	correct
HYB.US	The New America High Income Fund Inc	20190510	8.7	8.71	8.65	8.71	33297	7.1836	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190510	14.87	14.9165	14.85	14.87	29560	12.1618
HYT.US	BlackRock Corporate High Yield Fund Inc	20190510	10.47	10.53	10.47	10.48	221792	8.4147	up	down	incorrect
HZN.US	Horizon Global Corporation	20190510	2.61	3.1	2.61	3.08	154667	3.08	up	up	correct
HZO.US	MarineMax Inc	20190510	16.39	16.69	16.22	16.62	447020	16.62	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190510	8.79	8.85	8.71	8.84	32694	7.1747	up	down	incorrect
IAG.US	IAMGOLD Corporation	20190510	2.47	2.5	2.37	2.38	4571246	2.38	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190510	49.83	51.15	49.33	51.15	20219	48.8139	up	up	correct
IBM.US	International Business Machines Corporation	20190510	134.7588	135.628	132.301	135.1984	3977686	114.2182	up	up	correct
IBN.US	ICICI Bank Limited	20190510	10.88	10.97	10.86	10.9	8447876	10.8418	up	down	incorrect
IBP.US	Installed Building Products Inc	20190510	54.61	55.47	54.095	55.23	160366	54.6891	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190510	2.7	2.77	2.66	2.76	4879	55.2	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190510	80.76	81.59	79.9	81.36	1627951	78.7266	up	up	correct
ICL.US	ICL Group Ltd	20190510	5.46	5.52	5.42	5.49	126004	4.6674	up	up	correct
IDA.US	IDACORP Inc	20190510	100.61	101.64	99.88	101.64	379998	94.7748	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190510	11.98	12.06	11.9	12.06	66294	10.0746	up	up	correct
IDT.US	IDT Corporation	20190510	7.3	7.45	7.26	7.42	76381	7.42	up	up	correct
IEX.US	IDEX Corporation	20190510	152.31	155.12	150.64	154.49	231340	149.7286	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190510	135.75	136.78	134.02	136.13	676078	127.3951	up	up	correct
IFN.US	The India Fund Inc	20190510	20.63	20.6999	20.56	20.68	54270	14.9487	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190510	10.47	10.53	10.4131	10.53	45493	8.4782	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190510	6.47	6.5	6.44	6.5	253159	5.3531	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190510	21.2	21.29	20.865	20.92	22581	18.7716	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190510	7.31	7.36	7.27	7.33	219450	5.8682	up	up	correct
IGT.US	International Game Technology PLC	20190510	13.78	13.99	13.465	13.96	2340603	12.8428	up	up	correct
IHC.US	Independence Holding Company	20190510	35.0825	35.51	35.0825	35.51	2434	34.3928	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190510	7.69	7.85	7.6	7.79	81822	6.3581	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190510	64.7	64.78	63.94	64.63	121638	62.7629	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190510	10.32	10.3697	10.31	10.3634	8666	8.7535	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20190510	10.0917	10.1	10.0787	10.0787	12140	8.5754	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190510	19.87	19.94	19.65	19.88	18474	19.0925	up	up	correct
IIIN.US	Insteel Industries Inc	20190510	19.99	19.99	19.53	19.76	109765	17.4595	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190510	14.66	14.7	14.65	14.69	68906	12.9637	up	up	correct
IIPR.US	PA	20190510	30	30.15	30	30.09	1027	25.2466	up	up	correct
IMAX.US	IMAX Corporation	20190510	23.21	23.79	23.1	23.78	364558	23.78	up	up	correct
INFO.US	IHS Markit Ltd	20190510	55.54	56.28	54.99	56.2	1227668	55.2844	up	down	incorrect
INFY.US	Infosys Limited	20190510	10.23	10.27	10.11	10.26	19016311	9.5678	up	up	correct
ING.US	ING Groep N.V	20190510	11.81	11.92	11.72	11.88	2205724	10.9732	up	up	correct
INGR.US	Ingredion Incorporated	20190510	84.31	85.93	83.8	85.72	509338	79.405	up	up	correct
INN.US	Summit Hotel Properties Inc	20190510	12.37	12.45	12.25	12.44	424874	11.705	up	up	correct
INS.US	Intelligent Systems Corporation	20190510	44.59	47.02	44.0101	45	110740	45	up	up	correct
INSI.US	Insight Select Income Fund	20190510	19.11	19.15	18.8364	18.9285	17495	16.1396	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190510	52.12	52.6525	49.33	50.98	413903	50.98	down	down	correct
INSW.US	PA	20190510	25.2265	25.25	25.12	25.25	1992	23.2268	up	up	correct
INT.US	World Fuel Services Corporation	20190510	29.67	29.81	29.06	29.56	591324	28.4267	down	down	correct
INVH.US	Invitation Homes Inc	20190510	24.63	25.11	24.58	25.03	2502917	23.7109	up	down	incorrect
IO.US	ION Geophysical Corporation	20190510	10.68	10.885	9.865	10.09	156257	10.09	down	down	correct
IP.US	International Paper Company	20190510	45.48	45.815	44.88	45.65	2131019	38.1874	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190510	22.9	23.11	22.6	23.08	2821947	20.4982	up	up	correct
IPI.US	Intrepid Potash Inc	20190510	3.4	3.56	3.39	3.54	42584	35.4	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190510	12.15	12.2	12.15	12.18	105941	10.7206	up	up	correct
IQV.US	IQVIA Holdings Inc	20190510	132.46	134.505	130.84	134.16	1648593	134.16	up	up	correct
IR.US	Ingersoll Rand Inc	20190510	33.19	34.31	33	34.31	1306188	31.2808	up	up	correct
IRL.US	The New Ireland Fund Inc	20190510	9.26	9.3669	9.26	9.26	4779	7.2414
IRM.US	Iron Mountain Incorporated	20190510	30.94	31.37	30.81	31.35	2194048	25.6627	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20190510	10.6	10.8	10.55	10.79	333303	9.6123	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190510	14.33	14.3561	14.3138	14.35	39670	11.5318	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190510	25.69	25.79	25.69	25.76	16117	25.3832	up	up	correct
IT.US	Gartner Inc	20190510	152.4	153.88	150.65	153.86	695244	153.86	up	up	correct
ITCB.US	Itaú Corpbanca	20190510	12.59	12.59	12.31	12.35	2702	10.9093	down	down	correct
ITGR.US	Integer Holdings Corporation	20190510	76.12	76.12	73.919	75.3	238117	75.3	down	down	correct
ITT.US	ITT Inc	20190510	60.45	61.23	59.76	61.1	566173	59.3776	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190510	8.3039	8.3339	8.0741	8.224	11704250	6.12	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20190510	151.15	153.43	148.56	152.76	1038363	143.7474	up	up	correct
IVC.US	Invacare Corporation	20190510	6.85	6.98	6.63	6.81	262312	6.7577	down	down	correct
IVH.US	Ivy Funds	20190510	13.8	13.85	13.79	13.82	50796	10.9955	up	up	correct
IVR.US	PC	20190510	25.22	25.48	25.22	25.47	5121	20.518	up	up	correct
IVZ.US	Invesco Ltd	20190510	20.81	21.41	20.795	21.34	5449739	18.8546	up	up	correct
IX.US	ORIX Corporation	20190510	71.7	72.37	71.25	72.34	43571	67.32	up	up	correct
J.US	Jacobs Engineering Group Inc	20190510	78.25	79.08	77.03	78.66	752834	77.0029	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190510	10.49	10.8	10.41	10.6	96488	10.6	up	up	correct
JBGS.US	JBG SMITH Properties	20190510	40.81	41.58	40.74	41.55	533645	38.7758	up	up	correct
JBL.US	Jabil Inc	20190510	29.33	29.52	28.95	29.34	836231	28.6669	up	up	correct
JBT.US	John Bean Technologies Corporation	20190510	109.3	109.97	106.98	108.82	176010	107.7587	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190510	13.73	13.8	13.67	13.8	29991	11.0765	up	up	correct
JCI.US	Johnson Controls International plc	20190510	39.33	39.8	39.04	39.68	5353680	37.2503	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190510	9.83	9.879	9.768	9.85	13968	8.3754	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190510	10.77	10.81	10.695	10.77	37225	8.7759
JEF.US	Jefferies Financial Group Inc	20190510	19.47	20.14	19.41	20.01	3299988	17.2803	up	down	incorrect
JELD.US	JELD	20190510	20.78	21.35	20.49	21.34	324847	21.34	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190510	8.77	8.8	8.7566	8.78	10780	7.639	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190510	6.96	6.96	6.93	6.96	4552	6.4409
JFR.US	Nuveen Floating Rate Income Fund	20190510	9.96	10	9.9001	9.98	107137	8.2189	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190510	15.65	15.71	15.6313	15.71	104943	12.6993	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190510	10.0495	10.07	10.025	10.07	4000	8.7724	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190510	9.82	9.83	9.8	9.8	16912	8.9447	down	down	correct
JHG.US	Janus Henderson Group plc	20190510	22.12	22.25	21.9	22.13	1115536	19.2963	up	down	incorrect
JHI.US	John Hancock Investors Trust	20190510	16.08	16.08	15.99	16.07	16275	12.9018	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190510	13.98	13.99	13.96	13.98	18370	12.12
JHX.US	James Hardie Industries plc	20190510	12.91	13.05	12.785	13.04	13681	12.316	up	up	correct
JILL.US	J.Jill Inc	20190510	5.24	5.25	5.09	5.15	226431	25.75	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190510	18.23	19	18.22	18.61	836764	18.61	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190510	138.5	139.225	134.84	137.93	600766	136.9538	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190510	23.29	23.29	23.1658	23.22	63956	20.4764	down	down	correct
JMIA.US	Jumia Technologies AG	20190510	24.16	26.75	18.13	24.5	10574887	24.5	up	up	correct
JMM.US	Nuveen Multi	20190510	7.115	7.14	7.1117	7.14	8758	6.2916	up	down	incorrect
JMP.US	JMP Group LLC	20190510	3.82	3.84	3.8	3.81	19527	3.5682	down	down	correct
JNJ.US	Johnson & Johnson	20190510	138.43	139.25	136.41	139.05	4771626	129.2738	up	up	correct
JNPR.US	Juniper Networks Inc	20190510	26.27	26.495	25.87	26.41	3268087	24.1902	up	up	correct
JOE.US	The St. Joe Company	20190510	17.05	17.15	16.95	17.1	107491	16.9466	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20190510	8.5	8.54	8.485	8.54	28040	7.0454	up	up	correct
JP.US	Jupai Holdings Limited	20190510	3.73	3.76	3.63	3.76	54017	3.76	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190510	9.68	9.72	9.66	9.67	157416	7.9942	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190510	23.17	23.45	23.13	23.41	65989	19.5934	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190510	9.26	9.3599	9.25	9.34	369204	7.8135	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190510	23.66	23.66	23.49	23.51	5528	20.0652	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190510	8.04	8.05	7.99	8.02	581484	5.794	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190510	16.11	16.23	16.09	16.23	56326	13.034	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190510	9.88	9.91	9.83	9.91	82284	8.1609	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190510	10.05	10.18	10.05	10.14	43873	8.1556	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190510	15.81	15.9	15.65	15.9	42455	13.051	up	up	correct
JT.US	Jianpu Technology Inc	20190510	4.79	4.94	4.74	4.82	283420	38.56	up	down	incorrect
JTA.US	Nuveen Tax	20190510	11.68	11.8769	11.58	11.84	22982	9.8204	up	up	correct
JTD.US	Nuveen Tax	20190510	16.03	16.15	15.8653	16.11	22492	13.1838	up	up	correct
JW.US	B	20190510	47.13	47.13	46.35	46.35	200	43.7113	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190510	47.13	47.13	46.35	46.35	200	42.9055	down	down	correct
JWN.US	Nordstrom Inc	20190510	39.36	39.56	38.76	39.37	2421987	37.5625	up	up	correct
K.US	Kellogg Company	20190510	57.67	58.77	57.17	58.64	2394871	52.9988	up	up	correct
KAI.US	Kadant Inc	20190510	87.77	88.6	87.77	88.29	57349	86.4558	up	up	correct
KAMN.US	Kaman Corporation	20190510	60.57	61.135	59.61	61.04	91644	58.322	up	up	correct
KAR.US	KAR Auction Services Inc	20190510	54.6529	55.7126	54.6529	55.4626	1153218	20.2553	up	up	correct
KB.US	KB Financial Group Inc	20190510	39.26	39.58	38.84	39.53	102601	36.4287	up	up	correct
KBH.US	KB Home	20190510	25.74	26.2	25.59	26.12	1184716	25.266	up	up	correct
KBR.US	KBR Inc	20190510	22.75	22.96	22.38	22.89	1020978	22.0429	up	up	correct
KEN.US	Kenon Holdings Ltd	20190510	19.72	19.72	19.72	19.72	293	15.3774
KEP.US	Korea Electric Power Corporation	20190510	11.52	11.7	11.52	11.65	265198	11.1205	up	up	correct
KEX.US	Kirby Corporation	20190510	82.69	83.35	81.22	83.1	363299	83.1	up	up	correct
KEY.US	PK	20190510	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190510	85.8	86.66	84.3	85.83	867003	85.83	up	up	correct
KF.US	The Korea Fund Inc	20190510	28.14	28.679	28.14	28.66	12335	22.1551	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20190510	2.405	2.46	2.4002	2.46	3782	2.46	up	up	correct
KFY.US	Korn Ferry	20190510	45.58	46.25	44.89	46.2	174426	44.9379	up	up	correct
KGC.US	Kinross Gold Corporation	20190510	3.09	3.095	3.04	3.05	7184545	2.971	down	up	incorrect
KIM.US	PM	20190510	23.46	23.54	23.4136	23.54	7001	20.7059	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190510	15.72	15.74	15.56	15.73	101494	12.3205	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190510	33.5	33.76	32.3168	33.05	1835649	32.0069	down	down	correct
KLR.US	Kaleyra Inc	20190510	10.25	10.25	10.25	10.25	500	10.25
KMB.US	Kimberly	20190510	125.91	127.69	125.18	127.44	942233	116.9449	up	up	correct
KMI.US	Kinder Morgan Inc	20190510	19.39	19.72	19.31	19.7	22458160	16.8097	up	up	correct
KMPR.US	Kemper Corporation	20190510	87.31	88.12	86.4	88.04	191749	84.4215	up	up	correct
KMT.US	Kennametal Inc	20190510	36.14	36.2	35.01	35.73	1059597	33.3909	down	up	incorrect
KMX.US	CarMax Inc	20190510	78.5	79.61	77.39	79.07	1459653	79.07	up	up	correct
KN.US	Knowles Corporation	20190510	18.13	18.275	18.01	18.15	645532	18.15	up	up	correct
KNL.US	Knoll Inc	20190510	21.12	21.295	20.71	21.28	142184	20.1483	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20190510	19.23	19.53	19.17	19.49	59785	14.4261	up	up	correct
KNX.US	Knight	20190510	31.19	31.74	30.78	31.48	944263	30.8175	up	up	correct
KO.US	The Coca	20190510	47.41	48.295	47.4	48.19	9653803	44.1663	up	up	correct
KODK.US	Eastman Kodak Company	20190510	2.44	2.503	2.35	2.48	214797	2.48	up	up	correct
KOF.US	Coca	20190510	62.21	63.025	61.33	62.62	76008	55.5788	up	down	incorrect
KOP.US	Koppers Holdings Inc	20190510	29.62	29.77	29.25	29.72	73250	29.72	up	up	correct
KOS.US	Kosmos Energy Ltd	20190510	6.55	6.67	6.52	6.6	2801600	6.3461	up	down	incorrect
