CollectAI

close-nyse_stocks

2019/05/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190515	67.36	69.9	66.24	67.64	14523760	66.3943	up	down	incorrect
AA.US	Alcoa Corporation	20190515	24.64	25.14	24.5327	25.01	2739687	24.9555	up	up	correct
AAIC.US	PC	20190515	23.2903	23.63	23.0201	23.63	5669	17.7589	up	up	correct
AAP.US	Advance Auto Parts Inc	20190515	154.84	155.95	153.25	155.83	782974	152.0661	up	up	correct
AAT.US	American Assets Trust Inc	20190515	45.74	46.18	45.505	45.99	150547	42.396	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190515	29.07	29.25	28.77	28.96	213487	23.343	down	up	incorrect
ABB.US	ABB Ltd	20190515	18.51	18.8968	18.48	18.86	1415071	17.559	up	up	correct
ABBV.US	AbbVie Inc	20190515	78.51	79.15	77.48	78.78	4795684	69.1527	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20190515	76.29	77.96	75.18	77.86	1333401	74.2612	up	up	correct
ABEV.US	Ambev S.A	20190515	4.16	4.2	4.135	4.14	22853340	3.7652	down	down	correct
ABG.US	Asbury Automotive Group Inc	20190515	78.98	80.1333	78.73	79.62	76007	79.62	up	up	correct
ABM.US	ABM Industries Incorporated	20190515	37.5	38.2	37.5	38.01	225294	36.1854	up	up	correct
ABT.US	Abbott Laboratories	20190515	75.5	77.02	75.22	76.51	4385516	73.6041	up	up	correct
AC.US	Associated Capital Group Inc	20190515	38.28	38.56	38.25	38.5	3002	37.7058	up	up	correct
ACA.US	Arcosa Inc	20190515	35.8	37.06	35.74	36.16	159690	35.7652	up	up	correct
ACC.US	American Campus Communities Inc	20190515	46.22	46.86	46.18	46.7	907570	41.8218	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20190515	8.19	8.325	8.13	8.19	596408	7.4604
ACH.US	Aluminum Corporation of China Limited	20190515	8.78	8.86	8.74	8.86	38404	8.86	up	up	correct
ACM.US	AECOM	20190515	32.87	33.4	32.858	33.18	558666	33.18	up	up	correct
ACN.US	Accenture plc	20190515	172.21	176.14	172.175	175.4	2060834	169.7915	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190515	14.95	15.08	14.95	15.06	100634	11.4858	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190515	23.59	23.7	23.4615	23.65	15511	16.2608	up	down	incorrect
ADM.US	Archer	20190515	40.76	41.125	40.62	40.98	3488402	38.0287	up	up	correct
ADNT.US	Adient plc	20190515	20.33	20.45	19.54	20.4	2750200	20.4	up	up	correct
ADT.US	ADT Inc	20190515	6.08	6.215	5.98	6.13	2232852	5.3793	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20190515	14.82	14.9557	14.78	14.92	125380	11.0964	up	up	correct
AEE.US	Ameren Corporation	20190515	74.06	74.17	73.55	73.72	1075686	68.6363	down	down	correct
AEG.US	Aegon N.V	20190515	4.65	4.74	4.61	4.74	2296560	4.1216	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190515	41.63	41.84	41.03	41.09	754395	39.2055	down	down	correct
AENZ.US	Aenza S.A.A	20190515	3.32	3.46	3.21	3.3	91554	3.3	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190515	20.29	20.31	19.83	19.98	4199673	18.4504	down	down	correct
AER.US	AerCap Holdings N.V	20190515	49.86	50.41	49.06	50.13	701452	50.13	up	up	correct
AES.US	The AES Corporation	20190515	15.98	16.26	15.9001	16.22	6849433	15.0631	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190515	13.09	13.15	13.08	13.09	45920	12.1497
AFG.US	American Financial Group Inc	20190515	98.76	99.37	98.66	99.28	269928	74.6675	up	up	correct
AFGB.US	American Financial Group Inc	20190515	26.21	26.35	26.21	26.35	11150	23.2724	up	up	correct
AFI.US	Armstrong Flooring Inc	20190515	10.75	10.82	10.47	10.76	140856	10.76	up	up	correct
AFL.US	Aflac Incorporated	20190515	50.74	51.52	50.72	51.31	3574942	47.9782	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190515	15.03	15.1	14.998	15.08	56390	12.4342	up	down	incorrect
AG.US	First Majestic Silver Corp	20190515	5.99	6.05	5.91	5.93	1774691	5.9233	down	down	correct
AGCO.US	AGCO Corporation	20190515	71.34	71.75	70.25	70.3	726328	67.178	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190515	9.26	9.29	9.21	9.29	52764	7.6133	up	up	correct
AGI.US	Alamos Gold Inc	20190515	4.73	4.79	4.64	4.68	1257656	4.5532	down	down	correct
AGO.US	Assured Guaranty Ltd	20190515	42.12	42.94	41.86	42.51	924077	40.2878	up	up	correct
AGR.US	Avangrid Inc	20190515	49.97	50.305	49.87	50.11	168367	45.4391	up	down	incorrect
AGRO.US	Adecoagro S.A	20190515	6.52	6.68	6.52	6.6	173347	6.6	up	down	incorrect
AGS.US	PlayAGS Inc	20190515	20.34	20.54	20.25	20.5	210975	20.5	up	up	correct
AGX.US	Argan Inc	20190515	48.54	49.24	48.53	48.91	94827	44.2285	up	up	correct
AHT.US	PI	20190515	22.9458	23.06	22.9458	22.9901	5929	20.2596	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190515	23.84	23.8414	23.84	23.8414	400	19.688	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190515	14.64	14.82	14.64	14.76	68965	12.0812	up	up	correct
AIG.US	PA	20190515	25.88	25.97	25.85	25.95	69332	22.3681	up	up	correct
AIN.US	Albany International Corp	20190515	73.84	74.39	72.024	72.1	121033	69.8291	down	down	correct
AIR.US	AAR Corp	20190515	32.11	32.85	31.9639	32.71	96240	32.4137	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20190515	54.21	54.82	53.8	54.62	80533	52.1939	up	up	correct
AIV.US	Apartment Investment and Management Company	20190515	5.3491	5.3975	5.333	5.3868	517168	4.8688	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190515	24.45	24.45	24.45	24.45	152	21.2718
AIZ.US	Assurant Inc	20190515	95.36	95.98	95.02	95.65	344123	91.0048	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190515	82.11	83.25	82.07	82.71	664151	79.0872	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190515	36.22	36.76	35.97	36.39	440616	32.7913	up	down	incorrect
AJX.US	Great Ajax Corp	20190515	14.15	14.22	14.1	14.19	59691	11.443	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190515	25.89	25.9	25.7525	25.9	2338	21.5087	up	up	correct
AKO.US	B	20190515	20.68	20.93	20.55	20.92	11378	18.3112	up	up	correct
AKR.US	Acadia Realty Trust	20190515	28.47	28.64	28.31	28.55	307104	26.49	up	up	correct
AL.US	PA	20190515	26.13	26.2841	26.113	26.23	13939	22.2076	up	up	correct
ALB.US	Albemarle Corporation	20190515	69.28	70.67	69.04	69.58	2012563	66.7918	up	up	correct
ALC.US	Alcon AG	20190515	59.98	61.4	59.97	60.85	870505	60.6736	up	up	correct
ALE.US	ALLETE Inc	20190515	81.29	81.81	81.07	81.32	155594	74.1239	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190515	23.29	23.75	23.15	23.52	335475	21.9578	up	down	incorrect
ALG.US	Alamo Group Inc	20190515	101.66	101.66	96.88	97.96	111739	96.9024	down	down	correct
ALIN.US	PE	20190515	19.3	19.7127	19.3	19.42	20700	15.5443	up	up	correct
ALK.US	Alaska Air Group Inc	20190515	60.79	61.79	60.5	61.49	1128628	60.1471	up	up	correct
ALL.US	The Allstate Corporation	20190515	94.43	96.09	94.43	95.49	1851093	89.7263	up	up	correct
ALLE.US	Allegion plc	20190515	99.13	100.69	99	100.43	1189486	97.4025	up	up	correct
ALLY.US	PA	20190515	25.94	25.94	25.85	25.91	205141	25.91	down	down	correct
ALN.US	American Lorain Corporation	20190515	0.1	0.1	0.1	0.1	9000	0.1
ALP.US	PQ	20190515	26.0411	26.29	26.0411	26.26	8942	23.0676	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190515	43.77	44.77	43.41	44.37	507000	42.2999	up	down	incorrect
ALV.US	Autoliv Inc	20190515	70.24	72.06	69.31	71.51	765323	67.4642	up	down	incorrect
ALX.US	Alexander's Inc	20190515	388.47	393.8	387.64	389.12	20530	332.3574	up	up	correct
AM.US	Antero Midstream Corporation	20190515	12.85	13.37	12.84	13.34	2149848	8.9085	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20190515	16.79	17.075	16.53	16.96	213570	16.96	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20190515	13.35	13.72	13.3146	13.58	1630427	12.724	up	up	correct
AMCR.US	Amcor plc	20190515	11.69	11.69	11.69	11.69	0	10.5026
AME.US	AMETEK Inc	20190515	84.57	86.14	84	85.77	943148	84.2064	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190515	90.24	91.46	89.33	91.21	594520	90.1077	up	up	correct
AMH.US	PH	20190515	25.101	25.29	25.01	25.26	18189	21.5163	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20190515	50.24	51.11	50.09	50.84	329772	50.84	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20190515	14.154	14.1874	14.154	14.1874	262	13.1594	up	up	correct
AMP.US	Ameriprise Financial Inc	20190515	141.55	142.85	140.01	142.25	781223	134.3367	up	up	correct
AMPY.US	Amplify Energy Corp	20190515	8.77	8.89	8.63	8.84	290672	8.84	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190515	53.5	56.85	52.3	56.15	221429	56.15	up	down	incorrect
AMRC.US	Ameresco Inc	20190515	15.19	15.27	15.11	15.23	95597	15.23	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190515	9	9.1	8.23	8.71	2626516	8.71	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190515	198.2	201.2	197.02	200.47	1285420	190.4001	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190515	13.74	14.24	13.59	14.14	1473170	13.1238	up	down	incorrect
AN.US	AutoNation Inc	20190515	39.11	39.555	38.69	39.03	989931	39.03	down	down	correct
ANET.US	Arista Networks Inc	20190515	246.91	250.05	246	248.7	3524452	62.175	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190515	25.63	26.04	25.015	25.92	1474608	24.5976	up	down	incorrect
ANH.US	PC	20190515	25.17	25.21	25.17	25.21	6800	21.6259	up	down	incorrect
ANTM.US	Anthem Inc	20190515	259.27	262.95	257.5	258.65	2055847	249.9151	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190515	8.14	8.19	8.12	8.17	351643	6.6589	up	down	incorrect
AON.US	Aon plc	20190515	176.96	180.66	176.58	178.88	752316	175.0562	up	up	correct
AOS.US	A. O. Smith Corporation	20190515	47.98	48.35	47.65	48.14	1773036	45.9107	up	up	correct
AP.US	Ampco	20190515	3.67	4.1055	3.67	3.95	121831	3.95	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190515	25.21	25.46	24.99	25.35	1123527	19.8869	up	up	correct
APD.US	Air Products and Chemicals Inc	20190515	203.89	206.53	203.22	205.02	920816	194.3606	up	up	correct
APH.US	Amphenol Corporation	20190515	91.72	93.58	91.64	93.25	2227982	45.3997	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190515	16.52	16.64	16.48	16.62	749988	15.5573	up	up	correct
APO.US	PB	20190515	25.6694	25.76	25.611	25.76	14056	21.8583	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190515	0.7999	0.8054	0.731	0.76	176800	11.4	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190515	16.01	16.41	15.99	16.39	219974	13.1959	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190515	11.39	11.55	11.33	11.52	859179	10.3398	up	up	correct
AQNA.US	AQNA	20190515	26.56	26.65	26.56	26.64	13179	22.7198	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190515	11.9	12.31	11.75	12.22	467586	12.22	up	down	incorrect
AR.US	Antero Resources Corporation	20190515	8	8.25	7.99	8.24	4309384	8.24	up	up	correct
ARC.US	ARC Document Solutions Inc	20190515	2.15	2.18	2.12	2.15	52886	2.0399
ARCH.US	Arch Resources Inc	20190515	91.79	93.055	91.79	92.69	137062	89.9196	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190515	6.52	6.79	6.378	6.45	550060	6.0502	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190515	15.08	15.17	15.06	15.13	68358	12.0377	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190515	143.89	146.2	143.55	145.54	3376641	136.3587	up	up	correct
ARES.US	Ares Management Corporation	20190515	25.31	25.85	25.04	25.82	721356	23.3099	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190515	25.67	25.67	25.62	25.66	10491	21.558	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20190515	73.2	73.83	73.2	73.77	101362	68.9484	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190515	18.53	18.71	18.51	18.66	1144962	13.9175	up	up	correct
ARL.US	American Realty Investors Inc	20190515	13.23	13.31	13.1999	13.26	934	13.26	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20190515	3.98	4.36	3.94	4.26	1832248	4.26	up	up	correct
ARMK.US	Aramark	20190515	31.46	32.08	31.29	31.87	5212134	30.8466	up	up	correct
AROC.US	Archrock Inc	20190515	9.73	9.98	9.7	9.93	591749	8.2541	up	up	correct
ARW.US	Arrow Electronics Inc	20190515	67.82	69.18	67.56	68.86	505695	68.86	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190515	9.67	9.68	9.58	9.6	80440	9.5722	down	down	correct
ASC.US	Ardmore Shipping Corporation	20190515	7.29	7.64	7.29	7.54	149983	7.4783	up	up	correct
ASG.US	Liberty All	20190515	5.47	5.56	5.45	5.53	162912	4.3467	up	down	incorrect
ASGN.US	ASGN Incorporated	20190515	56.82	57.51	56.26	57.31	345747	57.31	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190515	73.5	74.08	72.8	73.75	722159	70.937	up	up	correct
ASIX.US	AdvanSix Inc	20190515	26.74	27.75	26.74	27.56	158016	27.4883	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190515	4.79	4.97	4.79	4.92	33021	4.92	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190515	161.48	161.8	158.5	160.93	98941	152.067	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190515	4.3	4.39	4.3	4.33	373795	3.9187	up	down	incorrect
ATCO.US	PI	20190515	24.8964	24.8964	24.75	24.855	9884	20.3074	down	down	correct
ATEN.US	A10 Networks Inc	20190515	6.15	6.39	6.15	6.32	368384	6.3009	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190515	43.01	44.03	42.7	43.73	349826	43.73	up	up	correct
ATHM.US	Autohome Inc	20190515	102.53	105.1	101.21	104.12	601999	102.2738	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190515	22.32	23.03	22.32	23.01	1616208	23.01	up	up	correct
ATKR.US	Atkore Inc	20190515	24.48	24.72	24.21	24.67	371785	24.67	up	up	correct
ATO.US	Atmos Energy Corporation	20190515	101.52	101.67	100.71	100.74	725072	95.1302	down	down	correct
ATR.US	AptarGroup Inc	20190515	112.76	113.77	112.3633	113.24	116542	109.9677	up	up	correct
ATTO.US	Atento S.A	20190515	3.29	3.32	3.19	3.27	72632	16.4386	down	up	incorrect
ATUS.US	Altice USA Inc	20190515	23.38	24.115	23.22	24.02	3608878	24.02	up	up	correct
AU.US	AngloGold Ashanti Limited	20190515	11.81	11.92	11.63	11.67	1906469	11.3065	down	down	correct
AUD.US	Audacy Inc	20190515	6.23	6.43	6.22	6.41	884013	6.1976	up	down	incorrect
AUST.US	Austin Gold Corp.	20190515	16.38	16.42	16.31	16.42	4405	16.42	up	up	correct
AUY.US	Yamana Gold Inc	20190515	2.05	2.07	2.03	2.04	5303356	1.956	down	down	correct
AVA.US	Avista Corporation	20190515	42.9	43.04	42.45	42.48	483183	38.1655	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190515	7.27	7.3	7.16	7.21	139030	6.2717	down	down	correct
AVB.US	AvalonBay Communities Inc	20190515	199.89	201.45	199.125	200.7	382970	185.409	up	up	correct
AVD.US	American Vanguard Corporation	20190515	14.22	14.52	14.12	14.33	64821	14.1674	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20190515	14.48	14.63	14.4649	14.62	93237	11.146	up	up	correct
AVLR.US	Avalara Inc	20190515	68.47	69.42	65.8	69.26	996452	68.6081	up	up	correct
AVNS.US	Avanos Medical Inc	20190515	43.59	44	43.28	43.92	211417	43.92	up	up	correct
AVNT.US	Avient Corporation	20190515	25.99	26.66	25.805	26.63	781826	24.9016	up	up	correct
AVY.US	Avery Dennison Corporation	20190515	102.99	103.91	102.71	103.03	337346	98.2926	up	up	correct
AVYA.US	Avaya Holdings Corp	20190515	14.8	14.96	14.64	14.84	1722446	14.84	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20190515	11.65	11.73	11.6368	11.7	166268	9.8073	up	up	correct
AWI.US	Armstrong World Industries Inc	20190515	86.62	88.35	86.33	88.02	287400	85.9855	up	up	correct
AWK.US	American Water Works Company Inc	20190515	110.1	111.28	109.955	110.26	836470	106.1224	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190515	5.92	6.01	5.92	5.98	421648	4.7654	up	up	correct
AWR.US	American States Water Company	20190515	72.06	72.89	72.01	72.01	106606	69.2133	down	down	correct
AX.US	Axos Financial Inc	20190515	29.01	29.17	28.52	29.04	165126	29.04	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190515	11.74	12.06	11.525	11.89	1490034	11.89	up	up	correct
AXP.US	American Express Company	20190515	116.18	118.23	115.9	117.66	2711360	113.4741	up	down	incorrect
AXR.US	AMREP Corporation	20190515	5.23	5.67	5.2	5.56	37459	5.56	up	up	correct
AXS.US	PE	20190515	24.3	24.5	24.3	24.47	119532	21.3226	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190515	25.23	25.63	25.06	25.52	1804900	25.52	up	up	correct
AYI.US	Acuity Brands Inc	20190515	136.04	137.59	134.3	136.74	346623	135.2948	up	down	incorrect
AYX.US	Alteryx Inc	20190515	87.28	89.48	85.03	88.04	866420	88.04	up	up	correct
AZO.US	AutoZone Inc	20190515	987.37	988.7	975.59	978.36	203600	978.36	down	down	correct
AZRE.US	Azure Power Global Limited	20190515	10.95	11.8	10.95	11.8	5750	11.8	up	up	correct
AZUL.US	Azul S.A	20190515	25.15	25.94	24.9051	25.86	590512	25.86	up	up	correct
AZZ.US	AZZ Inc	20190515	46.37	47.315	46.37	46.98	241656	45.0713	up	up	correct
B.US	Barnes Group Inc	20190515	54.5	55.74	54.34	55.42	247184	53.4103	up	up	correct
BA.US	The Boeing Company	20190515	339.8	348.7999	337.64	345.64	4809967	339.4838	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190515	177.06	180.24	173.3212	177.6	37610422	177.6	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190515	14.35	14.35	14.25	14.25	16898	13.0525	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190515	59.87	61.04	59.87	60.68	782350	58.1179	up	up	correct
BAK.US	Braskem S.A	20190515	18.36	19.71	18.36	19.03	1222630	16.2198	up	up	correct
BALY.US	Bally's Corporation	20190515	29.76	30.92	27.9	30.1	106492	30.1	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190515	47.1446	47.4325	46.817	47.234	2215032	30.4776	up	up	correct
BANC.US	PE	20190515	26.36	26.51	26.36	26.51	7082	22.0026	up	up	correct
BAP.US	Credicorp Ltd	20190515	217.78	218.81	215.755	216.38	264069	190.8137	down	down	correct
BAX.US	Baxter International Inc	20190515	75.51	76.11	75.06	75.94	2511750	73.4541	up	up	correct
BB.US	BlackBerry Limited	20190515	8.43	8.64	8.4	8.57	1930925	8.57	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20190515	8.16	8.59	8.16	8.47	579993	8.47	up	down	incorrect
BBD.US	Banco Bradesco S.A	20190515	6.7355	6.9091	6.7231	6.8347	13036007	5.948	up	up	correct
BBDC.US	Barings BDC Inc	20190515	10.27	10.3	10.19	10.24	198637	8.4284	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20190515	7.27	7.27	7.04	7.08	2037	6.2624	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190515	14.45	14.45	14.4	14.42	32482	13.1771	down	down	correct
BBL.US	BHP Group	20190515	44.5	45.285	44.5	45.18	901610	37.3136	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190515	23.21	23.22	23.1	23.13	85788	20.0557	down	down	correct
BBU.US	Brookfield Business Partners L.P	20190515	38.72	38.93	38.57	38.62	8677	37.9328	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190515	5.64	5.74	5.61	5.69	3308592	5.1185	up	up	correct
BBW.US	Build	20190515	5.13	5.37	5.05	5.21	188715	4.9062	up	up	correct
BBWI.US	Bath Body Works Inc	20190515	17.9902	18.2609	17.6321	18.1518	4090626	16.7721	up	down	incorrect
BBY.US	Best Buy Co. Inc	20190515	67.15	68.15	67.02	67.86	2370012	63.0877	up	up	correct
BC.US	PC	20190515	25.77	26	25.75	25.99	51897	22.6927	up	up	correct
BCC.US	Boise Cascade Company	20190515	26.12	26.835	26.08	26.57	259395	22.5439	up	up	correct
BCE.US	BCE Inc	20190515	44.67	44.98	44.67	44.8	517191	38.4161	up	down	incorrect
BCH.US	Banco de Chile	20190515	28.02	28.48	27.7	28.43	67610	26.2289	up	up	correct
BCO.US	The Brink's Company	20190515	77.58	78.37	76.91	78.07	197635	75.8749	up	up	correct
BCS.US	Barclays PLC	20190515	8.1	8.2	8.06	8.16	2632475	7.5684	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190515	7.68	7.72	7.65	7.72	225841	6.5833	up	up	correct
BDC.US	Belden Inc	20190515	56.23	57.38	56.23	57.22	531676	56.5408	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190515	8.53	8.59	8.5	8.55	258493	6.8411	up	up	correct
BDN.US	Brandywine Realty Trust	20190515	14.95	15.02	14.89	15	1837029	12.8753	up	down	incorrect
BDX.US	Becton Dickinson and Company	20190515	222.07	227.19	221.47	225.41	1439058	217.3807	up	up	correct
BE.US	Bloom Energy Corporation	20190515	13.56	13.8785	13.32	13.35	810456	13.35	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190515	11.1	11.26	10.89	10.91	91578	7.0415	down	up	incorrect
BEN.US	Franklin Resources Inc	20190515	33.07	33.52	33	33.34	2276633	29.9426	up	down	incorrect
BERY.US	Berry Global Group Inc	20190515	49.33	49.51	48.38	48.56	2323176	48.56	down	down	correct
BEST.US	BEST Inc	20190515	5	5.2	4.81	4.82	1274900	4.82	down	down	correct
BF.US	B	20190515	51.4	52.22	51.4	51.56	959287	50.6149	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190515	130.18	132.42	130.18	131.9	183200	131.9	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190515	13.99	14.04	13.96	13.99	67460	12.3857
BFS.US	Saul Centers Inc	20190515	54.57	55.57	54.31	55.09	33933	48.1617	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190515	13.03	13.049	13.03	13.04	61117	11.8523	up	down	incorrect
BG.US	Bunge Limited	20190515	52.49	53.65	52.39	53.27	998200	48.4564	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190515	18.32	18.41	18.28	18.37	91241	14.3407	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190515	9.19	9.19	9.05	9.08	69678	2.2291	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190515	11.81	11.86	11.67	11.84	88915	9.8335	up	down	incorrect
BGS.US	B&G Foods Inc	20190515	22.23	22.467	22	22.37	599573	18.3205	up	up	correct
BGSF.US	BGSF Inc	20190515	20.14	20.51	19.81	20.49	57252	18.5922	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190515	12.5	12.5	12.41	12.49	29585	10.4637	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190515	5.36	5.45	5.36	5.42	340711	4.5486	up	up	correct
BH.US	Biglari Holdings Inc	20190515	100.82	108.63	100.3	106.86	12409	106.86	up	up	correct
BHC.US	Bausch Health Companies Inc	20190515	24.69	25.36	24.455	25.28	3816219	25.28	up	up	correct
BHE.US	Benchmark Electronics Inc	20190515	24.66	25.24	24.63	25.12	232283	23.5865	up	up	correct
BHK.US	BlackRock Core Bond Trust	20190515	13.48	13.5	13.46	13.49	55265	11.7305	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190515	30.01	30.35	29.8	30.2	462520	27.8111	up	up	correct
BHP.US	BHP Group	20190515	50.6	51.49	50.53	51.42	1497515	43.4493	up	up	correct
BHR.US	PD	20190515	12.73	13.09	12.665	12.99	265671	3.4195	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190515	16.4176	16.526	16.4176	16.526	1850	15.1743	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190515	62.41	63.4814	61.33	61.78	437519	61.78	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20190515	10.74	10.84	10.74	10.8	108355	9.8691	up	up	correct
BIG.US	Big Lots Inc	20190515	33.77	34.08	32.96	34.03	1174713	30.6484	up	down	incorrect
BIO.US	Bio	20190515	289.88	294.66	287.31	294.35	182144	294.35	up	down	incorrect
BIT.US	BlackRock Multi	20190515	16.75	16.88	16.7	16.81	113810	13.3829	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20190515	26.2	26.5	26.12	26.35	770983	26.35	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190515	46.55	46.7552	46.13	46.51	3306737	43.2664	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190515	6.76	6.98	6.71	6.97	1178306	6.97	up	down	incorrect
BKE.US	The Buckle Inc	20190515	18.13	18.58	17.96	18.54	513917	13.2789	up	up	correct
BKH.US	Black Hills Corporation	20190515	75.81	76.4	75.675	75.8	342509	69.3584	down	down	correct
BKI.US	Black Knight Inc	20190515	53.87	55.12	53.87	55.12	366386	55.12	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190515	14.75	14.75	14.72	14.7333	21416	13.0908	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190515	5.95	5.95	5.92	5.94	44674	5.0381	down	down	correct
BKU.US	BankUnited Inc	20190515	34.71	34.805	33.99	34.23	535506	31.7406	down	down	correct
BLD.US	TopBuild Corp	20190515	85.13	86.96	85.07	86.34	186933	86.34	up	up	correct
BLDR.US	Builders FirstSource Inc	20190515	15.95	16.3	15.77	16.15	875703	16.15	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190515	14.07	14.12	14.07	14.11	15375	12.4707	up	up	correct
BLK.US	BlackRock Inc	20190515	441.49	446.39	439.43	444.36	424222	415.4876	up	up	correct
BLL.US	Ball Corporation	20190515	63.24	63.715	62.36	62.51	2689285	61.1506	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190515	14.7	14.75	14.67	14.74	91847	12.1798	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190515	20.31	20.5121	19.8726	20.14	77557	16.789	down	down	correct
BMA.US	Banco Macro S.A	20190515	42.72	44.86	42.11	44.4	435582	44.4	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190515	37.32	37.9	37.22	37.66	21112	32.5759	up	down	incorrect
BMI.US	Badger Meter Inc	20190515	52.06	53	52.06	52.33	181577	50.9606	up	up	correct
BML.US	PL	20190515	21.72	21.87	21.72	21.84	8335	19.64	up	up	correct
BMO.US	Bank of Montreal	20190515	76.4	77.2	76.29	77.08	283908	68.889	up	up	correct
BMY.US	Bristol	20190515	45.62	46.75	45.525	46.63	10143300	43.0988	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190515	3.89	3.98	3.64	3.86	804102	3.86	down	down	correct
BNS.US	The Bank of Nova Scotia	20190515	52.7	53.0772	52.64	52.92	439880	46.328	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190515	13.69	13.69	13.58	13.58	5758	12.0977	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190515	10.39	10.46	10.35	10.41	267952	8.8476	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190515	26.75	27.51	26.25	27.16	595706	27.16	up	up	correct
