CollectAI

close-nyse_stocks

2019/05/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190516	67.6	69.42	67.6	69.3	4567668	68.0237	up	up	correct
AA.US	Alcoa Corporation	20190516	25.13	25.235	24.67	24.98	2237916	24.9256	down	down	correct
AAIC.US	PC	20190516	23.64	23.64	23.5027	23.6376	2310	17.7646	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20190516	155.8	158.67	154.1226	157.28	1264523	153.4811	up	down	incorrect
AAT.US	American Assets Trust Inc	20190516	46.06	46.48	46.06	46.43	240561	42.8017	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190516	29.1	29.42	28.915	29.34	172194	23.6493	up	up	correct
ABB.US	ABB Ltd	20190516	19.09	19.26	19.04	19.25	2251695	17.922	up	up	correct
ABBV.US	AbbVie Inc	20190516	78.98	80.75	78.71	79.5	5404737	69.7847	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20190516	77.84	78.75	77.36	77.59	1382012	74.0037	down	down	correct
ABEV.US	Ambev S.A	20190516	4.1	4.19	4.09	4.14	32202609	3.7652	up	up	correct
ABG.US	Asbury Automotive Group Inc	20190516	79.79	81	79.46	79.63	102955	79.63	down	down	correct
ABM.US	ABM Industries Incorporated	20190516	38.01	38.6	37.99	38.34	153549	36.4995	up	up	correct
ABT.US	Abbott Laboratories	20190516	76.52	77.37	76.17	76.6	6098066	73.6907	up	up	correct
AC.US	Associated Capital Group Inc	20190516	38.95	39.87	38.95	39.87	1844	39.0474	up	up	correct
ACA.US	Arcosa Inc	20190516	36.1	36.98	36.09	36.27	123797	35.874	up	down	incorrect
ACC.US	American Campus Communities Inc	20190516	46.67	47.27	46.66	46.88	810386	41.983	up	up	correct
ACCO.US	ACCO Brands Corporation	20190516	8.2	8.32	8.1504	8.19	485570	7.4604	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20190516	8.95	9.05	8.95	9.04	34645	9.04	up	down	incorrect
ACM.US	AECOM	20190516	33.29	33.59	33.25	33.29	386062	33.29
ACN.US	Accenture plc	20190516	176.27	179.75	176.11	178.17	2232076	172.4729	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190516	15.06	15.18	14.92	14.95	127623	11.4019	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190516	23.75	24	23.705	23.91	41998	16.4396	up	up	correct
ADM.US	Archer	20190516	41.07	41.58	40.98	41.26	5261224	38.2886	up	up	correct
ADNT.US	Adient plc	20190516	20.2	20.59	17.8	18.04	3647600	18.04	down	down	correct
ADT.US	ADT Inc	20190516	6.14	6.41	6.14	6.27	2493286	5.5021	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190516	14.9	15.07	14.9	15.05	99810	11.2305	up	up	correct
AEE.US	Ameren Corporation	20190516	73.63	74.54	73.5	74.24	874791	69.1204	up	up	correct
AEG.US	Aegon N.V	20190516	4.74	4.82	4.74	4.79	1358925	4.1651	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20190516	40.95	40.95	39.97	40.75	1671869	38.8811	down	up	incorrect
AENZ.US	Aenza S.A.A	20190516	3.28	3.29	3.15	3.28	161366	3.28
AEO.US	American Eagle Outfitters Inc	20190516	20.07	20.49	19.9416	20.05	3389851	18.515	down	up	incorrect
AER.US	AerCap Holdings N.V	20190516	50.63	50.95	50.185	50.34	744972	50.34	down	down	correct
AES.US	The AES Corporation	20190516	16.18	16.45	16.135	16.35	7046233	15.1838	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190516	13.1	13.12	13.06	13.12	64958	12.1776	up	up	correct
AFG.US	American Financial Group Inc	20190516	99.52	100.35	99.1	99.8	165782	75.0585	up	up	correct
AFGB.US	American Financial Group Inc	20190516	26.35	26.4	26.25	26.39	16900	23.3077	up	up	correct
AFI.US	Armstrong Flooring Inc	20190516	10.66	10.74	10.4	10.52	163836	10.52	down	down	correct
AFL.US	Aflac Incorporated	20190516	51.46	52.27	51.39	51.93	2456765	48.558	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190516	15.01	15.03	14.96	14.985	39926	12.4378	down	up	incorrect
AG.US	First Majestic Silver Corp	20190516	5.9	5.9099	5.74	5.8	2261907	5.7935	down	down	correct