KR.US	The Kroger Co	20190510	25.33	25.865	25.16	25.83	7383506	24.3321	up	up	correct
KRA.US	Kraton Corporation	20190510	29.86	30.42	29.22	29.98	228231	29.98	up	up	correct
KRC.US	Kilroy Realty Corporation	20190510	76.54	77.79	76.06	77.5	428257	71.8754	up	up	correct
KRG.US	Kite Realty Group Trust	20190510	16.17	16.54	16.11	16.53	355959	14.4585	up	up	correct
KRO.US	Kronos Worldwide Inc	20190510	13.25	13.57	13.175	13.5	476608	11.5646	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190510	16.73	16.97	16.59	16.59	110617	12.9684	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190510	11.48	11.49	11.476	11.49	12658	10.1384	up	up	correct
KSS.US	Kohl's Corporation	20190510	67.87	68.2	66.05	67.06	2241726	60.9746	down	down	correct
KSU.US	P	20190510	26.13	26.13	26.0025	26.0025	162	24.0114	down	down	correct
KT.US	KT Corporation	20190510	12.17	12.33	12.09	12.32	660039	11.2218	up	up	correct
KTB.US	Kontoor Brands Inc	20190510	41.25	41.25	40.5	40.8	30300	37.4249	down	down	correct
KTF.US	DWS Municipal Income Trust	20190510	11.2	11.2008	11.18	11.19	29062	9.937	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190510	30.44	30.44	30.44	30.44	500	26.0954
KTN.US	Credit	20190510	31.15	31.73	31.14	31.73	1861	27.1135	up	down	incorrect
KW.US	Kennedy	20190510	21.5	21.64	21.26	21.57	387316	19.114	up	up	correct
KWR.US	Quaker Chemical Corporation	20190510	204.18	207.39	200.39	207.12	46532	203.0181	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190510	15.46	15.85	15.44	15.85	421479	11.8829	up	down	incorrect
L.US	Loews Corporation	20190510	50.27	51.43	50.25	51.37	1284169	50.6284	up	up	correct
LAC.US	Lithium Americas Corp	20190510	3.58	3.71	3.56	3.64	114968	3.64	up	up	correct
LAD.US	Lithia Motors Inc	20190510	113.78	114.64	112.3223	114.26	213743	112.4287	up	down	incorrect
LADR.US	Ladder Capital Corp	20190510	16.25	16.47	16.18	16.44	613284	13.4618	up	up	correct
LAIX.US	LAIX Inc	20190510	10.36	10.6675	10.36	10.6	464	10.6	up	up	correct
LAZ.US	Lazard Ltd	20190510	37.44	37.6	36.78	37.05	1116900	32.7646	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190510	15.61	15.61	14.88	15.51	889400	15.1643	down	up	incorrect
LC.US	LendingClub Corporation	20190510	3.54	3.58	3.47	3.57	608017	17.85	up	up	correct
LCI.US	Lannett Company Inc	20190510	6.98	7.06	6.61	6.86	1989042	6.86	down	down	correct
LCII.US	LCI Industries	20190510	89.75	91.065	88.42	91.04	262975	84.8572	up	up	correct
LDOS.US	Leidos Holdings Inc	20190510	74.62	75.795	74.2475	75.48	638708	72.469	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190510	24.04	24.12	24.02	24.08	28611	19.6078	up	up	correct
LEA.US	Lear Corporation	20190510	137.81	140.65	135.185	140.33	953324	135.1561	up	up	correct
LEAF.US	Leaf Group Ltd	20190510	7.8	7.87	7.6	7.65	80573	7.65	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190510	38.13	38.5	37.385	38.45	983113	34.5882	up	up	correct
LEJU.US	Leju Holdings Limited	20190510	1.66	1.72	1.66	1.69	5537	1.69	up	up	correct
LEN.US	Lennar Corporation	20190510	51.76	52.1	51.14	51.86	1379196	50.7442	up	up	correct
LENB.US	Lennar Corporation	20190510	41.04	41.64	40.96	41.55	104433	40.5608	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190510	8.17	8.19	8.15	8.19	50741	7.1812	up	up	correct
LEVI.US	Levi Strauss & Co	20190510	22.3	22.54	22.23	22.38	727242	21.7565	up	up	correct
LFC.US	China Life Insurance Company Limited	20190510	12.41	12.55	12.22	12.52	850394	11.2144	up	down	incorrect
LGC.US	U	20190510	10.04	10.09	10.04	10.08	725	8.7255	up	up	correct
LGF.US	B	20190510	12.67	13.03	12.63	12.86	456555	12.86	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190510	13.59	13.79	13.33	13.64	533718	13.64	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190510	15.16	15.27	15.02	15.26	37620	12.2147	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190510	165.56	166.97	162.89	166.34	748178	166.34	up	up	correct
LHX.US	L3Harris Technologies Inc	20190510	180.44	183.12	179.66	181.7	1137737	173.203	up	up	correct
LII.US	Lennox International Inc	20190510	269.79	278.395	268.625	276.71	374381	268.3593	up	up	correct
LIN.US	Linde plc	20190510	174.63	182.22	174.27	181.59	2511834	173.5801	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190510	1.48	1.48	1.39	1.46	21870	1.46	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190510	12.39	12.4369	11.625	11.73	1886219	11.73	down	down	correct
LLY.US	Eli Lilly and Company	20190510	115.63	116.32	114.22	116.22	3660485	110.361	up	up	correct
LMT.US	Lockheed Martin Corporation	20190510	337.41	341.62	335.27	341.35	1205014	317.1683	up	up	correct
LNC.US	Lincoln National Corporation	20190510	64.75	65.57	64.04	65.35	1736251	60.1913	up	up	correct
LND.US	BrasilAgro	20190510	3.9	3.9	3.9	3.9	146	3.2938
LNN.US	Lindsay Corporation	20190510	85.64	87.05	85.3	86.74	51629	84.048	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190510	10.29	10.95	10.16	10.26	454967	9.6773	down	down	correct
LOW.US	Lowe's Companies Inc	20190510	105.69	107.26	103.75	106.64	3795277	102.2451	up	up	correct
LPG.US	Dorian LPG Ltd	20190510	7.687	7.83	7.65	7.71	56802	7.1215	up	up	correct
LPI.US	Laredo Petroleum Inc	20190510	3.6	3.6	3.46	3.54	197756	70.8	down	down	correct
LPL.US	LG Display Co. Ltd	20190510	7.45	7.64	7.44	7.58	395076	7.58	up	up	correct
LPX.US	Louisiana	20190510	24.9	24.91	24.13	24.84	1970679	23.6455	down	up	incorrect
LRN.US	Stride Inc	20190510	31	31.72	30.91	31.71	276579	31.71	up	up	correct
LSI.US	Life Storage Inc	20190510	95.04	96.04	94.73	95.2	719005	57.8786	up	down	incorrect
LTC.US	LTC Properties Inc	20190510	45.01	45.84	44.88	45.48	206285	38.976	up	down	incorrect
LTHM.US	Livent Corporation	20190510	8.22	8.29	7.92	8.06	5227100	8.06	down	up	incorrect
LUB.US	Luby's Inc	20190510	1.4	1.44	1.395	1.4101	16076	0.8582	up	up	correct
LUMN.US	Lumen Technologies Inc	20190510	10.84	11.24	10.71	10.89	11189710	8.819	up	down	incorrect
LUV.US	Southwest Airlines Co	20190510	52.15	52.88	51.18	52.74	2564719	51.9846	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20190510	64.23	65.76	63.65	65.47	2697259	61.8086	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190510	68.46	68.46	67.22	67.45	1224998	65.2782	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190510	24.26	24.78	23.81	24.72	202276	22.9673	up	up	correct
LXP.US	PC	20190510	52.9845	53.2624	52.3614	53.0441	3418	45.9244	up	up	correct
LXU.US	LSB Industries Inc	20190510	5.33	5.41	5.2	5.33	93027	4.1
LYB.US	LyondellBasell Industries N.V	20190510	82.05	83.04	81.16	82.66	1817693	72.8996	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20190510	3.16	3.19	3.14	3.18	3635110	2.7985	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190510	64.59	65.565	63.9	65.36	1330615	65.36	up	up	correct
LZB.US	La	20190510	33.82	34.47	33.51	34.46	201118	33.1141	up	down	incorrect
M.US	Macy's Inc	20190510	22.54	22.72	22.1141	22.46	8843200	19.9753	down	up	incorrect
MA.US	Mastercard Incorporated	20190510	243.87	248.72	241.33	247.43	2816229	244.3083	up	up	correct
MAC.US	The Macerich Company	20190510	40.55	41.62	40.35	41.6	885647	34.8413	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20190510	40	40.55	39.7	40.49	337384	33.6007	up	down	incorrect
MAN.US	ManpowerGroup Inc	20190510	91.49	93.44	90.73	93.35	550161	86.5715	up	up	correct
MANU.US	Manchester United plc	20190510	18.75	19.14	18.75	18.94	48219	18.4215	up	down	incorrect
MAS.US	Masco Corporation	20190510	37.63	38.01	37.13	37.94	4946652	36.6422	up	up	correct
MATX.US	Matson Inc	20190510	38.5	38.61	37.46	38.6	133251	36.7371	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190510	10.74	10.8299	10.74	10.8	74993	9.5566	up	up	correct
MAXR.US	Maxar Technologies Inc	20190510	5.98	7.01	5.73	6.87	2427709	6.8207	up	up	correct
MBI.US	MBIA Inc	20190510	10.07	10.12	9.45	9.55	1370395	9.55	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190510	7.8	7.82	7.715	7.78	1749689	5.4808	down	down	correct
MC.US	Moelis & Company	20190510	35.09	35.24	34.25	35.1	641093	27.5019	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190510	13.96	13.97	13.86	13.87	79983	12.4076	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190510	41.66	42.58	41.64	42.33	16927	42.33	up	up	correct
MCD.US	McDonald's Corporation	20190510	197.06	200.36	197.02	199.99	2668932	187.445	up	up	correct
MCI.US	Barings Corporate Investors	20190510	16.0766	16.08	16	16	20764	13.4192	down	down	correct
MCK.US	McKesson Corporation	20190510	133.59	134.8254	128.92	130.86	1281095	127.1839	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190510	6.63	6.72	6.61	6.69	108800	4.9783	up	up	correct
MCO.US	Moody's Corporation	20190510	187.84	189.32	184.27	188.99	921061	184.7165	up	down	incorrect
MCR.US	MFS Charter Income Trust	20190510	7.91	7.93	7.87	7.89	56150	6.308	down	up	incorrect
MCS.US	The Marcus Corporation	20190510	37.11	37.2	36.28	36.96	151828	36.2079	down	down	correct
MCY.US	Mercury General Corporation	20190510	55.71	56.485	55.255	56.33	200486	49.1919	up	up	correct
MD.US	MEDNAX Inc	20190510	29.58	29.71	28.85	29.52	654910	29.52	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190510	31.97	32.19	31.51	31.91	233285	26.9528	down	up	incorrect
MDLQ.US	Medley LLC	20190510	17.8033	18.23	17.8033	18.2	1819	13.2454	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190510	18	18	17.94	18	2820	12.7192
MDP.US	Meredith Corporation	20190510	60.3	60.49	54.35	55.8	798629	52.4275	down	up	incorrect
MDT.US	Medtronic plc	20190510	87.53	88.65	86.09	88.33	4239865	83.188	up	down	incorrect
MDU.US	MDU Resources Group Inc	20190510	25.63	25.85	25.45	25.74	1222103	23.6704	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20190510	16.42	16.95	16.005	16.5	205900	16.5	up	up	correct
MED.US	Medifast Inc	20190510	142.77	143.42	137.58	141.11	173072	129.3684	down	down	correct
MEI.US	Methode Electronics Inc	20190510	28.27	28.9	27.98	28.81	261426	27.8724	up	up	correct
MER.US	PK	20190510	26.26	26.29	26.2	26.22	152000	23.5708	down	down	correct
MFC.US	Manulife Financial Corporation	20190510	18.02	18.05	17.62	17.76	3954454	15.5371	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190510	3.05	3.08	3.03	3.08	489405	2.7859	up	up	correct
MFGP.US	Micro Focus International plc	20190510	23.37	23.52	23.13	23.41	362545	19.3359	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190510	12.99	13.02	12.98	12.99	70502	11.6368
MFM.US	MFS Municipal Income Trust	20190510	6.89	6.91	6.86	6.88	48723	6.0889	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190510	26.04	26.04	25.97	25.97	2428	22.8674	down	down	correct
MFV.US	MFS Special Value Trust	20190510	5.78	5.78	5.7157	5.73	5313	4.5027	down	down	correct
MG.US	Mistras Group Inc	20190510	12.97	13.25	12.63	13.22	122999	13.22	up	up	correct
MGA.US	Magna International Inc	20190510	47.87	47.99	46.22	47.32	4089990	43.9081	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20190510	4.54	4.63	4.52	4.53	73402	3.9309	down	down	correct
MGM.US	MGM Resorts International	20190510	25.16	25.79	24.99	25.63	7783140	25.085	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20190510	31.17	31.7	31.17	31.61	519668	26.8866	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190510	25.2	25.2	25.14	25.1762	47710	21.9285	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190510	21.82	22.16	21.73	22.12	31081	18.7291	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190510	12.79	12.99	12.62	12.65	986484	12.5798	down	down	correct
MH.US	PD	20190510	4.5225	4.79	4.5225	4.79	2567	4.79	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190510	16.21	16.25	16.18	16.19	6000	14.3206	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20190510	7.43	7.44	7.4089	7.4089	26795	6.7393	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190510	12.1	12.13	12.1	12.13	37579	10.7325	up	down	incorrect
MHK.US	Mohawk Industries Inc	20190510	133.03	135.58	130.8384	135.36	515942	135.36	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190510	15.23	15.36	14.9	15.2607	8841	13.6325	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190510	13.13	13.17	13.1101	13.14	26628	11.7009	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190510	20.1	20.26	20.1	20.2	43348	15.87	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190510	41.48	42.23	41.2	42.04	656800	2.3139	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190510	3.76	3.77	3.76	3.76	209605	3.0506
MIXT.US	MiX Telematics Limited	20190510	16.84	17.245	16.67	17.08	65647	16.1261	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190510	13.66	13.7	13.63	13.66	17141	12.1498
MKC.US	V	20190510	77.23	77.825	77.06	77.825	800	75.0006	up	down	incorrect
MKL.US	Markel Corporation	20190510	1037.02	1060	1030.01	1051.04	48168	1051.04	up	up	correct
MLI.US	Mueller Industries Inc	20190510	28.84	29.06	28.35	29.03	131562	27.9723	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190510	216.25	218.67	213.48	215.87	606031	211.0079	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190510	11.5902	11.5902	11.5	11.5	1374	11.5	down	down	correct
MLR.US	Miller Industries Inc	20190510	33.57	33.78	31.965	32.8	47660	30.913	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190510	93.4	96.15	93.34	96.12	2415214	92.1924	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190510	20.31	20.38	20.31	20.33	24669	17.8816	up	up	correct
MMI.US	Marcus & Millichap Inc	20190510	35.28	35.49	34.785	35.36	311207	35.36	up	up	correct
MMM.US	3M Company	20190510	175.02	176.33	173.01	175.86	5012341	160.0734	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20190510	60.14	61.15	60	61.08	1031257	49.2112	up	up	correct
MMS.US	Maximus Inc	20190510	72.34	72.96	71.255	72.86	241377	70.0519	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20190510	5.65	5.66	5.62	5.64	113201	4.6205	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190510	13.47	13.54	13.445	13.54	49153	12.1425	up	up	correct