BOX.US	Box Inc	20190515	19.12	19.82	19.1	19.54	1855268	19.54	up	up	correct
BP.US	BP p.l.c	20190515	41.28	41.9373	41.22	41.77	5001244	35.6554	up	up	correct
BPMP.US	BP Midstream Partners LP	20190515	14.45	14.79	14.4479	14.78	67555	11.3472	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190515	19.85	20.26	19.65	20.21	289884	17.5115	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190515	118.09	121.01	117.93	120.65	946718	115.2704	up	down	incorrect
BRC.US	Brady Corporation	20190515	47.08	47.3	46.66	47.09	253238	45.068	up	down	incorrect
BRFS.US	BRF S.A	20190515	7.59	7.83	7.52	7.82	4060178	7.82	up	down	incorrect
BRK.US	B	20190515	202.79	204.13	201.39	202.98	4024275	202.98	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190515	10.25	10.25	10.25	10.25	4	8.7608
BRO.US	Brown & Brown Inc	20190515	31.2	31.8	31.1213	31.72	904139	31.0973	up	up	correct
BRSP.US	Brightspire Capital Inc	20190515	15.87	15.975	15.8	15.94	222100	13.6837	up	down	incorrect
BRT.US	BRT Apartments Corp	20190515	14.25	14.3	14.2136	14.3	14549	12.0591	up	up	correct
BRW.US	Voya Prime Rate Trust	20190515	4.78	4.8109	4.77	4.78	353203	4.3439
BRX.US	Brixmor Property Group Inc	20190515	18.15	18.26	18.08	18.19	2255000	16.0842	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190515	23.74	23.74	23.6	23.67	7550	20.6832	down	down	correct
BSAC.US	Banco Santander	20190515	27.95	28.32	27.89	28.3	270424	25.8127	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190515	10.2269	10.548	10.2074	10.4312	1548215	8.9276	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190515	12.41	12.42	12.055	12.19	830453	11.5082	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20190515	17.18	17.45	17.15	17.44	113017	14.0637	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190515	7.7	7.815	7.675	7.76	1113897	7.1396	up	up	correct
BST.US	BlackRock Science and Technology Trust	20190515	32.22	32.85	32.0925	32.77	76558	26.6254	up	up	correct
BTA.US	BlackRock Long	20190515	11.95	11.98	11.9	11.93	37909	10.5297	down	down	correct
BTCM.US	BIT Mining Limited	20190515	11.45	11.54	11.2058	11.35	17857	11.35	down	down	correct
BTI.US	British American Tobacco p.l.c	20190515	36.98	37.61	36.95	37.56	1426869	30.4827	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20190515	32.44	32.85	32.16	32.46	51985	26.9006	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190515	22.71	22.78	22.66	22.73	80183	21.014	up	up	correct
BTU.US	Peabody Energy Corporation	20190515	28.13	28.56	27.96	28.41	335904	27.798	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190515	12.54	12.65	12.54	12.63	163248	10.5697	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190515	21.36	21.55	21.2869	21.47	31909	18.2429	up	up	correct
BUR.US	Burford Capital Limited	20190515	19.3	19.35	19.3	19.35	1247	19.0398	up	up	correct
BURL.US	Burlington Stores Inc	20190515	158.3	161.31	157.61	160.77	1089500	160.77	up	up	correct
BV.US	BrightView Holdings Inc	20190515	16.47	16.73	16.44	16.72	493100	16.72	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190515	25	25.25	24.7	24.9	18600	24.6397	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190515	15.62	15.74	15.46	15.58	849149	15.5517	down	down	correct
BWA.US	BorgWarner Inc	20190515	36.04	37.13	35.46	36.99	2223599	35.2562	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190515	11.02	11.25	11.02	11.16	106261	9.2572	up	up	correct
BWXT.US	BWX Technologies Inc	20190515	48.3	49.11	48.14	48.83	350900	47.0161	up	down	incorrect
BX.US	The Blackstone Group Inc	20190515	38.96	39.75	38.85	39.58	3264982	36.2124	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190515	23.16	23.575	22.91	23.22	72859	23.22	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190515	35.44	35.85	35.44	35.71	488785	28.808	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190515	13.03	13.1	13.0166	13.07	109501	11.1326	up	up	correct
BXP.US	Boston Properties Inc	20190515	132.72	134.19	132.11	133.89	591096	122.0329	up	up	correct
BY.US	Byline Bancorp Inc	20190515	19.21	19.53	19.09	19.47	47837	18.9975	up	up	correct
BYD.US	Boyd Gaming Corporation	20190515	25.72	26.68	25.5	26.52	640264	26.3146	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190515	13.41	13.47	13.39	13.39	75720	11.9647	down	down	correct
BZH.US	Beazer Homes USA Inc	20190515	10.36	10.42	10.195	10.22	552778	10.22	down	down	correct
C.US	PN	20190515	27.34	27.375	27.24	27.24	75825	27.24	down	down	correct
CAAP.US	Corporación América Airports S.A	20190515	7.59	8.03	7.51	8	83480	8	up	up	correct
CABO.US	Cable One Inc	20190515	1100.08	1120.34	1100.08	1111.43	94066	1094.2588	up	up	correct
CACI.US	CACI International Inc	20190515	196.82	202.3	196.82	202.19	169547	202.19	up	up	correct
CAE.US	CAE Inc	20190515	23.37	23.74	23.36	23.55	143515	23.243	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190515	21.34	21.5	21.2	21.22	83028	17.3415	down	down	correct
CAG.US	Conagra Brands Inc	20190515	28.48	29.23	28.2	29	4492217	26.9	up	up	correct
CAH.US	Cardinal Health Inc	20190515	45.84	46.335	45.2	46.18	2170909	41.9966	up	up	correct
CAI.US	PB	20190515	25.3499	25.3999	25.2467	25.3999	814	20.74	up	up	correct
CAJ.US	Canon Inc	20190515	27.78	28.06	27.78	28.05	176611	25.1934	up	up	correct
CAL.US	Caleres Inc	20190515	23.78	24.01	23.17	23.96	573516	22.6261	up	up	correct
CALX.US	Calix Inc	20190515	6.58	6.7	6.57	6.66	385246	6.66	up	down	incorrect
CANG.US	Cango Inc	20190515	6.18	6.18	6.08	6.1	5140	5.2344	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190515	15.39	15.4599	15.3	15.3	33893	11.368	down	down	correct
CARS.US	Cars.com Inc	20190515	22.61	23.06	22.15	22.75	998162	22.75	up	up	correct
CAT.US	Caterpillar Inc	20190515	125.91	127.96	124.98	127.3	2875870	119.8455	up	down	incorrect
CATO.US	The Cato Corporation	20190515	13.69	13.82	13.51	13.74	134993	12.2463	up	up	correct
CB.US	Chubb Limited	20190515	142.83	144.72	142.83	143.67	967865	135.6192	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190515	20.23	20.78	20.17	20.54	734462	19.218	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190515	9.21	9.22	9.05	9.16	61287	7.5956	down	down	correct
CBL.US	PE	20190515	9.41	9.98	9.266	9.83	37563	9.83	up	up	correct
CBRE.US	CBRE Group Inc	20190515	47.45	47.89	47.08	47.75	1368593	47.75	up	up	correct
CBT.US	Cabot Corporation	20190515	44.08	44.48	43.79	44.23	283503	40.6139	up	up	correct
CBU.US	Community Bank System Inc	20190515	64.28	64.57	63.58	64.18	132320	59.8468	down	up	incorrect
CBX.US	NYSE LISTED TEST	20190515	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190515	19.27	19.68	19.19	19.67	164678	19.67	up	down	incorrect
CC.US	The Chemours Company	20190515	24	24.3	23.36	23.74	4705248	20.8927	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190515	126.82	127.99	126.3	127.24	1083726	116.7574	up	up	correct
CCJ.US	Cameco Corporation	20190515	10.09	10.11	9.979	10.04	1148862	9.8893	down	up	incorrect
CCK.US	Crown Holdings Inc	20190515	59.74	60.9	59.56	60.54	670571	60.0735	up	down	incorrect
CCL.US	Carnival Corporation & plc	20190515	53.36	53.95	53.11	53.79	3906786	51.4949	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190515	2.46	2.62	2.46	2.52	9244	2.52	up	down	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190515	5.01	5.35	5.01	5.2	1119723	5.2	up	up	correct
CCS.US	Century Communities Inc	20190515	27.85	28.23	27.7	27.81	354787	27.6426	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190515	26.61	27.13	26.5651	26.9	135815	22.8828	up	up	correct
CCZ.US	Comcast Holdings Corp	20190515	50.71	50.71	50.1	50.4	594	47.668	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20190515	48.59	50.21	48.59	50.16	365314	50.16	up	up	correct
CDE.US	Coeur Mining Inc	20190515	3.19	3.21	3.11	3.17	1624982	3.17	down	down	correct
CDR.US	PC	20190515	23.02	23.14	23.01	23.01	1224	18.978	down	down	correct
CE.US	Celanese Corporation	20190515	99.43	101.5	99.17	101.2	1197800	95.839	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190515	30.2	30.63	29.85	29.86	15919	29.344	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20190515	24.72	24.72	24.72	24.72	163	22.6414
CEIX.US	CONSOL Energy Inc	20190515	29.65	30.03	29.39	29.92	228050	29.92	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20190515	7.5	7.66	7.1993	7.32	48033	6.5731	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190515	62.5	63.15	62.25	63.05	17620	48.3276	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190515	8.3	8.359	8.24	8.3	241614	57.3821
CEPU.US	Central Puerto S.A	20190515	7.92	8.07	7.77	7.98	304247	7.781	up	up	correct
CEQP.US	P	20190515	9.3098	9.3098	9.3	9.3098	39622	7.1643
CF.US	CF Industries Holdings Inc	20190515	41.13	42.15	40.97	41.92	1670342	38.9209	up	down	incorrect
CFX.US	Colfax Corporation	20190515	25.57	26.62	25.21	26.49	2811727	26.49	up	up	correct
CFXA.US	Colfax Corporation	20190515	116.31	120.78	116.27	120.78	95100	109.1976	up	up	correct
CGA.US	China Green Agriculture Inc	20190515	0.5173	0.5358	0.5035	0.5237	27688	6.2844	up	up	correct
CGAU.US	Centerra Gold Inc	20190515	5.81	5.81	5.73	5.75	14500	5.5355	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190515	36.55	37.17	36.53	37.06	134182	33.3303	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190515	72.59	73.76	72.5	73.61	2496849	71.4549	up	up	correct
CHE.US	Chemed Corporation	20190515	328.23	333.8	328.23	332.69	58293	329.9863	up	down	incorrect
CHGG.US	Chegg Inc	20190515	35.36	36.71	35.36	36.45	1043251	36.45	up	up	correct
CHH.US	Choice Hotels International Inc	20190515	82.46	84.32	82.37	84.17	367021	82.9683	up	up	correct
CHK.US	PD	20190515	56	56.12	55.7	56.12	1984	47.1766	up	up	correct
CHMI.US	PB	20190515	25.35	25.45	25.32	25.4178	5387	20.3851	up	up	correct
CHN.US	The China Fund Inc	20190515	19.54	19.6979	19.54	19.63	9773	11.3125	up	up	correct
CHRA.US	Charah Solutions Inc	20190515	6.64	6.64	3.95	4.03	1487123	4.03	down	down	correct
CHS.US	Chico's FAS Inc	20190515	3.99	4.08	3.9	3.95	3145533	3.5394	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190515	35.68	35.715	35.56	35.56	87524	31.7073	down	down	correct
CI.US	Cigna Corporation	20190515	155.15	155.99	151.22	155.27	2094069	152.4903	up	up	correct
CIA.US	Citizens Inc	20190515	6.75	7	6.75	6.96	55118	6.96	up	up	correct
CIB.US	Bancolombia S.A	20190515	47.29	48.28	47.29	47.63	195598	44.2985	up	up	correct
CIEN.US	Ciena Corporation	20190515	32.89	33.46	32.76	33.3	2263551	33.3	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190515	2.62	2.62	2.56	2.58	45390	2.1269	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190515	3.21	3.31	3.195	3.24	2822803	2.7851	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190515	15.58	15.62	15.5	15.59	186420	13.4361	up	up	correct
CIM.US	PD	20190515	26.09	26.2	26.045	26.07	28157	19.7961	down	up	incorrect
CINR.US	Ciner Resources LP	20190515	19.27	19.54	19	19.15	127176	16.9029	down	down	correct
CIO.US	PA	20190515	24.7499	24.75	24.6256	24.75	4715	20.9194	up	down	incorrect
CIR.US	CIRCOR International Inc	20190515	30.79	32.03	30.76	31.85	175453	31.85	up	up	correct
CIXX.US	CI Financial Corp	20190515	15.3453	15.41	15.3453	15.382	911	14.841	up	down	incorrect
CL.US	Colgate	20190515	71.18	71.43	70.99	71.34	4454371	67.3072	up	down	incorrect
CLB.US	Core Laboratories N.V	20190515	55.44	56.115	54.6	55.8	495982	54.0145	up	up	correct
CLF.US	Cleveland	20190515	9.87	9.99	9.73	9.93	9024535	8.7913	up	up	correct
CLH.US	Clean Harbors Inc	20190515	67.75	68.305	67.6	68.05	189916	68.05	up	up	correct
CLI.US	Mack	20190515	22.84	23.08	22.84	22.99	274924	21.7803	up	up	correct
CLPR.US	Clipper Realty Inc	20190515	12.9	13.03	12.82	12.95	7293	11.3472	up	down	incorrect
CLR.US	Continental Resources Inc	20190515	41.5	42.02	41.14	42.02	1723974	41.3702	up	up	correct
CLS.US	Celestica Inc	20190515	7.03	7.16	7	7.11	521119	7.11	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20190515	17.67	18.13	17.65	17.81	93487	17.81	up	up	correct
CLX.US	The Clorox Company	20190515	147.38	149.22	147.38	148.32	685560	139.6481	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190515	80.99	81.92	80.99	81.86	256881	71.6654	up	up	correct
CMA.US	Comerica Incorporated	20190515	73.67	73.67	71.85	72.93	1663048	63.877	down	down	correct
CMC.US	Commercial Metals Company	20190515	16	16.37	15.87	16.36	1007667	15.4806	up	up	correct
CMCM.US	Cheetah Mobile Inc	20190515	5.76	5.99	5.76	5.87	461027	3.0735	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190515	700.01	710.67	698.52	705.89	307774	705.89	up	up	correct
CMI.US	Cummins Inc	20190515	159.8	161.96	157.92	161.42	1036511	149.8611	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190515	8.38	8.5	8.34	8.49	635567	6.8174	up	up	correct
CMP.US	Compass Minerals International Inc	20190515	52.92	54.52	52.74	54.5	232443	47.9749	up	up	correct
CMRE.US	PE	20190515	25.02	25.108	24.9252	24.9736	14981	20.0336	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190515	25.66	25.84	25.66	25.68	15075	22.2028	up	up	correct
CMSC.US	CMS Energy Corp	20190515	26.38	26.49	26.38	26.49	9194	23.1162	up	up	correct
CMSD.US	CMS Energy Corp	20190515	25.92	26.02	25.9	25.95	118300	22.6305	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190515	4.6	4.61	4.5707	4.6	55189	4.0722
CNA.US	CNA Financial Corporation	20190515	44.74	45.5	44.74	45.34	122088	39.0263	up	up	correct
CNC.US	Centene Corporation	20190515	54.05	55.3	54.05	54.43	12671230	54.43	up	up	correct
CNF.US	CNFinance Holdings Limited	20190515	5.5	5.6113	5.48	5.5	2289	5.5
CNHI.US	CNH Industrial N.V	20190515	9.16	9.32	9.12	9.17	2898546	8.8274	up	up	correct
CNI.US	Canadian National Railway Company	20190515	91.81	93.14	91.56	92.8	457900	87.1838	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20190515	40.15	40.57	39.78	40.3	936885	38.6015	up	up	correct
CNMD.US	CONMED Corporation	20190515	80.75	82.53	80.5	82.39	160804	80.5663	up	up	correct
CNNE.US	Cannae Holdings Inc	20190515	25.4	25.73	25.37	25.64	128040	25.64	up	up	correct
CNP.US	CenterPoint Energy Inc	20190515	29.56	29.66	29.375	29.42	5835449	27.1294	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20190515	27.6	28.02	27.46	27.78	1626515	22.4241	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20190515	6.01	6.455	6.01	6.32	1391003	3.2901	up	up	correct
CNS.US	Cohen & Steers Inc	20190515	49.95	50.81	49.8	50.57	125249	44.838	up	up	correct
CNX.US	CNX Resources Corporation	20190515	8.99	9.21	8.91	9.17	2622509	9.17	up	up	correct
CO.US	Global Cord Blood Corporation	20190515	6.27	6.76	6.27	6.58	49389	6.58	up	up	correct
COE.US	China Online Education Group	20190515	5.91	5.91	5.79	5.8	1013	5.8	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190515	26.08	26.49	26.03	26.36	4551239	25.0264	up	up	correct
COLD.US	Americold Realty Trust	20190515	30.92	31.18	30.685	31.03	2550695	29.2283	up	down	incorrect
COO.US	The Cooper Companies Inc	20190515	287.53	291.65	285.5	290.76	183838	290.6355	up	down	incorrect
COP.US	ConocoPhillips	20190515	62	62.32	61.3	62.04	6316324	57.1284	up	up	correct
COR.US	CoreSite Realty Corporation	20190515	114.66	116.27	114.52	115.77	173137	103.792	up	up	correct
CORR.US	PA	20190515	25.59	25.75	25.59	25.75	14137	20.3587	up	down	incorrect
COTY.US	Coty Inc	20190515	12.23	13.29	12.16	13.29	25077109	12.7241	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190515	218.38	223.1699	218.3	222.61	1542590	41.4046	up	up	correct
CPA.US	Copa Holdings S.A	20190515	90.08	93.95	89.64	93.06	397200	90.4161	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20190515	8.8407	8.8407	8.8407	8.8407	299	6.9509
CPB.US	Campbell Soup Company	20190515	38.66	39.09	38.39	38.98	950585	36.0878	up	up	correct
CPE.US	Callon Petroleum Company	20190515	7.77	8.19	7.69	8.1	739458	81	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20190515	28.91	28.91	28.47	28.67	144674	25.6689	down	down	correct
CPG.US	Crescent Point Energy Corp	20190515	3.89	4.05	3.84	3.98	1938895	3.8908	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190515	93.57	93.75	92.495	93.38	46497	89.0508	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190515	13.53	13.72	12.77	12.9	866837	11.5526	down	down	correct
CPRI.US	Capri Holdings Limited	20190515	40.5	40.64	39.96	40.19	2129600	40.19	down	down	correct
CPS.US	Cooper	20190515	48.67	48.87	46.79	48.35	126298	48.35	down	down	correct
CPT.US	Camden Property Trust	20190515	101.24	101.94	101.005	101.56	336020	93.4337	up	up	correct
CR.US	Crane Co	20190515	84.91	85.85	84.14	85.41	214107	80.4998	up	up	correct
CRD.US	B	20190515	8.72	9.06	8.72	8.94	22607	8.3736	up	up	correct
CRH.US	CRH plc	20190515	31.68	32.265	31.625	32.13	590141	30.2373	up	up	correct
CRI.US	Carter's Inc	20190515	92.46	92.89	90.44	91.81	1092773	88.5752	down	down	correct
CRK.US	Comstock Resources Inc	20190515	5.73	5.78	5.58	5.76	199640	5.76	up	up	correct
CRL.US	Charles River Laboratories International Inc	20190515	129.66	132.18	129.12	131.63	235456	131.63	up	up	correct
CRM.US	salesforce.com inc	20190515	153.82	156.38	151.7	155.06	7783774	155.06	up	up	correct
CRS.US	Carpenter Technology Corporation	20190515	46.39	48.01	46.24	48.01	169819	44.9027	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20190515	12.62	12.74	12.5479	12.67	4688	9.8122	up	up	correct
CRY.US	CryoLife Inc	20190515	29.63	30.14	29.43	30.02	114265	30.02	up	down	incorrect
CS.US	Credit Suisse Group AG	20190515	11.74	11.94	11.705	11.86	1996192	11.3982	up	up	correct
CSAN.US	W	20190515	43.71	43.96	42.87	43.8	2305800	43.4085	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20190515	134.51	136.99	133.5	136.36	560878	131.857	up	up	correct
CSLT.US	Castlight Health Inc	20190515	3.61	3.68	3.6	3.65	192627	3.65	up	up	correct
CSR.US	PC	20190515	25.06	25.1	25.05	25.1	2072	21.8406	up	up	correct
CSTM.US	Constellium SE	20190515	8.94	9.17	8.89	9.09	1150425	9.09	up	up	correct
CSU.US	Capital Senior Living Corporation	20190515	3.76	3.93	3.7001	3.86	24860	54.3662	up	up	correct
CSV.US	Carriage Services Inc	20190515	19.18	19.76	19.025	19.55	81535	18.9291	up	down	incorrect
CTA.US	PB	20190515	102.63	103.2874	102.63	103.2874	1332	93.1251	up	up	correct
CTBB.US	Qwest Corp. NT	20190515	22.78	22.88	22.75	22.88	135350	19.1256	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190515	23.73	23.81	23.66	23.75	72652	19.8252	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190515	9.69	10	9.69	9.88	15946	9.88	up	up	correct
CTLT.US	Catalent Inc	20190515	43.39	44.818	43.39	44.68	647296	44.68	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20190515	10.31	10.33	10.25	10.29	543874	10.29	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190515	9.61	9.74	9.61	9.7	9756	37.2807	up	up	correct
CTRA.US	Coterra Energy Inc	20190515	26.08	26.49	26.03	26.36	4551200	24.0914	up	up	correct
CTS.US	CTS Corporation	20190515	27.18	27.8	27.03	27.67	156230	27.2448	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190515	9.88	10.03	9.84	10.02	225481	8.7018	up	down	incorrect
CTZ.US	Qwest Corp. NT	20190515	24.34	24.6	24.32	24.6	26372	22.267	up	up	correct
CUBE.US	CubeSmart	20190515	32.87	33.21	32.85	32.87	617731	29.8223
CUBI.US	PF	20190515	25.7491	25.8019	25.7214	25.7214	3319	21.7619	down	down	correct
CUK.US	Carnival Corporation & plc	20190515	52.33	52.81	52.09	52.59	457335	50.245	up	up	correct
CULP.US	Culp Inc	20190515	18.9	19.13	18.79	19.06	23171	17.5526	up	up	correct
CURO.US	CURO Group Holdings Corp	20190515	10.76	10.87	10.57	10.58	219433	10.0648	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190515	9.28	9.46	9.28	9.39	1169762	34.3847	up	up	correct
CVA.US	Covanta Holding Corporation	20190515	17.65	17.84	17.61	17.8	464728	15.8932	up	up	correct
CVEO.US	Civeo Corporation	20190515	1.73	1.74	1.66	1.7	247430	20.4	down	down	correct
CVI.US	CVR Energy Inc	20190515	35.0522	35.7487	34.7515	35.7012	433468	28.0728	up	up	correct
CVNA.US	Carvana Co	20190515	64.78	65.84	63	65.48	1087289	65.48	up	up	correct
CVS.US	CVS Health Corporation	20190515	52.71	53.07	51.88	52.79	11618337	49.0838	up	down	incorrect
CVX.US	Chevron Corporation	20190515	121.2	122.49	120.87	122.14	6944993	106.6063	up	up	correct
CW.US	Curtiss	20190515	111.85	114.38	111.85	114.1	226767	112.2036	up	up	correct
CWEN.US	Clearway Energy Inc	20190515	15.23	15.53	15.17	15.5	418308	13.7374	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190515	14.79	15.01	14.79	14.93	113565	13.1416	up	up	correct
CWH.US	Camping World Holdings Inc	20190515	12.19	12.39	11.86	12.31	752525	10.5458	up	up	correct
CWK.US	Cushman & Wakefield plc	20190515	18.09	18.53	17.85	18.42	793310	18.42	up	up	correct
CWT.US	California Water Service Group	20190515	50.08	50.66	50.08	50.24	104439	48.2465	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190515	4.36	4.44	4.35	4.41	4016953	4.299	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20190515	5.14	5.15	5.11	5.11	55600	4.5124	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20190515	9.415	9.425	9.415	9.42	2435	8.3082	up	up	correct
CXP.US	Columbia Property Trust Inc	20190515	22.06	22.24	21.96	22.2	270030	17.3483	up	up	correct
CXW.US	CoreCivic Inc	20190515	21.46	21.83	21.42	21.82	457080	19.5514	up	up	correct
CYD.US	China Yuchai International Limited	20190515	14.19	14.28	13.79	14.24	47209	11.5765	up	up	correct
CYH.US	Community Health Systems Inc	20190515	3.3	3.37	3.255	3.33	759114	3.33	up	up	correct
CZZ.US	Cosan Limited	20190515	11.4	11.615	11.28	11.56	332322	10.8471	up	up	correct
D.US	Dominion Energy Inc	20190515	74.79	74.92	74.29	74.29	2871006	66.5072	down	down	correct
DAC.US	Danaos Corporation	20190515	10.8	11.29	10.8	11.29	3887	11.0441	up	up	correct
DAL.US	Delta Air Lines Inc	20190515	54.58	55.365	54.09	55.05	2999135	53.9237	up	up	correct
DAN.US	Dana Incorporated	20190515	16.37	16.675	16.01	16.53	1366488	15.8386	up	up	correct
DAR.US	Darling Ingredients Inc	20190515	20.05	20.25	19.93	20.22	578920	20.22	up	up	correct
DAVA.US	Endava plc	20190515	33.55	35.5	33.5	33.79	186884	33.79	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190515	7.54	7.7	7.51	7.67	4830036	7.5392	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190515	9.97	10.27	9.84	10.18	1091819	10.18	up	up	correct
DBI.US	Designer Brands Inc	20190515	20.35	20.6	20.15	20.44	1030914	19.2493	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190515	20.25	20.44	20.25	20.4174	29451	16.766	up	up	correct
DBRG.US	PJ	20190515	20.08	20.42	20.05	20.42	61747	17.051	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190515	9	9.05	8.9908	9.05	27385	7.5405	up	up	correct
DCI.US	Donaldson Company Inc	20190515	49.98	50.55	49.76	50.36	299288	48.2454	up	up	correct
DCM.US	NTT DOCOMO INC	20190515	8530	8590	8480	8550	350240	8550	up	up	correct
DCO.US	Ducommun Incorporated	20190515	49.05	51.27	48.7985	50.98	99822	50.98	up	up	correct
DCP.US	PC	20190515	24.72	24.92	24.72	24.92	5830	19.4064	up	down	incorrect
DD.US	DuPont de Nemours Inc	20190515	30.35	30.69	30.06	30.1	7328077	60.7703	down	down	correct
DDD.US	3D Systems Corporation	20190515	8.6	8.81	8.52	8.71	2252362	8.71	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190515	13.41	13.75	13.41	13.75	33154	10.822	up	down	incorrect
DDS.US	Dillard's Inc	20190515	63.84	64.18	62.15	63.39	413327	61.7145	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190515	26.84	27	26.795	26.908	4106	22.2378	up	up	correct
DE.US	Deere & Company	20190515	145.8	146.61	144.02	144.84	2330525	139.3636	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20190515	18.43	18.77	18.43	18.63	568401	16.345	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190515	143.96	145.37	141.66	143.24	580685	143.24	down	down	correct
DEI.US	Douglas Emmett Inc	20190515	41.4	41.52	41.01	41.27	570945	37.9423	down	up	incorrect
DELL.US	Dell Technologies Inc	20190515	65.66	68.27	65.5	67.9	1040089	34.4146	up	up	correct
DEO.US	Diageo plc	20190515	169.61	170.94	169.39	170.05	330288	160.0365	up	up	correct
DESP.US	Despegar.com Corp	20190515	13.67	14.1	13.67	13.94	222700	13.94	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190515	9.66	9.7099	9.62	9.69	36918	7.9013	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190515	14.2	14.28	13.89	14.04	88016	14.04	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190515	24.11	24.1699	24.05	24.08	43749	20.0255	down	down	correct
DFS.US	Discover Financial Services	20190515	77.64	78.1	76.57	77.23	2180627	72.4537	down	up	incorrect
DG.US	Dollar General Corporation	20190515	29.34	29.5925	29.0375	29.51	2064885	115.7207	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190515	96.13	97.69	95.9	97.38	634499	92.5613	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190515	3.05	3.05	3.04	3.05	93291	2.4374
DHI.US	D.R. Horton Inc	20190515	43.76	44.25	43.54	44.05	3396662	42.8739	up	up	correct
DHT.US	DHT Holdings Inc	20190515	5.9	6.06	5.88	5.9	1960058	4.4816
DHX.US	DHI Group Inc	20190515	4	4.32	3.89	4.23	491720	4.23	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190515	17.4	17.62	17.4	17.53	39288	14.816	up	up	correct