AGCO.US	AGCO Corporation	20190516	70.52	71.02	70.04	70.41	592179	67.2831	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190516	9.31	9.4	9.305	9.32	42493	7.6379	up	up	correct
AGI.US	Alamos Gold Inc	20190516	4.65	4.66	4.49	4.57	1760847	4.4461	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20190516	42.53	43.43	42.53	43.01	694694	40.7616	up	up	correct
AGR.US	Avangrid Inc	20190516	49.92	50.32	49.92	50.16	224060	45.4845	up	up	correct
AGRO.US	Adecoagro S.A	20190516	6.59	6.69	6.5	6.58	379948	6.58	down	down	correct
AGS.US	PlayAGS Inc	20190516	20.51	21.095	20.51	20.85	364518	20.85	up	up	correct
AGX.US	Argan Inc	20190516	48.97	50.92	48.97	50.87	106397	46.0009	up	up	correct
AHT.US	PI	20190516	23.0765	23.23	23	23.23	13317	20.4711	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190516	24.0637	24.0637	24.06	24.06	275	19.8685	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20190516	14.68	14.74	14.64	14.66	52871	12.0822	down	down	correct
AIG.US	PA	20190516	25.97	26.1132	25.97	26.01	63466	22.4198	up	up	correct
AIN.US	Albany International Corp	20190516	72.19	74.11	71.94	73.16	135415	70.8557	up	up	correct
AIR.US	AAR Corp	20190516	32.76	33.03	32.17	32.27	349857	31.9775	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20190516	54.89	55.665	54.755	55.17	278905	52.7194	up	up	correct
AIV.US	Apartment Investment and Management Company	20190516	5.3405	5.4126	5.3287	5.4083	716128	4.9267	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190516	24.45	24.45	24.3189	24.3189	1205	21.1577	down	up	incorrect
AIZ.US	Assurant Inc	20190516	96	96.96	96	96.21	321317	91.5376	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190516	83.01	84.11	82.98	83.79	847198	80.1199	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190516	36.63	37.3	36.57	36.88	870711	33.2328	up	up	correct
AJX.US	Great Ajax Corp	20190516	13.93	14.042	13.8701	13.95	37268	11.5091	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190516	25.8997	26.19	25.8972	26.19	3701	21.7496	up	up	correct
AKO.US	B	20190516	20.5027	20.625	20.3027	20.4	2855	17.8561	down	down	correct
AKR.US	Acadia Realty Trust	20190516	28.57	28.78	28.49	28.64	300762	26.5735	up	down	incorrect
AL.US	PA	20190516	26.25	26.415	26.18	26.3	7031	22.2669	up	up	correct
ALB.US	Albemarle Corporation	20190516	70.1	70.41	69.22	69.41	1497322	66.6286	down	down	correct
ALC.US	Alcon AG	20190516	61.75	62.09	60.86	61.14	1065972	60.9628	down	down	correct
ALE.US	ALLETE Inc	20190516	80.98	82.44	80.97	81.74	127104	74.5067	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20190516	23.49	23.96	23.49	23.83	400056	22.2472	up	up	correct
ALG.US	Alamo Group Inc	20190516	98.29	98.29	96.1	96.48	139242	95.4384	down	down	correct
ALIN.US	PE	20190516	20	20	19.4653	19.74	27595	15.8005	down	down	correct
ALK.US	Alaska Air Group Inc	20190516	61.71	63.19	61.6	62.64	1353845	61.272	up	up	correct
ALL.US	The Allstate Corporation	20190516	95.6	96.74	95.5	95.87	1950653	90.0834	up	up	correct
ALLE.US	Allegion plc	20190516	101.04	102.54	100.98	101.87	1094852	98.7991	up	up	correct
ALLY.US	PA	20190516	25.93	25.95	25.86	25.93	192921	25.93
ALP.US	PQ	20190516	26.26	26.36	26.2153	26.31	8335	23.1115	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20190516	44.58	45.08	44.39	44.88	1661800	42.7861	up	down	incorrect
ALV.US	Autoliv Inc	20190516	71.89	71.89	70.365	70.39	442887	66.4075	down	up	incorrect
ALX.US	Alexander's Inc	20190516	389.2	392.875	387.405	389.47	22180	332.6563	up	up	correct
AM.US	Antero Midstream Corporation	20190516	13.35	13.64	13.34	13.58	1663007	9.0688	up	up	correct
AMBC.US	Ambac Financial Group Inc	20190516	16.97	17.11	16.82	16.84	159131	16.84	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190516	13.57	13.67	13.33	13.4	1793224	12.5554	down	up	incorrect
AMCR.US	Amcor plc	20190516	11.69	11.69	11.69	11.69	0	10.5026