MN.US	Manning & Napier Inc	20190510	2.17	2.22	2.16	2.2	25598	2.0693	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190510	14.61	14.64	14.609	14.61	22259	13.1275
MNR.US	PC	20190510	24.6	24.76	24.6	24.745	10003	20.9092	up	up	correct
MNRL.US	Brigham Minerals Inc	20190510	19.31	19.48	18.61	19.45	40300	15.8297	up	up	correct
MO.US	Altria Group Inc	20190510	51.5	52.23	50.79	52.11	7825792	42.1624	up	up	correct
MOD.US	Modine Manufacturing Company	20190510	14.06	14.15	13.25	13.32	462011	13.32	down	down	correct
MODN.US	Model N Inc	20190510	19	19.08	18.63	19.04	149149	19.04	up	up	correct
MOG.US	A	20190510	90.67	91.53	89.35	91.21	57027	88.4056	up	up	correct
MOGU.US	MOGU Inc	20190510	6.63	6.69	6.15	6.28	79957	6.28	down	down	correct
MOH.US	Molina Healthcare Inc	20190510	128.32	129.605	124.68	129.13	400753	129.13	up	down	incorrect
MOS.US	The Mosaic Company	20190510	23.74	24.09	23.42	23.9	6097288	23.2464	up	up	correct
MOV.US	Movado Group Inc	20190510	35.96	35.96	35.13	35.59	114928	33.5967	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190510	14	14	13.91	13.93	11431	12.4309	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190510	52.99	53.72	52.03	53.15	10158970	46.8674	up	up	correct
MPLX.US	MPLX LP	20190510	30.9	31.48	30.6	31.34	4057487	22.9393	up	up	correct
MPV.US	Barings Participation Investors	20190510	15.507	15.5273	15.45	15.48	6880	13.1619	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20190510	17.58	17.925	17.56	17.88	2030600	15.4432	up	up	correct
MPX.US	Marine Products Corporation	20190510	15	15	14.64	14.82	20642	13.6521	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190510	12.39	12.4	12.37	12.38	44360	11	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190510	14.3	14.32	14.2601	14.32	42951	12.6779	up	up	correct
MRC.US	MRC Global Inc	20190510	16.57	16.62	16.24	16.53	314631	16.53	down	up	incorrect
MRK.US	Merck & Co. Inc	20190510	78.0206	78.2655	76.7516	78.1306	8613669	68.3369	up	up	correct
MRO.US	Marathon Oil Corporation	20190510	15.2	15.33	15.01	15.26	9029506	14.7178	up	down	incorrect
MSA.US	MSA Safety Incorporated	20190510	109.69	110.43	107.6	108.31	172997	104.5408	down	down	correct
MSB.US	Mesabi Trust	20190510	29.84	30.25	29.35	30	28860	23.9317	up	up	correct
MSC.US	Studio City International Holdings Limited	20190510	18.7	19.5	18.6073	18.8827	750	18.8827	up	up	correct
MSCI.US	MSCI Inc	20190510	221.44	225.06	218.43	224.28	388764	219.062	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190510	9.07	9.11	9.04	9.1	34915	7.8934	up	down	incorrect
MSGS.US	W	20190510	294.89	302.655	293.5	301.69	170254	299.7215	up	up	correct
MSI.US	Motorola Solutions Inc	20190510	144.52	148.5	144.44	148.43	1468497	142.4213	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20190510	77.53	77.7	75.7	76.91	404088	62.432	down	down	correct
MT.US	ArcelorMittal	20190510	18.57	18.64	18.19	18.46	2902214	18.0758	down	down	correct
MTB.US	M&T Bank Corporation	20190510	165.3	167.82	163.75	167.39	1101953	153.5021	up	up	correct
MTD.US	Mettler	20190510	734.26	738.305	700.1011	727.67	368828	727.67	down	down	correct
MTDR.US	Matador Resources Company	20190510	19.75	20.02	19.23	19.92	1598319	19.8424	up	up	correct
MTG.US	MGIC Investment Corporation	20190510	13.95	14.18	13.84	14.14	1984297	13.3994	up	up	correct
MTH.US	Meritage Homes Corporation	20190510	52.26	52.49	51.44	51.94	272918	51.94	down	down	correct
MTL.US	P	20190510	0.75	0.8	0.749	0.8	2893	0.8	up	down	incorrect
MTN.US	Vail Resorts Inc	20190510	224.37	225.82	220.48	225.09	180004	216.2235	up	up	correct
MTOR.US	Meritor Inc	20190510	22.05	22.14	21.37	21.98	821934	21.98	down	down	correct
MTR.US	Mesa Royalty Trust	20190510	12.86	12.86	12.6312	12.67	3560	10.9989	down	up	incorrect
MTRN.US	Materion Corporation	20190510	68.99	69.14	67.915	68.09	76959	66.7508	down	down	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190510	21.54	21.54	21.23	21.3	24178	19.9275	down	down	correct
MTW.US	The Manitowoc Company Inc	20190510	18.31	18.5	15.605	16.77	947248	16.77	down	down	correct
MTX.US	Minerals Technologies Inc	20190510	59.88	60.145	58.84	59.93	76875	59.3706	up	up	correct
MTZ.US	MasTec Inc	20190510	50.75	51.375	50.1	51.27	923011	51.27	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190510	15.03	15.08	15.0275	15.08	16095	13.3352	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190510	13.44	13.5	13.44	13.47	116057	12.0637	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190510	12.21	12.28	12.21	12.25	38252	10.879	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190510	4.73	4.75	4.67	4.74	9426683	4.3762	up	down	incorrect
MUH.US	BlackRock MuniHoldings Fund II Inc	20190510	15.07	15.2	15.06	15.06	26114	13.8093	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190510	14.05	14.105	13.99	14.02	45672	12.565	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190510	13.79	13.98	13.79	13.88	52954	12.1988	up	up	correct
MUR.US	Murphy Oil Corporation	20190510	27.52	27.75	27.09	27.53	1893135	24.8007	up	up	correct
MUSA.US	Murphy USA Inc	20190510	86.15	86.49	84.565	86	381784	85.2329	down	up	incorrect
MUX.US	McEwen Mining Inc	20190510	1.46	1.46	1.43	1.44	1030156	1.44	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190510	9.11	9.14	9.11	9.14	102601	8.1024	up	up	correct
MVO.US	MV Oil Trust	20190510	8.05	8.27	8.0325	8.27	18190	6.017	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190510	14.43	14.45	14.385	14.41	6455	12.7271	down	down	correct
MWA.US	Mueller Water Products Inc	20190510	9.23	9.37	9.13	9.23	3149037	8.825
MX.US	Magnachip Semiconductor Corporation	20190510	9.75	10	9.75	9.88	361828	9.88	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190510	10.8	10.85	10.8	10.85	8499	10.85	up	down	incorrect
MXF.US	The Mexico Fund Inc	20190510	13.73	13.93	13.6	13.9247	19426	12.6077	up	up	correct
MXL.US	MaxLinear Inc	20190510	25.1	25.36	24.585	25.08	371341	25.08	down	up	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20190510	13.51	13.51	13.44	13.46	32190	12.0708	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190510	14.24	14.27	14.215	14.24	54757	12.5636
MYE.US	Myers Industries Inc	20190510	17.91	18	17.49	17.97	123278	16.4525	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190510	13.15	13.153	13.08	13.09	58297	11.7071	down	up	incorrect
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190510	14.73	14.78	14.73	14.7464	11150	12.916	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190510	12.67	12.68	12.59	12.61	55263	11.2523	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190510	17.75	18.19	17.62	17.75	51027	17.75
NAC.US	Nuveen California Quality Municipal Income Fund	20190510	14.21	14.2298	14.01	14.06	439414	13.3684	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190510	13.8	13.84	13.7913	13.81	211288	12.7986	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20190510	13.68	13.72	13.62	13.67	35824	12.7482	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20190510	2.17	2.2	2.13	2.18	800584	1.86	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190510	12.84	12.89	12.84	12.86	4463	12.0572	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190510	20.86	20.88	20.78	20.81	57236	18.0476	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190510	37.66	38.03	37.16	37.91	73051	35.5373	up	up	correct
NBR.US	Nabors Industries Ltd	20190510	3.88	3.925	3.755	3.84	147975	185.2277	down	down	correct
NC.US	NACCO Industries Inc	20190510	48.5	49.43	48.055	48.69	36618	45.4496	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190510	9.7821	9.8242	9.78	9.81	22440	9.0418	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190510	57.63	58.4	55.92	57.9	2560050	57.9	up	up	correct
NCR.US	NCR Corporation	20190510	31.06	31.4	30.31	31.1	873632	31.1	up	up	correct
NCV.US	PA	20190510	25.15	25.2	25.1	25.1656	6612	21.9102	up	up	correct
NCZ.US	PA	20190510	24.6799	24.7185	24.6253	24.69	5478	23.0797	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190510	8.56	8.655	8.4299	8.63	94486	58.9983	up	down	incorrect
NEA.US	Nuveen AMT	20190510	13.48	13.51	13.47	13.5	190815	12.5336	up	up	correct
NEM.US	Newmont Corporation	20190510	29.98	30.37	29.768	30.15	7544365	28.2412	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20190510	44.63	44.79	44.14	44.69	265749	40.7858	up	up	correct
NETI.US	Eneti Inc	20190510	5.0419	5.1017	4.9422	4.9622	30477	44.5994	down	down	correct
NEU.US	NewMarket Corporation	20190510	418.86	423.14	412.1828	421.85	22504	398.9829	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190510	14.03	14.0517	14.02	14.04	37418	12.784	up	up	correct
NEW.US	Puxin Limited	20190510	6.44	6.75	6.3	6.65	460924	6.65	up	up	correct
NEWR.US	New Relic Inc	20190510	106.23	108.16	104.29	107.3	873118	107.3	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190510	9.44	9.63	9.135	9.5	1264971	9.5	up	up	correct
NEXA.US	Nexa Resources S.A	20190510	9.75	9.83	9.64	9.69	201366	8.6983	down	down	correct
NFG.US	National Fuel Gas Company	20190510	56.99	57.26	56.77	57.13	514674	51.8309	up	up	correct
NFH.US	WS	20190510	9.98	10.03	9.98	10.03	200	8.4501	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190510	12.18	12.27	12.09	12.27	133297	10.0826	up	up	correct
NGG.US	National Grid plc	20190510	54.39	54.99	54.28	54.98	421293	46.7162	up	up	correct
NGL.US	PC	20190510	24.8	25.03	24.73	24.82	11305	18.857	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20190510	16.62	16.62	15.945	16.2	22745	16.2	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190510	12.1	12.3007	12	12.18	95570	10.224	up	up	correct
NGVT.US	Ingevity Corporation	20190510	97.51	98.85	95.79	98.03	242792	98.03	up	up	correct
NHI.US	National Health Investors Inc	20190510	75.98	76.75	75.58	76.69	149114	65.5517	up	up	correct
NI.US	PB	20190510	26.54	26.62	26.54	26.59	16490	22.6148	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190510	13.3	13.36	13.3	13.32	58800	12.5052	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20190510	21.49	21.64	21.3	21.6	76487	17.1528	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190510	10.399	10.399	10.2974	10.3	21413	9.7738	down	up	incorrect
NINE.US	Nine Energy Service Inc	20190510	21.92	22.32	21.17	22.23	277230	22.23	up	up	correct
NIO.US	NIO Inc	20190510	4.6	4.66	4.51	4.56	17146542	4.56	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190510	13.15	13.165	13.11	13.15	19422	12.4704
NJR.US	New Jersey Resources Corporation	20190510	48.87	49.76	48.53	49.74	390364	45.1809	up	up	correct
NKE.US	NIKE Inc	20190510	82.78	84.27	82.19	83.95	5450504	81.882	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190510	12.01	12.0496	11.99	11.99	3844	11.2501	down	down	correct
NKX.US	Nuveen California AMT	20190510	14.21	14.26	14.18	14.18	63897	13.2307	down	down	correct
NL.US	NL Industries Inc	20190510	3.65	3.77	3.65	3.74	20351	3.4631	up	up	correct
NLS.US	Nautilus Inc	20190510	4.17	4.23	4.03	4.09	823483	4.09	down	down	correct
NLSN.US	Nielsen Holdings plc	20190510	24.16	24.72	23.82	24.59	4635116	23.1523	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190510	11.05	11.1246	10.95	11.05	9076	10.3966
NMM.US	Navios Maritime Partners L.P	20190510	0.91	0.95	0.91	0.9396	18767	12.4499	up	up	correct
NMR.US	Nomura Holdings Inc	20190510	3.49	3.52	3.47	3.51	504512	3.1538	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190510	13.59	13.7555	13.5571	13.5571	3386	12.6578	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190510	12.75	12.75	12.75	12.75	1455	12.005
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190510	13.71	13.78	13.71	13.78	65220	12.9347	up	up	correct
NNI.US	Nelnet Inc	20190510	63.21	63.9675	62.83	63.09	87560	60.9641	down	down	correct
NNN.US	National Retail Properties Inc	20190510	52.45	52.91	52.23	52.82	689553	46.7936	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190510	9.96	9.97	9.9	9.91	28284	5.8387	down	down	correct
NOA.US	North American Construction Group Ltd	20190510	11.97	12.1004	11.62	11.76	139240	11.3947	down	down	correct
NOAH.US	Noah Holdings Limited	20190510	47.8	49.22	46.93	48.5	173423	48.5	up	up	correct
NOC.US	Northrop Grumman Corporation	20190510	294.63	301	293.93	300.8	1417963	288.5272	up	up	correct
NOK.US	Nokia Corporation	20190510	4.91	4.96	4.86	4.93	22776490	4.828	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190510	13.45	13.45	13.45	13.45	1211	12.6605
NOMD.US	Nomad Foods Limited	20190510	21.35	21.66	21.185	21.63	1016619	21.63	up	up	correct
NOV.US	NOV Inc	20190510	25.03	25.085	24.71	24.9	5086292	24.5103	down	down	correct
NOW.US	ServiceNow Inc	20190510	268.5	275.1984	266.5	274.9	1754438	274.9	up	up	correct
NP.US	Neenah Inc	20190510	62.96	63.35	61.75	62.37	63640	56.8216	down	down	correct
NPK.US	National Presto Industries Inc	20190510	108.16	109.91	105	107.74	88412	94.7105	down	down	correct
NPO.US	EnPro Industries Inc	20190510	65.56	65.89	64.02	65.6	77009	62.8574	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190510	6.2	6.24	6	6.03	757862	6.03	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190510	12.94	12.955	12.9099	12.95	22528	12.1823	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190510	13.46	13.46	13.43	13.45	29390	12.4303	down	down	correct
NR.US	Newpark Resources Inc	20190510	7.55	7.6	7.47	7.49	660844	7.49	down	down	correct
NRG.US	NRG Energy Inc	20190510	36.65	37.395	36.2	37.31	4107790	34.8015	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190510	20.39	20.57	20.34	20.47	74547	15.6085	up	up	correct
NRK.US	Nuveen New York AMT	20190510	12.96	12.98	12.905	12.93	82337	12.3101	down	down	correct
NRP.US	Natural Resource Partners L.P	20190510	39.85	41.1233	39.85	40	40244	32.5097	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20190510	7.17	7.57	7.17	7.4	36216	5.8451	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190510	25.06	25.19	25.03	25.18	135000	22.1666	up	down	incorrect
NS.US	PC	20190510	24.43	24.79	24.25	24.51	32050	18.8021	up	up	correct
NSA.US	PA	20190510	29.52	29.92	29.52	29.84	235130	26.712	up	up	correct