DIN.US	Dine Brands Global Inc	20190515	89.13	89.615	87.78	88.57	204900	82.0574	down	down	correct
DIS.US	The Walt Disney Company	20190515	132.55	135.21	132.04	134.68	9734068	133.0539	up	up	correct
DK.US	Delek US Holdings Inc	20190515	35.63	36.18	35.32	35.78	725502	33.1464	up	up	correct
DKL.US	Delek Logistics Partners LP	20190515	31.4	31.9	30.54	31.64	51372	24.0336	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190515	35.78	36.04	35.2	35.97	1957650	32.1395	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20190515	63.63	65.21	63.63	65.05	461600	63.1883	up	up	correct
DLNG.US	PB	20190515	18.98	19.19	18.98	19.0689	2252	14.6209	up	up	correct
DLX.US	Deluxe Corporation	20190515	40.14	40.51	39.61	40.36	285427	36.7289	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190515	13.35	13.5739	13.35	13.54	57821	12.0055	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190515	21.08	21.25	21	21.0537	65866	16.3596	down	down	correct
DNOW.US	NOW Inc	20190515	13.71	13.91	13.53	13.88	615555	13.88	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190515	11.59	11.7	11.58	11.6	346664	9.6749	up	up	correct
DOC.US	Physicians Realty Trust	20190515	18.29	18.51	18.29	18.36	707468	16.071	up	up	correct
DOOR.US	Masonite International Corporation	20190515	53.92	55.03	53.8239	55	113061	55	up	down	incorrect
DOV.US	Dover Corporation	20190515	95.24	96.78	94.65	96.22	1030408	91.875	up	up	correct
DOW.US	Dow Inc	20190515	51.98	53.325	51.67	52.95	2928861	45.5815	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190515	14.97	15.01	14.9072	14.92	77936	11.2601	down	down	correct
DPZ.US	Domino's Pizza Inc	20190515	272	278	270.26	276.67	335254	270.1537	up	up	correct
DQ.US	Daqo New Energy Corp	20190515	33.48	35.11	33.01	34.88	1820750	6.976	up	up	correct
DRD.US	DRDGOLD Limited	20190515	1.79	1.81	1.77	1.79	27559	1.5535
DRE.US	Duke Realty Corporation	20190515	30.2	30.7	30.1	30.56	1495486	28.7522	up	up	correct
DRI.US	Darden Restaurants Inc	20190515	120.88	121.81	120.61	120.96	999246	115.1646	up	up	correct
DRQ.US	Dril	20190515	41.47	43.48	41.47	43.22	293515	43.22	up	up	correct
DS.US	PD	20190515	25	25	25	25	0	21.9847
DSL.US	DoubleLine Income Solutions Fund	20190515	20.1	20.25	20.1	20.21	197512	15.5466	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190515	7.93	7.96	7.92	7.94	36258	7.0347	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190515	10.66	10.7109	10.62	10.71	168823	8.8179	up	up	correct
DSX.US	PB	20190515	24.33	24.43	24.1669	24.41	4512	19.8848	up	up	correct
DTE.US	DTE Energy Company	20190515	126.32	126.5	125.54	125.68	649072	98.2461	down	down	correct
DTF.US	DTF Tax	20190515	13.78	13.78	13.74	13.78	39923	12.6755
DTLA.US	P	20190515	21.5	21.8664	21.4428	21.4428	3629	21.4428	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190515	25.52	25.76	25.367	25.76	39355	22.4557	up	down	incorrect
DTY.US	DTE Energy Company	20190515	26.43	26.63	26.43	26.63	40581	22.7719	up	up	correct
DUK.US	PA	20190515	26.31	26.44	26.31	26.4	118877	22.9412	up	up	correct
DUKB.US	Duke Energy Corp	20190515	26.11	26.39	26.09	26.39	60391	22.8819	up	up	correct
DVA.US	DaVita Inc	20190515	50.71	50.94	49.79	50.22	1599322	50.22	down	up	incorrect
DVD.US	Dover Motorsports Inc	20190515	2.06	2.06	2.04	2.05	9383	1.8044	down	down	correct
DVN.US	Devon Energy Corporation	20190515	30.37	31.06	30.2	30.93	4552361	27.6006	up	up	correct
DXC.US	DXC Technology Company	20190515	56.76	57.69	56.61	57.39	1745818	55.3295	up	up	correct
DY.US	Dycom Industries Inc	20190515	46.01	47.37	45.96	47.19	557924	47.19	up	up	correct
E.US	Eni S.p.A	20190515	32.12	32.6	32.065	32.47	148285	26.7949	up	up	correct
EAF.US	GrafTech International Ltd	20190515	11.42	11.55	11.2	11.25	1343304	10.8168	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190515	24.98	25.08	24.97	25.08	44385	23.6403	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190515	11.37	11.44	11.26	11.29	74378	8.4639	down	down	correct
EAT.US	Brinker International Inc	20190515	41.06	41.455	40.64	41.35	676639	39.7705	up	up	correct
EB.US	Eventbrite Inc	20190515	18	18.1	17.68	17.91	730726	17.91	down	down	correct
EBF.US	Ennis Inc	20190515	19.65	19.78	19.58	19.61	84236	17.4132	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190515	7.79	8.05	7.74	7.91	306698	7.0489	up	up	correct
EBS.US	Emergent BioSolutions Inc	20190515	44.05	45.47	43.35	45.24	286139	45.24	up	up	correct
EC.US	Ecopetrol S.A	20190515	18.3	18.59	18.1015	18.56	417839	16.125	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190515	17.46	17.48	17	17.15	201067	12.3346	down	down	correct
ECCB.US	Eagle Point Credit Company Inc	20190515	26.285	26.285	26.0313	26.11	6496	21.4311	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190515	25.46	25.47	25.41	25.47	1600	21.1642	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190515	25.65	25.65	25.4	25.4	2184	22.539	down	down	correct
ECL.US	Ecolab Inc	20190515	178.35	181.01	177.76	179.86	605619	175.3531	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190515	9.64	9.9	9.54	9.84	77564	9.84	up	down	incorrect
ECVT.US	Ecovyst Inc	20190515	15.43	15.63	15.42	15.59	53000	11.0775	up	up	correct
ED.US	Consolidated Edison Inc	20190515	85.1	85.85	84.83	85.51	1727061	77.6821	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190515	6.5	6.58	6.46	6.54	117095	5.3368	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20190515	13.51	13.72	13.5	13.67	184435	9.8812	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190515	13.17	13.17	13.02	13.09	67180	9.7284	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190515	18.49	18.86	17.71	18.68	123983	18.68	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190515	84.1	87.37	83.66	85.6	16252140	8.56	up	down	incorrect
EEA.US	The European Equity Fund Inc	20190515	8.47	8.665	8.47	8.66	10395	7.9602	up	up	correct
EEX.US	Emerald Holding Inc	20190515	12.6	12.84	12.49	12.75	36927	12.4517	up	up	correct
EFL.US	Eaton Vance Floating	20190515	9.37	9.41	9.35	9.38	34844	8.2251	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190515	13.27	13.31	13.27	13.29	90652	11.0756	up	up	correct
EFT.US	Eaton Vance Floating	20190515	13.59	13.635	13.59	13.63	69998	11.4526	up	up	correct
EFX.US	Equifax Inc	20190515	118.02	119.33	117.88	118.72	993235	115.7637	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20190515	13.0501	13.07	13.0501	13.07	1000	11.9308	up	up	correct
EGHT.US	8x8 Inc	20190515	23.29	23.49	22	22.41	5254111	22.41	down	down	correct
EGO.US	Eldorado Gold Corporation	20190515	3.67	3.88	3.65	3.8	1532310	3.8	up	up	correct
EGP.US	EastGroup Properties Inc	20190515	112.01	112.94	112	112.49	142173	106.0203	up	up	correct
EGY.US	VAALCO Energy Inc	20190515	1.73	1.8	1.6	1.74	503345	1.74	up	up	correct
EHC.US	Encompass Health Corporation	20190515	61.16	61.78	60.6575	60.75	787971	58.338	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20190515	9.63	9.73	9.62	9.7	166833	7.8098	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190515	9.78	9.849	9.74	9.8	16794	9.0873	up	up	correct
EIG.US	Employers Holdings Inc	20190515	42.01	42.24	41.85	42.07	104255	39.3743	up	up	correct
EIX.US	Edison International	20190515	60.06	60.3	59.42	60.01	1155159	53.9692	down	down	correct
EL.US	The Estée Lauder Companies Inc	20190515	166.8	170.17	166.545	169.97	1352973	166.4367	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190515	32.28	32.955	32.06	32.75	1979866	32.75	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190515	24.97	25.09	24.94	25.03	45978	22.2323	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190515	11.65	12.16	11.65	12.14	513583	12.14	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190515	10.78	11.54	10.73	11.2	1075620	4.8883	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190515	117.12	118.53	116.71	117.85	799734	55.8975	up	up	correct
ELVT.US	Elevate Credit Inc	20190515	4.64	4.66	4.55	4.65	74817	4.65	up	up	correct
ELY.US	Callaway Golf Company	20190515	15.83	15.94	15.605	15.66	1218241	15.6156	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190515	13.74	13.82	13.68	13.77	90157	10.9329	up	up	correct
EME.US	EMCOR Group Inc	20190515	81.12	82.47	81.06	81.76	384149	80.8556	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190515	14.38	14.53	14.36	14.46	10738	11.6467	up	up	correct
EMN.US	Eastman Chemical Company	20190515	72.23	73.42	71.85	72.38	1472490	66.1491	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190515	9.58	9.7	9.5	9.67	26695	37.322	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190515	25.19	25.34	25.13	25.34	8641	23.3241	up	down	incorrect
EMR.US	Emerson Electric Co	20190515	64.52	65.95	64.28	65.55	2037158	60.8544	up	up	correct
ENB.US	Enbridge Inc	20190515	36.4	36.83	36.32	36.67	2696794	30.9176	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190515	26.47	26.59	26.45	26.53	56725	23.7377	up	up	correct
ENBL.US	Enable Midstream Partners LP	20190515	13.89	14.1	13.8701	14.03	376371	10.2796	up	up	correct
ENIA.US	Enel Américas S.A	20190515	7.77	7.925	7.72	7.86	897644	7.1478	up	up	correct
ENIC.US	Enel Chile S.A	20190515	4.35	4.44	4.32	4.43	150265	3.8464	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190515	24.9914	24.9914	24.95	24.9738	870	21.8105	down	down	correct
ENLC.US	EnLink Midstream LLC	20190515	11.12	11.49	11.11	11.4	1485965	8.5069	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190515	25.81	26.03	25.81	26.03	9767	23.7356	up	up	correct
ENR.US	PA	20190515	98.18	102.2	97.9	101.1	20547	82.1725	up	up	correct
ENS.US	EnerSys	20190515	62.04	63.7	62.03	63.31	370011	61.6454	up	down	incorrect
ENV.US	Envestnet Inc	20190515	66.68	67.98	66.68	67.7	187092	67.7	up	up	correct
ENVA.US	Enova International Inc	20190515	22.69	23.14	22.42	22.94	353433	22.94	up	up	correct
ENZ.US	Enzo Biochem Inc	20190515	3.65	3.74	3.6256	3.67	106099	3.67	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190515	5.32	5.39	5.26	5.36	200754	4.1016	up	down	incorrect
EOG.US	EOG Resources Inc	20190515	93.39	94.63	93.17	94.36	1950498	86.9278	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190515	14.6	14.75	14.5752	14.71	65332	12.2141	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190515	16.6	16.7	16.55	16.64	131938	14.0173	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190515	22.22	22.28	22.13	22.2	21665	20.0215	down	down	correct
EP.US	PC	20190515	50.5	51.5	50.5	51.5	4380	51.5	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190515	23.85	24.62	23.85	24.5	146812	24.3634	up	up	correct
EPAM.US	EPAM Systems Inc	20190515	166.69	172.02	165.05	171.04	473458	171.04	up	up	correct
EPC.US	Edgewell Personal Care Company	20190515	33.7	34.205	32.73	34	1114660	33.3307	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20190515	28.58	28.87	28.47	28.69	4566154	23.3749	up	up	correct
EPR.US	PG	20190515	24.4	24.605	24.37	24.605	7575	20.9032	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190515	20.7	20.93	20.56	20.62	443279	18.4051	down	down	correct
EQC.US	PD	20190515	26.94	26.94	26.85	26.9	3695	23.4174	down	down	correct
EQNR.US	Equinor ASA	20190515	20.79	21.08	20.755	21.02	616882	18.7551	up	up	correct
EQR.US	Equity Residential	20190515	75.92	76.59	75.8099	76.19	555010	69.878	up	up	correct
EQS.US	Equus Total Return Inc	20190515	1.7711	1.78	1.75	1.75	3805	1.75	down	down	correct
EQT.US	EQT Corporation	20190515	20.82	21.64	20.64	21.54	2315121	21.3063	up	up	correct
ERF.US	Enerplus Corporation	20190515	8.64	8.855	8.55	8.8	676408	8.2452	up	up	correct
ERJ.US	Embraer S.A	20190515	18.25	18.68	18.02	18.04	2119506	18.04	down	up	incorrect
ES.US	Eversource Energy	20190515	72.67	73.04	72.41	72.6	1067141	67.3453	down	down	correct
ESE.US	ESCO Technologies Inc	20190515	72.44	73.59	72.29	73.16	26032	72.4866	up	up	correct
ESGC.US	Eros STX Global Corporation	20190515	7.91	8.13	7.68	8.06	325682	8.06	up	up	correct
ESI.US	Element Solutions Inc	20190515	10.85	11.13	10.78	11.07	2210400	10.9041	up	up	correct
ESNT.US	Essent Group Ltd	20190515	46.17	47.06	45.83	47.01	430377	45.2582	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20190515	15.42	15.56	15.315	15.56	553525	14.6849	up	up	correct
ESS.US	Essex Property Trust Inc	20190515	281.85	285.36	281.68	284.17	183426	263.0016	up	down	incorrect
ESTC.US	Elastic N.V	20190515	83	84.155	81.389	82.84	1513200	82.84	down	down	correct
ESTE.US	Earthstone Energy Inc	20190515	7.33	7.6	7.31	7.56	51822	7.56	up	up	correct
ETB.US	Eaton Vance Tax	20190515	15.75	15.96	15.71	15.94	40068	12.9835	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190515	22.43	22.83	22.33	22.8	302500	19.2063	up	down	incorrect
ETG.US	Eaton Vance Tax	20190515	15.44	15.63	15.35	15.63	102636	12.8062	up	up	correct
ETI.US	P	20190515	10.2	10.2	10.2	10.2	387289	5.5858
ETJ.US	Eaton Vance Risk	20190515	9.32	9.43	9.3	9.38	112037	7.699	up	up	correct
ETN.US	Eaton Corporation plc	20190515	78.66	79.86	78.42	79.54	1315265	74.2654	up	up	correct
ETO.US	Eaton Vance Tax	20190515	23.51	23.88	23.5087	23.81	32754	19.3301	up	up	correct
ETR.US	Entergy Corporation	20190515	96.49	97.06	96.29	96.29	923162	88.1397	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20190515	21.22	21.49	21.09	21.4	1319183	16.7231	up	up	correct
ETV.US	Eaton Vance Tax	20190515	14.89	14.99	14.85	14.92	235057	11.7612	up	down	incorrect
ETW.US	Eaton Vance Tax	20190515	9.71	9.85	9.6601	9.84	273008	7.99	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190515	20.77	20.79	20.66	20.67	18514	18.6081	down	down	correct
ETY.US	Eaton Vance Tax	20190515	11.6	11.84	11.5905	11.75	263007	9.5328	up	up	correct
EURN.US	Euronav NV	20190515	9.8	10.14	9.78	10.08	748088	8.3282	up	up	correct
EVA.US	Enviva Partners LP	20190515	32.14	32.14	31.75	32	39632	26.346	down	down	correct
EVC.US	Entravision Communications Corporation	20190515	2.95	2.98	2.78	2.9	362800	2.5306	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190515	6.21	6.23	6.18	6.22	91179	5.2608	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190515	12.9455	13.0654	12.9455	13.0654	26861	10.6011	up	up	correct
EVH.US	Evolent Health Inc	20190515	13.95	14.32	13.88	14.22	567672	14.22	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190515	12.17	12.24	12.16	12.17	89025	10.889
EVR.US	Evercore Inc	20190515	85.67	85.825	84.25	85.05	414699	78.9145	down	down	correct
EVRG.US	Evergy Inc	20190515	58.09	58.53	57.96	58.21	1167880	53.0157	up	up	correct
EVRI.US	Everi Holdings Inc	20190515	10.64	11.07	10.45	11.01	1893705	11.01	up	down	incorrect
EVT.US	Eaton Vance Tax	20190515	23.2	23.4857	23.17	23.4	110988	19.2361	up	up	correct
EVTC.US	EVERTEC Inc	20190515	27.5	28.1	27.37	27.88	334035	27.4798	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20190515	177.92	179.161	176.88	177.25	3702894	59.0833	down	down	correct
EXD.US	Eaton Vance Tax	20190515	9.3	9.37	9.2821	9.33	16119	7.7436	up	down	incorrect
EXG.US	Eaton Vance Tax	20190515	8.03	8.16	8.0201	8.12	538029	6.679	up	up	correct
EXK.US	Endeavour Silver Corp	20190515	1.87	1.89	1.83	1.85	928277	1.85	down	down	correct
EXP.US	Eagle Materials Inc	20190515	86.78	88.82	86.5	88.26	531990	87.3761	up	up	correct
EXPR.US	Express Inc	20190515	3.44	3.44	3.3	3.39	1226724	3.39	down	down	correct
EXR.US	Extra Space Storage Inc	20190515	106.82	107.85	106.31	106.53	688780	97.6715	down	down	correct
EXTN.US	Exterran Corporation	20190515	13.28	14.06	13.26	13.92	430100	13.92	up	up	correct
FAF.US	First American Financial Corporation	20190515	54.21	55.6	54.07	55.4	481943	50.9039	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190515	32.22	32.53	32.03	32.43	205720	31.9142	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20190515	52.6	53.34	52.21	53.17	1126377	51.3016	up	down	incorrect
FBK.US	FB Financial Corporation	20190515	35.34	35.4461	34.685	34.77	49924	33.8209	down	down	correct
FBP.US	First BanCorp	20190515	10.53	10.66	10.39	10.5	2054380	9.8454	down	down	correct
FC.US	Franklin Covey Co	20190515	28.8	29.085	28.8	29.01	10986	29.01	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190515	13.3	13.47	13.23	13.41	453181	12.1848	up	up	correct
FCN.US	FTI Consulting Inc	20190515	80.54	81.87	80.09	81.61	180796	81.61	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190515	28.71	29.06	28.17	28.95	286550	25.7394	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190515	25.85	25.85	25.85	25.85	200	21.8789
FCT.US	First Trust Senior Floating Rate Income Fund II	20190515	12.09	12.17	12.09	12.15	282745	9.5653	up	down	incorrect
FCX.US	Freeport	20190515	10.72	10.93	10.62	10.85	16126110	10.6326	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190515	13.72	13.91	13.69	13.87	34841	11.4619	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190515	28.49	29.43	28.35	29.39	168053	28.4393	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20190515	274	278.185	272.5	275	389888	267.7853	up	down	incorrect
FDX.US	FedEx Corporation	20190515	170.13	173.2792	167.46	172.54	2314932	166.1208	up	up	correct
FE.US	FirstEnergy Corp	20190515	42.16	42.21	41.82	41.83	2597864	37.7125	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20190515	2.17	2.1893	2.1	2.13	18684	2.0337	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20190515	11.76	11.92	11.67	11.92	131183	9.226	up	down	incorrect
FENG.US	Phoenix New Media Limited	20190515	3.85	4.1	3.85	4.1	108074	0.2767	up	up	correct
FERG.US	Ferguson plc	20190515	70.54	70.54	70.54	70.54	100	65.7694
FET.US	Forum Energy Technologies Inc	20190515	5.28	5.44	5.17	5.41	454568	108.2	up	down	incorrect
FF.US	FutureFuel Corp	20190515	11.67	11.755	11.51	11.62	111316	7.0232	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190515	15.09	15.22	15.0518	15.09	47827	12.3935
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190515	19.33	19.48	19.33	19.47	58589	16.2257	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190515	6.3	6.4585	6.27	6.33	8404	4.9268	up	up	correct
FHI.US	Federated Hermes Inc	20190515	30.48	30.82	30.1	30.72	775180	26.8997	up	up	correct
FICO.US	Fair Isaac Corporation	20190515	278.51	287.52	278.39	287.3	166818	287.3	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190515	15.94	15.95	15.84	15.91	25390	13.5164	down	down	correct
FINV.US	FinVolution Group	20190515	5.66	5.88	5.25	5.3	2594200	4.8021	down	down	correct
FIS.US	Fidelity National Information Services Inc	20190515	116.14	117.61	115.95	117.25	2216436	113.7725	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190515	8.95	8.98	8.87	8.93	104062	8.3452	down	down	correct
FIX.US	Comfort Systems USA Inc	20190515	48.17	48.85	48.12	48.55	283342	47.5646	up	up	correct
FL.US	Foot Locker Inc	20190515	56.28	56.36	55.21	55.84	2583092	52.2798	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190515	19.63	19.7	19.55	19.6	12412	16.3458	down	down	correct
FLO.US	Flowers Foods Inc	20190515	21.19	21.29	21.04	21.23	1179647	19.3228	up	up	correct
FLOW.US	SPX FLOW Inc	20190515	36.93	37.28	36.71	37.18	139954	37.0305	up	up	correct
FLR.US	Fluor Corporation	20190515	29.58	29.93	29.28	29.7	1688408	28.6709	up	up	correct
FLS.US	Flowserve Corporation	20190515	48.74	49.845	48.45	49.77	733689	47.0739	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20190515	263.56	268.71	263.23	264.18	611129	264.18	up	up	correct
FMC.US	FMC Corporation	20190515	74.51	76.06	74.3391	75.68	1281521	72.2587	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190515	13.61	13.67	13.6	13.6	11627	12.1054	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190515	39.38	39.97	39.36	39.81	151185	37.7222	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190515	99	99.76	97.62	99.19	340510	94.5281	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20190515	13.65	13.668	13.6439	13.645	3037	11.9962	down	down	correct
FN.US	Fabrinet	20190515	56.8	58.13	56.65	57.59	236322	57.59	up	up	correct
FNB.US	PE	20190515	28.03	28.17	28.0001	28.17	4287	24.0241	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190515	40.54	42.77	40.35	42.43	1252100	42.43	up	up	correct
FNF.US	Fidelity National Financial Inc	20190515	38.4	39.24	38.31	39.1	734217	35.5586	up	up	correct
FNV.US	Franco	20190515	75.74	76.9	75.55	75.81	389202	74.1644	up	down	incorrect
FOE.US	Ferro Corporation	20190515	15.36	15.65	15.36	15.57	376721	15.57	up	down	incorrect
FOF.US	Cohen & Steers Closed	20190515	12.45	12.6596	12.45	12.59	39309	10.3864	up	down	incorrect
FOR.US	Forestar Group Inc	20190515	18.03	18.63	18	18.54	80424	18.54	up	up	correct
FPAC.US	U	20190515	10.03	10.04	10.03	10.04	101136	8.6899	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190515	21.93	22.2	21.9242	22.17	199570	18.5912	up	down	incorrect
FPH.US	Five Point Holdings LLC	20190515	8.42	8.64	8.295	8.45	267041	8.45	up	up	correct
FPI.US	Farmland Partners Inc	20190515	6.54	6.56	6.28	6.33	181581	5.9422	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190515	9.18	9.25	9.11	9.25	83678	7.318	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190515	34.5	35.16	34.5	35.05	658449	32.9907	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190515	12.89	12.945	12.89	12.91	241443	10.7792	up	up	correct
FRO.US	Frontline Ltd	20190515	8.53	9.12	8.5	8.99	1618801	7.3647	up	up	correct
FRT.US	PC	20190515	24.41	24.53	24.31	24.51	6854	21.667	up	up	correct
FSK.US	FS KKR Capital Corp	20190515	6.12	6.17	6.11	6.15	329803	17.4135	up	down	incorrect
FSLY.US	Fastly Inc	20190515	16	16	16	16	0	16
FSM.US	Fortuna Silver Mines Inc	20190515	2.89	2.9	2.6	2.62	2564356	2.62	down	up	incorrect
FSR.US	Fisker Inc	20190515	9.88	9.9	9.88	9.88	169954	9.88
FSS.US	Federal Signal Corporation	20190515	25.14	25.56	24.93	25.43	209628	24.8088	up	up	correct
FT.US	Franklin Universal Trust	20190515	6.98	7	6.96	6.98	102598	6.0505
FTCH.US	Farfetch Limited	20190515	23.76	25.33	23.4108	25.33	5663609	25.33	up	up	correct
FTI.US	TechnipFMC plc	20190515	21.516	22.1142	21.3037	21.9984	2884672	15.7263	up	down	incorrect
FTK.US	Flotek Industries Inc	20190515	3.44	3.56	3.41	3.42	315195	3.42	down	down	correct
FTS.US	Fortis Inc	20190515	37.33	37.57	37.14	37.48	419973	33.939	up	down	incorrect
FTV.US	Fortive Corporation	20190515	80.2	81.8	79.8933	81.36	1013842	67.3547	up	up	correct
FUL.US	H.B. Fuller Company	20190515	44.57	45.03	44.2	44.83	201995	43.3823	up	up	correct
FUN.US	Cedar Fair L.P	20190515	52.83	53.5425	52.61	52.78	119731	49.0376	down	down	correct
G.US	Genpact Limited	20190515	35.9	36.4	35.56	36.23	955900	35.4642	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190515	6.06	6.14	6.04	6.12	527947	4.7138	up	up	correct
GAM.US	PB	20190515	26.69	27.01	26.69	27.01	6550	22.8794	up	up	correct
GATX.US	GATX Corporation	20190515	75.83	77.765	75.7167	77.37	111988	72.4256	up	down	incorrect
GB.US	Global Blue Group Holding AG	20190515	10.03	10.04	10.03	10.04	101136	10.04	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190515	22.98	23.3287	22.81	22.81	68258	19.391	down	down	correct
GBL.US	GAMCO Investors Inc	20190515	19.46	19.74	19.45	19.45	20209	16.9011	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190515	34.82	35.01	34.18	34.61	479133	31.4395	down	up	incorrect
GCI.US	Gannett Co Inc	20190515	9.79	10.04	9.76	10.01	516222	8.85	up	up	correct
GCO.US	Genesco Inc	20190515	44.63	45.81	44.29	45.45	206460	45.45	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190515	26.16	26.32	26	26.08	294808	26.08	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190515	5.04	5.1	5.04	5.05	24480	4.0402	up	up	correct
GD.US	General Dynamics Corporation	20190515	167.02	169.23	165.65	167.72	787512	156.9716	up	down	incorrect
GDDY.US	GoDaddy Inc	20190515	73.76	76	73.46	75.5	1945583	75.5	up	up	correct
GDL.US	The GDL Fund	20190515	9.34	9.419	9.34	9.4	12677	8.3164	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190515	16.89	16.89	16.6	16.68	45316	13.8277	down	down	correct
GDOT.US	Green Dot Corporation	20190515	47.27	47.845	46.9	47.52	560993	47.52	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20190515	21.16	21.23	20.95	21.15	149636	18.0604	down	down	correct
GE.US	General Electric Company	20190515	10.15	10.39	10.115	10.26	6714547	81.169	up	down	incorrect
GEF.US	Greif Inc	20190515	37.43	38.14	37.25	37.88	121594	33.8026	up	up	correct
GEL.US	Genesis Energy L.P	20190515	21.6	21.93	21.5317	21.84	323530	17.3522	up	up	correct
GEO.US	The GEO Group Inc	20190515	20.92	21.46	20.7	21.32	345133	17.1673	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190515	5.6	5.65	5.5566	5.64	352952	41.8225	up	up	correct
GES.US	Guess' Inc	20190515	17.86	18.09	17.63	18.02	1065729	17.0227	up	up	correct
GF.US	The New Germany Fund Inc	20190515	14.03	14.4	13.7	14.33	41074	11.5787	up	up	correct
GFF.US	Griffon Corporation	20190515	15.28	15.73	15.25	15.68	115586	15.0987	up	up	correct
GFI.US	Gold Fields Limited	20190515	3.78	3.84	3.78	3.8	2441854	3.567	up	up	correct
GGB.US	Gerdau S.A	20190515	3.39	3.46	3.36	3.43	8833337	2.9699	up	up	correct
GGG.US	Graco Inc	20190515	48.43	49.06	48.12	48.9	719101	47.4609	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190515	20.34	20.57	20.34	20.43	21270	15.7065	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190515	8.05	8.205	8.03	8.17	18560	6.1196	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190515	11.64	11.68	11.595	11.65	8641	10.0784	up	up	correct