AME.US	AMETEK Inc	20190516	86.12	86.74	85.755	86.59	693809	85.0114	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190516	91.16	91.88	90.29	90.76	576627	89.6632	down	up	incorrect
AMH.US	PH	20190516	25.26	25.47	25.1	25.46	11022	21.6867	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20190516	50.93	51.59	50.44	50.62	261073	50.62	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20190516	14.25	14.35	14.25	14.3411	998	13.302	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20190516	142.75	146.05	142.72	144.97	636516	136.9054	up	up	correct
AMPY.US	Amplify Energy Corp	20190516	8.88	8.91	8.58	8.64	138736	8.64	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20190516	56.22	58.46	56.17	57	176002	57	up	up	correct
AMRC.US	Ameresco Inc	20190516	15.25	15.71	15.24	15.7	111810	15.7	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190516	8.74	9.06	8.6	8.72	1099813	8.72	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20190516	201.81	203.3829	200.2	202.02	1507392	191.8723	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190516	14.16	14.39	14.05	14.31	2327124	13.2816	up	up	correct
AN.US	AutoNation Inc	20190516	39.2	39.81	39.16	39.73	1037105	39.73	up	up	correct
ANET.US	Arista Networks Inc	20190516	251.19	255.25	250.4	253.62	3152616	63.405	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190516	25.97	26.61	25.97	26.05	1501407	24.7209	up	up	correct
ANH.US	PC	20190516	25.1887	25.2041	25.1601	25.2041	9110	21.6208	up	up	correct
ANTM.US	Anthem Inc	20190516	259.32	269.44	259.1408	263.82	1524868	254.9105	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190516	8.19	8.2397	8.18	8.19	395338	6.6752
AON.US	Aon plc	20190516	179.28	182.37	179.13	181.7	994453	177.8159	up	up	correct
AOS.US	A. O. Smith Corporation	20190516	48.19	48.19	42.74	45.12	13528848	43.0305	down	down	correct
AP.US	Ampco	20190516	3.95	4.1141	3.9428	4.06	85616	4.06	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20190516	24.92	25.68	24.87	25.43	700836	20.3921	up	up	correct
APD.US	Air Products and Chemicals Inc	20190516	207.05	209.76	206.489	209.43	974219	198.5413	up	up	correct
APH.US	Amphenol Corporation	20190516	93.18	94.33	92.89	93.08	2832840	45.317	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190516	16.62	16.68	16.535	16.56	840799	15.5012	down	down	correct
APO.US	PB	20190516	25.76	25.825	25.7279	25.77	66148	21.8668	up	up	correct
APRN.US	Blue Apron Holdings Inc	20190516	0.7699	0.79	0.7492	0.754	94394	11.31	down	down	correct
APTS.US	Preferred Apartment Communities Inc	20190516	16.39	16.83	16.3627	16.73	231409	13.4697	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20190516	11.55	11.71	11.545	11.59	384369	10.4026	up	up	correct
AQNA.US	AQNA	20190516	26.65	26.65	26.42	26.51	92630	22.609	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20190516	12.26	12.67	12.21	12.48	402118	12.48	up	up	correct
AR.US	Antero Resources Corporation	20190516	8.26	8.31	7.95	7.98	6796641	7.98	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190516	2.17	2.17	2.05	2.07	72403	1.964	down	down	correct
ARCH.US	Arch Resources Inc	20190516	93.04	95.04	92.68	92.81	139253	90.036	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20190516	6.44	6.49	6.22	6.25	519525	5.8626	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190516	15.13	15.18	15.12	15.16	94850	12.0616	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190516	145.6	147.59	145.6	146.48	1376403	137.2395	up	up	correct
ARES.US	Ares Management Corporation	20190516	25.84	26.41	25.77	26	1150742	23.4724	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190516	25.6186	25.67	25.6	25.67	6953	21.5664	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190516	73.98	74.97	73.98	74.5	84483	69.6307	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190516	18.71	18.77	18.63	18.68	1006775	13.9325	down	up	incorrect