NSC.US	Norfolk Southern Corporation	20190510	201.36	203.29	197.74	202.59	1057252	193.6963	up	up	correct
NSCO.US	WS	20190510	10.29	10.29	10.2539	10.26	6099	6.2652	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190510	5.88	5.9	5.855	5.9	172989	4.8316	up	up	correct
NSP.US	Insperity Inc	20190510	116.2	116.85	113.42	116.38	300440	108.7394	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190510	38.95	39.18	38.49	39.05	95513	33.8729	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190510	14	14.39	14	14.39	246587	115.4408	up	up	correct
NTP.US	Nam Tai Property Inc	20190510	9.33	9.48	9.2773	9.37	5884	9.37	up	up	correct
NTR.US	Nutrien Ltd	20190510	50.3	52.93	49.715	52.13	3043368	47.2119	up	up	correct
NUE.US	Nucor Corporation	20190510	56.38	56.93	55.78	56.8	1950872	52.7384	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190510	14.79	14.89	14.79	14.86	14144	13.9047	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190510	54.81	55.62	53.2539	53.99	456175	49.0726	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190510	9.98	10	9.9669	9.99	126579	9.4472	up	down	incorrect
NUW.US	Nuveen AMT	20190510	16.44	16.4994	16.3594	16.44	28861	15.4462
NVG.US	Nuveen AMT	20190510	15.5	15.57	15.463	15.57	282116	14.2975	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190510	11.04	11.18	10.97	11.08	41832	11.08	up	up	correct
NVR.US	NVR Inc	20190510	3310.68	3318.59	3274.05	3290.79	19908	3290.79	down	down	correct
NVRO.US	Nevro Corp	20190510	54.75	62.33	54	60.2	2872564	60.2	up	up	correct
NVS.US	Novartis AG	20190510	81.68	82.02	81.05	81.88	2047120	75.9644	up	up	correct
NVT.US	nVent Electric plc	20190510	26.09	26.41	25.78	26.02	1157105	24.1381	down	down	correct
NVTA.US	Invitae Corporation	20190510	19.4	19.82	18.46	19.69	2420107	19.69	up	up	correct
NWG.US	NatWest Group plc	20190510	6.17	6.23	6.135	6.19	526510	5.2244	up	up	correct
NWN.US	Northwest Natural Holding Company	20190510	67.33	68.99	66.91	68.96	105165	63.308	up	down	incorrect
NX.US	Quanex Building Products Corporation	20190510	16.47	16.93	16.31	16.92	132752	16.1448	up	up	correct
NXC.US	Nuveen California Select Tax	20190510	14.26	14.2703	14.11	14.11	14929	12.904	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190510	13.91	13.98	13.91	13.92	32573	12.8854	up	down	incorrect
NXP.US	Nuveen Select Tax	20190510	14.99	15.0066	14.954	14.99	10423	13.719
NXQ.US	Nuveen Select Tax	20190510	14.14	14.2999	14.05	14.11	50785	12.9099	down	down	correct
NXR.US	Nuveen Select Tax	20190510	15.07	15.14	15.0391	15.1	28048	13.8157	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190510	41.34	41.65	40.92	41.31	101142	38.2081	down	down	correct
NYCB.US	PU	20190510	48.51	48.6178	48.45	48.46	3378	48.46	down	down	correct
NYT.US	The New York Times Company	20190510	34.71	34.82	32.95	33.72	2088108	33.218	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190510	15.49	15.54	15.48	15.52	168561	14.6774	up	up	correct
O.US	Realty Income Corporation	20190510	67.35	68.27	67.19	68.24	2501801	61.1795	up	down	incorrect
OAK.US	PB	20190510	25.37	25.44	25.31	25.43	17988	21.4798	up	up	correct
OC.US	Owens Corning	20190510	49.85	50.625	48.95	50.3	580713	48.5702	up	up	correct
OCN.US	Ocwen Financial Corporation	20190510	1.82	1.88	1.805	1.87	317913	28.05	up	down	incorrect
ODC.US	Oil	20190510	30.92	31.45	30.86	31.45	2007	29.0117	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190510	19.85	20.09	19.7	20.05	430712	19.1344	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20190510	27.51	28.06	27.42	27.98	639421	25.1922	up	up	correct
OFG.US	OFG Bancorp	20190510	19.71	20.14	19.61	20.13	167567	19.2872	up	up	correct
OGE.US	OGE Energy Corp	20190510	40.69	41.55	40.49	41.52	953405	37.0638	up	up	correct
OGS.US	ONE Gas Inc	20190510	85.92	87.6	85.8	87.58	113101	81.2154	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20190510	36.6	36.995	36.5	36.95	1217753	30.4735	up	up	correct
OI.US	O	20190510	17.21	17.39	17	17.36	1114787	17.0592	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190510	7.54	7.61	7.53	7.57	151954	6.6405	up	up	correct
OIBR.US	C	20190510	1.57	1.58	1.52	1.54	33788700	1.54	down	down	correct
OII.US	Oceaneering International Inc	20190510	18.9	19.13	18.28	18.71	1246929	18.71	down	down	correct
OIS.US	Oil States International Inc	20190510	18.28	18.51	17.75	18.18	351171	18.18	down	down	correct
OKE.US	ONEOK Inc	20190510	65.97	67.4	65.74	67.22	1802592	54.6238	up	up	correct
OLN.US	Olin Corporation	20190510	20.92	21.44	20.7	21.23	2851029	19.2568	up	up	correct
OLP.US	One Liberty Properties Inc	20190510	28.89	29.53	28.7703	29.28	65575	23.7788	up	up	correct
OMC.US	Omnicom Group Inc	20190510	79.28	79.83	78.6	79.55	1633774	71.6172	up	up	correct
OMF.US	OneMain Holdings Inc	20190510	33.6	34.1	33.44	33.93	386600	22.4909	up	up	correct
OMI.US	Owens & Minor Inc	20190510	3.94	4.07	3.89	4.04	1117362	4.0275	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190510	7.98	8.27	7.9	8.03	189400	8.03	up	up	correct
ONTO.US	Onto Innovation Inc	20190510	33.27	33.63	32.93	33.32	119482	33.32	up	up	correct
OOMA.US	Ooma Inc	20190510	13.445	14.15	13.445	13.77	55684	13.77	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190510	26.45	26.53	26.11	26.38	22509	24.0445	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20190510	9.79	9.93	9.75	9.78	331059	9.4183	down	down	correct
ORA.US	Ormat Technologies Inc	20190510	60.56	61.52	59.92	61.52	191264	60.445	up	up	correct
ORAN.US	Orange S.A	20190510	15.37	15.47	15.34	15.47	332622	12.8432	up	up	correct
ORC.US	Orchid Island Capital Inc	20190510	6.44	6.5	6.4	6.44	266084	4.309
ORCL.US	Oracle Corporation	20190510	53.77	54.965	53.51	54.65	11200290	52.4431	up	up	correct
ORI.US	Old Republic International Corporation	20190510	21.94	22.395	21.84	22.32	1430755	17.086	up	up	correct
ORN.US	Orion Group Holdings Inc	20190510	2.6	2.6254	2.46	2.56	290029	2.56	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190510	1.76	1.875	1.74	1.83	397947	1.83	up	down	incorrect
OSK.US	Oshkosh Corporation	20190510	78.89	79.18	75.93	78.03	947390	75.0117	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20190510	24.87	25.09	24.82	25.03	909100	23.4771	up	up	correct
OVV.US	Ovintiv Inc	20190510	6.68	6.73	6.57	6.59	3343410	30.1462	down	down	correct
OXM.US	Oxford Industries Inc	20190510	78.32	78.83	75.89	77.34	256899	73.5894	down	down	correct
OXY.US	Occidental Petroleum Corporation	20190510	56.34	56.58	54.5	54.97	17791442	50.3717	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190510	96.93	99.35	95.42	98.7	35604	89.9498	up	up	correct
PACK.US	Ranpak Holdings Corp	20190510	10.22	10.24	10.17	10.2	19873	10.2	down	down	correct
PAG.US	Penske Automotive Group Inc	20190510	45.89	46.175	45.48	45.97	423684	43.1944	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190510	27.38	27.91	26.88	27.51	2128387	27.51	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190510	15.08	15.08	14.75	14.75	17604	13.2604	down	up	incorrect
PAM.US	Pampa Energía S.A	20190510	23.7	24.67	22.92	23.19	826579	23.19	down	up	incorrect
PAR.US	PAR Technology Corporation	20190510	23.86	25.14	23.68	25.11	213623	24.7951	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190510	20.51	21.18	20.29	21.13	557414	21.13	up	up	correct
PAYC.US	Paycom Software Inc	20190510	206.87	210.55	202.8	208.39	692224	208.39	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20190510	71.79	72.13	70.8	71.95	204042	66.4958	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190510	35.29	35.66	34.9494	35.51	578952	29.8773	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190510	25.36	25.39	25.3	25.39	11099	21.1314	up	up	correct
PBF.US	PBF Energy Inc	20190510	30.16	30.59	29.39	30.34	1715105	29.0336	up	up	correct
PBFX.US	PBF Logistics LP	20190510	20.61	20.72	20.57	20.67	80795	15.6453	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190510	30.58	31.4	30.27	31.12	506488	31.12	up	up	correct
PBI.US	Pitney Bowes Inc	20190510	5.36	5.42	5.16	5.23	4271314	4.6849	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20190510	14.8	14.86	14.465	14.81	11401510	11.7026	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190510	13.56	13.58	13.255	13.49	4484761	11.5145	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190510	6.58	6.7	6.5271	6.65	37375	5.5624	up	up	correct
PBY.US	Prospect Capital Corporation	20190510	25.0256	25.0256	24.95	25	1540	21.7553	down	down	correct
PCF.US	High Income Securities Fund	20190510	8.59	8.65	8.59	8.6	5541	6.6551	up	down	incorrect
PCG.US	PG&E Corporation	20190510	19.46	19.56	18.4	18.6	10992610	18.6	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190510	23.6	23.67	23.55	23.56	378073	18.1052	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190510	9.32	9.3566	9.3	9.33	25399	8.2341	up	down	incorrect
PCM.US	PCM Fund Inc	20190510	11.2	11.36	11.17	11.33	18093	9.0164	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190510	17.2	17.3	17.06	17.18	71112	14.0404	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190510	18.85	18.85	18.4	18.4	69298	17.1635	down	down	correct
PD.US	PagerDuty Inc	20190510	49.45	52.13	48.18	51.82	378752	51.82	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190510	31.54	31.6	31.44	31.57	190825	24.4768	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190510	20.56	20.83	20.51	20.75	623825	18.3242	up	up	correct
PDS.US	Precision Drilling Corporation	20190510	2.26	2.26	2.185	2.23	31602	44.6	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190510	16.75	16.76	16.62	16.68	98723	13.6789	down	down	correct
PEAK.US	Healthpeak Properties Inc	20190510	30.01	30.44	29.96	30.33	2442454	27.2158	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190510	58.07	59.35	58.02	59.31	1320631	54.0214	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190510	7.25	7.54	7.25	7.45	1209493	6.0325	up	up	correct
PEN.US	Penumbra Inc	20190510	130.6	133.28	127.48	131.03	300017	131.03	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190510	16.36	16.47	16.18	16.42	89349	13.6797	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190510	13.35	13.39	13.3	13.3515	33082	11.3512	up	up	correct
PFE.US	Pfizer Inc	20190510	40.63	40.8187	39.865	40.72	16500823	35.0519	up	up	correct
PFGC.US	Performance Food Group Company	20190510	39.02	39.375	38.66	39.22	541650	39.22	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190510	11.68	11.6873	11.56	11.63	50170	9.1064	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190510	10.46	10.46	10.375	10.41	149050	8.144	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190510	11.75	11.75	11.51	11.54	22871	9.6802	down	down	correct
PFS.US	Provident Financial Services Inc	20190510	26.01	26.1	25.75	26.05	140143	22.8855	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190510	22.91	23.11	22.84	23.01	223707	22.3398	up	up	correct
PG.US	The Procter & Gamble Company	20190510	103.98	106.15	103.92	106.01	5815774	99.6324	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190510	12.22	12.45	12.08	12.23	31479	9.6807	up	up	correct
PGR.US	The Progressive Corporation	20190510	72.5	73.59	71.83	73.43	1851624	66.2349	up	up	correct
PGRE.US	Paramount Group Inc	20190510	14.27	14.54	14.245	14.49	1087620	13.2424	up	up	correct
PGTI.US	PGT Innovations Inc	20190510	15.38	15.61	15.26	15.59	321407	15.59	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190510	18.57	18.68	18.53	18.68	4935	15.1682	up	up	correct
PH.US	Parker	20190510	170.5	173.93	167.885	173.62	1057100	166.6207	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190510	10.66	10.749	10.62	10.68	51106	8.855	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20190510	41.8	42.27	41.62	42.19	812760	38.8346	up	up	correct
PHI.US	PLDT Inc	20190510	24.07	24.56	23.79	24.33	151222	20.6198	up	up	correct
PHK.US	PIMCO High Income Fund	20190510	7.87	7.9	7.81	7.88	342269	6.1257	up	up	correct
PHM.US	PulteGroup Inc	20190510	31.44	31.635	31.09	31.54	2701880	30.5081	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190510	9.24	9.28	9.2362	9.28	54085	7.2382	up	up	correct
PHX.US	PHX Minerals Inc	20190510	14.36	14.69	13.91	14.61	38328	14.0024	up	down	incorrect
PII.US	Polaris Inc	20190510	89.49	89.88	86.34	88.76	811804	82.928	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190510	4.52	4.53	4.5	4.52	80083	3.7019
PINS.US	Pinterest Inc	20190510	29.08	29.45	27.66	29.05	5708972	29.05	down	down	correct
PIPR.US	Piper Sandler Companies	20190510	79.45	80.35	78.31	80.24	52000	73.4753	up	up	correct
PJT.US	PJT Partners Inc	20190510	43.55	43.564	42.51	43.08	171285	41.0473	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20190510	30.67	30.83	30.31	30.75	2111594	27.4624	up	up	correct
PKE.US	Park Aerospace Corp	20190510	16.26	16.3	16.05	16.26	114670	14.2667
PKG.US	Packaging Corporation of America	20190510	97.47	98.41	96.22	97.9	573289	90.0741	up	up	correct
PKI.US	PerkinElmer Inc	20190510	92.19	92.81	90.23	92.41	806742	91.8356	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190510	26.66	26.7378	26.57	26.65	16871	21.0121	down	up	incorrect
PKX.US	POSCO	20190510	51.43	51.61	50.64	51.34	168861	47.4369	down	down	correct
PLAN.US	Anaplan Inc	20190510	39.37	39.98	38.1	39.75	1983007	39.75	up	up	correct
PLD.US	Prologis Inc	20190510	74.6	75.86	74.31	75.56	1959973	70.8123	up	up	correct
PLNT.US	Planet Fitness Inc	20190510	77.99	78.99	76.58	78.6	1414619	78.6	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190510	36.85	37.2099	36.41	37.02	116577	34.2134	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190510	19.3564	19.45	18.73	19.1	37659	16.0888	down	down	correct