GHC.US	Graham Holdings Company	20190515	691.27	701.5	691.27	700.6	30780	681.0422	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190515	13.1	13.73	13.1	13.27	33859	12.9792	up	up	correct
GHL.US	Greenhill & Co. Inc	20190515	17.76	17.76	16.82	17.43	202386	16.761	down	down	correct
GHM.US	Graham Corporation	20190515	20.81	21.8	20.81	21.34	28291	19.7475	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190515	14.03	14.06	13.9988	14.05	77953	11.1981	up	down	incorrect
GIB.US	CGI Inc	20190515	71	72.089	70.97	71.72	94785	71.72	up	down	incorrect
GIC.US	Global Industrial Company	20190515	21.47	21.57	21.28	21.38	27838	18.7414	down	down	correct
GIL.US	Gildan Activewear Inc	20190515	36.41	37.535	36.41	37.24	587555	36.1076	up	up	correct
GIM.US	Templeton Global Income Fund	20190515	6.31	6.35	6.3	6.33	333115	5.4794	up	up	correct
GIS.US	General Mills Inc	20190515	51.91	52.46	51.51	52.41	2355819	48.0865	up	up	correct
GIX.US	WS	20190515	378.5	378.5	378.5	378.5	734	375.2473
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190515	9.65	9.65	9.65	9.65	100	7.9904
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190515	23.12	23.12	23.06	23.06	704	22.1493	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190515	22.1	22.1	22.1	22.1	109	21.1639
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190515	20.29	20.3	20.29	20.3	292	19.3383	up	up	correct
GKOS.US	Glaukos Corporation	20190515	65.64	67.86	65.605	67.25	463368	67.25	up	up	correct
GLOB.US	Globant S.A	20190515	80.39	83.54	79.59	83.21	282056	83.21	up	down	incorrect
GLOG.US	PA	20190515	26.38	26.48	26.38	26.44	13947	21.2295	up	up	correct
GLOP.US	PC	20190515	23.91	23.93	23.77	23.93	1792	18.1783	up	up	correct
GLT.US	Glatfelter Corporation	20190515	15.16	15.51	15.06	15.44	153073	14.127	up	up	correct
GLW.US	Corning Incorporated	20190515	29.84	30.32	29.72	30.27	4126619	28.0527	up	up	correct
GM.US	General Motors Company	20190515	36.63	37.56	36.48	37.37	8190400	35.7813	up	up	correct
GME.US	GameStop Corp	20190515	8.44	8.71	8.44	8.69	2253513	8.69	up	up	correct
GMED.US	Globus Medical Inc	20190515	42.84	43.49	42.7	43.07	313820	43.07	up	up	correct
GMRE.US	PA	20190515	25.69	25.83	25.69	25.83	6468	21.5855	up	down	incorrect
GMS.US	GMS Inc	20190515	18.62	19.09	18.45	18.97	481377	18.97	up	up	correct
GNE.US	PA	20190515	8.359	8.45	8.298	8.371	15964	6.9803	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190515	8.32	8.65	8.08	8.62	202381	7.777	up	up	correct
GNRC.US	Generac Holdings Inc	20190515	56.42	57.08	56.24	56.64	301533	56.64	up	down	incorrect
GNT.US	PA	20190515	23.95	23.95	23.95	23.95	0	21.3474
GNW.US	Genworth Financial Inc	20190515	3.4	3.45	3.31	3.38	2161236	3.38	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190515	20.15	20.3	20.1408	20.21	112003	15.4104	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190515	10.87	11.29	10.87	11.24	1720757	11.2355	up	up	correct
GOLD.US	Barrick Gold Corporation	20190515	12.56	12.62	12.4	12.5	11132610	11.7859	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190515	24.29	24.69	24.2	24.49	228143	23.3308	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20190515	48.82	50	48.8	49.17	728606	49.17	up	up	correct
GPC.US	Genuine Parts Company	20190515	96.19	96.49	95.21	96.42	682108	88.6476	up	up	correct
GPI.US	Group 1 Automotive Inc	20190515	76.21	77.54	75.51	77.18	134252	75.3652	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190515	25.27	25.36	25.27	25.35	17681	22.5007	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190515	13.35	13.555	13.31	13.44	2980285	12.7523	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190515	7.87	7.95	7.86	7.92	50815	6.5246	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190515	19.16	19.28	19.15	19.19	293411	15.7763	up	up	correct
GPN.US	Global Payments Inc	20190515	145.78	149.0622	145.78	148.22	872884	146.6059	up	up	correct
GPRK.US	GeoPark Limited	20190515	15.1195	15.5528	14.8406	15.4582	245098	15.1054	up	up	correct
GPS.US	The Gap Inc	20190515	22.58	22.6	22.01	22.39	5554257	21.1286	down	down	correct
GPX.US	GP Strategies Corporation	20190515	14.88	15.45	14.88	15.4	70620	15.4	up	down	incorrect
GRC.US	The Gorman	20190515	32.05	33.03	32.05	32.52	27961	31.1318	up	up	correct
GRP.US	UN	20190515	46.27	46.27	45.42	45.55	33417	39.7884	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190515	10.59	10.62	10.56	10.56	16852	9.1621	down	down	correct
GS.US	The Goldman Sachs Group Inc	20190515	194.64	197.59	193.42	196.4	2271501	185.4112	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190515	20.17	20.277	20.05	20.11	130330	15.5728	down	down	correct
GSK.US	GlaxoSmithKline plc	20190515	39.45	39.655	39.335	39.58	2248424	34.3673	up	up	correct
GSL.US	PB	20190515	22.0404	22.098	21.81	22	8270	16.9262	down	down	correct
GTES.US	Gates Industrial Corporation plc	20190515	12.91	13.01	12.65	12.95	306443	12.95	up	up	correct
GTLS.US	Chart Industries Inc	20190515	82.82	83.47	82.14	83.22	376793	83.22	up	up	correct
GTN.US	Gray Television Inc	20190515	18.75	19.11	18.565	19.08	815299	18.7959	up	up	correct
GTNA.US	Gray Television Inc	20190515	19.24	19.59	18.94	19.15	1600	19.0677	down	down	correct
GTS.US	Triple	20190515	25.74	25.82	25.1	25.13	121371	25.13	down	up	incorrect
GTY.US	Getty Realty Corp	20190515	32.41	32.73	32.34	32.36	74530	28.0759	down	down	correct
GUT.US	The Gabelli Utility Trust	20190515	6.84	6.95	6.82	6.93	90463	5.7234	up	up	correct
GVA.US	Granite Construction Incorporated	20190515	42.13	42.28	41.61	42.21	172084	40.1363	up	up	correct
GWB.US	Great Western Bancorp Inc	20190515	33.78	33.82	32.94	33.48	216517	31.9677	down	down	correct
GWRE.US	Guidewire Software Inc	20190515	102.75	105.78	102.75	104.53	527308	104.53	up	down	incorrect
GWW.US	W.W. Grainger Inc	20190515	259.69	262.955	258.42	261.79	363361	250.845	up	up	correct
GYC.US	Cabco Series 2004	20190515	22.18	22.44	22.18	22.4	170584	20.8799	up	up	correct
H.US	Hyatt Hotels Corporation	20190515	75.9	77.63	75.67	77.54	720800	76.7724	up	up	correct
HAE.US	Haemonetics Corporation	20190515	98.93	101.48	98.27	99.47	649205	99.47	up	up	correct
HAL.US	Halliburton Company	20190515	25.06	25.73	24.91	25.59	8288245	24.2344	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190515	26	26.55	25.95	26.36	563073	23.8101	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190515	17.74	18.54	17.74	18.41	32757	17.2902	up	up	correct
HBI.US	Hanesbrands Inc	20190515	16.41	16.87	16.14	16.4	3603908	14.8157	down	down	correct
HBM.US	Hudbay Minerals Inc	20190515	5.05	5.08	5.005	5.05	952657	5.0016
HCA.US	HCA Healthcare Inc	20190515	121.71	124.1399	120.61	123.18	1252320	120.2956	up	up	correct
HCC.US	Warrior Met Coal Inc	20190515	27.67	28.26	27.41	28.11	836539	27.3282	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190515	900	900	900	900	27	899.1273
HCHC.US	HC2 Holdings Inc	20190515	2.9	2.93	2.85	2.9	331992	2.9
HCI.US	HCI Group Inc	20190515	41.43	42.12	41.37	41.96	29411	38.725	up	up	correct
HCXY.US	Hercules Capital Inc	20190515	25.378	25.88	25.378	25.88	3724	22.2556	up	up	correct
HD.US	The Home Depot Inc	20190515	190.81	192.81	190.27	191.76	3355797	179.9712	up	up	correct
HDB.US	HDFC Bank Limited	20190515	115.86	116.27	114.73	114.89	549741	56.6307	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190515	41.97	42.12	41.73	41.75	335436	38.1852	down	down	correct
HEI.US	HEICO Corporation	20190515	102.2	104.14	102.01	103.75	354976	103.4146	up	up	correct
HEP.US	Holly Energy Partners L.P	20190515	27.88	28.15	27.69	28.08	95681	22.1511	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190515	14.14	14.25	14.02	14.2199	63311	11.3033	up	down	incorrect
HES.US	Hess Corporation	20190515	63.6	65.27	63.29	65.04	2327106	61.975	up	up	correct
HESM.US	Hess Midstream LP	20190515	20.32	20.34	20.11	20.27	62320	16.3914	down	down	correct
HFC.US	HollyFrontier Corporation	20190515	43.47	43.84	43.18	43.71	1894717	40.3813	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190515	11.9	12.14	11.9	12.09	40617	8.6005	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190515	27.62	27.76	27.17	27.6	1833000	27.6	down	down	correct
HHC.US	The Howard Hughes Corporation	20190515	105.74	108.45	105.74	108.29	137672	108.29	up	up	correct
HI.US	Hillenbrand Inc	20190515	38.33	39.02	38.21	38.82	316451	36.1921	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190515	52.4	53.29	52.31	52.94	1922698	49.4526	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190515	203.94	206.16	202.01	205.01	167112	193.2947	up	up	correct
HIL.US	Hill International Inc	20190515	2.28	2.3141	2.17	2.25	527992	2.25	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190515	4.94	4.95	4.905	4.92	349113	4.0217	down	down	correct
HIW.US	Highwoods Properties Inc	20190515	44.11	44.425	43.73	44.33	332600	39.4731	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190515	6.6	6.619	6.55	6.6	162124	5.2231
HL.US	PB	20190515	52.3725	52.3725	52.3725	52.3725	0	44.5495
HLF.US	Herbalife Nutrition Ltd	20190515	46	46.69	45.74	46.43	3339455	46.43	up	up	correct
HLI.US	Houlihan Lokey Inc	20190515	46.67	47.62	46.42	47.22	150658	44.3837	up	up	correct
HLIO.US	Helios Technologies Inc.	20190515	42.86	44.21	42.57	44.11	60484	43.2827	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190515	91.5	94	91.09	93.65	2264723	93.0664	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20190515	7.53	7.87	7.51	7.83	590224	7.83	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190515	25.42	25.88	25.32	25.83	721432	23.9285	up	up	correct
HMLP.US	PA	20190515	25.5442	25.84	25.51	25.62	12838	20.5117	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190515	38.77	39.19	38.64	38.99	88436	35.9109	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190515	1.65	1.668	1.62	1.62	2014057	1.5835	down	down	correct
HNGR.US	Hanger Inc	20190515	19.5	20.02	19.48	19.93	211818	19.93	up	up	correct
HNI.US	HNI Corporation	20190515	35.7	36.51	35.585	36.32	168990	32.9559	up	up	correct
HNP.US	Huaneng Power International Inc	20190515	24.15	24.22	24.0191	24.16	27175	20.7821	up	down	incorrect
HOG.US	Harley	20190515	34.35	35.11	34.08	34.96	2068770	32.8645	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190515	18.06	18.21	17.73	18.15	476789	17.0324	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20190515	14.92	15.765	14.6	15.51	82814	15.51	up	up	correct
HP.US	Helmerich & Payne Inc	20190515	57.97	58.78	57.25	57.93	1167471	49.3719	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190515	14.06	14.445	14.05	14.42	15286008	13.063	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190515	21.95	22.1	21.9112	22.08	21245	18.2732	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190515	22.53	22.64	22.4871	22.61	39788	18.8195	up	up	correct
HPQ.US	HP Inc	20190515	18.13	18.84	18.06	18.73	12947080	17.1524	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190515	18.58	18.76	18.58	18.67	47392	15.4201	up	up	correct
HQH.US	Tekla Healthcare Investors	20190515	19.3	19.5196	19.25	19.44	89143	15.3543	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190515	16.03	16.24	16.03	16.19	112104	12.8162	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190515	31.16	31.57	31.09	31.49	1803679	28.5785	up	up	correct
HRB.US	H&R Block Inc	20190515	27.06	27.43	26.92	27.4	1595138	23.8109	up	up	correct
HRC.US	Hill	20190515	97.62	98.4	97.23	97.94	233293	95.8515	up	down	incorrect
HRI.US	Herc Holdings Inc	20190515	39.96	41.639	39.75	41.33	170378	41.2189	up	up	correct
HRL.US	Hormel Foods Corporation	20190515	39.29	39.77	39.29	39.56	2070718	37.5763	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190515	15.48	16.05	15.2	15.5	309541	14.5046	up	up	correct
HSBC.US	HSBC Holdings plc	20190515	42.22	42.6665	42.13	42.56	1593262	38.2634	up	up	correct
HSC.US	Harsco Corporation	20190515	25.75	26.402	25.65	26.11	404828	26.11	up	up	correct
HSY.US	The Hershey Company	20190515	127.25	127.98	127.01	127.74	1304991	120.6375	up	up	correct
HT.US	PE	20190515	23.41	23.48	23.41	23.42	6250	18.4624	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190515	27.91	27.99	27.71	27.87	1105657	25.0892	down	down	correct
HTD.US	John Hancock Tax	20190515	24.66	24.82	24.6	24.62	29341	20.4967	down	down	correct
HTGC.US	Hercules Capital Inc	20190515	13.13	13.26	13.13	13.25	410290	10.2973	up	up	correct
HTH.US	Hilltop Holdings Inc	20190515	20.14	20.37	19.93	20.16	260831	19.3816	up	up	correct
HTY.US	John Hancock Investments	20190515	6.78	6.87	6.77	6.77	28334	5.1673	down	down	correct
HUBB.US	Hubbell Incorporated	20190515	120.74	121.61	119.29	120.84	401366	113.0344	up	up	correct
HUBS.US	HubSpot Inc	20190515	176.2	183.26	175.25	181.52	396015	181.52	up	down	incorrect
HUM.US	Humana Inc	20190515	234.79	244.64	233	243.68	1509146	239.4432	up	up	correct
HUN.US	Huntsman Corporation	20190515	19.82	20.52	19.6	20.35	2462579	18.7704	up	down	incorrect
HUYA.US	HUYA Inc	20190515	20.4	21.69	20.4	21.51	3322268	21.51	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20190515	18	18.115	17.81	17.98	117746	14.383	down	down	correct
HWM.US	Howmet Aerospace Inc	20190515	21.64	22.11	21.64	22.01	3617624	21.9442	up	up	correct
HXL.US	Hexcel Corporation	20190515	69.1	70.27	68.64	70.13	265255	69.6657	up	up	correct
HY.US	Hyster	20190515	48.79	49.99	48.7674	49.71	75098	46.4374	up	up	correct
HYB.US	The New America High Income Fund Inc	20190515	8.68	8.7095	8.68	8.69	25879	7.1671	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190515	14.86	14.92	14.66	14.8	109900	12.1046	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190515	10.41	10.48	10.35	10.47	636428	8.4651	up	up	correct
HZN.US	Horizon Global Corporation	20190515	3.47	3.74	3.47	3.62	165934	3.62	up	up	correct
HZO.US	MarineMax Inc	20190515	16.62	16.71	16.26	16.36	278392	16.36	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190515	8.67	8.7	8.61	8.64	39499	7.0124	down	down	correct
IAG.US	IAMGOLD Corporation	20190515	2.38	2.44	2.35	2.39	7270114	2.39	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190515	53.45	54.23	53.11	53.37	12538	50.9325	down	down	correct
IBM.US	International Business Machines Corporation	20190515	132.4709	134.4691	132.2511	134.2792	2551009	113.4416	up	down	incorrect
IBN.US	ICICI Bank Limited	20190515	10.66	10.73	10.6	10.68	4953938	10.623	up	up	correct
IBP.US	Installed Building Products Inc	20190515	54.51	55.89	54.25	55.72	182042	55.1743	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190515	2.89	2.92	2.83	2.85	5810	57	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190515	80.72	81.37	80.59	80.61	1370385	78.0009	down	down	correct
ICL.US	ICL Group Ltd	20190515	5.39	5.45	5.39	5.44	63637	4.6249	up	up	correct
IDA.US	IDACORP Inc	20190515	103.13	103.66	102.56	103.38	204580	96.3973	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190515	11.85	11.88	11.78	11.87	59180	9.9159	up	down	incorrect
IDT.US	IDT Corporation	20190515	7.33	7.57	7.26	7.31	54406	7.31	down	down	correct
IEX.US	IDEX Corporation	20190515	151.22	154.1	150.22	153.46	182553	148.7304	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20190515	135.37	135.87	134.73	135.59	878321	126.8897	up	down	incorrect
IFN.US	The India Fund Inc	20190515	20.48	20.4946	20.25	20.42	76181	14.7608	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190515	10.4	10.45	10.3301	10.45	46628	8.4138	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190515	6.47	6.48	6.43	6.48	425620	5.3366	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190515	20.73	20.73	20.5771	20.68	20623	18.5562	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190515	7.35	7.445	7.35	7.39	427740	5.9162	up	up	correct
IGT.US	International Game Technology PLC	20190515	13.73	14.02	13.56	13.98	2969858	12.8612	up	up	correct
IHC.US	Independence Holding Company	20190515	36.09	36.21	36.03	36.19	3364	35.0514	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190515	7.55	7.55	7.5	7.52	35699	6.1377	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20190515	64.46	65.12	64.36	65.03	92028	63.1513	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190515	10.35	10.35	10.29	10.32	43828	8.7591	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190515	9.98	10	9.97	9.98	4923	8.531
IIF.US	Morgan Stanley India Investment Fund Inc	20190515	19.7	19.7	19.56	19.62	15823	18.8428	down	up	incorrect
IIIN.US	Insteel Industries Inc	20190515	19.09	19.63	18.92	19.6	216230	17.3182	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190515	14.78	14.79	14.72	14.75	88677	13.0687	down	up	incorrect
IIPR.US	PA	20190515	30.22	30.22	30.22	30.22	250	25.3557
IMAX.US	IMAX Corporation	20190515	23.36	23.705	23.28	23.59	227157	23.59	up	up	correct
INFO.US	IHS Markit Ltd	20190515	55.82	56.895	55.76	56.62	1365426	55.6976	up	down	incorrect
INFY.US	Infosys Limited	20190515	10.23	10.39	10.19	10.39	11611390	9.6891	up	up	correct
ING.US	ING Groep N.V	20190515	11.23	11.42	11.205	11.31	3689431	10.4467	up	up	correct
INGR.US	Ingredion Incorporated	20190515	84.49	85.32	84.2	84.45	539135	78.2285	down	down	correct
INN.US	Summit Hotel Properties Inc	20190515	12.22	12.525	12.205	12.5	463857	11.7615	up	up	correct
INS.US	Intelligent Systems Corporation	20190515	44.37	47.3353	43.52	44.49	136520	44.49	up	up	correct
INSI.US	Insight Select Income Fund	20190515	18.92	18.98	18.85	18.86	12967	16.0812	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190515	49.08	53.1499	49.08	53.01	459649	53.01	up	up	correct
INSW.US	PA	20190515	25.2902	25.2902	25.2842	25.2842	700	23.2583	down	down	correct
INT.US	World Fuel Services Corporation	20190515	29.47	30.31	29.4	30.22	397043	29.0614	up	up	correct
INVH.US	Invitation Homes Inc	20190515	24.81	25.105	24.69	24.97	1855672	23.7785	up	up	correct
IO.US	ION Geophysical Corporation	20190515	9.88	10.99	9.8546	10.35	202856	10.35	up	down	incorrect
IP.US	International Paper Company	20190515	44.4	45.12	44.2	44.82	2779964	37.493	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190515	22.31	22.67	22.18	22.58	2266454	20.0541	up	up	correct
IPI.US	Intrepid Potash Inc	20190515	3.38	3.4342	3.37	3.4	23350	34	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190515	12.16	12.19	12.14	12.14	59593	10.7308	down	down	correct
IQV.US	IQVIA Holdings Inc	20190515	133.53	136.49	132.79	135.27	997344	135.27	up	up	correct
IR.US	Ingersoll Rand Inc	20190515	34.08	35.59	33.725	35.26	2176359	32.147	up	up	correct
IRL.US	The New Ireland Fund Inc	20190515	8.918	9.1785	8.918	9.1785	2738	7.1777	up	up	correct
IRM.US	Iron Mountain Incorporated	20190515	31.8	32.145	31.63	31.96	1663062	26.162	up	up	correct
IRT.US	Independence Realty Trust Inc	20190515	10.79	10.88	10.76	10.84	279731	9.6568	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20190515	14.34	14.42	14.34	14.39	93246	11.564	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190515	25.62	25.82	25.62	25.82	25851	25.4423	up	down	incorrect
IT.US	Gartner Inc	20190515	150.63	153.86	150.59	152.57	546414	152.57	up	up	correct
ITCB.US	Itaú Corpbanca	20190515	11.51	11.95	11.5	11.95	2381	10.556	up	up	correct
ITGR.US	Integer Holdings Corporation	20190515	73.79	74.61	72.92	73.11	210140	73.11	down	down	correct
ITT.US	ITT Inc	20190515	59.2	60.38	58.83	60.33	574484	58.6293	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20190515	7.7843	7.9992	7.7643	7.9242	14628080	5.8969	up	up	correct
ITW.US	Illinois Tool Works Inc	20190515	147.59	151.88	146.62	150.94	1995929	142.0348	up	up	correct
IVC.US	Invacare Corporation	20190515	6.74	6.91	6.68	6.89	207646	6.8372	up	down	incorrect
IVH.US	Ivy Funds	20190515	13.66	13.73	13.64	13.66	43029	10.9473
IVR.US	PC	20190515	25.42	25.68	25.42	25.68	23197	20.6872	up	up	correct
IVZ.US	Invesco Ltd	20190515	20.1	20.67	20.01	20.59	3123262	18.1919	up	down	incorrect
IX.US	ORIX Corporation	20190515	70.23	70.4	69.59	70.39	60130	65.5054	up	up	correct
J.US	Jacobs Engineering Group Inc	20190515	75.82	77.2	75.51	76.81	661164	75.1919	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190515	10.52	10.6644	10.44	10.6	66001	10.6	up	up	correct
JBGS.US	JBG SMITH Properties	20190515	41.13	41.58	41.01	41.32	496549	38.5612	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190515	26.8258	26.8258	26.8258	26.8258	532	23.4706
JBL.US	Jabil Inc	20190515	27.99	28.8899	27.99	28.52	2101527	27.9468	up	up	correct
JBT.US	John Bean Technologies Corporation	20190515	108.1	112.16	107.95	111.99	117509	110.8978	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190515	13.66	13.73	13.5907	13.73	17039	11.0203	up	up	correct
JCI.US	Johnson Controls International plc	20190515	39.2	39.3	39.04	39.05	6203576	36.6589	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190515	9.92	9.93	9.852	9.88	44859	8.4413	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190515	10.66	11	10.6501	10.86	75621	8.8492	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190515	18.8	18.99	18.51	18.92	1716799	16.339	up	up	correct
JELD.US	JELD	20190515	20.44	21.02	20.28	20.94	245877	20.94	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190515	8.6965	8.71	8.65	8.65	25875	7.5583	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190515	6.84	6.84	6.8171	6.84	13300	6.3299
JFR.US	Nuveen Floating Rate Income Fund	20190515	9.88	9.93	9.87	9.89	143542	8.1957	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190515	15.46	15.5072	15.3338	15.39	62175	12.5224	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190515	10	10	9.897	9.99	14963	8.7482	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190515	9.97	9.97	9.82	9.87	86097	9.0467	down	down	correct
JHG.US	Janus Henderson Group plc	20190515	20.99	21.61	20.93	21.51	997338	18.7556	up	down	incorrect
JHI.US	John Hancock Investors Trust	20190515	15.94	15.97	15.86	15.87	11558	12.7412	down	down	correct
JHS.US	John Hancock Income Securities Trust	20190515	14.08	14.1043	14	14	15891	12.1374	down	down	correct
JHX.US	James Hardie Industries plc	20190515	12.75	12.92	12.7	12.92	10391	12.2027	up	up	correct
JILL.US	J.Jill Inc	20190515	4.69	4.72	4.59	4.61	459516	23.05	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190515	16.7	17.68	16.51	17.4	6795292	17.4	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190515	135.14	137.23	133.9	136.14	344179	135.1765	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190515	23.19	23.2142	23.08	23.17	97391	20.5327	down	down	correct
JMIA.US	Jumia Technologies AG	20190515	25.75	26.4	23.27	23.44	2449576	23.44	down	down	correct
JMM.US	Nuveen Multi	20190515	7.11	7.12	7.1	7.12	8030	6.3005	up	up	correct
JMP.US	JMP Group LLC	20190515	3.9018	3.9303	3.885	3.91	19831	3.6619	up	up	correct
JNJ.US	Johnson & Johnson	20190515	136.9	137.49	135.33	136.91	6429352	127.2842	up	up	correct
JNPR.US	Juniper Networks Inc	20190515	25.37	25.73	25.28	25.71	3649166	23.549	up	up	correct
JOE.US	The St. Joe Company	20190515	16.96	17.09	16.87	17.09	84114	16.9367	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190515	8.35	8.4052	8.35	8.37	17829	6.9051	up	up	correct
JP.US	Jupai Holdings Limited	20190515	3.64	3.64	3.43	3.5	46070	3.5	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190515	9.55	9.61	9.55	9.58	263945	7.9702	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190515	23.26	23.278	23.11	23.13	69334	19.4719	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190515	9.2	9.29	9.2	9.29	311713	7.8188	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190515	23.32	23.32	23.2735	23.32	15267	20.0042
JQC.US	Nuveen Credit Strategies Income Fund	20190515	7.91	7.92	7.85	7.87	774900	5.7604	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190515	16.11	16.2	16.08	16.14	91242	13.0482	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190515	9.75	9.81	9.68	9.77	70889	8.0973	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190515	10.12	10.27	10.12	10.24	35579	8.236	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190515	15.79	15.79	15.72	15.785	13208	13.0418	down	down	correct
JT.US	Jianpu Technology Inc	20190515	5.09	5.15	5	5.03	298666	40.24	down	down	correct
JTA.US	Nuveen Tax	20190515	11.64	11.8467	11.585	11.72	20228	9.7209	up	up	correct
JTD.US	Nuveen Tax	20190515	15.99	16.07	15.81	16.04	34999	13.1265	up	up	correct
JW.US	B	20190515	45.81	45.81	45.81	45.81	115	43.2021
JWN.US	Nordstrom Inc	20190515	37.75	38.1	37.02	37.43	4062876	35.7116	down	down	correct
K.US	Kellogg Company	20190515	57.1	57.89	56.84	57.37	1508432	51.851	up	up	correct
KAI.US	Kadant Inc	20190515	86	87.49	85.74	87.18	52309	85.3688	up	up	correct
KAMN.US	Kaman Corporation	20190515	58.74	59.27	58.305	59.11	75851	56.478	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190515	54.1031	54.453	53.7832	54.333	536725	19.8429	up	up	correct
KB.US	KB Financial Group Inc	20190515	38.39	38.59	38.21	38.5	212802	35.4795	up	up	correct
KBH.US	KB Home	20190515	26.7	27.06	26.58	26.79	760892	25.9141	up	up	correct
KBR.US	KBR Inc	20190515	22.18	22.69	22.14	22.61	644018	21.7733	up	up	correct