ARL.US	American Realty Investors Inc	20190516	13.39	13.39	13.15	13.15	682	13.15	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20190516	4.26	4.3	4.15	4.21	625400	4.21	down	down	correct
ARMK.US	Aramark	20190516	31.86	32.28	31.5	31.55	4772123	30.5368	down	down	correct
AROC.US	Archrock Inc	20190516	10	10.2	10	10.13	494213	8.4203	up	up	correct
ARW.US	Arrow Electronics Inc	20190516	69.02	69.26	68.48	68.78	461596	68.78	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190516	9.5494	9.5494	9.43	9.53	53774	9.5024	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20190516	7.59	7.7	7.44	7.5	306684	7.4386	down	down	correct
ASG.US	Liberty All	20190516	5.57	5.63	5.565	5.58	132645	4.386	up	up	correct
ASGN.US	ASGN Incorporated	20190516	57.41	58	57.26	57.53	250592	57.53	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190516	74.11	74.83	73.695	73.9	785574	71.0813	down	down	correct
ASIX.US	AdvanSix Inc	20190516	27.71	28.0274	27.515	27.85	131166	27.7776	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190516	4.87	5.09	4.84	5.04	36230	5.04	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190516	161.39	161.39	158.425	158.51	54244	149.7803	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190516	4.33	4.38	4.29	4.3	475058	3.8915	down	down	correct
ATCO.US	PI	20190516	24.88	25.1	24.88	25.05	7935	20.4667	up	up	correct
ATEN.US	A10 Networks Inc	20190516	6.35	6.52	6.35	6.44	612315	6.4205	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190516	43.88	44.44	43.63	43.69	268571	43.69	down	up	incorrect
ATHM.US	Autohome Inc	20190516	104.47	105.27	101.93	103.34	703859	101.5077	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190516	23.2	23.53	23.09	23.34	1102067	23.34	up	up	correct
ATKR.US	Atkore Inc	20190516	24.84	25.115	24.74	24.84	292530	24.84
ATO.US	Atmos Energy Corporation	20190516	100.55	102.07	100.38	101.65	670063	95.9895	up	down	incorrect
ATR.US	AptarGroup Inc	20190516	113.38	114.5	113.255	114.11	218788	110.8125	up	up	correct
ATTO.US	Atento S.A	20190516	3.28	3.41	3.22	3.36	102351	16.891	up	down	incorrect
ATUS.US	Altice USA Inc	20190516	24.1	24.645	23.93	24.31	3788919	24.31	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20190516	11.76	11.77	11.31	11.47	2771492	11.1127	down	down	correct
AUD.US	Audacy Inc	20190516	6.44	6.555	6.4	6.47	1083888	6.2556	up	down	incorrect
AUST.US	Austin Gold Corp.	20190516	16.52	16.52	16.51	16.51	604	16.51	down	down	correct
AUY.US	Yamana Gold Inc	20190516	2.03	2.04	2	2.03	7115027	1.9464
AVA.US	Avista Corporation	20190516	42.45	42.62	42.04	42.13	445092	37.8511	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190516	7.22	7.25	7.09	7.1	73038	6.176	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20190516	201.79	203.11	200.75	202.76	488351	187.312	up	up	correct
AVD.US	American Vanguard Corporation	20190516	14.33	14.33	14	14.14	75882	13.9796	down	down	correct
AVK.US	Advent Convertible and Income Fund	20190516	14.62	14.89	14.62	14.83	149864	11.3061	up	up	correct
AVLR.US	Avalara Inc	20190516	69.4	72.56	68.815	72.15	1482923	71.4709	up	up	correct
AVNS.US	Avanos Medical Inc	20190516	44.1	44.57	43.91	44.2	148038	44.2	up	up	correct
AVNT.US	Avient Corporation	20190516	26.83	27.065	26.68	26.73	891314	24.9952	down	down	correct
AVTR.US	PA	20190516	14	14	14	14	0	9.4831
AVY.US	Avery Dennison Corporation	20190516	103.1	103.68	102.57	102.79	703847	98.0637	down	down	correct
AVYA.US	Avaya Holdings Corp	20190516	14.87	15.15	14.64	14.67	1249598	14.67	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190516	11.7	11.75	11.65	11.71	159268	9.8157	up	up	correct
AWI.US	Armstrong World Industries Inc	20190516	88.18	89.1	88.11	88.49	219700	86.4446	up	up	correct