PM.US	Philip Morris International Inc	20190510	83.44	84.81	82.6	84.54	3318394	72.0462	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20190510	14.36	14.43	14.33	14.37	40309	13.5942	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190510	14.77	14.771	14.69	14.7	120976	13.9483	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190510	7.5	7.52	7.5	7.52	60681	6.6117	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20190510	12.34	12.34	12.27	12.32	125723	10.7401	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190510	20.8	21.06	20.75	21.02	936153	16.7033	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190510	12.35	12.4184	12.3	12.36	43487	11.483	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20190510	131.41	133.02	129.55	132.44	1354348	121.8161	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190510	13.19	13.25	13.19	13.21	7994	12.3343	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190510	11.26	11.28	11.19	11.25	21235	10.7473	down	down	correct
PNM.US	PNM Resources Inc	20190510	47.11	48.01	46.82	48.01	502895	45.0074	up	up	correct
PNR.US	Pentair plc	20190510	37.55	38.14	37.06	37.97	1409475	36.4769	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190510	92.7	94.72	92.46	94.72	574243	85.906	up	up	correct
POLY.US	Plantronics Inc	20190510	44.03	44.4	42.4	43.87	723003	42.7864	down	down	correct
POR.US	Portland General Electric Company	20190510	52.03	53.08	51.87	53.06	335231	48.2126	up	up	correct
POST.US	Post Holdings Inc	20190510	108	108.8	107.52	108.22	733131	108.22	up	up	correct
PPG.US	PPG Industries Inc	20190510	112.55	112.95	110.3	112.24	1345892	107.7084	down	up	incorrect
PPL.US	PPL Corporation	20190510	30.29	31.04	30.25	31.04	3369293	26.6481	up	up	correct
PPT.US	Putnam Premier Income Trust	20190510	5.17	5.17	5.09	5.11	172924	4.1488	down	down	correct
PRA.US	ProAssurance Corporation	20190510	39.36	39.94	39.18	39.92	300468	37.8116	up	up	correct
PRG.US	PROG Holdings Inc	20190510	56.5668	56.5668	54.968	56.297	566736	47.4882	down	down	correct
PRGO.US	Perrigo Company plc	20190510	52.11	52.515	51.06	52	1764134	49.2889	down	up	incorrect
PRI.US	Primerica Inc	20190510	125.74	127.705	123.59	127.4	145826	123.2176	up	up	correct
PRLB.US	Proto Labs Inc	20190510	107.1	108.37	104.56	108.24	131561	108.24	up	up	correct
PRMW.US	Primo Water Corporation	20190510	14	14.07	13.82	13.98	1016542	13.3669	down	down	correct
PRO.US	PROS Holdings Inc	20190510	52.05	52.75	51.46	52.47	404005	52.47	up	up	correct
PRS.US	Prudential Financial Inc	20190510	25.99	26.09	25.9471	26.075	42818	22.9353	up	up	correct
PRT.US	PermRock Royalty Trust	20190510	8.65	8.6799	8.58	8.58	18530	7.0527	down	down	correct
PRTY.US	Party City Holdco Inc	20190510	8.06	8.14	7.6	8.07	2736586	8.07	up	up	correct
PRU.US	Prudential Financial Inc	20190510	100.63	101.49	98.98	101.27	1774286	87.8522	up	up	correct
PSA.US	Public Storage	20190510	223.48	225.95	223.33	225.51	731697	205.8416	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190510	27.51	27.8	27.51	27.74	17024	22.5091	up	up	correct
PSN.US	Parsons Corporation	20190510	29.89	31.35	29.5	31.01	739730	31.01	up	up	correct
PSO.US	Pearson plc	20190510	10.5	10.52	10.43	10.48	191822	9.7609	down	down	correct
PSTG.US	Pure Storage Inc	20190510	21.91	22.2	21.515	22.1	1451220	22.1	up	up	correct
PSX.US	Phillips 66	20190510	85.76	87.12	84.55	86.65	3094911	76.4273	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190510	49.42	50	48.92	49.83	135434	39.439	up	up	correct
PTR.US	PetroChina Company Limited	20190510	59.2	59.2064	58	58.94	111886	48.8552	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190510	17.82	17.95	17.52	17.85	308566	14.2487	up	up	correct
PUK.US	Prudential plc	20190510	42.37	42.82	41.91	42.71	450228	34.4761	up	up	correct
PUKPRA.US	PUKPRA	20190510	26.5831	26.5831	26.44	26.54	6633	23.1978	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20190510	21.03	21.69	20.445	21.55	1765987	21.55	up	up	correct
PVG.US	Pretium Resources Inc	20190510	7.83	7.88	7.63	7.63	762150	7.63	down	down	correct
PVH.US	PVH Corp	20190510	120.14	120.92	116.3152	119.39	983792	119.0689	down	down	correct
PVL.US	Permianville Royalty Trust	20190510	3.15	3.22	3.15	3.2	27436	2.5807	up	down	incorrect
PWR.US	Quanta Services Inc	20190510	37.29	37.61	36.795	37.45	925661	37.0824	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190510	153.38	153.4	148.42	151.65	1721973	141.5725	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190510	9.6175	9.6189	9.55	9.55	9406	8.915	down	down	correct
PYS.US	PPlus Trust Series RRD	20190510	16.69	16.8788	16.69	16.8788	2646	13.72	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190510	20.15	20.43	20.15	20.43	309	18.7243	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20190510	10.66	10.67	10.6	10.67	27954	9.9612	up	up	correct
PZN.US	Pzena Investment Management Inc	20190510	10.37	10.42	10.29	10.37	27560	9.2447
QD.US	Qudian Inc	20190510	7.29	7.78	7.29	7.41	5029095	7.41	up	down	incorrect
QGEN.US	QIAGEN N.V	20190510	36.06	36.87	36.06	36.72	1551132	36.72	up	up	correct
QSR.US	Restaurant Brands International Inc	20190510	66.85	67.43	66.58	67.27	1251098	61.1773	up	up	correct
QTWO.US	Q2 Holdings Inc	20190510	70.82	72.49	70.375	72.48	669782	72.48	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190510	10.17	10.4	10.17	10.35	585691	10.35	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190510	24.31	24.43	24.16	24.36	38617	20.4651	up	up	correct
R.US	Ryder System Inc	20190510	60.91	60.91	59.37	60.21	515997	53.5576	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190510	21.95	22.08	21.95	21.98	59606	15.9466	up	up	correct
RACE.US	Ferrari N.V	20190510	141.43	142.03	139.515	141.33	1197211	139.5641	down	down	correct
RAD.US	Rite Aid Corporation	20190510	7.9	8.13	7.83	7.99	1785988	7.99	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190510	57.93	58.93	57.115	58.6	476870	58.6	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190510	34.17	34.17	31.84	33.54	1521926	32.0097	down	down	correct
RBC.US	Regal Beloit Corporation	20190510	80.91	81.31	78.82	80.34	188268	77.7842	down	down	correct
RC.US	Ready Capital Corporation	20190510	14.77	14.8	14.61	14.8	150091	10.9756	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190510	26.75	26.75	26.71	26.71	800	23.0895	down	down	correct
RCF.US	UN	20190510	56.35	56.75	55.85	55.95	616447	55.95	down	up	incorrect
RCI.US	Rogers Communications Inc	20190510	50.83	51.58	50.45	51.52	371763	45.8916	up	up	correct
RCL.US	Royal Caribbean Group	20190510	126.29	127.5	123.47	126.07	1508575	122.5029	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190510	9.52	9.78	9.5	9.72	97594	7.7885	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190510	10.96	11.1397	10.68	10.85	64806	10.85	down	up	incorrect
RDN.US	Radian Group Inc	20190510	22.61	22.96	22.49	22.89	1450010	21.6965	up	up	correct
RDS.US	B	20190510	63.88	64.53	63.655	64.49	1008996	58.5478	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190510	41.74	41.74	41.1	41.4	102145	40.4269	down	down	correct
RE.US	Everest Re Group Ltd	20190510	244.58	248.95	244.58	248.74	285785	232.1368	up	up	correct
RELX.US	RELX PLC	20190510	22.72	22.8	22.605	22.78	373450	21.4824	up	up	correct
RENN.US	Renren Inc	20190510	1.53	1.53	1.46	1.49	211716	4.47	down	down	correct
RES.US	RPC Inc	20190510	9.85	9.85	9.42	9.63	1738436	9.63	down	up	incorrect
REV.US	Revlon Inc	20190510	23.5	24.61	23.0089	23.92	129049	23.92	up	up	correct
REVG.US	REV Group Inc	20190510	12.01	12.25	11.85	12.2	125758	11.8523	up	up	correct
REX.US	REX American Resources Corporation	20190510	85.73	86.48	85.42	85.9	21441	85.9	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190510	37.58	38.11	37.46	38.07	422256	36.3655	up	up	correct
REZI.US	Resideo Technologies Inc	20190510	22.56	23.99	22.56	23.86	707648	23.86	up	up	correct
RF.US	Regions Financial Corporation	20190510	14.84	15.09	14.715	15.05	10096546	13.5283	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190510	13.23	13.38	13.23	13.37	85698	10.9691	up	up	correct
RFL.US	Rafael Holdings Inc	20190510	16.7	16.75	15.45	16.24	10511	16.24	down	down	correct
RFP.US	Resolute Forest Products Inc	20190510	7.04	7.04	6.79	6.92	590892	6.4138	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190510	145.74	148.865	145.24	148.43	293031	139.8486	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190510	51.05	51.81	50.8	51.67	145901	44.9871	up	up	correct
RGS.US	Regis Corporation	20190510	18.72	19.06	18.59	19	198873	19	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190510	10.21	10.29	10.195	10.29	35772	7.9569	up	up	correct
RH.US	RH	20190510	101.56	103.41	100.44	102.87	450596	102.87	up	up	correct
RHI.US	Robert Half International Inc	20190510	57.31	57.82	56.4	57.7	1646996	54.5286	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190510	83.52	84.64	82.59	84.6	221321	79.8793	up	up	correct
RIG.US	Transocean Ltd	20190510	7.58	7.61	7.28	7.46	11095030	7.46	down	down	correct
RIO.US	Rio Tinto Group	20190510	58.04	59.05	57.69	58.87	2772284	46.9184	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190510	16.813	17.03	16.813	16.95	11375	11.8259	up	down	incorrect
RJF.US	Raymond James Financial Inc	20190510	86.83	87.6	85.22	87.51	746312	55.9587	up	up	correct
RL.US	Ralph Lauren Corporation	20190510	124.98	125.58	121.74	124.27	1069046	118.5717	down	down	correct
RLGY.US	Realogy Holdings Corp	20190510	8.5	8.555	8.2	8.26	5323067	8.0515	down	down	correct
RLI.US	RLI Corp	20190510	82.7	83.95	82	83.95	135820	78.6117	up	up	correct
RLJ.US	RLJ Lodging Trust	20190510	18.46	18.75	18.31	18.75	985252	17.6043	up	up	correct
RM.US	Regional Management Corp	20190510	23.67	24.59	23.67	24.37	72932	23.69	up	up	correct
RMD.US	ResMed Inc	20190510	111.49	112.51	109.055	112.09	475214	109.7468	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190510	21.4788	21.4788	21.4	21.4573	7700	18.3948	down	down	correct
RMT.US	Royce Micro	20190510	8.33	8.39	8.2936	8.39	121170	6.8044	up	up	correct
RNG.US	RingCentral Inc	20190510	122.04	123.7	119.1	122.73	839689	122.73	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20190510	7.8544	7.96	7.191	7.42	30025	7.42	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190510	20.72	21.12	20.72	20.98	139145	17.6066	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190510	161.76	166.04	161.76	165.94	282274	162.1583	up	down	incorrect
ROG.US	Rogers Corporation	20190510	181.94	185.173	180.195	183.61	137795	183.61	up	up	correct
ROK.US	Rockwell Automation Inc	20190510	167.47	168.25	163.78	166.49	1480804	158.9321	down	down	correct
ROL.US	Rollins Inc	20190510	36.35	36.54	35.78	36.44	1952083	23.7447	up	up	correct
ROP.US	Roper Technologies Inc	20190510	351.65	357.49	346.97	356.2	309205	351.4485	up	up	correct
RPM.US	RPM International Inc	20190510	58.89	59.32	57.8	58.73	403586	55.9814	down	down	correct
RPT.US	RPT Realty	20190510	12.52	12.72	12.52	12.69	394113	11.279	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190510	12.93	13.1	12.9266	13.08	187968	10.9109	up	up	correct
RRC.US	Range Resources Corporation	20190510	9.52	9.65	9.27	9.59	5427592	9.4737	up	down	incorrect
RRD.US	R. R. Donnelley & Sons Company	20190510	3.31	3.365	3.2	3.35	1430496	3.2082	up	up	correct
RRX.US	Regal Beloit Corporation	20190510	80.91	81.31	78.82	80.34	188268	77.7842	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20190510	89.88	91.38	89.505	91.31	499186	86.1378	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190510	21.85	21.85	21.85	21.85	0	16.6258
RSG.US	Republic Services Inc	20190510	82.45	84.19	82.43	84.08	965501	80.4015	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190510	135.23	137.34	133.57	137.17	2652508	80.6198	up	up	correct
RVI.US	Retail Value Inc	20190510	6.1595	6.2651	6.0728	6.1916	219586	-19.2171	up	up	correct
RVT.US	Royce Value Trust Inc	20190510	14.02	14.1	13.88	14.1	200945	11.2639	up	up	correct
RWT.US	Redwood Trust Inc	20190510	16.34	16.475	16.31	16.44	520750	13.527	up	up	correct
RXN.US	Rexnord Corporation	20190510	28.64	28.745	28.21	28.66	726134	28.2305	up	up	correct
RY.US	Royal Bank of Canada	20190510	78.64	78.86	77.76	78.59	704078	71.0263	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190510	9.26	9.47	9.1307	9.17	2869693	9.0741	down	down	correct
RYB.US	RYB Education Inc	20190510	7.35	7.65	7.35	7.45	50841	7.45	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20190510	11.1	11.23	10.87	11.22	270972	11.1466	up	up	correct
RYN.US	Rayonier Inc	20190510	31.61	31.795	31.28	31.69	424121	28.7049	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190510	26.76	26.84	26.68	26.84	13358	22.8638	up	up	correct
SA.US	Seabridge Gold Inc	20190510	11.43	11.6	11.29	11.42	225543	11.42	down	down	correct
SAFE.US	Safehold Inc	20190510	26.9	27.53	26.732	27.38	78717	26.5284	up	up	correct
SAH.US	Sonic Automotive Inc	20190510	19.59	19.96	19.32	19.82	248898	19.1792	up	up	correct
SAIC.US	Science Applications International Corporation	20190510	75.34	76.89	74.87	76.67	270105	73.3737	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190510	19.05	19.99	18.48	19.74	2011624	19.74	up	up	correct
SAM.US	The Boston Beer Company Inc	20190510	337	350.6	337	347.83	259614	347.83	up	up	correct
SAN.US	Banco Santander S.A	20190510	4.62	4.69	4.58	4.67	8432347	4.4891	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20190510	5.15	5.19	5.05	5.07	1250799	5.07	down	down	correct
SAP.US	SAP SE	20190510	124.76	125.8	123.39	125.75	867362	120.3185	up	up	correct
SAR.US	Saratoga Investment Corp	20190510	25.24	25.43	24.8027	24.98	28154	20.9163	down	down	correct
SAVE.US	Spirit Airlines Inc	20190510	49.05	49.79	48.15	49.66	670531	49.66	up	up	correct
SB.US	Safe Bulkers Inc	20190510	1.59	1.62	1.56	1.6	223374	1.6	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190510	227	229.49	226.11	227	44398820	227
SBH.US	Sally Beauty Holdings Inc	20190510	16.5	16.58	16.1	16.26	2072546	16.26	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190510	8.876	8.88	8.83	8.83	13925	8.1436	down	down	correct
SBOW.US	SilverBow Resources Inc	20190510	17.16	17.16	16.9	17	30862	17	down	down	correct