KEN.US	Kenon Holdings Ltd	20190515	19.9	20.45	19.9	20.2101	3160	15.7596	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20190515	11.09	11.14	10.9	10.95	517490	10.4523	down	down	correct
KEX.US	Kirby Corporation	20190515	82	83.23	82	83.03	411329	83.03	up	up	correct
KEY.US	PK	20190515	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190515	83.5	84.92	82.9	84.41	962939	84.41	up	up	correct
KF.US	The Korea Fund Inc	20190515	27.99	27.99	27.99	27.99	153	21.6372
KFS.US	Kingsway Financial Services Inc	20190515	2.56	2.74	2.55	2.74	14940	2.74	up	up	correct
KFY.US	Korn Ferry	20190515	45.17	45.7	44.94	45.57	129673	44.3252	up	up	correct
KGC.US	Kinross Gold Corporation	20190515	3.13	3.19	3.1273	3.17	6243984	3.0879	up	up	correct
KIM.US	PM	20190515	23.52	23.6779	23.43	23.65	12889	20.8027	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190515	15.58	15.6999	15.58	15.67	114602	12.2735	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190515	35.17	35.2	33.49	33.68	1431002	32.617	down	down	correct
KLR.US	Kaleyra Inc	20190515	10.19	10.23	10.15	10.23	14300	10.23	up	up	correct
KMB.US	Kimberly	20190515	128	128.88	127.31	128.67	1138195	118.0736	up	down	incorrect
KMI.US	Kinder Morgan Inc	20190515	19.94	20.28	19.91	20.14	11610210	17.1852	up	up	correct
KMPR.US	Kemper Corporation	20190515	85.71	86.81	85.71	86.48	139790	82.9256	up	up	correct
KMT.US	Kennametal Inc	20190515	33.64	34.46	33.26	34.28	838674	32.2162	up	down	incorrect
KMX.US	CarMax Inc	20190515	76.63	77.04	75.84	75.9	1639676	75.9	down	down	correct
KN.US	Knowles Corporation	20190515	17.39	17.67	17.32	17.52	529885	17.52	up	down	incorrect
KNL.US	Knoll Inc	20190515	20.6	21.07	20.6	21.04	115739	19.921	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20190515	19.39	19.62	19.35	19.51	50346	14.4409	up	up	correct
KNX.US	Knight	20190515	30.36	31.08	30.22	30.99	1587650	30.3378	up	up	correct
KO.US	The Coca	20190515	48.67	49.38	48.6	49.18	11422540	45.0736	up	up	correct
KODK.US	Eastman Kodak Company	20190515	2.38	2.46	2.33	2.44	136894	2.44	up	up	correct
KOF.US	Coca	20190515	62.67	63.7	62.02	63.43	56479	56.2977	up	up	correct
KOP.US	Koppers Holdings Inc	20190515	29.64	29.94	29.3324	29.73	119007	29.73	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20190515	6.43	6.73	6.41	6.71	3206400	6.4518	up	up	correct
KR.US	The Kroger Co	20190515	25.19	25.3	25.04	25.21	4235034	23.8798	up	up	correct
KRA.US	Kraton Corporation	20190515	28.73	29.42	28.47	29.13	195934	29.13	up	up	correct
KRC.US	Kilroy Realty Corporation	20190515	76.62	77.279	76.5	77.09	575417	71.4951	up	down	incorrect
KRG.US	Kite Realty Group Trust	20190515	16.14	16.33	16.06	16.29	460687	14.2486	up	up	correct
KRO.US	Kronos Worldwide Inc	20190515	13.13	13.41	13.01	13.31	236195	11.4018	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20190515	17.83	18.25	17.67	18.15	91374	14.1878	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190515	11.54	11.6	11.5299	11.565	23465	10.2046	up	up	correct
KSS.US	Kohl's Corporation	20190515	65.14	67.64	63.75	64.22	5818354	58.3923	down	down	correct
KSU.US	P	20190515	26.78	26.78	26.78	26.78	233	24.7294
KT.US	KT Corporation	20190515	12.06	12.06	11.82	11.97	905386	10.903	down	down	correct
KTB.US	Kontoor Brands Inc	20190515	40.5	40.5	40.5	40.5	4300	37.1497
KTF.US	DWS Municipal Income Trust	20190515	11.27	11.27	11.24	11.26	36136	9.9992	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190515	30.4215	30.4215	30.4198	30.4198	1196	26.078	down	down	correct
KTN.US	Credit	20190515	31.581	31.74	31.581	31.74	400	27.1221	up	up	correct
KW.US	Kennedy	20190515	21.01	21.36	21	21.28	532359	18.857	up	up	correct
KWR.US	Quaker Chemical Corporation	20190515	198.83	200.13	197.33	199.6	42593	195.647	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190515	15.7	15.92	15.6731	15.83	321534	11.9584	up	down	incorrect
L.US	Loews Corporation	20190515	50.67	51.49	50.67	51.22	1000731	50.4806	up	up	correct
LAC.US	Lithium Americas Corp	20190515	3.55	3.63	3.37	3.61	274031	3.61	up	up	correct
LAD.US	Lithia Motors Inc	20190515	112.29	113.35	111.41	112.89	134850	111.0806	up	up	correct
LADR.US	Ladder Capital Corp	20190515	16.27	16.395	16.24	16.27	685642	13.3226
LAIX.US	LAIX Inc	20190515	10.2373	10.24	9.99	9.99	3232	9.99	down	down	correct
LAZ.US	Lazard Ltd	20190515	35.07	35.13	34.52	35.05	777400	30.9959	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190515	15.47	15.91	15.32	15.81	432100	15.4576	up	up	correct
LC.US	LendingClub Corporation	20190515	3.35	3.4	3.27	3.38	397000	16.9	up	down	incorrect
LCI.US	Lannett Company Inc	20190515	5.55	5.86	5.41	5.75	1364776	5.75	up	up	correct
LCII.US	LCI Industries	20190515	88.91	91.73	87.8	91.26	136844	85.0623	up	up	correct
LDOS.US	Leidos Holdings Inc	20190515	74.35	75.465	74.06	75.05	992274	72.0561	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190515	23.75	24.11	23.72	23.99	59361	19.6627	up	up	correct
LEA.US	Lear Corporation	20190515	134.5	137.68	132.07	136.32	636563	131.2939	up	up	correct
LEAF.US	Leaf Group Ltd	20190515	7.58	7.8	7.58	7.71	35452	7.71	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190515	37.41	37.955	37.15	37.73	980476	33.9405	up	down	incorrect
LEJU.US	Leju Holdings Limited	20190515	1.64	1.7	1.64	1.68	24422	1.68	up	up	correct
LEN.US	Lennar Corporation	20190515	52.61	52.98	52.27	52.92	1946052	51.7814	up	down	incorrect
LENB.US	Lennar Corporation	20190515	42.08	42.44	41.89	42.34	64378	41.3319	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190515	8.17	8.18	8.13	8.16	134559	7.1856	down	down	correct
LEVI.US	Levi Strauss & Co	20190515	22.5	22.62	22.04	22.1	534475	21.4843	down	down	correct
LFC.US	China Life Insurance Company Limited	20190515	12.13	12.29	12.13	12.23	596619	10.9547	up	up	correct
LGC.US	U	20190515	10.05	10.09	10.05	10.07	111549	8.717	up	up	correct
LGF.US	B	20190515	12.41	12.92	12.31	12.64	813699	12.64	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190515	13.06	13.58	12.935	13.35	1392867	13.35	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190515	15.04	15.33	15.04	15.195	51314	12.1627	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190515	161.83	166.13	161.72	165.36	782956	165.36	up	up	correct
LHX.US	L3Harris Technologies Inc	20190515	181	185.18	179.6836	183.53	1461676	174.9474	up	up	correct
LII.US	Lennox International Inc	20190515	272.99	276.21	272.11	275.42	192305	267.1082	up	up	correct
LIN.US	Linde plc	20190515	178.57	182.37	178.32	180.86	1184242	172.8823	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190515	1.4665	1.48	1.41	1.41	12783	1.41	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20190515	11.46	11.5833	11.28	11.43	809015	11.43	down	down	correct
LLY.US	Eli Lilly and Company	20190515	115.25	115.84	114.32	115.62	3724484	109.7913	up	up	correct
LMT.US	Lockheed Martin Corporation	20190515	335.29	335.71	329.93	334.15	1126981	310.4784	down	down	correct
LNC.US	Lincoln National Corporation	20190515	63.36	64.07	62.89	63.78	1719171	58.7453	up	up	correct
LND.US	BrasilAgro	20190515	3.91	3.9273	3.9016	3.9273	1856	3.3169	up	up	correct
LNN.US	Lindsay Corporation	20190515	82.38	84.62	76.56	77.16	255420	74.7653	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190515	9.58	10.14	9.53	9.99	281401	9.4226	up	up	correct
LOW.US	Lowe's Companies Inc	20190515	105.41	108.045	105.125	107.62	5104231	103.1847	up	down	incorrect
LPG.US	Dorian LPG Ltd	20190515	7.85	7.89	7.73	7.79	65521	7.1953	down	down	correct
LPI.US	Laredo Petroleum Inc	20190515	3.39	3.53	3.36	3.49	167033	69.8	up	up	correct
LPL.US	LG Display Co. Ltd	20190515	7.45	7.54	7.42	7.46	294582	7.46	up	down	incorrect
LPX.US	Louisiana	20190515	24.04	24.55	23.88	24.52	2130696	23.3409	up	up	correct
LRN.US	Stride Inc	20190515	31.52	32.35	31.52	32.15	255096	32.15	up	up	correct
LSI.US	Life Storage Inc	20190515	95.34	95.98	95.1	95.44	527794	58.0245	up	up	correct
LTC.US	LTC Properties Inc	20190515	45.74	46.09	45.575	45.79	111128	39.2417	up	up	correct
LTHM.US	Livent Corporation	20190515	7.64	7.93	7.56	7.79	2466100	7.79	up	up	correct
LUB.US	Luby's Inc	20190515	1.3505	1.3505	1.3505	1.3505	2355	0.8219
LUMN.US	Lumen Technologies Inc	20190515	10.88	10.97	10.77	10.95	11889770	8.8676	up	up	correct
LUV.US	Southwest Airlines Co	20190515	51.01	52.44	50.71	52.01	3086639	51.2651	up	up	correct
LVS.US	Las Vegas Sands Corp	20190515	62.3	63.36	61.74	62.95	1863831	59.4294	up	up	correct
LW.US	Lamb Weston Holdings Inc	20190515	67.08	68.12	66.66	67.07	2318938	64.9104	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20190515	24.67	25.89	24.49	25.58	562893	23.7663	up	down	incorrect
LXP.US	PC	20190515	53.0236	53.5	52.85	53.5	3482	46.3191	up	up	correct
LXU.US	LSB Industries Inc	20190515	5.1	5.21	5.0011	5.11	81374	3.9308	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190515	80.01	81.12	79.37	80.74	1691937	71.2063	up	up	correct
LYG.US	Lloyds Banking Group plc	20190515	3.08	3.12	3.07	3.11	3021227	2.7369	up	up	correct
LYV.US	Live Nation Entertainment Inc	20190515	64.02	65.02	63.56	64.32	929132	64.32	up	up	correct
LZB.US	La	20190515	33.23	33.62	32.86	33.53	211382	32.2204	up	up	correct
M.US	Macy's Inc	20190515	22.25	22.68	21.38	21.7	33610918	19.2993	down	down	correct
MA.US	Mastercard Incorporated	20190515	244.33	251.04	244.21	249.15	4186938	246.0066	up	up	correct
MAA.US	PI	20190515	63.6952	65.27	63.2801	65.27	1279	54.5244	up	up	correct
MAC.US	The Macerich Company	20190515	42.15	42.795	41.9	42.49	898404	35.5867	up	up	correct
MAIN.US	Main Street Capital Corporation	20190515	40.25	40.6599	40.16	40.64	222590	33.7251	up	up	correct
MAN.US	ManpowerGroup Inc	20190515	90.19	92.3	89.81	92.02	519058	85.338	up	up	correct
MANU.US	Manchester United plc	20190515	18.86	18.92	18.41	18.48	55732	17.9741	down	up	incorrect
MAS.US	Masco Corporation	20190515	37	37.97	36.93	37.86	4725409	36.565	up	down	incorrect
MATX.US	Matson Inc	20190515	38.38	39.46	38.38	39	99643	37.1178	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190515	10.83	10.86	10.79	10.83	24009	9.6208
MAXR.US	Maxar Technologies Inc	20190515	8.68	9.05	7.62	7.66	6561667	7.605	down	down	correct
MBI.US	MBIA Inc	20190515	9.14	9.3	9.13	9.27	602005	9.27	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190515	7.78	7.88	7.75	7.81	1589123	5.502	up	down	incorrect
MC.US	Moelis & Company	20190515	32.35	33.1	32.04	33	529801	25.8564	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190515	13.92	13.97	13.88	13.91	81285	12.4901	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20190515	41.84	42.03	41.06	41.46	16855	41.46	down	down	correct
MCD.US	McDonald's Corporation	20190515	197.66	199.73	197.5	199.07	1898987	186.5827	up	up	correct
MCI.US	Barings Corporate Investors	20190515	16.19	16.19	15.8001	16.18	23847	13.5702	down	down	correct
MCK.US	McKesson Corporation	20190515	125.57	126.69	123.12	126.31	1016067	122.7617	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190515	6.65	6.68	6.61	6.67	46261	4.9634	up	up	correct
MCO.US	Moody's Corporation	20190515	184.85	187.84	184.57	186.65	766651	182.4294	up	up	correct
MCR.US	MFS Charter Income Trust	20190515	7.82	7.86	7.78	7.85	74476	6.3232	up	up	correct
MCS.US	The Marcus Corporation	20190515	36.23	36.83	36.17	36.72	193217	35.9728	up	up	correct
MCY.US	Mercury General Corporation	20190515	55.51	56.2	55.4	55.97	322710	48.8775	up	up	correct
MD.US	MEDNAX Inc	20190515	28.28	28.64	27.91	28.49	931265	28.49	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190515	32.19	32.475	31.93	32.14	288823	27.4059	down	down	correct
MDLQ.US	Medley LLC	20190515	17.7	17.7	16.98	17.39	8827	12.6559	down	up	incorrect
MDLX.US	Medley Capital Corporation 6.87	20190515	17.57	17.57	16.5743	17.022	9371	12.0283	down	down	correct
MDP.US	Meredith Corporation	20190515	55.13	57.16	54.43	57.11	519734	53.6583	up	up	correct
MDT.US	Medtronic plc	20190515	87.23	88.61	86.76	88.27	3696217	83.1315	up	down	incorrect
MDU.US	MDU Resources Group Inc	20190515	25.28	25.53	25.23	25.34	975831	23.3025	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190515	16.61	17.4	16.6	17.15	151100	17.15	up	up	correct
MED.US	Medifast Inc	20190515	138.76	142.1728	137.96	141.68	180481	129.8909	up	up	correct
MEI.US	Methode Electronics Inc	20190515	27.64	28.34	27.46	28.33	113398	27.408	up	up	correct
MER.US	PK	20190515	26.28	26.37	26.25	26.3	20000	23.6427	up	up	correct
MFC.US	Manulife Financial Corporation	20190515	17.45	17.54	17.265	17.49	1593384	15.4625	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190515	3.01	3.06	2.94	3.04	716272	2.7497	up	up	correct
MFGP.US	Micro Focus International plc	20190515	22.97	23.62	22.97	23.32	292446	19.2616	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190515	12.97	13.02	12.97	13	112988	11.693	up	up	correct
MFM.US	MFS Municipal Income Trust	20190515	6.86	6.91	6.85	6.86	70721	6.096
MFO.US	MFA Financial Inc. SR NT 42	20190515	25.96	25.98	25.96	25.98	3337	22.8761	up	down	incorrect
MFV.US	MFS Special Value Trust	20190515	5.58	5.6627	5.58	5.65	19187	4.476	up	up	correct
MG.US	Mistras Group Inc	20190515	13.65	14.07	13.61	14.03	76847	14.03	up	up	correct
MGA.US	Magna International Inc	20190515	44.75	45.86	44.21	45.48	1600375	42.2007	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190515	4.52	4.5328	4.51	4.51	22501	3.9384	down	down	correct
MGM.US	MGM Resorts International	20190515	25.69	26.37	25.37	26.1	5713575	25.545	up	down	incorrect
MGP.US	MGM Growth Properties LLC	20190515	31.37	31.94	31.26	31.62	486281	26.8951	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190515	25.23	25.37	25.15	25.37	71286	22.0973	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190515	22.17	22.35	22.06	22.17	39295	18.7714
MGY.US	Magnolia Oil & Gas Corporation	20190515	12.35	12.47	12.26	12.39	1121787	12.3213	up	down	incorrect
MH.US	PD	20190515	4.9	5	4.75	5	6560	5	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190515	16.18	16.26	16.16	16.26	11900	14.443	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190515	7.39	7.45	7.39	7.45	48158	6.7767	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190515	12.13	12.17	12.0645	12.1	42109	10.7525	down	down	correct
MHK.US	Mohawk Industries Inc	20190515	132.89	136.13	131.21	135.97	543879	135.97	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190515	15.13	15.5	15.13	15.3	17454	13.6676	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190515	13.22	13.22	13.1503	13.18	30566	11.7763	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190515	19.46	19.88	19.39	19.87	38718	16.0039	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190515	41.68	42.11	41.45	42.01	460900	2.3122	up	up	correct
MIN.US	MFS Intermediate Income Trust	20190515	3.74	3.76	3.74	3.75	226441	3.0658	up	up	correct
MIXT.US	MiX Telematics Limited	20190515	17.25	17.36	16.86	17.04	126245	16.0883	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190515	13.62	13.68	13.6144	13.64	24511	12.1785	up	up	correct
MKC.US	V	20190515	77.515	77.515	77.515	77.515	400	74.7019
MKL.US	Markel Corporation	20190515	1028.31	1052.99	1026.3241	1047.17	49315	1047.17	up	up	correct
MLI.US	Mueller Industries Inc	20190515	28.05	28.28	27.7	28.21	155341	27.1821	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190515	213.83	217.68	212.76	217.31	624293	212.4155	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190515	11.01	11.17	10.9314	11.17	7329	11.17	up	up	correct
MLR.US	Miller Industries Inc	20190515	31.62	31.69	31.2225	31.52	31586	29.7067	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190515	94.43	95.24	94.08	94.73	1321316	90.8592	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190515	20.35	20.35	20.2701	20.3	40569	17.93	down	down	correct
MMI.US	Marcus & Millichap Inc	20190515	34.09	34.73	34	34.05	223109	34.05	down	down	correct
MMM.US	3M Company	20190515	174.02	175.65	173.651	174.12	3015543	158.4896	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190515	60.76	61.58	60.3115	61.45	658444	49.5093	up	up	correct
MMS.US	Maximus Inc	20190515	70.81	71.74	70.69	71.27	244244	68.7639	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190515	5.6	5.62	5.5832	5.61	108621	4.6303	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190515	13.62	13.62	13.52	13.53	56665	12.1335	down	up	incorrect
MN.US	Manning & Napier Inc	20190515	2.18	2.25	2.18	2.23	17827	2.0975	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190515	14.64	14.74	14.64	14.64	20065	13.1545
MNR.US	PC	20190515	24.35	24.35	24.15	24.24	17015	20.8065	down	down	correct
MNRL.US	Brigham Minerals Inc	20190515	20.92	21.54	20.75	21.49	182600	17.49	up	up	correct
MO.US	Altria Group Inc	20190515	51.75	52.38	51.48	52.13	4803901	42.1785	up	up	correct
MOD.US	Modine Manufacturing Company	20190515	13.27	13.485	13.1	13.48	130411	13.48	up	up	correct
MODN.US	Model N Inc	20190515	18.84	19.21	18.8	19.04	104115	19.04	up	down	incorrect
MOG.US	A	20190515	86.49	86.89	85.14	86.4	86645	83.9835	down	down	correct
MOGU.US	MOGU Inc	20190515	6	6.3438	5.8	5.8	106392	5.8	down	down	correct
MOH.US	Molina Healthcare Inc	20190515	127.32	130.74	126.03	129.6	443240	129.6	up	up	correct
MOS.US	The Mosaic Company	20190515	22.59	23.16	22.55	22.82	3957338	22.1959	up	up	correct
MOV.US	Movado Group Inc	20190515	34.44	35.25	34.275	35.2	131285	33.2285	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190515	13.9	13.995	13.8737	13.94	35049	12.4873	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190515	50.67	51.45	50.19	51.19	7209889	45.6102	up	up	correct
MPLX.US	MPLX LP	20190515	30.93	31.52	30.7554	31.4	2342603	22.9833	up	down	incorrect
MPV.US	Barings Participation Investors	20190515	15.57	15.79	15.5006	15.62	17492	13.281	up	up	correct
MPW.US	Medical Properties Trust Inc	20190515	18.05	18.155	17.97	18.09	2452081	15.6246	up	up	correct
MPX.US	Marine Products Corporation	20190515	15	15	14.52	14.62	26758	13.4679	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190515	12.41	12.41	12.34	12.37	29286	11.0339	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190515	14.59	14.59	14.33	14.36	81530	12.7628	down	down	correct
MRC.US	MRC Global Inc	20190515	16.31	16.57	16.12	16.51	1892008	16.51	up	down	incorrect
MRK.US	Merck & Co. Inc	20190515	76.8116	77.8208	76.7416	77.491	6950935	67.7776	up	up	correct
MRO.US	Marathon Oil Corporation	20190515	15.27	15.54	15.19	15.43	7123527	14.9314	up	up	correct
MSA.US	MSA Safety Incorporated	20190515	103.99	105.11	103.74	104.93	153234	101.2784	up	down	incorrect
MSB.US	Mesabi Trust	20190515	29.08	29.62	29.0106	29.56	21355	23.5807	up	up	correct
MSC.US	Studio City International Holdings Limited	20190515	18.02	18.02	18.02	18.02	101	18.02
MSCI.US	MSCI Inc	20190515	218.28	222.89	218.28	220.9	432804	215.7606	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190515	9.11	9.11	9.06	9.07	63314	7.8673	down	down	correct
MSGS.US	W	20190515	300.34	304	297.6	301.68	128373	299.7115	up	up	correct
MSI.US	Motorola Solutions Inc	20190515	143.83	145.29	143.08	145.18	795914	139.3029	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190515	73.69	74.325	73.12	73.94	468792	60.021	up	up	correct
MT.US	ArcelorMittal	20190515	16.59	17.19	16.56	17.15	2984509	16.7931	up	up	correct
MTB.US	M&T Bank Corporation	20190515	161.3	162.3	159.34	161.31	672353	147.9266	up	up	correct
MTD.US	Mettler	20190515	711.83	720	705.82	719.14	222614	719.14	up	up	correct
MTDR.US	Matador Resources Company	20190515	19.72	20.82	19.62	20.62	1477810	20.5397	up	up	correct
MTG.US	MGIC Investment Corporation	20190515	13.71	13.975	13.65	13.9	2196732	13.1719	up	down	incorrect
MTH.US	Meritage Homes Corporation	20190515	52.06	52.45	51.37	51.93	369381	51.93	down	up	incorrect
MTL.US	P	20190515	0.75	0.8123	0.75	0.81	31749	0.81	up	down	incorrect
MTN.US	Vail Resorts Inc	20190515	218.09	221.6232	217.01	220.59	264631	211.9008	up	up	correct
MTOR.US	Meritor Inc	20190515	20.9	21.21	20.65	21.04	548944	21.04	up	up	correct
MTR.US	Mesa Royalty Trust	20190515	12.66	13.0265	12.66	13.0265	2170	11.3083	up	up	correct
MTRN.US	Materion Corporation	20190515	65.59	66.89	65.57	66.13	77399	64.8293	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190515	21.6	21.6	21.19	21.53	29589	20.1425	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20190515	16.08	16.42	16.02	16.25	333747	16.25	up	down	incorrect
MTX.US	Minerals Technologies Inc	20190515	56.9	58.04	56.65	57.84	85956	57.3001	up	up	correct
MTZ.US	MasTec Inc	20190515	47.9	48.29	47.17	47.87	701801	47.87	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190515	14.98	15.06	14.97	15.01	44505	13.3214	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190515	13.45	13.48	13.43	13.45	92125	12.0884
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190515	12.24	12.28	12.23	12.24	37514	10.9136
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190515	4.54	4.68	4.54	4.63	1912915	4.2746	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190515	15	15.05	15	15.01	5116	13.8199	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190515	14	14.0251	13.96	14	37101	12.5868
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190515	13.8	13.88	13.77	13.86	17191	12.2275	up	up	correct
MUR.US	Murphy Oil Corporation	20190515	27.65	28.27	27.53	28.09	2470088	25.3052	up	down	incorrect
MUSA.US	Murphy USA Inc	20190515	83.93	84.67	83.245	84.05	338314	83.3003	up	up	correct
MUX.US	McEwen Mining Inc	20190515	1.42	1.45	1.38	1.39	1749635	1.39	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190515	9.19	9.19	9.14	9.15	83914	8.1455	down	down	correct
MVO.US	MV Oil Trust	20190515	8.22	8.51	8.22	8.51	16111	6.1916	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190515	14.39	14.47	14.39	14.39	11020	12.762
MWA.US	Mueller Water Products Inc	20190515	9.25	9.44	9.2	9.31	5223179	8.9015	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190515	9.45	9.67	9.37	9.47	104602	9.47	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190515	10.76	10.9127	10.76	10.9127	4718	10.9127	up	up	correct
MXF.US	The Mexico Fund Inc	20190515	13.73	13.82	13.67	13.82	6894	12.5129	up	up	correct
MXL.US	MaxLinear Inc	20190515	23.89	24.85	23.89	24.7	240488	24.7	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190515	13.45	13.481	13.44	13.44	81840	12.0959	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20190515	14.37	14.37	14.33	14.36	73813	12.7218	down	down	correct
MYE.US	Myers Industries Inc	20190515	17.93	18.37	17.93	18.2	86506	16.6631	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190515	13.12	13.17	13.1	13.12	125458	11.7793
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190515	14.7	14.74	14.66	14.74	19664	12.9635	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190515	12.65	12.65	12.58	12.63	34294	11.3083	down	down	correct
MYOV.US	Myovant Sciences Ltd	20190515	13.3	13.93	13.12	13.51	558691	13.51	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190515	14.04	14.125	14.04	14.09	136643	13.45	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190515	13.82	13.85	13.77	13.79	254562	12.8296	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190515	13.73	13.74	13.69	13.69	28638	12.8117	down	down	correct
NAT.US	Nordic American Tankers Limited	20190515	2.2	2.57	2.1994	2.4	4468906	2.0477	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190515	12.8623	12.94	12.8623	12.94	4354	12.1712	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190515	20.89	21	20.87	20.87	27716	18.1895	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190515	36.62	36.64	36.15	36.61	72288	34.3186	down	down	correct
NBR.US	Nabors Industries Ltd	20190515	3.58	3.82	3.54	3.74	212663	180.4041	up	up	correct
NC.US	NACCO Industries Inc	20190515	50.62	51.6599	50.525	50.67	10757	47.2979	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190515	9.8	9.86	9.8	9.83	53808	9.0866	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190515	55.77	56.95	55.39	56.73	1511040	56.73	up	up	correct
NCR.US	NCR Corporation	20190515	30.39	31.245	29.85	31.18	650730	31.18	up	up	correct
NCV.US	PA	20190515	25.1479	25.1996	25.1179	25.1735	4735	21.9173	up	down	incorrect
NCZ.US	PA	20190515	24.68	24.73	24.6448	24.6701	24714	23.0611	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190515	8.64	8.87	8.6038	8.87	73740	60.639	up	up	correct
NEA.US	Nuveen AMT	20190515	13.54	13.55	13.44	13.45	562091	12.5367	down	up	incorrect
NEM.US	Newmont Corporation	20190515	30.95	31.01	30.63	30.69	9298098	28.747	down	down	correct
NEP.US	NextEra Energy Partners LP	20190515	45.31	45.89	45.2	45.54	176157	41.5615	up	up	correct
NETI.US	Eneti Inc	20190515	4.723	4.9821	4.723	4.8924	25441	44.1623	up	up	correct
NEU.US	NewMarket Corporation	20190515	409.78	420.87	409.78	416.47	59482	393.8946	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190515	14.11	14.11	14.02	14.03	46298	12.8262	down	down	correct
NEW.US	Puxin Limited	20190515	6.26	6.68	6.26	6.48	236131	6.48	up	up	correct
NEWR.US	New Relic Inc	20190515	100.55	103.2	100	100.82	2920340	100.82	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190515	9.34	9.64	9.23	9.42	380627	9.42	up	up	correct