AWK.US	American Water Works Company Inc	20190516	109.88	111.66	109.71	111.17	704300	106.9983	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190516	6	6.08	6	6.06	428794	4.8292	up	down	incorrect
AWR.US	American States Water Company	20190516	71.94	73.07	71.94	72.59	159982	69.7708	up	up	correct
AX.US	Axos Financial Inc	20190516	29.11	29.75	29.11	29.57	132479	29.57	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190516	11.83	11.96	11.57	11.67	1632285	11.67	down	up	incorrect
AXP.US	American Express Company	20190516	117.77	120.345	117.77	119.84	4143559	115.5765	up	down	incorrect
AXR.US	AMREP Corporation	20190516	5.52	5.79	5.52	5.57	2887	5.57	up	up	correct
AXS.US	PE	20190516	24.44	24.56	24.43	24.53	83452	21.3748	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190516	25.63	25.775	25.44	25.62	2855500	25.62	down	down	correct
AYI.US	Acuity Brands Inc	20190516	137.69	139.3	136.65	138	353556	136.5414	up	up	correct
AYX.US	Alteryx Inc	20190516	88.99	90.8034	88.4988	90.2	1002399	90.2	up	down	incorrect
AZO.US	AutoZone Inc	20190516	979.11	992.72	970.34	981.34	274629	981.34	up	up	correct
AZRE.US	Azure Power Global Limited	20190516	11.7	11.7	11.201	11.32	12905	11.32	down	down	correct
AZUL.US	Azul S.A	20190516	25.32	25.38	24.61	24.85	861922	24.85	down	down	correct
AZZ.US	AZZ Inc	20190516	47.42	47.42	46.39	46.65	129880	44.7547	down	down	correct
B.US	Barnes Group Inc	20190516	55.63	56.5	55.52	55.68	202933	53.6609	up	up	correct
BA.US	The Boeing Company	20190516	348.64	356.5	345.82	353.81	6036506	347.5082	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20190516	178.18	178.25	174.75	175.57	20579211	175.57	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190516	14.28	14.35	14.21	14.29	16780	13.0893	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190516	60.96	61.67	60.96	61.25	691126	58.6638	up	up	correct
BAK.US	Braskem S.A	20190516	19.08	19.15	18.54	18.6125	447487	15.8639	down	up	incorrect
BALY.US	Bally's Corporation	20190516	30.1	31.5	30.1	31	91829	31	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190516	47.3134	47.7204	47.095	47.3233	2878843	30.5353	up	up	correct
BANC.US	PE	20190516	26.2	26.5	26.2	26.4	15219	21.9113	up	up	correct
BAP.US	Credicorp Ltd	20190516	216.6	218.39	216.38	217.51	247432	191.8102	up	up	correct
BAX.US	Baxter International Inc	20190516	76.03	77.21	75.9	76.9	2544582	74.3827	up	up	correct
BB.US	BlackBerry Limited	20190516	8.57	8.7	8.53	8.63	2309662	8.63	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20190516	8.39	8.7694	8.36	8.6	652832	8.6	up	up	correct
BBD.US	Banco Bradesco S.A	20190516	6.7603	6.8264	6.624	6.686	24387816	5.8185	down	down	correct
BBDC.US	Barings BDC Inc	20190516	10.27	10.32	10.245	10.26	165434	8.4448	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20190516	7	7.05	6.88	6.93	2662	6.1297	down	up	incorrect
BBK.US	BlackRock Municipal Bond Trust	20190516	14.42	14.45	14.4	14.4	33767	13.1588	down	down	correct
BBL.US	BHP Group	20190516	45.91	46.065	45.52	45.78	970054	37.8091	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190516	23.13	23.14	23.08	23.14	81537	20.0644	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190516	38.68	39.2096	38.68	38.8	33886	38.1096	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190516	5.76	5.81	5.7501	5.78	1740669	5.1995	up	up	correct
BBW.US	Build	20190516	5.17	5.215	5.1	5.13	44551	4.8309	down	up	incorrect
BBWI.US	Bath Body Works Inc	20190516	18.2084	18.5114	18.0184	18.0629	4638023	16.6899	down	down	correct
BBY.US	Best Buy Co. Inc	20190516	68.44	69.635	68.06	68.74	3272623	63.9058	up	down	incorrect
BC.US	PC	20190516	25.96	25.99	25.87	25.99	52392	22.6927	up	down	incorrect
BCC.US	Boise Cascade Company	20190516	26.7	26.78	26.06	26.22	235802	22.247	down	down	correct
BCE.US	BCE Inc	20190516	44.88	45.365	44.88	45.16	551641	38.7248	up	up	correct