SBR.US	Sabine Royalty Trust	20190510	47.99	49.18	47.99	48.9	11479	39.8729	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190510	11.96	12	11.32	11.45	2018452	10.9616	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190510	3.5	3.64	3.475	3.6	1996930	3.215	up	down	incorrect
SC.US	Santander Consumer USA Holdings Inc	20190510	21.16	21.465	21.085	21.25	991781	19.6169	up	up	correct
SCCO.US	Southern Copper Corporation	20190510	35.42	35.84	34.84	35.65	1447121	32.0717	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190510	13.1	13.24	13.04	13.24	55196	9.7375	up	up	correct
SCE.US	PL	20190510	21.52	21.57	21.49	21.49	169922	20.0536	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190510	45.59	46.15	44.72	45.85	6131874	44.0075	up	up	correct
SCI.US	Service Corporation International	20190510	42.11	42.725	41.76	42.59	725800	40.7249	up	up	correct
SCL.US	Stepan Company	20190510	89.76	89.8	89	89.32	152825	86.7356	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190510	14.23	14.36	14.04	14.16	130475	10.8816	down	down	correct
SCS.US	Steelcase Inc	20190510	17.35	17.501	16.94	17.5	303806	15.8433	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190510	17.17	18.1	16.86	17.51	204871	14.547	up	up	correct
SCX.US	The L.S. Starrett Company	20190510	7.911	8.0608	7.84	7.84	3081	7.84	down	down	correct
SD.US	SandRidge Energy Inc	20190510	8.17	8.51	8.06	8.47	363827	8.47	up	up	correct
SDRL.US	Seadrill Limited	20190510	61.8	64	61	61.65	249054	61.65	down	down	correct
SE.US	Sea Limited	20190510	24.61	25.86	24.56	25.69	4227333	25.69	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190510	28.02	28.02	26.82	27.43	1922304	27.43	down	down	correct
SEDA.US	UN	20190510	0.175	0.175	0.16	0.16	1791400	0.16	down	down	correct
SEE.US	Sealed Air Corporation	20190510	42.59	43.48	42.59	43.38	1071417	41.5554	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190510	14.81	14.81	14.44	14.69	748489	14.537	down	down	correct
SF.US	Stifel Financial Corp	20190510	58.82	59.59	58.1	59.46	1211505	38.5133	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190510	24.41	24.41	24.3294	24.4	11020	22.5951	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190510	11.67	11.72	11.455	11.7	32201	10.7386	up	up	correct
SFL.US	SFL Corporation Ltd	20190510	12.64	12.79	12.56	12.77	398596	9.8579	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190510	1.32	1.39	1.25	1.3	795544	65	down	down	correct
SG.US	Sweetgreen Inc.	20190510	13.6499	14.5	13.5	14.5	6161	14.5	up	up	correct
SGU.US	Star Group L.P	20190510	9.36	9.63	9.36	9.57	47153	8.3497	up	up	correct
SHAK.US	Shake Shack Inc	20190510	59.79	60.665	59.6901	60.39	840104	60.39	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190510	37.82	38.33	37.765	38.18	48894	35.1286	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190510	43.25	43.25	42.71	42.83	54515	34.683	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190510	20.1	20.21	19.71	20.18	577183	14.7904	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190510	14.12	14.31	13.97	14.3	2142640	13.5421	up	up	correct
SHOP.US	Shopify Inc	20190510	260.43	262.99	252.64	258.83	1675280	258.83	down	down	correct
SHW.US	The Sherwin	20190510	440.3	443.46	436.5	439.92	501009	143.2433	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190510	3.57	3.65	3.48	3.62	2460472	3.3917	up	up	correct
SIG.US	Signet Jewelers Limited	20190510	22.96	23.22	22.08	22.88	1211957	21.5028	down	down	correct
SII.US	Sprott Inc	20190510	2.243	2.29	2.22	2.26	18637	20.7169	up	down	incorrect
SITC.US	SITE Centers Corp	20190510	13.56	13.94	13.55	13.93	1477335	12.6433	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190510	64.06	64.96	62.28	64.7	206603	64.7	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190510	54.92	55.18	53.45	54.88	680064	51.7444	down	down	correct
SJI.US	South Jersey Industries Inc	20190510	32.04	32.62	31.94	32.62	1235616	28.8183	up	up	correct
SJM.US	The J. M. Smucker Company	20190510	125.85	127.04	125.41	126.9	548451	116.708	up	up	correct
SJR.US	Shaw Communications Inc	20190510	20.25	20.43	20.055	20.37	322563	18.096	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190510	4.02	4.15	4.01	4.13	98923	3.3956	up	down	incorrect
SJW.US	SJW Group	20190510	60.88	62.09	60.6	62.05	52850	59.0966	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190510	24.51	24.56	24.25	24.45	593788	38.1052	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190510	18.16	18.4	18.09	18.34	1067669	15.6897	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190510	29.25	29.49	28.62	29.46	1651029	29.46	up	up	correct
SKY.US	Skyline Champion Corporation	20190510	20.94	21.28	20.75	21.1	415119	21.1	up	up	correct
SLB.US	Schlumberger Limited	20190510	39.9	40.12	38.65	39.56	12810830	35.9691	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190510	13.05	13.25	12.67	12.92	1547477	12.4462	down	down	correct
SLF.US	Sun Life Financial Inc	20190510	39.95	40.33	39.59	40.1	872844	36.0053	up	up	correct
SLG.US	SL Green Realty Corp	20190510	83.8618	84.5518	83.1818	84.5518	345640	71.0927	up	up	correct
SM.US	SM Energy Company	20190510	15.04	15.43	14.55	15.37	1863300	15.0709	up	up	correct
SMAR.US	Smartsheet Inc	20190510	41	41.79	39.58	41.38	1037992	41.38	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190510	7.08	7.105	7.01	7.09	1476824	6.3349	up	up	correct
SMG.US	The Scotts Miracle	20190510	89.59	90.32	89.21	89.71	423107	83.4017	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190510	13.19	13.69	12.56	13.55	18689	13.55	up	up	correct
SMLP.US	Summit Midstream Partners LP	20190510	7.95	8.55	7.92	8.46	734030	111.029	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190510	8.76	8.88	8.71	8.875	114485	122.6085	up	up	correct
SMP.US	Standard Motor Products Inc	20190510	47.7	48.57	47.15	48.25	78937	46.0804	up	down	incorrect
SNA.US	Snap	20190510	167.51	168.79	164.8225	168.28	455495	156.6361	up	up	correct
SNAP.US	Snap Inc	20190510	10.92	10.92	10.28	10.49	23159715	10.49	down	down	correct
SNDR.US	Schneider National Inc	20190510	19.7	20	19.6	19.74	706654	17.5248	up	up	correct
SNN.US	Smith & Nephew plc	20190510	42.49	42.76	42.17	42.69	673454	40.6928	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190510	72.84	73.1755	72	72.9	289596	56.4999	up	down	incorrect
SNV.US	Synovus Financial Corp	20190510	35.87	36.055	35.09	35.93	994633	32.096	up	up	correct
SNX.US	TD SYNNEX	20190510	103.43	104.56	101.06	104.19	369843	51.1883	up	up	correct
SO.US	The Southern Company	20190510	52.23	53.415	52.23	53.37	4165781	47.5269	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190510	17.74	17.93	17.23	17.47	697419	15.2913	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190510	25.09	25.15	25.09	25.14	20540	21.9103	up	up	correct
SOL.US	ReneSola Ltd	20190510	1.48	1.48	1.45	1.48	17433	1.48
SON.US	Sonoco Products Company	20190510	62.77	63.2862	62.39	63.11	442868	58.4481	up	up	correct
SONY.US	Sony Group Corporation	20190510	48.99	49.86	48.4	49.7	2148013	49.207	up	up	correct
SOR.US	Source Capital Inc	20190510	36.5	37.1122	36.4	36.71	27336	31.0557	up	up	correct
SOS.US	SOS Limited	20190510	0.76	0.8	0.6801	0.7126	34122	7.126	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190510	9.97	9.97	9.89	9.89	28749	9.89	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20190510	65	65.35	63.815	65	562023	60.5028
SPCE.US	Virgin Galactic Holdings Inc	20190510	10.33	10.34	10.3	10.32	293311	10.32	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190510	13.3809	13.45	13.29	13.45	17757	10.2423	up	up	correct
SPG.US	Simon Property Group Inc	20190510	173.77	175.795	172.2	175.21	1279749	150.464	up	up	correct
SPGI.US	S&P Global Inc	20190510	212.39	214.68	209.41	214.33	900201	209.4301	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190510	23.3	23.79	23.2415	23.64	387344	18.5705	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20190510	13.9	14.03	13.7838	14.03	16571	13.593	up	up	correct
SPNT.US	SiriusPoint Ltd	20190510	11.08	11.29	10.84	10.97	571913	10.97	down	down	correct
SPOT.US	Spotify Technology S.A	20190510	134.69	138.18	134.34	137.85	1296880	137.85	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190510	83.76	84.39	82.48	84.13	710559	83.5475	up	down	incorrect
SPXC.US	SPX Corporation	20190510	32.66	32.84	32.01	32.81	145098	32.81	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190510	15.5	15.64	15.43	15.57	34931	13.374	up	up	correct
SQ.US	Square Inc	20190510	65.93	67.09	64.46	65.99	7689854	65.99	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190510	34.3204	34.9558	33.7843	34.7374	665011	32.374	up	up	correct
SQNS.US	Sequans Communications S.A	20190510	0.96	1.1	0.95	1.08	22368	4.32	up	up	correct
SR.US	Spire Inc	20190510	83.35	85.07	83.11	85.04	137559	77.0794	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20190510	41.72	42.26	41.63	42.24	1486711	36.1128	up	up	correct
SRE.US	Sempra	20190510	126.28	129.21	125.8	129.21	1319523	118.0406	up	up	correct
SRG.US	Seritage Growth Properties	20190510	45.23	46.09	45.09	45.85	84662	45.85	up	down	incorrect
SRI.US	Stoneridge Inc	20190510	28.63	28.67	28.19	28.5	133048	28.5	down	down	correct
SRL.US	Scully Royalty Ltd	20190510	14.34	14.35	13.4	13.88	18771	321.2963	down	down	correct
SRLP.US	Sprague Resources LP	20190510	18.05	18.84	18.05	18.55	30575	13.1646	up	down	incorrect
SRT.US	StarTek Inc	20190510	7.73	7.81	7.12	7.19	110016	7.19	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190510	10.02	10.15	9.97	10.15	4922	32.0129	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190510	66.52	67.52	66.175	67.29	152802	65.4474	up	up	correct
SSL.US	Sasol Limited	20190510	31.07	31.46	30.88	31.28	181087	31.28	up	up	correct
SSTK.US	Shutterstock Inc	20190510	40.06	40.115	39	39.88	177986	38.9651	down	down	correct
ST.US	Sensata Technologies Holding plc	20190510	48.46	49.01	47.73	48.87	298290	48.87	up	up	correct
STAG.US	STAG Industrial Inc	20190510	29.17	29.52	29.05	29.51	962871	26.2684	up	up	correct
STAR.US	PI	20190510	24.91	25.3	24.91	25.17	4651	20.4713	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190510	41.98	42.39	41.98	42.38	254560	39.1963	up	up	correct
STE.US	STERIS plc	20190510	129.67	130.05	127.07	129.23	866155	126.0924	down	down	correct
STG.US	Sunlands Technology Group	20190510	2.86	3.06	2.86	2.9	54192	36.25	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190510	21.01	21.2699	20.77	21.17	58626	17.715	up	up	correct
STL.US	Sterling Bancorp	20190510	21.25	21.52	21.01	21.4	2128181	20.5454	up	up	correct
STLA.US	Stellantis N.V	20190510	13.741	13.9106	13.609	13.8729	4477643	10.4819	up	down	incorrect
STM.US	STMicroelectronics N.V	20190510	16.78	17.02	16.48	16.85	5106112	16.4948	up	up	correct
STN.US	Stantec Inc	20190510	23.14	23.62	22.95	23.58	9619	22.5424	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20190510	26.77	27.74	26.73	27.57	780408	25.8896	up	down	incorrect
STON.US	StoneMor Inc	20190510	3.79	3.84	3.51	3.52	34519	3.52	down	down	correct
STOR.US	STORE Capital Corporation	20190510	33.16	33.67	33.095	33.59	1736710	29.8509	up	up	correct
STT.US	State Street Corporation	20190510	64.49	65.09	63.43	64.81	1770567	59.992	up	up	correct
STWD.US	Starwood Property Trust Inc	20190510	22.28	22.59	22.24	22.54	2000800	17.7005	up	up	correct
STZ.US	Constellation Brands Inc	20190510	201.06	204.01	199.27	203.23	1616954	195.6375	up	up	correct
SU.US	Suncor Energy Inc	20190510	32.21	32.35	31.74	31.91	3997851	28.5635	down	down	correct
SUI.US	Sun Communities Inc	20190510	121.62	123.07	121.34	122.96	484874	116.5351	up	down	incorrect
SUM.US	Summit Materials Inc	20190510	16.16	16.7	16.03	16.65	1299326	16.65	up	up	correct
SUN.US	Sunoco LP	20190510	30.16	30.63	30.07	30.6	229233	23.5456	up	up	correct
SUP.US	Superior Industries International Inc	20190510	4.45	5.02	4.43	4.83	282709	4.7086	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190510	5.53	5.9	5.34	5.44	1692645	5.1937	down	down	correct
SUZ.US	Suzano S.A	20190510	21.556	21.66	20.44	20.48	68988	10.24	down	down	correct
SWCH.US	Switch Inc	20190510	11.15	11.49	11	11.31	1277660	11.0173	up	up	correct
SWI.US	SolarWinds Corporation	20190510	19	19.45	18.8	19.36	294827	18.9088	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190510	141.71	142.47	137.1	142.19	1453701	135.4548	up	down	incorrect
SWM.US	Schweitzer	20190510	31.67	31.67	30.86	31.01	453406	27.1539	down	down	correct
SWN.US	Southwestern Energy Company	20190510	4.15	4.245	4.09	4.23	9175253	4.23	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190510	79.69	83.25	79.475	83.25	560259	76.4424	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190510	7.51	7.5164	7.45	7.48	19206	6.4385	down	up	incorrect
SXC.US	SunCoke Energy Inc	20190510	8.25	8.34	8.14	8.28	598326	7.435	up	up	correct
SXI.US	Standex International Corporation	20190510	70.23	70.63	69.45	70.18	65456	68.0101	down	down	correct
SXT.US	Sensient Technologies Corporation	20190510	70.47	70.82	69.38	70.82	190116	66.7457	up	up	correct
SYF.US	Synchrony Financial	20190510	34.35	35.01	34.29	35.01	6703777	32.6825	up	down	incorrect
SYK.US	Stryker Corporation	20190510	186.86	187.82	181.87	187.3	958213	182.2326	up	up	correct
SYY.US	Sysco Corporation	20190510	73.57	74.09	72.75	73.99	1905256	69.297	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190510	15.61	15.9497	15.61	15.76	35521	49.5456	up	up	correct
TAC.US	TransAlta Corporation	20190510	6.71	6.78	6.7	6.75	102791	6.4547	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190510	19.37	19.85	19.37	19.78	4084300	19.3232	up	up	correct
TAL.US	TAL Education Group	20190510	36.66	36.86	35	35.58	2913050	35.58	down	down	correct
TALO.US	Talos Energy Inc	20190510	28.31	28.86	27.49	28.33	225192	28.33	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20190510	58.22	58.66	57.36	58.64	1285601	55.4212	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190510	105.85	105.93	104.28	105.66	26617	105.66	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190510	25.43	25.5	25.3684	25.5	74413	22.4809	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190510	25.75	25.8	25.7033	25.77	49977	22.649	up	down	incorrect