NEXA.US	Nexa Resources S.A	20190515	9.43	9.61	9.29	9.52	93838	8.5457	up	up	correct
NFG.US	National Fuel Gas Company	20190515	57.3	57.39	56.93	56.93	276466	51.6495	down	down	correct
NFH.US	WS	20190515	9.97	10.03	9.97	10.03	7100	8.4501	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190515	12.09	12.165	12.0553	12.14	144227	9.9757	up	down	incorrect
NGG.US	National Grid plc	20190515	54.25	54.5	54.07	54.14	535605	46.0025	down	down	correct
NGL.US	PC	20190515	24.9	24.9275	24.8983	24.9	7307	18.9177
NGS.US	Natural Gas Services Group Inc	20190515	15.66	16.63	15.66	16.19	34153	16.19	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190515	11.82	12.26	11.76	12.14	84241	10.1905	up	up	correct
NGVT.US	Ingevity Corporation	20190515	92.04	93.86	92.04	92.31	287157	92.31	up	up	correct
NHI.US	National Health Investors Inc	20190515	78.27	79.2715	78.06	79.09	216834	67.6031	up	up	correct
NI.US	PB	20190515	26.69	26.7505	26.65	26.75	26544	22.7509	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190515	13.31	13.39	13.29	13.32	100733	12.5449	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190515	21.3	21.575	21.245	21.57	54977	17.129	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190515	10.29	10.3099	10.27	10.28	5710	9.7799	down	down	correct
NINE.US	Nine Energy Service Inc	20190515	21.48	22.38	21.48	22.07	115379	22.07	up	up	correct
NIO.US	NIO Inc	20190515	4.59	4.75	4.53	4.71	14668954	4.71	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190515	13.2	13.229	13.17	13.17	15532	12.5192	down	down	correct
NJR.US	New Jersey Resources Corporation	20190515	49.51	49.81	49.35	49.57	409414	45.0265	up	up	correct
NKE.US	NIKE Inc	20190515	83.17	84.49	82.94	84.01	4862202	81.9406	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190515	12.19	12.2392	12.17	12.2	5744	11.4825	up	up	correct
NKX.US	Nuveen California AMT	20190515	14.18	14.2401	14.14	14.21	146453	13.3071	up	up	correct
NL.US	NL Industries Inc	20190515	3.63	3.7	3.51	3.53	14358	3.2686	down	up	incorrect
NLS.US	Nautilus Inc	20190515	3.88	3.91	3.59	3.61	660694	3.61	down	down	correct
NLSN.US	Nielsen Holdings plc	20190515	23.89	24.09	23.8	23.83	3439662	22.4367	down	down	correct
NM.US	PH	20190515	7.2	7.23	7.2	7.2	1542	7.2
NMI.US	Nuveen Municipal Income Fund Inc	20190515	11.14	11.15	11.018	11.09	16826	10.4683	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20190515	0.91	0.9477	0.91	0.9333	27888	12.3665	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20190515	7.2	7.23	7.2	7.2	1542	7.2
NMR.US	Nomura Holdings Inc	20190515	3.37	3.39	3.35	3.36	787239	3.0191	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190515	13.65	13.657	13.5729	13.6314	4547	12.7733	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190515	12.74	12.7607	12.74	12.74	6201	12.0343
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190515	13.68	13.74	13.65	13.66	107239	12.8777	down	down	correct
NNI.US	Nelnet Inc	20190515	61.06	61.58	60.6	60.82	51829	58.7706	down	down	correct
NNN.US	National Retail Properties Inc	20190515	53.35	53.66	53.2617	53.42	514349	47.3252	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20190515	10.05	10.08	10	10.05	14676	5.9465
NOA.US	North American Construction Group Ltd	20190515	12	12.16	11.8	12.13	114781	11.7532	up	up	correct
NOAH.US	Noah Holdings Limited	20190515	45.35	46.84	44.5	46.42	135097	46.42	up	up	correct
NOC.US	Northrop Grumman Corporation	20190515	293.81	296.79	291.3	294.49	619943	282.4746	up	up	correct
NOK.US	Nokia Corporation	20190515	4.72	4.8	4.71	4.77	21222100	4.6713	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190515	13.34	13.4066	13.2359	13.25	14058	12.512	down	up	incorrect
NOMD.US	Nomad Foods Limited	20190515	21.82	21.895	21.53	21.81	1140265	21.81	down	up	incorrect
NOV.US	NOV Inc	20190515	24.05	24.77	23.85	24.71	3379814	24.3233	up	up	correct
NOW.US	ServiceNow Inc	20190515	270	276.425	269.535	273.96	1283895	273.96	up	up	correct
NP.US	Neenah Inc	20190515	60	60.455	58.93	59.86	66594	54.5349	down	down	correct
NPK.US	National Presto Industries Inc	20190515	101.14	101.98	99.59	101.02	99467	88.8031	down	down	correct
NPO.US	EnPro Industries Inc	20190515	61.67	63.39	61.58	63.17	82413	60.529	up	up	correct
NPTN.US	NeoPhotonics Corporation	20190515	5.62	5.79	5.59	5.72	784940	5.72	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190515	12.95	12.96	12.89	12.92	21905	12.195	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190515	13.5	13.54	13.49	13.5	46561	12.5234
NR.US	Newpark Resources Inc	20190515	7.39	7.655	7.35	7.62	420262	7.62	up	up	correct
NRG.US	NRG Energy Inc	20190515	36.05	36.25	35.59	35.99	3575136	33.5703	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190515	20.5	20.65	20.414	20.65	117204	15.7458	up	up	correct
NRK.US	Nuveen New York AMT	20190515	12.97	12.98	12.94	12.94	76302	12.3625	down	down	correct
NRP.US	Natural Resource Partners L.P	20190515	41.2	42.25	40.9727	42.24	19272	34.3303	up	up	correct
NRT.US	North European Oil Royalty Trust	20190515	7.36	7.75	7.36	7.65	58914	6.0425	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190515	25.16	25.44	25.16	25.29	335900	22.2634	up	up	correct
NS.US	PC	20190515	24.49	24.6997	24.425	24.425	68603	18.7369	down	down	correct
NSA.US	PA	20190515	30.02	30.18	29.89	30.06	257269	26.909	up	up	correct
NSC.US	Norfolk Southern Corporation	20190515	199.34	201.49	199.1	200.8	1129821	191.9848	up	up	correct
NSCO.US	WS	20190515	10.31	10.33	10.25	10.29	543874	6.2836	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190515	5.83	5.86	5.83	5.85	83301	4.8214	up	up	correct
NSP.US	Insperity Inc	20190515	111.7	114.55	111.37	113.55	320067	106.0952	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190515	38.65	38.79	38.1321	38.25	132153	33.179	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190515	14.33	14.45	14.235	14.38	267134	115.3606	up	up	correct
NTP.US	Nam Tai Property Inc	20190515	9.53	9.71	9.53	9.69	21289	9.69	up	up	correct
NTR.US	Nutrien Ltd	20190515	49.7	50.76	49.6	50.41	966967	45.6542	up	down	incorrect
NUE.US	Nucor Corporation	20190515	54.15	55.11	53.88	54.87	1409572	50.9464	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190515	14.97	15	14.91	15	25653	14.0788	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190515	52.35	53.63	52.03	53.46	508686	48.5909	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20190515	9.92	9.99	9.92	9.96	260470	9.4482	up	up	correct
NUW.US	Nuveen AMT	20190515	16.5	16.5764	16.36	16.4	28592	15.4613	down	down	correct
NVG.US	Nuveen AMT	20190515	15.59	15.5901	15.51	15.56	195278	14.3482	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20190515	10.2	10.44	10.1	10.3	96011	10.3	up	up	correct
NVR.US	NVR Inc	20190515	3290.42	3323.54	3275.56	3315.58	26309	3315.58	up	up	correct
NVRO.US	Nevro Corp	20190515	58.58	63.21	58.13	62.26	923951	62.26	up	up	correct
NVS.US	Novartis AG	20190515	80.65	81.82	80.6	81.55	1030237	75.6583	up	up	correct
NVT.US	nVent Electric plc	20190515	25.11	25.44	25.035	25.14	1005896	23.3217	up	down	incorrect
NVTA.US	Invitae Corporation	20190515	18.36	19.08	18.15	18.99	1283788	18.99	up	down	incorrect
NWG.US	NatWest Group plc	20190515	5.97	6.02	5.94	5.99	539797	5.0556	up	up	correct
NWN.US	Northwest Natural Holding Company	20190515	68.89	69.27	68.2	69.17	108072	63.5008	up	up	correct
NX.US	Quanex Building Products Corporation	20190515	16.35	16.53	16.26	16.52	94570	15.7632	up	down	incorrect
NXC.US	Nuveen California Select Tax	20190515	14.23	14.31	14.14	14.29	12365	13.1062	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190515	13.97	14.01	13.965	13.99	44628	13.0009	up	up	correct
NXN.US	Nuveen New York Select Tax	20190515	13.79	13.79	13.6	13.6	2918	12.4839	down	down	correct
NXP.US	Nuveen Select Tax	20190515	15	15.03	14.96	14.99	22805	13.7607	down	down	correct
NXQ.US	Nuveen Select Tax	20190515	14.19	14.19	14.135	14.16	23020	12.9943	down	down	correct
NXR.US	Nuveen Select Tax	20190515	15.19	15.23	15.12	15.17	12950	13.9197	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20190515	40.92	41.1275	40.26	40.36	49990	37.3294	down	down	correct
NYCB.US	PU	20190515	48.48	48.5	48.35	48.35	29539	48.35	down	down	correct
NYT.US	The New York Times Company	20190515	32.9	33.82	32.8	33.78	1789753	33.2771	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20190515	15.54	15.54	15.48	15.49	206103	14.7113	down	down	correct
O.US	Realty Income Corporation	20190515	69.02	69.49	68.7	69.27	2619129	62.1029	up	up	correct
OAK.US	PB	20190515	25.44	25.56	25.4147	25.56	115205	21.5896	up	up	correct
OC.US	Owens Corning	20190515	48.93	49.25	48.06	48.96	1111306	47.2763	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20190515	1.84	1.86	1.81	1.82	169659	27.3	down	down	correct
ODC.US	Oil	20190515	30.96	36.24	30.96	35.48	32493	32.7292	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20190515	19.15	19.3	19.01	19.13	254734	18.2565	down	up	incorrect
OFC.US	Corporate Office Properties Trust	20190515	27.99	28.375	27.88	28.21	317935	25.3993	up	up	correct
OFG.US	OFG Bancorp	20190515	19.39	19.43	19.07	19.24	321226	18.4344	down	down	correct
OGE.US	OGE Energy Corp	20190515	41.8	41.98	41.51	41.62	1219756	37.1531	down	down	correct
OGS.US	ONE Gas Inc	20190515	87.25	87.81	87.04	87.51	115840	81.6117	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190515	37.4	37.59	37.21	37.46	2344243	30.8941	up	up	correct
OI.US	O	20190515	17.21	17.88	17.09	17.58	1327894	17.2754	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190515	7.5	7.53	7.49	7.51	103082	6.6167	up	up	correct
OIBR.US	C	20190515	1.44	1.53	1.41	1.49	67894900	1.49	up	up	correct
OII.US	Oceaneering International Inc	20190515	18.05	19.24	17.97	19.13	1008362	19.13	up	up	correct
OIS.US	Oil States International Inc	20190515	18.09	18.87	18	18.77	462168	18.77	up	up	correct
OKE.US	ONEOK Inc	20190515	67.1	67.6	66.8894	67.25	1296227	54.6482	up	up	correct
OLN.US	Olin Corporation	20190515	20.68	21.34	20.651	21.22	3146272	19.2477	up	down	incorrect
OLP.US	One Liberty Properties Inc	20190515	29.5	29.55	29.1956	29.34	29100	23.8275	down	down	correct
OMC.US	Omnicom Group Inc	20190515	79.7	80.97	78.07	79.15	1556614	71.2571	down	down	correct
OMF.US	OneMain Holdings Inc	20190515	32.51	32.66	32.07	32.31	544200	21.417	down	down	correct
OMI.US	Owens & Minor Inc	20190515	3.76	3.83	3.74	3.77	607630	3.7583	up	up	correct
ONE.US	OneSmart International Education Group Limited	20190515	8.36	8.41	7.87	7.97	218800	7.97	down	up	incorrect
ONTO.US	Onto Innovation Inc	20190515	32.16	33.15	32.16	33	155215	33	up	up	correct
OOMA.US	Ooma Inc	20190515	14.05	14.16	13.6	13.66	68772	13.66	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190515	25.69	25.99	25.5022	25.81	20913	23.525	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190515	10.2	10.295	10.04	10.12	427710	9.7458	down	down	correct
ORA.US	Ormat Technologies Inc	20190515	60.49	61.29	60.47	61.16	188646	60.0913	up	down	incorrect
ORAN.US	Orange S.A	20190515	15.16	15.29	15.14	15.2	319930	12.6191	up	up	correct
ORC.US	Orchid Island Capital Inc	20190515	6.4	6.46	6.37	6.43	347037	4.3023	up	up	correct
ORCL.US	Oracle Corporation	20190515	53.91	54.81	53.84	54.56	8573131	52.3567	up	up	correct
ORI.US	Old Republic International Corporation	20190515	21.85	22.4	21.85	22.36	1418801	17.1166	up	up	correct
ORN.US	Orion Group Holdings Inc	20190515	2.51	2.51	2.37	2.42	191402	2.42	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20190515	1.8	1.83	1.785	1.81	202351	1.81	up	up	correct
OSK.US	Oshkosh Corporation	20190515	76.02	77.27	75.46	76.57	466782	73.8688	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190515	24.8	25.62	24.71	25.49	1162300	23.9086	up	up	correct
OVV.US	Ovintiv Inc	20190515	6.58	6.81	6.5275	6.74	2923860	30.8324	up	up	correct
OXM.US	Oxford Industries Inc	20190515	73.39	74.63	72.98	74.02	130217	70.4304	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190515	54.11	54.26	53.115	54.25	13684514	49.712	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190515	98.44	101.125	98.44	100.46	37186	91.5537	up	up	correct
PACK.US	Ranpak Holdings Corp	20190515	10.2	10.27	10.2	10.25	489215	10.25	up	up	correct
PAG.US	Penske Automotive Group Inc	20190515	44.45	44.92	44.1	44.83	306408	42.1233	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190515	26.39	28.36	25.74	28.1	4820863	28.1	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190515	14.61	14.7	14.42	14.42	16308	12.9637	down	up	incorrect
PAM.US	Pampa Energía S.A	20190515	22.4	23.255	22.14	23.13	675487	23.13	up	up	correct
PAR.US	PAR Technology Corporation	20190515	24.86	25.84	24.77	25.5	128597	25.1802	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190515	20.72	20.96	20.62	20.82	382734	20.82	up	up	correct
PAYC.US	Paycom Software Inc	20190515	201.84	205.67	200.33	204.39	669003	204.39	up	up	correct
PB.US	Prosperity Bancshares Inc	20190515	69.91	69.98	68.72	69.32	186690	64.0651	down	down	correct
PBA.US	Pembina Pipeline Corporation	20190515	35.36	36.02	35.27	35.78	401875	30.1045	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190515	25.63	25.63	25.4	25.51	14200	21.2313	down	up	incorrect
PBF.US	PBF Energy Inc	20190515	29.5	30.26	29.25	30.2	2777162	29.209	up	up	correct
PBFX.US	PBF Logistics LP	20190515	20	20.1374	19.92	20.02	166081	15.5393	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190515	30.04	30.72	29.71	30.49	408797	30.49	up	up	correct
PBI.US	Pitney Bowes Inc	20190515	4.99	5.03	4.92	4.99	3007849	4.4699
PBR.US	Petróleo Brasileiro S.A.	20190515	13.99	14.2	13.975	14.16	12869680	11.189	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20190515	12.76	12.99	12.74	12.89	4878673	11.0024	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190515	6.46	6.53	6.26	6.38	181043	5.3366	down	down	correct
PBY.US	Prospect Capital Corporation	20190515	25.045	25.15	25.0404	25.05	7800	21.7988	up	up	correct
PCF.US	High Income Securities Fund	20190515	8.54	8.58	8.54	8.55	2222	6.6164	up	up	correct
PCG.US	PG&E Corporation	20190515	18.36	18.44	18	18.06	5657637	18.06	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190515	23.44	23.69	23.4001	23.68	216472	18.1974	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190515	9.45	9.45	9.3901	9.45	43205	8.34
PCM.US	PCM Fund Inc	20190515	11.31	11.43	11.309	11.43	22691	9.096	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190515	17.13	17.35	16.9911	17.35	49653	14.1794	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190515	18.35	18.47	18.35	18.47	16095	17.2288	up	up	correct
PD.US	PagerDuty Inc	20190515	52.275	53.98	51.65	53.45	263688	53.45	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20190515	31.32	31.83	31.31	31.81	118596	24.6629	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190515	20.65	20.9	20.58	20.79	661168	18.3595	up	up	correct
PDS.US	Precision Drilling Corporation	20190515	2.15	2.17	2.1	2.16	40935	43.2	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20190515	16.65	16.7698	16.65	16.71	62611	13.7035	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190515	31.01	31.33	30.82	31.19	1774339	27.9875	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190515	59.25	59.72	58.95	59.36	1931212	54.0669	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190515	7.28	7.3	7.12	7.26	1145885	5.8785	down	down	correct
PEN.US	Penumbra Inc	20190515	132.79	136.185	132.79	135.03	246599	135.03	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190515	16.35	16.5131	16.26	16.48	67104	13.7297	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190515	13.37	13.43	13.332	13.43	32148	11.4179	up	up	correct
PFE.US	Pfizer Inc	20190515	40.86	41.29	40.7	41.15	31803418	35.422	up	up	correct
PFGC.US	Performance Food Group Company	20190515	38.65	39.4	38.52	39.31	395034	39.31	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190515	11.6	11.64	11.58	11.61	50052	9.0907	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190515	10.41	10.47	10.4	10.45	102021	8.1753	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190515	11.45	11.507	11.43	11.49	18632	9.6382	up	up	correct
PFS.US	Provident Financial Services Inc	20190515	25.11	25.17	24.86	25.12	90721	22.2685	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190515	22.41	22.82	22.33	22.75	141236	22.0874	up	up	correct
PG.US	The Procter & Gamble Company	20190515	105.61	106.995	105.5	106.7	5535601	100.2809	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190515	12.04	12.18	12.04	12.13	24110	9.6015	up	up	correct
PGR.US	The Progressive Corporation	20190515	74.18	77.78	73.83	77.5	5317067	69.9061	up	up	correct
PGRE.US	Paramount Group Inc	20190515	14.57	14.71	14.49	14.65	1370618	13.3886	up	up	correct
PGTI.US	PGT Innovations Inc	20190515	15.27	15.6	15.27	15.53	481563	15.53	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190515	18.56	18.87	18.56	18.86	35723	15.3143	up	up	correct
PH.US	Parker	20190515	166.4	170.42	165.7225	169.12	1335617	162.3021	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20190515	10.61	10.6275	10.55	10.6	37090	8.8384	down	down	correct
PHG.US	Koninklijke Philips N.V	20190515	39.84	40.4	39.8	40.39	490293	38.0445	up	up	correct
PHI.US	PLDT Inc	20190515	23.87	24.01	23.38	23.91	154955	20.2638	up	up	correct
PHK.US	PIMCO High Income Fund	20190515	7.8	7.9	7.8	7.87	285742	6.1179	up	up	correct
PHM.US	PulteGroup Inc	20190515	32.07	32.25	31.83	31.93	3075111	30.8854	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20190515	9.2	9.2	9.08	9.14	220171	7.1811	down	down	correct
PHX.US	PHX Minerals Inc	20190515	14.51	14.74	14.49	14.66	35333	14.0503	up	up	correct
PII.US	Polaris Inc	20190515	88.24	89.32	87.105	88.79	456626	82.956	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190515	4.56	4.57	4.53	4.55	185465	3.7265	down	down	correct
PINS.US	Pinterest Inc	20190515	28.95	29.1	28.13	28.63	4492807	28.63	down	down	correct
PIPR.US	Piper Sandler Companies	20190515	77.95	79.01	77.45	77.63	80400	71.0854	down	down	correct
PJT.US	PJT Partners Inc	20190515	39.48	40.2475	38.25	39.93	260951	38.046	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190515	30.18	30.84	30.1	30.73	1796423	27.4445	up	up	correct
PKE.US	Park Aerospace Corp	20190515	15.78	15.885	15.68	15.81	59677	13.8719	up	up	correct
PKG.US	Packaging Corporation of America	20190515	97.18	97.885	96.285	97.03	497404	89.2736	down	down	correct
PKI.US	PerkinElmer Inc	20190515	88.56	88.945	85.59	87.91	1263014	87.3636	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190515	26.58	26.73	26.58	26.6259	27819	20.9931	up	down	incorrect
PKX.US	POSCO	20190515	49.65	50.32	49.32	50.08	112605	46.2727	up	up	correct
PLAN.US	Anaplan Inc	20190515	37.21	38.49	36.6245	37.98	1528577	37.98	up	up	correct
PLD.US	Prologis Inc	20190515	75.49	76.57	75.01	76.01	1342230	71.234	up	up	correct
PLNT.US	Planet Fitness Inc	20190515	78.24	79.42	77.98	78.76	1347427	78.76	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190515	36.39	37.43	36.355	37.35	72657	34.5184	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190515	18.97	19.5	18.9141	19.24	35877	16.2068	up	up	correct
PM.US	Philip Morris International Inc	20190515	83.74	85.575	83.51	85.34	3223661	72.728	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190515	14.48	14.75	14.45	14.63	77120	13.8402	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190515	14.92	15	14.86	14.97	101468	14.2044	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190515	7.52	7.57	7.51	7.56	89395	6.6469	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20190515	12.33	12.39	12.32	12.36	106324	10.775	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190515	20.89	20.98	20.84	20.88	588424	16.592	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20190515	12.36	12.39	12.3	12.35	99118	11.4737	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20190515	128.84	130.42	127.59	128.68	1609208	118.3577	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20190515	13.2516	13.2899	13.13	13.2899	20220	12.4089	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190515	11.28	11.33	11.23	11.235	8403	10.733	down	down	correct
PNM.US	PNM Resources Inc	20190515	47.63	48.03	47.58	47.71	203785	44.7261	up	up	correct
PNR.US	Pentair plc	20190515	36.46	36.95	36.325	36.75	1156774	35.3049	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190515	95.3	95.72	94.68	95.19	613374	86.3322	down	down	correct
POLY.US	Plantronics Inc	20190515	45.36	47.4	45.35	47.14	368243	45.9757	up	up	correct
POR.US	Portland General Electric Company	20190515	53.27	53.48	53.11	53.19	255461	48.3307	down	up	incorrect
POST.US	Post Holdings Inc	20190515	106.43	107.95	106.05	107.29	790757	107.29	up	up	correct
PPG.US	PPG Industries Inc	20190515	111.17	112.53	110.9	111.94	1072797	107.4205	up	up	correct
PPL.US	PPL Corporation	20190515	30.9	31	30.58	30.65	3887279	26.3133	down	down	correct
PPT.US	Putnam Premier Income Trust	20190515	5.16	5.19	5.1403	5.18	186927	4.2057	up	up	correct
PRA.US	ProAssurance Corporation	20190515	38.37	38.67	38.13	38.53	212645	36.495	up	up	correct
PRG.US	PROG Holdings Inc	20190515	53.9888	54.6083	53.4692	54.1986	507455	45.7182	up	up	correct
PRGO.US	Perrigo Company plc	20190515	48.63	49.76	47.69	49.55	1316402	46.9667	up	up	correct
PRI.US	Primerica Inc	20190515	121.97	122.91	121.27	121.51	218380	117.521	down	down	correct
PRLB.US	Proto Labs Inc	20190515	105.18	107.7	104.81	106.85	111118	106.85	up	up	correct
PRMW.US	Primo Water Corporation	20190515	13.95	14.065	13.82	13.83	1558964	13.2234	down	down	correct
PRO.US	PROS Holdings Inc	20190515	50.92	51.75	50.82	51.09	458558	51.09	up	up	correct
PRS.US	Prudential Financial Inc	20190515	26.08	26.27	26.08	26.27	61019	23.1068	up	up	correct
PRT.US	PermRock Royalty Trust	20190515	8.4	8.5	8.4	8.49	32477	6.9787	up	up	correct
PRTY.US	Party City Holdco Inc	20190515	7.97	8.21	7.8175	8.18	2000524	8.18	up	up	correct
PRU.US	Prudential Financial Inc	20190515	97.37	98.71	96.82	98.23	1828538	85.215	up	up	correct
PSA.US	Public Storage	20190515	227.57	229.71	226.99	228.45	595198	208.5252	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190515	27.61	27.7299	27.5685	27.6014	10627	22.5366	down	down	correct
PSN.US	Parsons Corporation	20190515	31.79	32.5	31.6	32.45	648868	32.45	up	up	correct
PSO.US	Pearson plc	20190515	10.24	10.315	10.23	10.28	287969	9.5746	up	up	correct
PSTG.US	Pure Storage Inc	20190515	20.76	21.16	20.29	20.72	3597013	20.72	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190515	17	17.368	16.8	17	1067600	15.2346
PSX.US	Phillips 66	20190515	86.71	87.65	86.15	87.3	2059992	77.0006	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190515	49.33	50.04	49.24	49.8	289443	39.4152	up	down	incorrect
PTR.US	PetroChina Company Limited	20190515	58.5	58.645	57.93	58.41	78113	48.4159	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190515	17.55	17.7436	17.55	17.68	236747	14.113	up	down	incorrect
PUK.US	Prudential plc	20190515	41.3	42.18	41.24	41.98	258990	33.8868	up	down	incorrect
PUKPRA.US	PUKPRA	20190515	26.36	26.73	26.36	26.72	12331	23.3551	up	up	correct
PUMP.US	ProPetro Holding Corp	20190515	21.68	22.87	21.5	22.52	1900045	22.52	up	up	correct
PVG.US	Pretium Resources Inc	20190515	8.04	8.185	8.02	8.07	959778	8.07	up	up	correct
PVH.US	PVH Corp	20190515	111.76	112.44	110.61	110.93	1180461	110.6316	down	down	correct
PVL.US	Permianville Royalty Trust	20190515	3.15	3.17	3.15	3.15	32801	2.5404
PWR.US	Quanta Services Inc	20190515	35.36	35.7853	35.07	35.67	2268112	35.3199	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190515	148.93	152.05	148.41	151.49	1007963	141.4232	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190515	9.62	9.6612	9.617	9.6375	12063	8.9967	up	up	correct
PYS.US	PPlus Trust Series RRD	20190515	16.76	16.87	16.74	16.87	3741	13.7128	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20190515	20.07	20.07	20.07	20.07	136	18.5931
PZC.US	PIMCO California Municipal Income Fund III	20190515	10.74	10.769	10.71	10.769	7529	10.0536	up	up	correct
PZN.US	Pzena Investment Management Inc	20190515	9.8	9.82	9.65	9.71	29451	8.6563	down	down	correct
QD.US	Qudian Inc	20190515	7.26	7.37	6.93	7	5277994	7	down	up	incorrect
QGEN.US	QIAGEN N.V	20190515	37.18	37.5	36.89	37.25	2198795	37.25	up	up	correct
QSR.US	Restaurant Brands International Inc	20190515	66.84	68	66.29	66.76	2496602	60.7135	down	down	correct
QTWO.US	Q2 Holdings Inc	20190515	70.78	72.76	70.78	72.37	278157	72.37	up	up	correct
QUOT.US	Quotient Technology Inc	20190515	10.21	10.52	10.15	10.43	611282	10.43	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190515	24.7	24.75	24.677	24.75	37371	20.7927	up	up	correct
R.US	Ryder System Inc	20190515	58.85	59.91	58.28	59.77	292094	53.1663	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190515	21.76	21.98	21.76	21.85	81566	15.9975	up	up	correct
RACE.US	Ferrari N.V	20190515	138.77	144.54	138.44	143.64	528438	141.8452	up	up	correct
RAD.US	Rite Aid Corporation	20190515	8.7	8.965	8.3	8.95	1938966	8.95	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20190515	54.23	56.15	54.18	55.74	393345	55.74	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190515	32.99	33.18	32.92	32.97	251286	31.4657	down	down	correct