BCH.US	Banco de Chile	20190516	28.5	28.8	28.21	28.29	74585	26.0997	down	down	correct
BCO.US	The Brink's Company	20190516	78.15	78.94	77.82	78.04	189572	75.9917	down	down	correct
BCS.US	Barclays PLC	20190516	8.16	8.22	8.16	8.2	1936386	7.6055	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190516	7.71	7.76	7.7	7.76	316766	6.6174	up	down	incorrect
BDC.US	Belden Inc	20190516	57.57	58.23	57.18	57.76	267750	57.0743	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190516	8.57	8.63	8.57	8.61	288282	6.8891	up	up	correct
BDN.US	Brandywine Realty Trust	20190516	14.98	15.08	14.93	14.96	2038494	12.841	down	down	correct
BDX.US	Becton Dickinson and Company	20190516	225.5	228.03	224.52	225.93	1531761	217.8821	up	up	correct
BE.US	Bloom Energy Corporation	20190516	13.37	13.55	12.9	12.99	1127689	12.99	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190516	10.8	11.005	10.52	10.72	127491	6.9189	down	down	correct
BEN.US	Franklin Resources Inc	20190516	33.45	33.92	33.4	33.58	2577513	30.1581	up	up	correct
BERY.US	Berry Global Group Inc	20190516	48.72	49.0365	48.38	48.8	2871762	48.8	up	up	correct
BEST.US	BEST Inc	20190516	4.82	4.87	4.65	4.67	1667100	4.67	down	down	correct
BF.US	B	20190516	51.82	52.45	51.4995	52.31	1597105	51.3511	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190516	131.97	134.65	131.76	134.21	197500	134.21	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190516	13.99	14.09	13.97	14.08	58689	12.4654	up	up	correct
BFS.US	Saul Centers Inc	20190516	55.12	55.66	54.1034	54.54	53816	47.6808	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190516	13.01	13.06	13	13.04	104519	11.8523	up	up	correct
BG.US	Bunge Limited	20190516	53.35	53.77	53.08	53.29	713500	48.4746	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190516	18.37	18.5651	18.37	18.47	81512	14.4188	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190516	9.09	9.11	9.01	9.05	135600	2.2217	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20190516	11.84	11.93	11.82	11.9	118989	9.8833	up	down	incorrect
BGS.US	B&G Foods Inc	20190516	22.36	22.5793	21.99	22.12	600111	18.1157	down	down	correct
BGSF.US	BGSF Inc	20190516	20.59	21.08	20	20.23	68591	18.3563	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20190516	12.48	12.53	12.48	12.5	32807	10.4721	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190516	5.42	5.46	5.42	5.44	209413	4.5653	up	up	correct
BH.US	Biglari Holdings Inc	20190516	106.71	109.29	105.01	107.45	12568	107.45	up	up	correct
BHC.US	Bausch Health Companies Inc	20190516	25.48	25.5	25.13	25.24	2541692	25.24	down	down	correct
BHE.US	Benchmark Electronics Inc	20190516	25.21	25.22	24.78	24.92	262881	23.3987	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190516	13.49	13.54	13.47	13.48	75974	11.7218	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190516	30.35	30.715	30.14	30.56	312390	28.1427	up	up	correct
BHP.US	BHP Group	20190516	51.59	52.41	51.59	52.04	1577622	43.9732	up	up	correct
BHR.US	PD	20190516	13.01	13.11	12.85	12.95	106075	3.409	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190516	16.4972	16.4972	16.4	16.4212	3236	15.0781	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190516	62.37	65.64	62.37	63.78	575437	63.78	up	down	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190516	10.83	10.946	10.83	10.91	118162	9.9696	up	up	correct
BIG.US	Big Lots Inc	20190516	34.22	34.34	32.925	33.08	927457	29.7928	down	up	incorrect
BIO.US	Bio	20190516	296.22	300.94	289.71	299.26	169113	299.26	up	up	correct
BIT.US	BlackRock Multi	20190516	16.86	16.94	16.8	16.81	112108	13.3829	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190516	26.5	26.95	25.56	25.77	2083551	25.77	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20190516	46.57	46.96	46.46	46.54	3173330	43.2943	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20190516	7	7.015	6.84	6.88	1552831	6.88	down	down	correct