TBI.US	TrueBlue Inc	20190510	23.74	24.15	23.57	24.03	131684	24.03	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190510	31.55	31.93	31.55	31.93	615	31.93	up	up	correct
TCN.US	Tricon Capital Group Inc	20190510	7.849	7.849	7.849	7.849	0	7.206
TCS.US	The Container Store Group Inc	20190510	8.79	9.09	8.78	8.85	389243	8.2728	up	up	correct
TD.US	The Toronto	20190510	55.46	55.6	54.79	55.38	1342564	49.7451	down	down	correct
TDC.US	Teradata Corporation	20190510	37.47	38.3	36.78	38.1	1533085	38.1	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190510	19.53	19.7636	19.52	19.68	59374	12.2621	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20190510	470.03	475.26	462.09	473.86	319110	423.159	up	down	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190510	25.44	25.48	25.39	25.39	9428	22.1016	down	down	correct
TDOC.US	Teladoc Health Inc	20190510	61	61.645	58.9	60.97	839715	60.97	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190510	31.9	31.985	31.13	31.7	735417	29.0813	down	down	correct
TDW.US	Tidewater Inc	20190510	23.04	23.095	22.51	23.04	209963	23.0138
TDY.US	Teledyne Technologies Incorporated	20190510	246.97	248.72	242.89	248.09	152051	248.09	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190510	20.04	20.04	20	20.005	41300	16.3113	down	down	correct
TECK.US	Teck Resources Limited	20190510	21.86	22.05	21.52	21.95	2380800	21.3906	up	up	correct
TEF.US	Telefónica S.A	20190510	7.87	8.065	7.86	8.03	3103526	6.33	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190510	10.15	10.26	10.15	10.23	93364	8.178	up	up	correct
TEL.US	TE Connectivity Ltd	20190510	90.54	91.37	89.47	90.91	918500	86.5005	up	up	correct
TEN.US	Tenneco Inc	20190510	12.6	13.11	12.54	12.81	3940313	12.81	up	up	correct
TEO.US	Telecom Argentina S.A	20190510	15.41	15.535	14.81	14.85	643217	12.8501	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190510	14.35	14.445	14.15	14.36	5942036	14.36	up	up	correct
TEX.US	Terex Corporation	20190510	30.98	30.98	29.39	30.5	1077511	29.672	down	down	correct
TFC.US	Truist Financial Corporation	20190510	49.18	50.02	48.81	49.86	3631435	45.0764	up	up	correct
TFII.US	TFI International Inc	20190510	32.21	32.21	32.21	32.21	110	30.675
TFX.US	Teleflex Incorporated	20190510	299.28	303.49	294.2	302.83	262255	299.6392	up	up	correct
TG.US	Tredegar Corporation	20190510	17.27	17.31	17.01	17.18	84445	11.2703	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190510	9.26	9.915	9.26	9.85	145593	9.774	up	down	incorrect
TGI.US	Triumph Group Inc	20190510	22.76	23.03	22.02	22.46	878783	22.2928	down	down	correct
TGNA.US	TEGNA Inc	20190510	16.05	16.105	15.53	16.07	3746721	15.2313	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190510	14.04	14.42	13.97	14.35	45787	11.9393	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190510	11.58	11.98	11.39	11.61	491379	11.1904	up	up	correct
TGT.US	Target Corporation	20190510	74.66	75.09	73.33	74.64	5200440	70.5618	down	down	correct
THC.US	Tenet Healthcare Corporation	20190510	20.74	20.84	19.89	20.59	1515360	20.59	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190510	121.91	123.76	121.345	123.68	191020	114.3748	up	up	correct
THO.US	Thor Industries Inc	20190510	62.09	62.13	60.085	61.06	910467	58.0087	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20190510	16.99	17.03	16.76	17.02	94101	14.2186	up	up	correct
THR.US	Thermon Group Holdings Inc	20190510	25.23	25.41	24.88	25.38	55152	25.38	up	up	correct
THS.US	TreeHouse Foods Inc	20190510	57.4	58.34	56.84	58.34	593809	58.34	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20190510	12.46	12.49	12.31	12.43	97046	9.6906	down	up	incorrect
TIMB.US	W	20190510	13.92	13.94	13.465	13.71	856205	13.0593	down	down	correct
TISI.US	Team Inc	20190510	16.02	16.09	15.57	15.87	364610	15.87	down	up	incorrect
TJX.US	The TJX Companies Inc	20190510	53.84	54.57	53.15	54.24	4895855	52.5796	up	up	correct
TK.US	Teekay Corporation	20190510	4.2	4.31	4.17	4.25	447865	4.25	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190510	4.82	4.975	4.81	4.94	564173	4.3095	up	up	correct
TKR.US	The Timken Company	20190510	49.56	50.12	48.58	50.02	540986	47.3266	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190510	26.46	26.64	26.17	26.52	184893	23.0972	up	up	correct
TLYS.US	Tilly's Inc	20190510	11.67	11.7	11.4	11.49	160057	8.9847	down	down	correct
TM.US	Toyota Motor Corporation	20190510	118.92	119.54	117.73	119.27	143048	112.1191	up	up	correct
TME.US	Tencent Music Entertainment Group	20190510	16.65	16.75	16.225	16.59	3782610	16.59	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190510	20.37	20.55	20.09	20.39	793466	20.39	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20190510	268.23	269.35	260.8	269.18	1548512	267.4875	up	down	incorrect
TMST.US	TimkenSteel Corporation	20190510	9.36	9.455	9.115	9.29	216022	9.29	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190510	52.68	53.79	52.51	53.57	877114	53.57	up	up	correct
TNC.US	Tennant Company	20190510	64.75	65.52	64.1	65.18	55033	62.9565	up	down	incorrect
TNET.US	TriNet Group Inc	20190510	62.19	63.09	61.35	63	211225	63	up	up	correct
TNK.US	Teekay Tankers Ltd	20190510	1.19	1.25	1.18	1.25	387693	10	up	up	correct
TNL.US	Travel + Leisure Co	20190510	43.11	44.09	42.82	43.88	586544	39.5926	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190510	3.18	3.24	3.1	3.19	87109	14.6667	up	up	correct
TOL.US	Toll Brothers Inc	20190510	38.15	38.29	37.7	38.21	866766	37.0527	up	up	correct
TPB.US	Turning Point Brands Inc	20190510	52.87	53.272	47.67	47.7	355800	46.8735	down	down	correct
TPC.US	Tutor Perini Corporation	20190510	16.96	17.17	16.75	16.97	396006	16.3803	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190510	13.24	13.31	13	13.2	799046	13.2	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190510	787.2	809.31	775.01	800.48	9653	762.9	up	up	correct
TPR.US	Tapestry Inc	20190510	33.05	33.31	31.35	32.25	8356549	30.1608	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20190510	14.08	14.27	14.08	14.18	116568	10.4684	up	up	correct
TPX.US	Tempur Sealy International Inc	20190510	61.96	62.94	61.23	62.63	2107028	15.5325	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190510	18.4	18.49	18.22	18.49	8250	15.0589	up	up	correct
TR.US	Tootsie Roll Industries Inc	20190510	37.3301	37.8641	37.0971	37.8252	88689	35.6236	up	up	correct
TRC.US	Tejon Ranch Co	20190510	17.62	17.7983	17.44	17.69	41246	17.69	up	up	correct
TREC.US	Trecora Resources	20190510	9.81	10.01	9.6553	9.96	46620	9.96	up	up	correct
TREX.US	Trex Company Inc	20190510	62.3	63.33	61.18	63.15	1074824	31.575	up	up	correct
TRGP.US	Targa Resources Corp	20190510	38.59	40.585	38.5	40.43	3385376	36.5433	up	up	correct
TRI.US	Thomson Reuters Corporation	20190510	63.16	64.16	62.775	64.1	627738	60.8551	up	up	correct
TRN.US	Trinity Industries Inc	20190510	21.34	21.71	21.11	21.58	957573	19.7737	up	up	correct
TRNO.US	Terreno Realty Corporation	20190510	44.95	45.48	44.88	45.41	361381	42.9562	up	down	incorrect
TROX.US	Tronox Holdings plc	20190510	11.2	11.58	10.76	11.22	4015007	10.4983	up	up	correct
TRP.US	TC Energy Corporation	20190510	46.94	47.06	46.17	46.92	1381224	40.492	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20190510	1.37	1.3903	1.35	1.38	3196573	13.8	up	up	correct
TRTN.US	Triton International Limited	20190510	31.1	31.7	30.8	31.67	337903	27.2297	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190510	19.45	19.59	19.36	19.54	625235	13.6172	up	up	correct
TRU.US	TransUnion	20190510	65.54	66.24	64.85	66.03	2370300	65.3907	up	up	correct
TRV.US	The Travelers Companies Inc	20190510	141.16	144.01	140.77	143.96	973126	134.7126	up	up	correct
TS.US	Tenaris S.A	20190510	26.6	26.7	26.17	26.51	1267676	23.7075	down	down	correct
TSE.US	Trinseo S.A	20190510	43.27	43.61	42.5	43.48	410084	39.5741	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190510	5.57	5.57	5.55	5.56	34941	4.9472	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190510	19.84	19.915	19.71	19.84	212591	13.9901
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190510	42.86	43.09	42.19	42.83	8314005	39.9375	down	down	correct
TSN.US	Tyson Foods Inc	20190510	77.89	79.9	77	79.81	2767708	74.909	up	up	correct
TSQ.US	Townsquare Media Inc	20190510	6.11	6.2	5.93	6.2	18324	5.8992	up	down	incorrect
TT.US	Trane Technologies plc	20190510	120.94	123.42	119.95	122.81	1273331	91.1198	up	up	correct
TTC.US	The Toro Company	20190510	72.63	73.29	71.6598	73.03	240273	70.6085	up	up	correct
TTE.US	TotalEnergies SE	20190510	52.56	53.46	52.5394	53.26	1332377	44.808	up	down	incorrect
TTI.US	TETRA Technologies Inc	20190510	2.08	2.14	2.04	2.06	456048	2.06	down	up	incorrect
TTM.US	Tata Motors Limited	20190510	13.38	13.65	13.29	13.52	1472536	13.52	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190510	14.68	15.0865	14.68	15.05	28694	50.4786	up	up	correct
TU.US	TELUS Corporation	20190510	9.0725	9.2125	9.0275	9.1575	814704	15.5209	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190510	21.7	22.2994	21.36	22.13	89182	22.13	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20190510	22.26	22.41	22.06	22.28	510617	21.6091	up	up	correct
TV.US	Grupo Televisa S.A.B	20190510	9.27	9.27	9.01	9.2	2511309	9.0503	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190510	25.41	25.55	25.37	25.55	8940	23.7318	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190510	25.18	25.274	25.18	25.25	1001	23.6636	up	up	correct
TWI.US	Titan International Inc	20190510	5.52	5.55	5.42	5.53	194859	5.4905	up	up	correct
TWLO.US	Twilio Inc	20190510	132.6	136.34	130.1434	134.28	4840140	134.28	up	up	correct
TWN.US	The Taiwan Fund Inc	20190510	17.42	17.54	17.27	17.54	1931	13.2889	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20190510	13.25	13.43	13.245	13.43	2086622	10.4383	up	down	incorrect
TWTR.US	Twitter Inc	20190510	38.68	39.16	37.86	38.45	12258960	38.45	down	down	correct
TX.US	Ternium S.A	20190510	24.64	24.92	24.1	24.82	255887	23.0675	up	up	correct
TXT.US	Textron Inc	20190510	50.5	51.635	50.01	51.49	1309800	51.2519	up	up	correct
TY.US	Tri	20190510	26.8	26.94	26.61	26.94	79873	24.1911	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190510	22.96	23.6115	22.93	23.59	334754	80.8036	up	up	correct
TYL.US	Tyler Technologies Inc	20190510	215	219.96	212.08	218.23	223834	218.23	up	up	correct
UA.US	Under Armour Inc	20190510	19.44	19.56	18.94	19.23	2633226	19.23	down	down	correct
UAA.US	Under Armour Inc	20190510	22.04	22.08	21.4	21.79	5153572	21.79	down	down	correct
UAN.US	CVR Partners LP	20190510	3.62	3.73	3.59	3.64	144377	32.1008	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190510	22.88	23.04	22.71	23.03	88022	20.4	up	up	correct
UBER.US	Uber Technologies Inc	20190510	42	45	41.06	41.57	186322536	41.57	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190510	18.09	18.1586	17.86	18	4718	15.8502	down	down	correct
UBS.US	UBS Group AG	20190510	12.03	12.16	11.96	12.13	3012063	11.1394	up	up	correct
UDR.US	UDR Inc	20190510	43.71	44.485	43.71	44.4	716148	40.8271	up	down	incorrect
UE.US	Urban Edge Properties	20190510	17.69	17.94	17.57	17.93	861644	15.92	up	up	correct
UFI.US	Unifi Inc	20190510	20.3	20.69	20.15	20.66	122152	20.66	up	up	correct
UFS.US	Domtar Corporation	20190510	46.34	46.74	45.65	46.5	601164	43.9567	up	up	correct
UGI.US	UGI Corporation	20190510	54.09	55.02	53.79	55.01	1276797	50.1959	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190510	92.49	93.26	92.28	92.46	45255	92.46	down	down	correct
UGP.US	Ultrapar Participações S.A	20190510	5.53	5.55	5.42	5.49	1239179	5.1664	down	down	correct
UHS.US	Universal Health Services Inc	20190510	123.14	123.98	120	122.79	707688	121.4597	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20190510	83.18	84.87	82.22	84.71	36034	76.6782	up	down	incorrect
UI.US	Ubiquiti Inc	20190510	147.5	151.4	138.1	139.39	1898373	136.5969	down	down	correct
UIS.US	Unisys Corporation	20190510	9.81	10.3	9.81	10.26	1001954	10.26	up	down	incorrect
UL.US	Unilever PLC	20190510	60.23	60.625	59.9301	60.6	859132	55.7381	up	up	correct
UMC.US	United Microelectronics Corporation	20190510	2.09	2.14	2.075	2.12	493716	1.875	up	up	correct
UMH.US	UMH Properties Inc	20190510	13.21	13.3599	13.21	13.31	161971	11.6921	up	up	correct
UNF.US	UniFirst Corporation	20190510	163.94	163.94	160.48	162.45	86645	160.4203	down	down	correct
UNFI.US	United Natural Foods Inc	20190510	11.84	11.87	11.46	11.81	550679	11.81	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20190510	239.97	242.62	236.37	240.59	4374392	230.4071	up	up	correct
UNM.US	Unum Group	20190510	35.65	36.29	35.4	36.22	994823	31.9577	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190510	25.79	25.8699	25.7834	25.8699	8139	22	up	down	incorrect
UNP.US	Union Pacific Corporation	20190510	174.33	176.26	171.81	175.92	2659624	166.1755	up	down	incorrect
UNVR.US	Univar Solutions Inc	20190510	22.15	23.065	22.085	22.94	2840776	22.94	up	down	incorrect
UPS.US	United Parcel Service Inc	20190510	100.21	101	98.43	100.63	3071318	92.9085	up	up	correct
URI.US	United Rentals Inc	20190510	132.99	133.39	128.76	132.51	1104842	132.51	down	down	correct
USA.US	Liberty All	20190510	6.14	6.23	6.12	6.23	555330	4.8486	up	up	correct
USAC.US	USA Compression Partners LP	20190510	17.1	17.47	16.73	17.46	237075	12.4532	up	up	correct
USB.US	U.S. Bancorp	20190510	51.92	52.3376	51.3	52.17	4759399	47.7412	up	up	correct
USDP.US	USD Partners LP	20190510	10.59	10.73	10.5407	10.73	18436	8.0475	up	up	correct
USFD.US	US Foods Holding Corp	20190510	38.7	38.8	38.05	38.8	1498000	38.8	up	up	correct
USM.US	United States Cellular Corporation	20190510	47.99	48.215	46.89	48.09	225726	48.09	up	up	correct