RBC.US	Regal Beloit Corporation	20190515	76.11	77.335	75.48	77.14	129328	74.686	up	down	incorrect
RC.US	Ready Capital Corporation	20190515	14.69	14.78	14.6	14.72	142194	10.9163	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190515	26.5	26.7	26.5	26.7	1444	23.0808	up	down	incorrect
RCF.US	UN	20190515	55.05	55.7	54.1	54.35	452368	54.35	down	down	correct
RCI.US	Rogers Communications Inc	20190515	51.02	51.08	50.64	50.91	806644	45.3482	down	down	correct
RCL.US	Royal Caribbean Group	20190515	122.37	124.46	121.55	123.77	835173	120.268	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190515	9.46	9.56	9.43	9.48	118948	7.5962	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20190515	9.82	10.2	9.64	9.73	134804	9.73	down	down	correct
RDN.US	Radian Group Inc	20190515	22.08	22.67	22.05	22.55	1545464	21.3743	up	up	correct
RDS.US	B	20190515	64.91	65.74	64.8266	65.65	1602048	59.6008	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190515	39.78	40.315	39.73	40.23	104888	39.2844	up	down	incorrect
RE.US	Everest Re Group Ltd	20190515	247.26	249.66	246.2	248.26	297876	231.6888	up	up	correct
RELX.US	RELX PLC	20190515	22.53	22.85	22.53	22.75	474677	21.4541	up	down	incorrect
RENN.US	Renren Inc	20190515	1.55	1.55	1.43	1.44	132916	4.32	down	up	incorrect
RES.US	RPC Inc	20190515	9.47	9.76	9.47	9.71	855689	9.71	up	up	correct
REV.US	Revlon Inc	20190515	22	22.3999	21.8709	22	132607	22
REVG.US	REV Group Inc	20190515	11.91	12.44	11.85	12.35	125149	11.998	up	up	correct
REX.US	REX American Resources Corporation	20190515	84.15	84.78	83.89	84.18	20526	84.18	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190515	37.72	38.16	37.72	38.01	470944	36.3082	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190515	22.27	22.68	22.18	22.61	371607	22.61	up	up	correct
RF.US	Regions Financial Corporation	20190515	14.33	14.42	14.0571	14.32	9969817	12.8722	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190515	13.57	13.6	13.405	13.41	178568	11.0685	down	down	correct
RFL.US	Rafael Holdings Inc	20190515	16	16.47	15.7	16.1	15148	16.1	up	up	correct
RFP.US	Resolute Forest Products Inc	20190515	6.78	6.91	6.7733	6.89	816052	6.386	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190515	144.94	147.88	144.9	147.49	239366	138.963	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190515	52.81	53.43	52.8	53.29	135086	46.3976	up	down	incorrect
RGS.US	Regis Corporation	20190515	18.25	18.6	18.12	18.51	228049	18.51	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190515	10.12	10.21	10.0899	10.18	13071	7.8719	up	down	incorrect
RH.US	RH	20190515	98.12	99.71	96.69	98.94	638162	98.94	up	down	incorrect
RHI.US	Robert Half International Inc	20190515	55.44	56.26	55.37	56.02	814621	52.9409	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190515	84.64	86.94	84.635	86.89	287210	82.0415	up	up	correct
RIG.US	Transocean Ltd	20190515	7.27	7.52	7.23	7.41	8522014	7.41	up	up	correct
RIO.US	Rio Tinto Group	20190515	57.82	58.61	57.69	58.29	1653054	46.4562	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190515	17	17.05	16.9	16.99	64717	11.8538	down	down	correct
RJF.US	Raymond James Financial Inc	20190515	83.5	84	82.47	83.32	512851	53.2794	down	down	correct
RL.US	Ralph Lauren Corporation	20190515	112.93	116.095	112.26	115.68	2292361	110.3756	up	up	correct
RLGY.US	Realogy Holdings Corp	20190515	8.13	8.28	7.92	7.94	2147192	7.8251	down	up	incorrect
RLI.US	RLI Corp	20190515	82.91	83.9	82.9	83.84	109886	78.5087	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20190515	18.55	18.93	18.4	18.91	859748	17.7546	up	up	correct
RM.US	Regional Management Corp	20190515	23.72	24.31	23.72	24.09	25568	23.4178	up	up	correct
RMD.US	ResMed Inc	20190515	111.7	113.04	110.965	112.82	520137	110.4615	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190515	22	22	21.49	21.73	11487	18.7082	down	down	correct
RMPL.US	P	20190515	6110	6510	6510	6510	120	6326.7124	up	down	incorrect
RMT.US	Royce Micro	20190515	8.27	8.39	8.2447	8.34	179033	6.7639	up	up	correct
RNG.US	RingCentral Inc	20190515	116.85	120.6	116.85	119.14	561728	119.14	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20190515	7.4	7.5	7.2	7.2	28366	7.2	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190515	20.63	20.7112	20.57	20.62	190556	17.41	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20190515	166	167.75	164.32	166.95	214236	163.1453	up	up	correct
ROG.US	Rogers Corporation	20190515	178.55	185.08	178.55	183.87	176200	183.87	up	up	correct
ROK.US	Rockwell Automation Inc	20190515	160.87	163.18	160.21	162.22	681544	154.856	up	up	correct
ROL.US	Rollins Inc	20190515	35.79	36.41	35.71	36.32	1082127	23.6665	up	up	correct
ROP.US	Roper Technologies Inc	20190515	348.9	355.56	348.9	353.95	288914	349.2286	up	up	correct
RPM.US	RPM International Inc	20190515	56.65	56.84	56.45	56.49	361680	53.8462	down	down	correct
RPT.US	RPT Realty	20190515	12.6	12.75	12.56	12.66	365096	11.2523	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190515	13.11	13.295	13.11	13.22	380881	11.0956	up	up	correct
RRC.US	Range Resources Corporation	20190515	9.25	9.53	9.2	9.5	3447328	9.3848	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190515	3.07	3.08	2.88	2.96	2277837	2.8623	down	up	incorrect
RRX.US	Regal Beloit Corporation	20190515	76.11	77.335	75.48	77.14	129328	74.686	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190515	87.95	89.43	87.21	89.34	318979	84.2794	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190515	21.83	21.83	21.83	21.83	0	16.6106
RSG.US	Republic Services Inc	20190515	83.51	84.295	83.21	84.03	1081967	80.3537	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190515	132.8	134.82	131.66	133.98	2430157	78.745	up	up	correct
RVI.US	Retail Value Inc	20190515	6.1633	6.2293	6.1275	6.1972	278460	-19.2347	up	up	correct
RVT.US	Royce Value Trust Inc	20190515	13.72	13.92	13.7114	13.86	218977	11.0722	up	down	incorrect
RWT.US	Redwood Trust Inc	20190515	16.16	16.23	16.13	16.17	310241	13.3049	up	up	correct
RXN.US	Rexnord Corporation	20190515	27.46	27.98	27.15	27.88	319385	27.4622	up	up	correct
RY.US	Royal Bank of Canada	20190515	77.4	78.03	77.13	77.95	526232	70.4479	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20190515	9.15	9.21	8.66	8.66	1338378	8.5694	down	down	correct
RYB.US	RYB Education Inc	20190515	7.4471	7.77	7.4	7.58	43266	7.58	up	up	correct
RYI.US	Ryerson Holding Corporation	20190515	10.83	10.97	10.45	10.52	314213	10.4512	down	down	correct
RYN.US	Rayonier Inc	20190515	31.02	31.23	30.79	31.19	371055	28.252	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20190515	26.92	27.15	26.92	27.15	17090	23.1279	up	up	correct
SA.US	Seabridge Gold Inc	20190515	11.56	11.74	11.45	11.46	294287	11.46	down	down	correct
SAFE.US	Safehold Inc	20190515	27.4	27.5	27.3	27.48	29338	26.6253	up	down	incorrect
SAH.US	Sonic Automotive Inc	20190515	19.24	19.47	18.94	19.26	130533	18.6373	up	up	correct
SAIC.US	Science Applications International Corporation	20190515	73.11	74.82	72.95	74.69	324838	71.4788	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190515	18.34	19.3	18.3	19	1489241	19	up	up	correct
SAM.US	The Boston Beer Company Inc	20190515	345.1	353.02	341.51	343.86	160155	343.86	down	down	correct
SAN.US	Banco Santander S.A	20190515	4.49	4.58	4.48	4.56	6585548	4.3833	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190515	5.14	5.25	5.14	5.17	625160	5.17	up	up	correct
SAP.US	SAP SE	20190515	124.4	126.86	124.37	126.17	936872	120.7204	up	up	correct
SAR.US	Saratoga Investment Corp	20190515	24.57	24.7861	24.3	24.32	27424	20.3637	down	down	correct
SAVE.US	Spirit Airlines Inc	20190515	47.78	48.64	47.51	48.47	701018	48.47	up	up	correct
SB.US	Safe Bulkers Inc	20190515	1.61	1.6816	1.5664	1.67	187418	1.67	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190515	228.92	230.96	224.43	228.69	61125230	228.69	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190515	15.79	16.44	15.67	16.43	1833508	16.43	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190515	8.84	8.92	8.84	8.9	54422	8.2082	up	up	correct
SBOW.US	SilverBow Resources Inc	20190515	16.61	16.63	16.17	16.21	12190	16.21	down	down	correct
SBR.US	Sabine Royalty Trust	20190515	49.3	49.9	49.2068	49.57	7750	40.5413	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190515	10.51	10.79	10.45	10.58	1727045	10.1287	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190515	3.4	3.44	3.38	3.39	1799922	3.0274	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190515	20.78	21.06	20.65	20.81	844858	19.2107	up	up	correct
SCCO.US	Southern Copper Corporation	20190515	34.57	35.26	34.25	35.07	527999	31.55	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190515	13.16	13.39	13.14	13.28	54315	9.767	up	up	correct
SCE.US	PL	20190515	21.55	21.55	21.425	21.43	34483	19.9976	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190515	43.66	43.77	42.73	42.74	10343620	41.1822	down	down	correct
SCI.US	Service Corporation International	20190515	42.05	42.44	41.78	42.18	533575	40.3329	up	up	correct
SCL.US	Stepan Company	20190515	88.34	89.94	87.9	88.91	76221	86.3374	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190515	14.06	14.18	13.9801	14.13	92291	10.8585	up	up	correct
SCS.US	Steelcase Inc	20190515	16.96	17.33	16.86	17.28	433828	15.6442	up	up	correct
SCU.US	Sculptor Capital Management Inc	20190515	18.29	19.68	18.22	19.52	271344	16.2169	up	up	correct
SCX.US	The L.S. Starrett Company	20190515	7.52	7.588	7.3	7.33	34937	7.33	down	down	correct
SD.US	SandRidge Energy Inc	20190515	8.83	9.27	8.71	9.2	270711	9.2	up	up	correct
SDRL.US	Seadrill Limited	20190515	64.9	64.9	60.8	61.85	259464	61.85	down	up	incorrect
SE.US	Sea Limited	20190515	24.76	25.74	24.65	25.6	3443484	25.6	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190515	26.19	26.87	26.02	26.75	1355165	26.75	up	up	correct
SEDA.US	UN	20190515	0.155	0.16	0.15	0.155	1637300	0.155
SEE.US	Sealed Air Corporation	20190515	41.7	42.32	41.39	42	1481251	40.2335	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190515	14.39	14.68	14.34	14.58	281343	14.4282	up	down	incorrect
SF.US	Stifel Financial Corp	20190515	56.76	57.17	55.45	56.77	604093	36.7709	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190515	24.59	24.67	24.5862	24.67	18419	22.845	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190515	11.48	11.715	11.25	11.37	49453	10.4357	down	down	correct
SFL.US	SFL Corporation Ltd	20190515	12.78	12.99	12.78	12.94	588723	9.9891	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190515	1.29	1.305	1.27	1.29	289675	64.5
SG.US	Sweetgreen Inc.	20190515	13.17	14.43	13.17	13.49	4293	13.49	up	up	correct
SGU.US	Star Group L.P	20190515	9.67	9.79	9.62	9.66	451748	8.4282	down	down	correct
SHAK.US	Shake Shack Inc	20190515	59.72	61.36	59.55	60.82	746940	60.82	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190515	37.34	37.76	37.25	37.49	53185	34.4937	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190515	44	44.51	43.93	44.33	29650	35.8976	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190515	20.5	21.0231	20.4	20.89	475892	15.3107	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190515	14.23	14.55	14.21	14.54	1411889	13.7693	up	up	correct
SHOP.US	Shopify Inc	20190515	250.61	265.42	250.04	264.16	1931635	264.16	up	up	correct
SHW.US	The Sherwin	20190515	431.28	434.43	429.7	430.92	346481	140.3128	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20190515	3.42	3.59	3.42	3.55	4210470	3.3261	up	up	correct
SIG.US	Signet Jewelers Limited	20190515	20.45	20.97	20	20.87	1042702	19.6138	up	up	correct
SII.US	Sprott Inc	20190515	2.282	2.3	2.27	2.28	14994	20.9003	down	down	correct
SITC.US	SITE Centers Corp	20190515	13.8	13.92	13.75	13.9	655674	12.616	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190515	63.86	66.38	63.49	66.1	477457	66.1	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190515	53.62	54.185	53.2302	54.05	629205	50.9618	up	up	correct
SJI.US	South Jersey Industries Inc	20190515	33.04	33.2	32.905	33.15	457673	29.2865	up	up	correct
SJM.US	The J. M. Smucker Company	20190515	126.9	128.085	126.4	127.5	595214	117.2598	up	up	correct
SJR.US	Shaw Communications Inc	20190515	20.07	20.27	19.88	19.9	556251	17.7648	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20190515	4.15	4.2	4.14	4.18	41789	3.4367	up	down	incorrect
SJW.US	SJW Group	20190515	62.72	63.5	61.82	61.82	75475	58.8775	down	down	correct
SKM.US	SK Telecom Co.Ltd	20190515	23.99	24.18	23.85	24.1	260259	37.5597	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190515	18.55	18.715	18.42	18.64	866385	15.9464	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190515	27.62	28.23	27.47	28.09	1554168	28.09	up	up	correct
SKY.US	Skyline Champion Corporation	20190515	21.17	21.69	20.93	21.66	469431	21.66	up	up	correct
SLB.US	Schlumberger Limited	20190515	38.41	39.44	38.4	39.33	10558430	35.76	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190515	12.92	13.39	12.64	13.32	1386278	12.8315	up	down	incorrect
SLF.US	Sun Life Financial Inc	20190515	39.29	39.84	39.09	39.7	365701	35.6461	up	up	correct
SLG.US	SL Green Realty Corp	20190515	84.9318	86.1819	84.7118	85.6119	444711	71.984	up	up	correct
SM.US	SM Energy Company	20190515	14.92	15.47	14.83	15.43	1673765	15.1297	up	up	correct
SMAR.US	Smartsheet Inc	20190515	39.7	42.05	39.5	41.51	1170727	41.51	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190515	7	7.12	6.97	7.04	974789	6.2902	up	down	incorrect
SMG.US	The Scotts Miracle	20190515	87	87.78	86.61	86.85	356990	80.7428	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190515	13.36	13.86	13.36	13.52	16198	13.52	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190515	8.19	8.3	8.17	8.25	144730	108.273	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190515	8.86	8.92	8.7754	8.92	112249	123.3866	up	up	correct
SMP.US	Standard Motor Products Inc	20190515	46.27	46.92	45.9	46.79	71534	44.9053	up	down	incorrect
SNA.US	Snap	20190515	161.44	163.99	160.93	163.45	576244	152.1403	up	down	incorrect
SNAP.US	Snap Inc	20190515	10.45	10.73	10.4	10.66	12390524	10.66	up	down	incorrect
SNDR.US	Schneider National Inc	20190515	19.21	19.48	19	19.27	529036	17.1076	up	down	incorrect
SNN.US	Smith & Nephew plc	20190515	42.11	42.31	42.04	42.15	309278	40.178	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20190515	71.8	72.34	71.2908	72.09	130226	55.8721	up	up	correct
SNV.US	Synovus Financial Corp	20190515	33.93	34.525	33.44	34.35	1265337	30.6846	up	up	correct
SNX.US	TD SYNNEX	20190515	98.35	100.24	98.35	99.89	189867	49.0757	up	up	correct
SO.US	The Southern Company	20190515	53.74	53.99	53.6	53.64	4033354	47.7673	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190515	17.04	17.75	17.01	17.67	261601	15.4664	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190515	25.25	25.45	25.25	25.44	46076	22.1717	up	up	correct
SOL.US	ReneSola Ltd	20190515	1.5	1.5071	1.49	1.49	6778	1.49	down	down	correct
SON.US	Sonoco Products Company	20190515	62.72	63.25	62.66	63.07	212764	58.4111	up	up	correct
SONY.US	Sony Group Corporation	20190515	49.48	50.08	49.03	49.94	2177880	49.4447	up	up	correct
SOR.US	Source Capital Inc	20190515	36.41	36.77	36.39	36.54	7822	30.9119	up	down	incorrect
SOS.US	SOS Limited	20190515	0.63	0.68	0.63	0.65	17802	6.5	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190515	9.88	9.9	9.88	9.88	169954	9.88
SPB.US	Spectrum Brands Holdings Inc	20190515	63.78	64.255	63.43	63.78	394557	59.7533
SPCE.US	Virgin Galactic Holdings Inc	20190515	10.3071	10.34	10.3071	10.34	22847	10.34	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20190515	13.3	13.3601	13.3	13.335	2249	10.213	up	up	correct
SPG.US	Simon Property Group Inc	20190515	176.42	177.93	175.225	177	905955	152.0012	up	up	correct
SPGI.US	S&P Global Inc	20190515	210.67	213.34	209.85	211.72	1232544	206.8798	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190515	23.25	23.63	23.21	23.3	161304	18.3034	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190515	13.9866	13.9866	13.85	13.85	4318	13.4186	down	down	correct
SPNT.US	SiriusPoint Ltd	20190515	10.47	10.735	10.46	10.72	410156	10.72	up	up	correct
SPOT.US	Spotify Technology S.A	20190515	132.15	136.65	131.33	136.43	906411	136.43	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190515	81.17	82.5299	80.78	82.37	1153558	81.7996	up	up	correct
SPXC.US	SPX Corporation	20190515	30.15	31.21	30.15	31.06	443666	31.06	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190515	15.5	15.84	15.47	15.56	128117	13.3655	up	up	correct
SQ.US	Square Inc	20190515	63.6	65.23	63.44	65.23	7857658	65.23	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190515	33.963	34.2013	33.8538	34.0028	465468	31.6893	up	up	correct
SQNS.US	Sequans Communications S.A	20190515	1	1.01	0.96	0.9818	31970	3.9272	down	down	correct
SR.US	Spire Inc	20190515	85.22	86.3	84.85	84.9	128035	76.9525	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190515	42.6	42.82	42.5	42.76	891923	36.5574	up	up	correct
SRE.US	Sempra	20190515	129.49	130.8	129.16	129.88	1778241	118.6527	up	up	correct
SRG.US	Seritage Growth Properties	20190515	45.51	46.07	45	45.35	176634	45.35	down	down	correct
SRI.US	Stoneridge Inc	20190515	27.42	28.25	27.26	28.14	155493	28.14	up	up	correct
SRL.US	Scully Royalty Ltd	20190515	13.03	13.35	13.02	13.23	6183	306.25	up	down	incorrect
SRLP.US	Sprague Resources LP	20190515	18.89	18.99	18.5987	18.83	52009	13.3633	down	down	correct
SRT.US	StarTek Inc	20190515	7.6	7.69	7.53	7.66	65254	7.66	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190515	10.24	10.44	10.16	10.35	4188	32.6437	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190515	65.13	65.5	64.6	65.4	132589	63.6091	up	up	correct
SSL.US	Sasol Limited	20190515	29.86	30.76	29.82	30.63	282140	30.63	up	down	incorrect
SSTK.US	Shutterstock Inc	20190515	39.6	41.045	39.6	40.79	154298	39.8542	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20190515	45.64	46.6909	45.59	46.55	602167	46.55	up	down	incorrect
STAG.US	STAG Industrial Inc	20190515	29.26	29.54	29.21	29.46	620268	26.2239	up	up	correct
STAR.US	PI	20190515	25.29	25.29	25.08	25.19	3995	20.4876	down	down	correct
STC.US	Stewart Information Services Corporation	20190515	42.36	43.26	42.1	43.12	160049	39.8808	up	up	correct
STE.US	STERIS plc	20190515	130.8	132.87	130.04	131.42	502765	128.2292	up	down	incorrect
STG.US	Sunlands Technology Group	20190515	2.85	2.99	2.85	2.92	30404	36.5	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190515	20.84	21.15	20.75	21.13	40848	17.6815	up	up	correct
STL.US	Sterling Bancorp	20190515	20.67	20.85	20.39	20.62	2876861	19.7966	down	up	incorrect
STLA.US	Stellantis N.V	20190515	13.3546	13.9578	13.3028	13.9012	6649761	10.5033	up	up	correct
STM.US	STMicroelectronics N.V	20190515	16.72	17.55	16.71	17.35	5311395	16.9843	up	down	incorrect
STN.US	Stantec Inc	20190515	23.88	24.66	23.88	24.54	7398	23.4601	up	up	correct
STNG.US	Scorpio Tankers Inc	20190515	26.32	26.94	26.32	26.9	542964	25.2604	up	up	correct
STON.US	StoneMor Inc	20190515	2.72	2.72	2.5042	2.59	62312	2.59	down	down	correct
STOR.US	STORE Capital Corporation	20190515	34.04	34.2694	33.86	33.96	1173194	30.1797	down	down	correct
STT.US	State Street Corporation	20190515	62.03	62.64	61.34	61.81	2184444	57.215	down	down	correct
STWD.US	Starwood Property Trust Inc	20190515	22.55	22.66	22.47	22.53	1152900	17.6926	down	down	correct
STZ.US	Constellation Brands Inc	20190515	203.96	207.79	203.62	204.99	1368754	197.3318	up	up	correct
SU.US	Suncor Energy Inc	20190515	31.61	32.22	31.57	32.1	1426318	28.7336	up	up	correct
SUI.US	Sun Communities Inc	20190515	123.36	124.93	123.22	124.14	330617	117.6535	up	up	correct
SUM.US	Summit Materials Inc	20190515	16.22	16.61	16.14	16.48	942899	16.48	up	up	correct
SUN.US	Sunoco LP	20190515	30.75	30.7893	30.25	30.31	304864	23.3224	down	down	correct
SUP.US	Superior Industries International Inc	20190515	4.64	5.08	4.64	5.05	274862	4.923	up	up	correct
SUPV.US	Grupo Supervielle S.A	20190515	5.25	5.55	5.25	5.54	822753	5.3612	up	down	incorrect
SUZ.US	Suzano S.A	20190515	18.11	18.56	18.08	18.44	184126	9.22	up	up	correct
SWCH.US	Switch Inc	20190515	11.8	12.3	11.6906	12.25	1650833	11.933	up	up	correct
SWI.US	SolarWinds Corporation	20190515	18.81	19.35	18.73	19	164026	18.5572	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190515	134.22	136.35	133.14	135.08	1967246	128.6816	up	up	correct
SWM.US	Schweitzer	20190515	30.93	31.64	30.8	31.48	201081	27.5654	up	up	correct
SWN.US	Southwestern Energy Company	20190515	4.05	4.12	4	4.1	10762030	4.1	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190515	83.75	84.195	83.3	83.89	254139	77.5333	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190515	7.43	7.5	7.397	7.49	28297	6.4471	up	up	correct
SXC.US	SunCoke Energy Inc	20190515	7.87	8.04	7.85	8.04	661638	7.2195	up	down	incorrect
SXI.US	Standex International Corporation	20190515	69.72	72.18	69.7	71.92	61850	69.6963	up	up	correct
SXT.US	Sensient Technologies Corporation	20190515	69.73	70.68	69.73	70.44	169923	66.3875	up	up	correct
SYF.US	Synchrony Financial	20190515	34.42	35.05	34.28	34.86	5080162	32.5424	up	up	correct
SYK.US	Stryker Corporation	20190515	183.5	186.51	182.21	185.67	778336	180.6467	up	up	correct
SYY.US	Sysco Corporation	20190515	73.34	74.14	73.09	73.9	1594478	69.2127	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190515	15.81	15.9876	15.8099	15.85	21522	49.8285	up	up	correct
TAC.US	TransAlta Corporation	20190515	6.77	6.77	6.57	6.57	259753	6.2826	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190515	17.81	18.03	17.7	18.03	4288500	17.6136	up	up	correct
TAL.US	TAL Education Group	20190515	34.98	36.29	34.72	35.54	3565318	35.54	up	down	incorrect
TALO.US	Talos Energy Inc	20190515	27.62	28.35	27.26	28.25	126084	28.25	up	up	correct
TAP.US	Molson Coors Beverage Company	20190515	58.34	58.9	58.07	58.3	1239909	55.0998	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190515	103.73	104.21	101.225	101.88	104361	101.88	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190515	25.32	25.68	25.32	25.67	99949	22.6307	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190515	25.68	25.9	25.67	25.9	86150	22.7632	up	up	correct
TBI.US	TrueBlue Inc	20190515	23.27	23.73	23.27	23.52	128856	23.52	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190515	30.51	30.51	30	30.2	2482	30.2	down	down	correct
TCN.US	Tricon Capital Group Inc	20190515	7.849	7.849	7.849	7.849	0	7.206
TCS.US	The Container Store Group Inc	20190515	9.46	9.5	7.37	8.16	3248735	7.6278	down	down	correct
TD.US	The Toronto	20190515	54.57	55.13	54.53	55.07	1006541	49.4666	up	up	correct
TDC.US	Teradata Corporation	20190515	36.56	37.08	36.49	36.79	753035	36.79	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190515	19.35	19.37	19.19	19.26	46893	12.0004	down	down	correct
TDG.US	TransDigm Group Incorporated	20190515	463.23	465.3	445.33	452.63	693902	404.2006	down	up	incorrect
TDJ.US	Telephone and Data Systems Inc. PFD	20190515	25.37	25.46	25.32	25.4	12775	22.1106	up	up	correct
TDOC.US	Teladoc Health Inc	20190515	57.59	60.225	57.3	59.1	1371452	59.1	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190515	30.53	30.84	30.48	30.8	825118	28.2556	up	up	correct
TDW.US	Tidewater Inc	20190515	23.11	23.73	23.11	23.66	294236	23.6331	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190515	235.44	240.465	234.2584	239	147872	239	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190515	19.6	19.669	19.37	19.4	34700	15.818	down	down	correct
TECK.US	Teck Resources Limited	20190515	20.78	21.335	20.76	21.09	2066561	20.5525	up	down	incorrect
TEF.US	Telefónica S.A	20190515	7.91	8.02	7.89	8.01	2230021	6.3143	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190515	10.07	10.15	10.06	10.09	109585	8.1197	up	down	incorrect
TEL.US	TE Connectivity Ltd	20190515	88.34	90.08	88.34	89.88	914400	85.5205	up	up	correct
TEN.US	Tenneco Inc	20190515	13.01	13.21	12.52	12.95	1562857	12.95	down	down	correct
TEO.US	Telecom Argentina S.A	20190515	14.3	14.84	14.11	14.72	521632	12.7376	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20190515	11.64	11.73	11.26	11.44	47239199	11.44	down	down	correct
TEX.US	Terex Corporation	20190515	29.26	29.74	29.22	29.72	728043	28.9132	up	down	incorrect
TFC.US	Truist Financial Corporation	20190515	47.58	47.77	46.86	47.59	4005722	43.3886	up	up	correct
TFII.US	TFI International Inc	20190515	32.7039	32.7039	32.6815	32.6815	500	31.124	down	down	correct
TFX.US	Teleflex Incorporated	20190515	295.39	296.86	293.09	295.6	198498	292.824	up	up	correct
TG.US	Tredegar Corporation	20190515	16.49	17.02	16.4	16.84	99179	11.0472	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20190515	10.29	10.68	9.98	10.65	154754	10.5678	up	up	correct
TGI.US	Triumph Group Inc	20190515	21.28	21.72	20.99	21.52	251334	21.3598	up	up	correct