BKE.US	The Buckle Inc	20190516	18.63	19.11	18.63	18.65	746745	13.3577	up	down	incorrect
BKH.US	Black Hills Corporation	20190516	75.22	76.04	75.22	75.74	411364	69.7683	up	down	incorrect
BKI.US	Black Knight Inc	20190516	55.32	56.2	55.26	55.97	475134	55.97	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190516	14.73	14.73	14.7	14.7	18029	13.0612	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190516	5.94	5.94	5.92	5.935	88038	5.0339	down	down	correct
BKU.US	BankUnited Inc	20190516	34.44	34.85	34.415	34.46	565059	31.9539	up	up	correct
BLD.US	TopBuild Corp	20190516	84.4	85.5045	83.48	83.67	255808	83.67	down	down	correct
BLDR.US	Builders FirstSource Inc	20190516	16.16	16.28	15.94	15.97	1628385	15.97	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20190516	14.07	14.17	14.07	14.16	28658	12.5149	up	up	correct
BLK.US	BlackRock Inc	20190516	446.51	450.68	445.765	447.24	449091	418.1805	up	up	correct
BLL.US	Ball Corporation	20190516	62.73	63.27	62.51	62.57	2214714	61.2093	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20190516	14.72	14.84	14.72	14.76	79968	12.1964	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190516	20.16	20.53	20.11	20.33	65236	16.9474	up	up	correct
BMA.US	Banco Macro S.A	20190516	44.03	46.77	43.59	45.73	463835	45.73	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190516	37.59	38.3022	37.275	37.46	29389	32.4029	down	down	correct
BMI.US	Badger Meter Inc	20190516	52.38	53.51	52.38	52.84	174764	51.4573	up	down	incorrect
BML.US	PL	20190516	21.87	21.9	21.76	21.84	63831	19.64	down	down	correct
BMO.US	Bank of Montreal	20190516	77.38	77.67	77.08	77.22	357254	69.0142	down	down	correct
BMY.US	Bristol	20190516	46.7	47.8362	46.63	47.12	15378050	43.5517	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190516	3.89	3.91	3.66	3.71	522642	3.71	down	down	correct
BNS.US	The Bank of Nova Scotia	20190516	53.14	53.35	52.99	53.12	493868	46.5031	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20190516	13.58	13.5836	13.51	13.55	8117	12.0709	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190516	10.43	10.54	10.43	10.49	190773	8.9156	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20190516	27.35	27.97	27.285	27.38	1126489	27.38	up	down	incorrect
BOX.US	Box Inc	20190516	19.53	20.1	19.53	19.96	1598239	19.96	up	down	incorrect
BP.US	BP p.l.c	20190516	41.94	42.39	41.93	42.28	5039793	36.0908	up	up	correct
BPMP.US	BP Midstream Partners LP	20190516	14.8	15.245	14.755	15.2	165059	11.6696	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190516	20.32	20.52	19.87	19.94	150370	17.2776	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20190516	121.09	123.46	121.09	122.43	908060	116.9711	up	down	incorrect
BRC.US	Brady Corporation	20190516	47.23	47.73	47.05	47.58	130915	45.5369	up	up	correct
BRFS.US	BRF S.A	20190516	7.76	8.12	7.72	7.92	7728664	7.92	up	up	correct
BRK.US	B	20190516	203.9	206.66	203.9	204.63	3074219	204.63	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190516	10.25	10.26	10.25	10.25	5275	8.7608
BRO.US	Brown & Brown Inc	20190516	31.83	32.165	31.76	32	644612	31.3718	up	up	correct
BRSP.US	Brightspire Capital Inc	20190516	15.9	16.185	15.83	15.97	213100	13.7094	up	up	correct
BRT.US	BRT Apartments Corp	20190516	14.3	14.35	14.18	14.35	24328	12.1012	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20190516	4.78	4.82	4.78	4.8	289628	4.3621	up	up	correct
BRX.US	Brixmor Property Group Inc	20190516	18.18	18.34	18.17	18.2	2836900	16.0931	up	up	correct
BSA.US	BrightSphere Investment Group plc	20190516	23.61	23.77	23.61	23.75	7397	20.7532	up	up	correct