USNA.US	USANA Health Sciences Inc	20190510	84.67	84.67	79.9	81.52	346314	81.52	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190510	116.96	118.43	114.72	118.01	78118	115.2336	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190510	5.99	6.03	5.85	6.02	234825	6.02	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190510	24.54	24.78	24.42	24.78	233821	20.3884	up	up	correct
UTI.US	Universal Technical Institute Inc	20190510	3.23	3.45	3.2	3.35	37058	3.35	up	up	correct
UTL.US	Unitil Corporation	20190510	56.03	56.92	56	56.92	44335	52.2786	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190510	29.28	29.82	29.06	29.77	176037	27.3335	up	up	correct
UVV.US	Universal Corporation	20190510	53.24	53.3219	51.64	52.37	138944	45.1047	down	down	correct
V.US	Visa Inc	20190510	158.86	161.3994	157.27	160.71	5192495	158.0155	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20190510	99.49	99.885	96.21	98.42	494511	95.9718	down	down	correct
VALE.US	Vale S.A.	20190510	12.32	12.6	12.1	12.47	24177609	9.8886	up	down	incorrect
VAPO.US	Vapotherm Inc	20190510	19.2	19.2	18.75	18.76	42034	18.76	down	down	correct
VATE.US	Innovate Corp	20190510	2.66	2.81	2.61	2.78	327794	2.78	up	up	correct
VBF.US	Invesco Bond Fund	20190510	18.47	18.47	18.37	18.37	13073	15.6696	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190510	12.42	13.18	12.42	12.42	0	10.3444
VCRA.US	Vocera Communications Inc	20190510	34.94	35.16	33.94	35.14	180874	35.14	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190510	12.34	12.42	12.3	12.32	78805	10.979	down	down	correct
VEC.US	Vectrus Inc	20190510	38.17	38.17	36.63	38.01	178219	38.01	down	down	correct
VEDL.US	Vedanta Limited	20190510	8.91	9.14	8.88	9.11	578271	7.5345	up	up	correct
VEEV.US	Veeva Systems Inc	20190510	141.28	145.2327	139.93	144.53	857165	144.53	up	down	incorrect
VER.US	VEREIT Inc	20190510	8.23	8.41	8.23	8.4	5699257	36.587	up	up	correct
VET.US	Vermilion Energy Inc	20190510	23.57	23.705	23.1758	23.53	250696	20.4852	down	down	correct
VFC.US	V.F. Corporation	20190510	93.68	93.81	91.09	92.91	1863062	86.7679	down	up	incorrect
VGI.US	Virtus Global Multi	20190510	12.6	12.6	12.44	12.45	37052	9.85	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190510	12.33	12.37	12.33	12.34	103087	10.8489	up	up	correct
VGR.US	Vector Group Ltd	20190510	9.181	9.2571	9.0857	9.1429	1322845	7.2899	down	down	correct
VHC.US	VirnetX Holding Corp	20190510	6.39	6.63	6.36	6.6	199396	5.6612	up	up	correct
VHI.US	Valhi Inc	20190510	2.3	2.47	2.3	2.41	226840	26.7891	up	up	correct
VICI.US	VICI Properties Inc	20190510	22.06	22.42	21.91	22.42	2801821	19.3806	up	up	correct
VIIX.US	VelocityShares VIX Short	20190510	13.04	13.29	11.95	11.95	108616	59.75	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190510	8.7	8.71	8.305	8.5	5815855	8.5	down	down	correct
VIV.US	Telefônica Brasil S.A	20190510	11.48	11.54	11.24	11.47	1336428	9.4288	down	down	correct
VKQ.US	Invesco Municipal Trust	20190510	12.18	12.19	12.11	12.18	142166	10.7096
VLO.US	Valero Energy Corporation	20190510	81.91	84.085	81.33	83.73	4484078	72.1741	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190510	9.65	9.72	9.38	9.71	234330	9.71	up	up	correct
VLT.US	Invesco High Income Trust II	20190510	14.81	14.81	14.7158	14.76	2591	11.7578	down	down	correct
VMC.US	Vulcan Materials Company	20190510	128.2	129.38	126.68	128.94	866009	125.6448	up	up	correct
VMI.US	Valmont Industries Inc	20190510	124.88	125.23	122.8033	124.45	166685	120.48	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190510	12.03	12.0755	12.03	12.07	170320	10.6159	up	up	correct
VNCE.US	Vince Holding Corp	20190510	15.396	15.78	15.34	15.49	36879	15.49	up	up	correct
VNE.US	Veoneer Inc	20190510	20.89	21.015	20.08	20.52	515213	20.52	down	down	correct
VNO.US	Vornado Realty Trust	20190510	66.19	66.87	65.68	66.7	870810	56.9447	up	up	correct
VNTR.US	Venator Materials PLC	20190510	5	5.35	4.94	5.34	495608	5.34	up	up	correct
VOC.US	VOC Energy Trust	20190510	5.86	6.01	5.69	5.76	28240	4.3565	down	down	correct
VOYA.US	Voya Financial Inc	20190510	53.3	54.095	52.81	53.99	1117175	52.6664	up	up	correct
VPG.US	Vishay Precision Group Inc	20190510	40.05	40.65	39.61	40.56	40637	40.56	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190510	12.53	12.56	12.5009	12.52	57721	11.0568	down	down	correct
VRS.US	Verso Corporation	20190510	21.52	21.5979	20.41	21.22	448068	16.0262	down	down	correct
VRT.US	Vertiv Holdings Co	20190510	10.086	10.086	10.08	10.08	19700	10.0707	down	down	correct
VRTV.US	Veritiv Corporation	20190510	24.17	25.4	23.68	24.74	114966	24.74	up	up	correct
VSH.US	Vishay Intertechnology Inc	20190510	17.66	17.74	17.12	17.27	2070821	16.3275	down	down	correct
VST.US	Vistra Corp	20190510	24.92	25.01	24.57	24.83	4873900	22.9859	down	down	correct
VSTO.US	Vista Outdoor Inc	20190510	9.89	10.42	9.5818	10.15	914705	10.15	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190510	11.3	11.31	11.19	11.27	143941	9.1344	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190510	13.19	13.23	13.12	13.17	15087	11.7279	down	down	correct
VTOL.US	Bristow Group Inc	20190510	9.3	9.35	9.03	9.33	40502	27.99	up	up	correct
VTR.US	Ventas Inc	20190510	61.65	62.65	61.52	62.55	912860	55.4604	up	up	correct
VVI.US	Viad Corp	20190510	61.81	62.28	61.26	62	84204	61.5181	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20190510	4.31	4.33	4.31	4.33	433321	3.5921	up	up	correct
VVV.US	Valvoline Inc	20190510	18.15	18.27	17.81	18.13	1241941	17.2256	down	up	incorrect
VZ.US	Verizon Communications Inc	20190510	56.49	57.04	56.26	56.91	10707335	51.0883	up	up	correct
W.US	Wayfair Inc	20190510	144.69	147.7657	139.2	145.27	1830513	145.27	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20190510	71.43	73.04	70.785	73.04	2348418	71.8917	up	up	correct
WAL.US	Western Alliance Bancorporation	20190510	47.01	47.78	46.65	47.63	537154	45.446	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190510	26	26	25.93	25.97	4013	22.2836	down	down	correct
WAT.US	Waters Corporation	20190510	215.78	218.38	212.18	216.96	912272	216.96	up	up	correct
WBK.US	Westpac Banking Corporation	20190510	18.94	19.18	18.895	19.18	273422	16.8258	up	up	correct
WBS.US	Webster Financial Corporation	20190510	51.6	51.91	50.79	51.83	395050	46.9827	up	up	correct
WBT.US	Welbilt Inc	20190510	16.3	16.42	15.82	16.06	1627269	16.06	down	down	correct
WCC.US	WESCO International Inc	20190510	54	54.45	52.91	54.03	764145	54.03	up	up	correct
WCN.US	Waste Connections Inc	20190510	91.54	92.99	91.35	92.86	1347433	91.147	up	up	correct
WD.US	Walker & Dunlop Inc	20190510	54.56	54.98	53.98	54.95	180827	51.7886	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190510	13.24	13.24	13.2	13.24	27661	11.3542
WEC.US	WEC Energy Group Inc	20190510	77.18	79.245	77.18	79.21	1281137	73.3221	up	up	correct
WEI.US	Weidai Ltd	20190510	9.93	9.93	9.93	9.93	166	9.93
WELL.US	Welltower Inc	20190510	76	77.63	75.89	77.53	1085096	69.437	up	up	correct
WES.US	Western Midstream Partners LP	20190510	29.33	29.92	28.65	29.81	827996	23.0491	up	up	correct
WEX.US	WEX Inc	20190510	202.68	207.35	202.05	206.47	269998	206.47	up	up	correct
WF.US	Woori Financial Group Inc	20190510	34.5	35	34.5	34.95	29329	31.5302	up	up	correct
WFC.US	Wells Fargo & Company	20190510	46.41	47.37	46.11	47.15	19983545	43.8013	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190510	46	46	43.94	43.94	400	42.6284	down	down	correct
WGO.US	Winnebago Industries Inc	20190510	34.53	34.64	33.78	34.62	336199	33.8176	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190510	55.8	56.23	54.31	55.75	582700	53.5612	down	down	correct
WHD.US	Cactus Inc	20190510	35.81	36.4	35.27	36.35	519281	35.3981	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20190510	30.13	30.39	29.8	30.01	282070	24.243	down	up	incorrect
WHR.US	Whirlpool Corporation	20190510	135.58	135.58	130.43	134.32	777658	123.4684	down	up	incorrect
WIA.US	Western Asset Inflation	20190510	11.08	11.14	11.073	11.09	29162	9.0217	up	up	correct
WIT.US	Wipro Limited	20190510	4.5	4.52	4.45	4.51	1541734	4.484	up	up	correct
WIW.US	Western Asset Inflation	20190510	10.72	10.78	10.72	10.77	50652	9.4497	up	up	correct
WK.US	Workiva Inc	20190510	54.45	55.76	53.715	55.56	406756	55.56	up	up	correct
WLK.US	Westlake Chemical Corporation	20190510	60.44	61.51	59.455	61	916388	58.3843	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20190510	22.13	22.73	22.13	22.46	182575	18.2436	up	up	correct
WM.US	Waste Management Inc	20190510	105.08	107.23	104.6	106.99	1565531	101.9362	up	up	correct
WMB.US	The Williams Companies Inc	20190510	26.94	27.6	26.89	27.55	5480433	22.7495	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190510	10.58	10.605	10.515	10.6	168757	8.726	up	up	correct
WMK.US	Weis Markets Inc	20190510	39.38	40.465	39.35	40.22	166816	37.6815	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190510	27.46	28.04	27.405	27.82	165375	26.3657	up	up	correct
WMT.US	Walmart Inc	20190510	99.76	102.11	99.7	101.91	8742694	97.7459	up	up	correct
WNC.US	Wabash National Corporation	20190510	14.72	14.83	14.43	14.76	239244	13.8841	up	up	correct
WNS.US	WNS (Holdings) Limited	20190510	54.57	55.0123	54.03	54.73	134866	54.73	up	down	incorrect
WOLF.US	Wolfspeed Inc	20190510	62.6	64.63	62.12	64.5	1485220	64.5	up	up	correct
WOR.US	Worthington Industries Inc	20190510	39.1	39.64	38.57	39.47	104802	36.9855	up	up	correct
WOW.US	WideOpenWest Inc	20190510	8.31	8.47	8.13	8.42	402589	8.42	up	up	correct
WPC.US	W. P. Carey Inc	20190510	78.01	79.285	78.01	79.13	445988	68.516	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20190510	20.11	20.26	19.89	20.13	2225871	19.4359	up	down	incorrect
WPP.US	WPP plc	20190510	62.92	63.28	62.44	63.28	152775	53.8127	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20190510	60.54	61.47	60.3	61.47	468436	58.0417	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20190510	27.31	27.77	27.3	27.77	556786	24.5448	up	up	correct
WRI.US	Weingarten Realty Investors	20190510	28.75	29.305	28.66	29.26	912966	25.4644	up	down	incorrect
WRK.US	WestRock Company	20190510	37.02	37.49	36.52	37.23	1450954	34.5769	up	up	correct
WSM.US	Williams	20190510	54.76	54.98	53.55	54.86	994777	51.9103	up	up	correct
WSO.US	Watsco Inc	20190510	157.34	160.23	155.95	159.68	319589	146.6176	up	up	correct
WSR.US	Whitestone REIT	20190510	12.65	12.86	12.63	12.84	264682	10.8379	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190510	119.86	120.85	117.71	120.41	192154	119.5113	up	up	correct
WTI.US	W&T Offshore Inc	20190510	5.13	5.15	4.9	5.12	3151862	5.12	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190510	975.09	979.41	961.64	966.8	8618	964.8012	down	down	correct
WTRG.US	Essential Utilities Inc	20190510	37.76	38.65	37.75	38.65	1098015	36.4092	up	up	correct
WTRU.US	Aqua America Inc	20190510	53.55	54.26	53.54	54.26	252300	47.6892	up	up	correct
WTS.US	Watts Water Technologies Inc	20190510	84.59	85.35	83.15	84.99	84922	82.9862	up	down	incorrect
WTTR.US	Select Energy Services Inc	20190510	11.48	11.65	11.07	11.35	587363	11.35	down	down	correct
WU.US	The Western Union Company	20190510	19.15	19.415	19.12	19.4	5449492	17.3979	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190510	83.52	84.64	81.9003	84.03	607059	81.9236	up	up	correct
WWW.US	Wolverine World Wide Inc	20190510	31.58	31.7917	30	31.36	1945821	30.2327	down	down	correct
WY.US	Weyerhaeuser Company	20190510	25.56	25.71	25.16	25.55	2603370	23.376	down	down	correct
X.US	United States Steel Corporation	20190510	15.8	15.97	15.39	15.66	11507350	15.4113	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190510	8.75	8.949	8.7	8.7	30304	6.5091	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190510	22.6	22.66	22.24	22.61	485974	21.1678	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190510	4.52	4.53	4.41	4.44	45507	3.8587	down	down	correct
XOM.US	Exxon Mobil Corporation	20190510	76.18	76.79	75.17	76.56	11055960	65.1845	up	up	correct
XPO.US	XPO Logistics Inc	20190510	61.3714	62.0711	60.002	61.4214	1168390	35.7517	up	up	correct
XPRO.US	Frank’s International NV	20190510	35.76	36.18	34.8	36.12	92967	36.12	up	up	correct
XYF.US	X Financial	20190510	4.8	4.94	4.8	4.87	17628	14.61	up	up	correct
XYL.US	Xylem Inc	20190510	78.71	79.05	77.16	78.18	1161892	75.7219	down	down	correct
Y.US	Alleghany Corporation	20190510	672.89	675	662.345	672.39	84280	658.06	down	down	correct
YELP.US	Yelp Inc	20190510	36.34	37	32.91	34.02	11215380	34.02	down	up	incorrect
YETI.US	YETI Holdings Inc	20190510	28.31	29.12	28.31	29	2635740	29	up	up	correct
YEXT.US	Yext Inc	20190510	20.53	21.17	20.3754	21.03	600791	21.03	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20190510	15	15.06	14.5199	14.63	1282961	14.5173	down	down	correct
YRD.US	Yiren Digital Ltd	20190510	15.35	15.71	15.22	15.55	132404	15.55	up	down	incorrect
YUM.US	Yum! Brands Inc	20190510	100.48	101.84	100.23	101.43	1582325	96.6987	up	up	correct
YUMC.US	Yum China Holdings Inc	20190510	44.57	45	44.31	44.85	4094800	43.8945	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190510	121.38	122.36	118.8	121.97	983344	119.5727	up	up	correct
ZEN.US	Zendesk Inc	20190510	86.75	89.07	85.5643	88.58	1178216	88.58	up	up	correct
ZEPP.US	Zepp Health Corporation	20190510	10.07	10.45	9.9497	10.34	292698	10.34	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190510	37.65	37.8563	36.89	37.66	62642	37.3192	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20190510	18.86	19.175	18.8	19.01	1976365	18.6474	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190510	10.86	10.95	10.78	10.93	76651	8.5785	up	up	correct
ZTS.US	Zoetis Inc	20190510	101.58	102.5	100.04	102.29	1885835	100.8748	up	up	correct
ZUO.US	Zuora Inc	20190510	22.22	22.48	21.38	22.35	1370073	22.35	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190510	28.64	28.75	28.21	28.66	726100	28.208	up	up	correct
ZYME.US	Zymeworks Inc	20190510	17.98	18.64	17.98	18.18	82996	18.18	up	down	incorrect