TGNA.US	TEGNA Inc	20190515	15.79	15.89	15.51	15.83	3336954	15.0038	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190515	13.88	14.49	13.88	14.41	167628	11.9893	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190515	11.13	11.68	11.13	11.51	674503	11.0941	up	up	correct
TGT.US	Target Corporation	20190515	70.94	71.22	70.26	70.81	5578927	67.5441	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20190515	20.27	20.955	20.13	20.89	1167931	20.89	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190515	120.13	121.93	120.13	121.68	247336	112.5253	up	up	correct
THO.US	Thor Industries Inc	20190515	58.34	59.01	57.16	58.8	767610	55.8616	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190515	16.85	16.9	16.77	16.78	152851	14.0181	down	down	correct
THR.US	Thermon Group Holdings Inc	20190515	24.78	25.45	24.77	25.37	95319	25.37	up	up	correct
THS.US	TreeHouse Foods Inc	20190515	58.16	58.61	57.64	58.34	536065	58.34	up	up	correct
THW.US	Tekla World Healthcare Fund	20190515	12.39	12.47	12.3185	12.35	153891	9.6282	down	down	correct
TIMB.US	W	20190515	13.02	13.35	12.98	13.25	811769	12.6211	up	up	correct
TISI.US	Team Inc	20190515	15.72	15.83	15.36	15.67	285979	15.67	down	down	correct
TJX.US	The TJX Companies Inc	20190515	52.08	52.71	51.71	52.34	5323936	50.9607	up	down	incorrect
TK.US	Teekay Corporation	20190515	4.11	4.29	4.11	4.29	381954	4.29	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190515	4.67	4.7525	4.65	4.7	519087	4.1002	up	up	correct
TKR.US	The Timken Company	20190515	48.12	48.6099	47.45	48.48	487384	45.8695	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190515	25.47	25.575	25.0024	25.55	246248	22.2524	up	up	correct
TLYS.US	Tilly's Inc	20190515	11.1	11.37	11	11.32	166283	8.8518	up	up	correct
TM.US	Toyota Motor Corporation	20190515	118.85	120.89	118.46	120.64	274274	113.4069	up	up	correct
TME.US	Tencent Music Entertainment Group	20190515	14.86	14.92	14.25	14.47	10099396	14.47	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190515	20.88	20.97	20.565	20.85	808058	20.85	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190515	262.5	265.86	259.02	263.04	1834232	261.3861	up	up	correct
TMST.US	TimkenSteel Corporation	20190515	8.79	9.13	8.77	9.06	484486	9.06	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190515	53.67	54.4	53.505	54	869440	54	up	up	correct
TNC.US	Tennant Company	20190515	63.26	64.53	63.245	64.49	113325	62.29	up	up	correct
TNET.US	TriNet Group Inc	20190515	60.65	61.71	60.63	61.39	229884	61.39	up	up	correct
TNK.US	Teekay Tankers Ltd	20190515	1.25	1.41	1.24	1.4	604236	11.2	up	down	incorrect
TNL.US	Travel + Leisure Co	20190515	42.65	43.78	42.33	43.56	566576	39.3039	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190515	3.26	3.44	3.25	3.33	220900	15.3104	up	up	correct
TOL.US	Toll Brothers Inc	20190515	38.21	38.75	38.1	38.65	1375706	37.4794	up	up	correct
TPB.US	Turning Point Brands Inc	20190515	49.7	50.53	49.26	50.06	147900	49.1927	up	up	correct
TPC.US	Tutor Perini Corporation	20190515	16.45	17	16.38	16.87	300779	16.2838	up	up	correct
TPH.US	Tri Pointe Homes Inc	20190515	13.58	13.905	13.54	13.85	1748883	13.85	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190515	823.5	854.5827	820.84	842.35	15657	802.8043	up	up	correct
TPR.US	Tapestry Inc	20190515	30.54	31.39	30.25	31.08	6206158	29.0666	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190515	13.95	14.09	13.88	14.01	117454	10.3429	up	up	correct
TPX.US	Tempur Sealy International Inc	20190515	59.61	61.56	58.81	61.39	3757620	15.225	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190515	18.68	18.71	18.4974	18.67	11784	15.2055	down	down	correct
TR.US	Tootsie Roll Industries Inc	20190515	37.6505	38.3883	37.6505	38.301	133132	36.0717	up	up	correct
TRC.US	Tejon Ranch Co	20190515	16.81	17.1	16.7663	16.81	75807	16.81
TREC.US	Trecora Resources	20190515	9.9	10.01	9.8	9.98	51981	9.98	up	up	correct
TREX.US	Trex Company Inc	20190515	60.43	61.465	60.23	61.1	1632030	30.55	up	up	correct
TRGP.US	Targa Resources Corp	20190515	41.38	42.13	41.14	41.94	2089685	37.9082	up	up	correct
TRI.US	Thomson Reuters Corporation	20190515	64.01	65.07	64.01	64.75	303072	61.4722	up	up	correct
TRN.US	Trinity Industries Inc	20190515	20.74	21.165	20.69	21.08	920938	19.3155	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20190515	45.13	45.695	45.03	45.36	172534	42.9089	up	up	correct
TROX.US	Tronox Holdings plc	20190515	10.68	10.8	10.4	10.42	1776786	9.7498	down	up	incorrect
TRP.US	TC Energy Corporation	20190515	47.23	48.08	47.23	47.74	1085631	41.1996	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190515	1.26	1.3	1.23	1.28	9369160	12.8	up	up	correct
TRTN.US	Triton International Limited	20190515	31.24	32.02	31.2057	31.88	299076	27.4102	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190515	19.51	19.71	19.51	19.65	130500	13.6938	up	down	incorrect
TRU.US	TransUnion	20190515	63.55	64.7	63.45	64.22	1172800	63.5982	up	down	incorrect
TRV.US	The Travelers Companies Inc	20190515	145.06	146.8856	144.73	146.52	1431074	137.1081	up	up	correct
TS.US	Tenaris S.A	20190515	26.38	27.21	26.31	27.15	1326084	24.2798	up	down	incorrect
TSE.US	Trinseo S.A	20190515	40.99	41.76	40.825	41.69	335913	37.9449	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190515	5.58	5.59	5.55	5.56	70687	4.9472	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190515	19.8	19.87	19.62	19.66	246545	13.8632	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190515	41.55	42.33	41.46	41.97	5347893	39.1355	up	down	incorrect
TSN.US	Tyson Foods Inc	20190515	81.7	82.61	80.85	82.24	3438815	77.1898	up	up	correct
TSQ.US	Townsquare Media Inc	20190515	6.02	6.05	5.88	5.945	11590	5.6567	down	down	correct
TT.US	Trane Technologies plc	20190515	120.59	121.88	120.14	121.32	948617	90.0143	up	up	correct
TTC.US	The Toro Company	20190515	71.77	72.73	71.38	72.13	258993	69.7383	up	up	correct
TTE.US	TotalEnergies SE	20190515	53.06	53.81	52.95	53.45	1112504	44.9678	up	up	correct
TTI.US	TETRA Technologies Inc	20190515	2.03	2.14	1.99	2.12	369087	2.12	up	up	correct
TTM.US	Tata Motors Limited	20190515	12.17	12.77	12.12	12.62	2457673	12.62	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190515	15.32	15.34	15.21	15.34	40994	51.4512	up	up	correct
TU.US	TELUS Corporation	20190515	9.1225	9.185	9.1125	9.135	572962	15.4828	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190515	22.13	24.22	21.6578	23.79	381960	23.79	up	up	correct
TUP.US	Tupperware Brands Corporation	20190515	22.25	23.035	22.19	22.95	506964	22.259	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20190515	8.99	9.51	8.96	9.43	3263340	9.2765	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190515	25.41	25.5	25.41	25.42	6679	23.6111	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20190515	25.22	25.26	25.1201	25.13	7361	23.5511	down	down	correct
TWI.US	Titan International Inc	20190515	5.39	5.43	5.22	5.27	203497	5.2322	down	up	incorrect
TWLO.US	Twilio Inc	20190515	127.82	135.5	127.82	135.45	5056032	135.45	up	up	correct
TWN.US	The Taiwan Fund Inc	20190515	16.8755	17.18	16.8	17.18	833	13.0161	up	up	correct
TWO.US	Two Harbors Investment Corp	20190515	13.24	13.28	13.21	13.24	2066142	10.2907
TWTR.US	Twitter Inc	20190515	36.67	38.14	36.6425	37.9	11523060	37.9	up	up	correct
TX.US	Ternium S.A	20190515	24.24	24.8	24.24	24.66	388920	22.9188	up	up	correct
TXT.US	Textron Inc	20190515	49.59	50.42	48.9764	50.09	1279383	49.8584	up	up	correct
TY.US	Tri	20190515	26.43	26.77	26.43	26.56	83294	23.8499	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190515	23.71	24.06	23.44	23.93	220309	81.9682	up	up	correct
TYL.US	Tyler Technologies Inc	20190515	209.46	214.0775	209.46	213.17	111421	213.17	up	up	correct
UA.US	Under Armour Inc	20190515	18.98	19.175	18.85	18.95	2169439	18.95	down	down	correct
UAA.US	Under Armour Inc	20190515	21.53	21.72	21.34	21.36	4220829	21.36	down	down	correct
UAN.US	CVR Partners LP	20190515	3.64	3.78	3.64	3.74	101113	32.9826	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190515	22.71	22.8166	22.58	22.77	65211	20.1697	up	up	correct
UBER.US	Uber Technologies Inc	20190515	39.37	41.88	38.95	41.29	36086065	41.29	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190515	17.8749	18.0422	17.63	18	3767	15.8502	up	up	correct
UBS.US	UBS Group AG	20190515	11.71	11.86	11.67	11.79	3025240	10.8272	up	up	correct
UDR.US	UDR Inc	20190515	44.41	44.82	44.2	44.62	676564	41.0294	up	up	correct
UE.US	Urban Edge Properties	20190515	18.11	18.445	18.11	18.4	598719	16.3373	up	up	correct
UFI.US	Unifi Inc	20190515	20.26	20.86	20.09	20.58	103301	20.58	up	up	correct
UFS.US	Domtar Corporation	20190515	45.19	45.46	44.76	45.13	613814	42.6617	down	down	correct
UGI.US	UGI Corporation	20190515	54.43	54.43	53.725	53.88	1911130	49.1648	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190515	95.47	95.61	94.41	94.74	38395	94.74	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20190515	5.14	5.35	5.08	5.29	664518	4.9782	up	up	correct
UHS.US	Universal Health Services Inc	20190515	121.8	122.85	120.425	121.86	542763	120.5398	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190515	83.33	84.845	83.3	83.84	30833	75.8907	up	up	correct
UI.US	Ubiquiti Inc	20190515	128	131.53	127.4	130.31	706563	127.6989	up	up	correct
UIS.US	Unisys Corporation	20190515	9.7	9.89	9.7	9.83	521007	9.83	up	down	incorrect
UL.US	Unilever PLC	20190515	59.93	60.46	59.87	60.35	589052	55.5082	up	down	incorrect
UMC.US	United Microelectronics Corporation	20190515	2.06	2.07	2.05	2.05	114962	1.8131	down	up	incorrect
UMH.US	UMH Properties Inc	20190515	13.2	13.24	13.15	13.17	287330	11.729	down	down	correct
UNF.US	UniFirst Corporation	20190515	157.08	159.76	156.4	159.28	88292	157.2899	up	up	correct
UNFI.US	United Natural Foods Inc	20190515	11.45	11.69	11.195	11.62	546544	11.62	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190515	235	237.53	232.62	236.08	5099948	226.088	up	up	correct
UNM.US	Unum Group	20190515	34.84	35.11	34.43	34.83	1401852	30.7313	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20190515	25.84	26.03	25.68	26.03	12170	22.1362	up	up	correct
UNP.US	Union Pacific Corporation	20190515	173.5	174.84	172.38	173.77	4089183	164.1446	up	up	correct
UNVR.US	Univar Solutions Inc	20190515	22.19	23.17	21.96	22.15	2689918	22.15	down	down	correct
UPS.US	United Parcel Service Inc	20190515	99.41	102.01	98.87	101.54	3818537	93.7487	up	up	correct
URI.US	United Rentals Inc	20190515	125.27	129.27	124.453	128.67	1066022	128.67	up	up	correct
USA.US	Liberty All	20190515	6.1	6.2	6.095	6.18	532964	4.8097	up	up	correct
USAC.US	USA Compression Partners LP	20190515	17.8	17.81	17.6	17.73	114635	12.6457	down	down	correct
USB.US	U.S. Bancorp	20190515	50.54	51.095	50.35	50.79	4070971	46.4783	up	up	correct
USDP.US	USD Partners LP	20190515	10.77	10.78	10.66	10.78	30342	8.085	up	up	correct
USFD.US	US Foods Holding Corp	20190515	38.32	38.55	38.06	38.07	2198900	38.07	down	down	correct
USM.US	United States Cellular Corporation	20190515	45.29	46.165	45.11	45.94	182439	45.94	up	up	correct
USNA.US	USANA Health Sciences Inc	20190515	78.56	80.03	78.43	79.5	205623	79.5	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20190515	113.96	117.41	113.96	115.79	89146	113.0658	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190515	5.91	6.03	5.87	6.02	139877	6.02	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190515	24.67	24.7496	24.56	24.59	148306	20.3591	down	down	correct
UTI.US	Universal Technical Institute Inc	20190515	3.52	3.64	3.5	3.5	22650	3.5	down	up	incorrect
UTL.US	Unitil Corporation	20190515	56.59	57.16	56.3849	56.72	41078	52.4317	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190515	28.89	29.38	28.68	29.35	194464	26.9479	up	up	correct
UVV.US	Universal Corporation	20190515	51.88	52.63	51.82	52.07	106516	44.8463	up	up	correct
V.US	Visa Inc	20190515	159.32	163.16	159.1038	162.79	7547009	160.0606	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190515	96.03	97.86	95.11	97.53	243051	95.104	up	up	correct
VALE.US	Vale S.A.	20190515	11.78	12.1179	11.75	12	13452760	9.5159	up	up	correct
VAPO.US	Vapotherm Inc	20190515	17.54	17.7	16	16.16	58403	16.16	down	down	correct
VATE.US	Innovate Corp	20190515	2.9	2.93	2.85	2.9	331992	2.9
VBF.US	Invesco Bond Fund	20190515	18.26	18.3255	18.21	18.26	17043	15.6338
VCIF.US	Vertical Capital Income Fund	20190515	12.42	13.18	12.42	12.42	0	10.3444
VCRA.US	Vocera Communications Inc	20190515	34.22	34.5	33.64	33.9	239036	33.9	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190515	12.41	12.46	12.41	12.42	40013	11.111	up	up	correct
VEC.US	Vectrus Inc	20190515	36.91	37.93	36.785	37.26	98148	37.26	up	up	correct
VEDL.US	Vedanta Limited	20190515	9.05	9.14	8.9935	9.1	274194	7.5262	up	up	correct
VEEV.US	Veeva Systems Inc	20190515	139	143.9	138.96	142.6	951360	142.6	up	up	correct
VER.US	VEREIT Inc	20190515	8.51	8.65	8.49	8.62	9717662	37.5453	up	up	correct
VET.US	Vermilion Energy Inc	20190515	23.07	23.38	22.82	23.32	691860	20.3024	up	up	correct
VFC.US	V.F. Corporation	20190515	89.64	91.15	89.28	90.7	1328401	84.704	up	up	correct
VGI.US	Virtus Global Multi	20190515	12.3	12.347	12.1808	12.28	30806	9.7155	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190515	12.34	12.361	12.31	12.32	114133	10.8768	down	down	correct
VGR.US	Vector Group Ltd	20190515	9.0381	9.1333	8.9714	9.1238	1006062	7.2747	up	down	incorrect
VHC.US	VirnetX Holding Corp	20190515	6.42	6.8	6.371	6.66	422069	5.7126	up	up	correct
VHI.US	Valhi Inc	20190515	2.26	2.3	2.22	2.23	204354	24.7883	down	down	correct
VICI.US	VICI Properties Inc	20190515	22.26	22.37	22.14	22.3	1504391	19.2769	up	up	correct
VIIX.US	VelocityShares VIX Short	20190515	13.31	13.3919	12.41	12.44	63049	62.2	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190515	8.11	8.49	8.02	8.33	7229051	8.33	up	up	correct
VIV.US	Telefônica Brasil S.A	20190515	11.05	11.26	11.02	11.16	794481	9.174	up	up	correct
VKQ.US	Invesco Municipal Trust	20190515	12.17	12.17	12.13	12.16	64973	10.7375	down	down	correct
VLO.US	Valero Energy Corporation	20190515	82.54	83.48	81.64	83.37	2589581	72.6672	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190515	9.42	9.5	9.35	9.4	136783	9.4	down	up	incorrect
VLT.US	Invesco High Income Trust II	20190515	14.7	14.7605	14.6	14.62	7700	11.7229	down	down	correct
VMC.US	Vulcan Materials Company	20190515	128.12	130.38	128	129.83	896676	126.512	up	up	correct
VMI.US	Valmont Industries Inc	20190515	121.04	121.77	120.02	121.55	89487	117.6726	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190515	12.08	12.1	12.04	12.05	123522	10.6423	down	down	correct
VNCE.US	Vince Holding Corp	20190515	15.483	15.56	14.92	14.98	24222	14.98	down	down	correct
VNE.US	Veoneer Inc	20190515	19.43	20.12	19.3	19.88	220054	19.88	up	up	correct
VNO.US	Vornado Realty Trust	20190515	66.3	66.91	65.8	66.74	1169675	56.9788	up	up	correct
VNTR.US	Venator Materials PLC	20190515	5	5.07	4.89	5.05	833350	5.05	up	up	correct
VOC.US	VOC Energy Trust	20190515	5.48	5.5075	5.12	5.34	105711	4.0389	down	down	correct
VOYA.US	Voya Financial Inc	20190515	52.51	53.03	52.08	52.76	1228383	51.4666	up	up	correct
VPG.US	Vishay Precision Group Inc	20190515	39.79	40.8	39.79	40.3	44108	40.3	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190515	12.55	12.55	12.5	12.519	62338	11.1033	down	down	correct
VRS.US	Verso Corporation	20190515	21.25	21.78	21.08	21.56	334071	16.283	up	down	incorrect
VRT.US	Vertiv Holdings Co	20190515	10.13	10.13	10.09	10.1	900	10.0907	down	down	correct
VRTV.US	Veritiv Corporation	20190515	21.72	21.82	21.18	21.44	80558	21.44	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190515	17.08	17.35	16.79	17.11	1799521	16.1762	up	up	correct
VST.US	Vistra Corp	20190515	24.54	24.81	24.28	24.5	3506768	22.6804	down	down	correct
VSTO.US	Vista Outdoor Inc	20190515	9.56	9.66	9.31	9.46	481380	9.46	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190515	11.2	11.2	11.1	11.13	216846	9.0714	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190515	13.09	13.17	13.09	13.09	12812	11.7015
VTOL.US	Bristow Group Inc	20190515	9.02	9.19	8.955	9.05	23202	27.15	up	up	correct
VTR.US	Ventas Inc	20190515	63.51	64.36	63.51	64.19	1257681	56.9145	up	up	correct
VVI.US	Viad Corp	20190515	61.12	62.265	61.12	62.11	165775	61.6272	up	up	correct
VVR.US	Invesco Senior Income Trust	20190515	4.27	4.28	4.26	4.28	539595	3.5678	up	up	correct
VVV.US	Valvoline Inc	20190515	17.72	17.935	17.69	17.84	634278	16.9501	up	up	correct
VZ.US	Verizon Communications Inc	20190515	56.51	56.84	56.17	56.81	10806379	50.9986	up	up	correct
W.US	Wayfair Inc	20190515	140.63	144.525	139.9	144.22	1025674	144.22	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20190515	68.91	68.97	67.41	68.39	2570719	67.3148	down	down	correct
WAL.US	Western Alliance Bancorporation	20190515	44.99	44.99	44.0201	44.69	409411	42.6408	down	down	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190515	25.882	26.1	25.882	26.05	9265	22.3522	up	up	correct
WAT.US	Waters Corporation	20190515	209.15	209.86	203.76	207.8	882356	207.8	down	down	correct
WBK.US	Westpac Banking Corporation	20190515	18.07	18.415	17.97	18.21	352334	16.5474	up	down	incorrect
WBS.US	Webster Financial Corporation	20190515	49.33	49.33	48.46	48.99	553669	44.4083	down	up	incorrect
WBT.US	Welbilt Inc	20190515	16.08	16.8	16.08	16.79	1401401	16.79	up	up	correct
WCC.US	WESCO International Inc	20190515	51.17	51.98	51.02	51.8	450716	51.8	up	up	correct
WCN.US	Waste Connections Inc	20190515	92.58	94.305	92.08	94.03	691935	92.2954	up	up	correct
WD.US	Walker & Dunlop Inc	20190515	53.61	54.25	53.42	54.05	218160	50.9404	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20190515	13.2	13.2	13.04	13.07	50808	11.2084	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190515	79.69	80.01	79.36	79.64	1054045	74.2733	down	down	correct
WEI.US	Weidai Ltd	20190515	10.2	10.2	9.76	9.76	1407	9.76	down	down	correct
WELL.US	Welltower Inc	20190515	77.87	79.18	77.84	78.69	1167285	71.2757	up	up	correct
WES.US	Western Midstream Partners LP	20190515	29.85	30.63	29.8	30.42	1171988	23.5208	up	up	correct
WEX.US	WEX Inc	20190515	197.65	201.93	195.99	199.56	186700	199.56	up	up	correct
WF.US	Woori Financial Group Inc	20190515	34.61	34.96	34.57	34.96	12036	31.5392	up	up	correct
WFC.US	Wells Fargo & Company	20190515	46.02	46.35	45.49	45.84	20123347	42.5843	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190515	43.73	43.73	43.33	43.33	800	42.0366	down	up	incorrect
WGO.US	Winnebago Industries Inc	20190515	34.18	34.79	33.65	34.68	366113	33.8763	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190515	54.62	55.29	53.42	54.88	443400	52.7254	up	up	correct
WHD.US	Cactus Inc	20190515	34.89	36.19	34.55	36.02	316627	35.0768	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190515	29.76	30.47	29.76	29.96	92944	24.2026	up	down	incorrect
WHR.US	Whirlpool Corporation	20190515	128.9	131.66	127.9	130.68	796654	120.1225	up	up	correct
WIA.US	Western Asset Inflation	20190515	11.18	11.23	11.17	11.23	63556	9.1355	up	up	correct
WIT.US	Wipro Limited	20190515	4.35	4.44	4.35	4.42	2296461	4.3945	up	down	incorrect
WIW.US	Western Asset Inflation	20190515	10.9	10.95	10.84	10.93	114175	9.5901	up	up	correct
WK.US	Workiva Inc	20190515	54.26	54.315	53.22	54.05	587299	54.05	down	down	correct
WLK.US	Westlake Chemical Corporation	20190515	60.44	61.61	60	61.22	1176976	58.5949	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190515	22.17	22.41	22.1	22.11	39906	17.9593	down	down	correct
WM.US	Waste Management Inc	20190515	106.22	107.535	105.75	107.29	1277639	102.222	up	down	incorrect
WMB.US	The Williams Companies Inc	20190515	27.39	27.86	27.33	27.71	5142239	22.8817	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190515	10.08	10.12	9.93	10	2817246	8.232	down	down	correct
WMK.US	Weis Markets Inc	20190515	40.33	40.5	39.9	40.2	110027	37.6627	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190515	27.24	27.66	27.17	27.62	80817	26.1762	up	up	correct
WMT.US	Walmart Inc	20190515	100.2	100.36	99.13	99.88	6740332	95.7988	down	down	correct
WNC.US	Wabash National Corporation	20190515	14.09	14.43	14.03	14.38	342605	13.5266	up	up	correct
WNS.US	WNS (Holdings) Limited	20190515	53.98	54.6	53.71	54.2	49306	54.2	up	up	correct
WOLF.US	Wolfspeed Inc	20190515	62.25	64.99	61.8239	64.52	1745621	64.52	up	down	incorrect
WOR.US	Worthington Industries Inc	20190515	37.08	37.84	37.06	37.79	220498	35.4113	up	up	correct
WOW.US	WideOpenWest Inc	20190515	8.07	8.32	8	8.3	127126	8.3	up	up	correct
WPC.US	W. P. Carey Inc	20190515	79.75	80.65	79.51	79.97	377936	69.2433	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190515	20.43	20.48	20.23	20.27	1781377	19.5711	down	down	correct
WPP.US	WPP plc	20190515	60.73	61.59	60.67	61.45	93060	52.2565	up	up	correct
WRB.US	W. R. Berkley Corporation	20190515	61.19	61.79	61.09	61.57	760539	58.1361	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20190515	27.29	27.61	27.21	27.43	459571	24.2443	up	up	correct
WRI.US	Weingarten Realty Investors	20190515	28.78	29.04	28.74	28.95	974460	25.1946	up	up	correct
WRK.US	WestRock Company	20190515	37.26	37.83	36.88	37.44	2188565	34.7719	up	up	correct
WSM.US	Williams	20190515	52.78	53.285	52.21	53.2	1812333	50.3395	up	up	correct
WSO.US	Watsco Inc	20190515	154.26	157.02	153.4	156.46	145887	143.661	up	up	correct
WSR.US	Whitestone REIT	20190515	12.8	12.91	12.73	12.85	192001	10.8463	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190515	115.79	117.15	115.36	116.4	214079	115.5313	up	up	correct
WTI.US	W&T Offshore Inc	20190515	4.94	4.98	4.75	4.89	4451091	4.89	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190515	946.185	949.64	939	949.57	11634	947.6068	up	up	correct
WTRG.US	Essential Utilities Inc	20190515	38.9	39.14	38.75	38.94	1013220	36.6824	up	up	correct
WTRU.US	Aqua America Inc	20190515	54.52	54.74	54.52	54.61	225800	47.9969	up	up	correct
WTS.US	Watts Water Technologies Inc	20190515	83.09	83.88	82.73	83.5	64314	81.5314	up	up	correct
WTTR.US	Select Energy Services Inc	20190515	11.4	11.66	11.4	11.65	417667	11.65	up	up	correct
WU.US	The Western Union Company	20190515	19.21	19.55	19.21	19.44	4063580	17.4338	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190515	79.35	81.71	79.22	81.22	997324	79.184	up	up	correct
WWW.US	Wolverine World Wide Inc	20190515	29.38	29.7	29.16	29.43	792930	28.3721	up	up	correct
WY.US	Weyerhaeuser Company	20190515	24.81	24.985	24.58	24.95	5730393	22.8271	up	down	incorrect
X.US	United States Steel Corporation	20190515	14.77	15.08	14.63	15.06	10149810	14.8208	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190515	8.65	9.38	8.6415	9.1488	527156	6.903	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20190515	22.19	22.56	22.14	22.51	493921	21.0744	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190515	4.3	4.48	4.3	4.42	190995	3.8413	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20190515	75.57	76.55	75.21	76.37	8918004	65.0227	up	up	correct
XPO.US	XPO Logistics Inc	20190515	57.1234	58.5527	56.2538	58.3328	1333649	33.9539	up	up	correct
XPRO.US	Frank’s International NV	20190515	35.82	37.44	35.46	36.72	80600	36.72	up	up	correct
XYF.US	X Financial	20190515	4.77	5.5303	4.77	5.4	105984	16.2	up	up	correct
XYL.US	Xylem Inc	20190515	75.18	76.85	74.94	76.45	598465	74.0463	up	down	incorrect
Y.US	Alleghany Corporation	20190515	671.45	679.115	670.15	677.45	71739	663.0122	up	up	correct
YELP.US	Yelp Inc	20190515	31.86	33.47	31.85	32.93	2185461	32.93	up	down	incorrect
YETI.US	YETI Holdings Inc	20190515	28.46	28.67	27.975	28.11	2527597	28.11	down	down	correct
YEXT.US	Yext Inc	20190515	20.62	21.41	20.5	21.16	343583	21.16	up	up	correct
YPF.US	YPF Sociedad Anónima	20190515	14.32	15.22	14.32	15.14	1710306	15.0234	up	down	incorrect
YRD.US	Yiren Digital Ltd	20190515	15.82	16.38	15.82	16.15	118156	16.15	up	up	correct
YUM.US	Yum! Brands Inc	20190515	100.25	100.8812	100.0157	100.36	1076766	96.0794	up	up	correct
YUMC.US	Yum China Holdings Inc	20190515	42.51	42.72	42.37	42.39	3048900	41.4869	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20190515	118.25	119.205	117.15	118.55	765686	116.2199	up	up	correct
ZEN.US	Zendesk Inc	20190515	84.24	87.36	84.23	86.67	1601299	86.67	up	up	correct
ZEPP.US	Zepp Health Corporation	20190515	9.65	10.13	9.65	9.81	207032	9.81	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190515	35.25	35.43	35.02	35.23	28314	34.9112	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190515	18.38	18.86	18.38	18.82	3433186	18.4611	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190515	10.88	11	10.86	10.98	60875	8.6177	up	up	correct
ZTS.US	Zoetis Inc	20190515	100.74	102.43	100.65	101.84	1459540	100.431	up	up	correct
ZUO.US	Zuora Inc	20190515	21.61	22.45	21.603	22.24	892058	22.24	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190515	27.46	27.98	27.15	27.88	319400	27.4403	up	up	correct
ZYME.US	Zymeworks Inc	20190515	18.2	19.1	17.74	18.14	131083	18.14	down	up	incorrect