BSAC.US	Banco Santander	20190516	28.38	28.619	28.17	28.17	412793	25.6941	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20190516	10.2171	10.3339	10.042	10.1198	1293864	8.6611	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20190516	12.16	12.41	12.08	12.3	1074216	11.6121	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20190516	17.5	17.5	17.18	17.22	120782	13.8863	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190516	7.78	7.925	7.78	7.86	1910244	7.2317	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20190516	32.9	33.32	32.8355	33	81203	26.8123	up	up	correct
BTA.US	BlackRock Long	20190516	11.94	12	11.89	11.92	28128	10.5209	down	down	correct
BTCM.US	BIT Mining Limited	20190516	11.24	11.4	11.07	11.35	22711	11.35	up	up	correct
BTI.US	British American Tobacco p.l.c	20190516	37.17	37.615	37.16	37.36	1328701	30.3203	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190516	32.42	32.9484	32.42	32.78	27106	27.1658	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190516	22.73	22.905	22.73	22.81	110632	21.0879	up	up	correct
BTU.US	Peabody Energy Corporation	20190516	28.59	28.85	28.03	28.12	337146	27.5142	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190516	12.68	12.73	12.645	12.7	372943	10.6282	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190516	21.35	21.6163	21.35	21.55	37481	18.3108	up	up	correct
BUR.US	Burford Capital Limited	20190516	19.35	19.35	19.35	19.35	210	19.0398
BURL.US	Burlington Stores Inc	20190516	162.08	163.86	161.4	163.12	935600	163.12	up	down	incorrect
BV.US	BrightView Holdings Inc	20190516	16.73	17.1	16.66	16.97	230300	16.97	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190516	24.95	25.75	24.65	25.15	24100	24.887	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20190516	15.53	15.62	15.07	15.11	1132085	15.0826	down	down	correct
BWA.US	BorgWarner Inc	20190516	36.98	37.17	36.46	36.65	1597209	34.9321	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190516	11.24	11.24	11.16	11.21	52159	9.2987	down	down	correct
BWXT.US	BWX Technologies Inc	20190516	48.92	49.59	48.66	48.96	263700	47.306	up	down	incorrect
BX.US	The Blackstone Group Inc	20190516	39.75	40.55	39.75	40.4	5484860	36.9626	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190516	23.31	23.78	23.31	23.53	138760	23.53	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190516	35.77	36.07	35.71	35.94	609176	28.9935	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20190516	13.09	13.1781	13.081	13.14	110537	11.1922	up	up	correct
BXP.US	Boston Properties Inc	20190516	133.82	135.75	133.495	134.71	631943	122.7803	up	up	correct
BY.US	Byline Bancorp Inc	20190516	19.48	19.84	19.41	19.49	35523	19.017	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20190516	26.56	26.98	26.48	26.73	495803	26.5229	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20190516	13.4	13.41	13.37	13.37	76642	11.9468	down	down	correct
BZH.US	Beazer Homes USA Inc	20190516	10.29	10.4099	10.1	10.13	388919	10.13	down	up	incorrect
C.US	PN	20190516	27.29	27.3599	27.25	27.28	40894	27.28	down	down	correct
CAAP.US	Corporación América Airports S.A	20190516	7.79	8.2	7.74	7.93	55608	7.93	up	down	incorrect
CABO.US	Cable One Inc	20190516	1112.19	1128.96	1112.19	1127.78	36778	1110.3562	up	up	correct
CACI.US	CACI International Inc	20190516	202.95	207.11	202.3	205.64	154928	205.64	up	up	correct
CAE.US	CAE Inc	20190516	23.64	23.77	23.54	23.77	199123	23.4601	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190516	21.31	21.66	21.213	21.47	93889	17.5459	up	down	incorrect
CAG.US	Conagra Brands Inc	20190516	29.09	29.44	29.03	29.1	3199678	26.9927	up	up	correct
CAH.US	Cardinal Health Inc	20190516	46.2	46.57	45.065	45.23	2880209	41.1327	down	up	incorrect
CAI.US	PB	20190516	25.2555	25.2555	25.2555	25.2555	118	20.6221
CAJ.US	Canon Inc	20190516	28.14	28.33	28.14	28.26	167080	25.3821	up	up	correct
CAL.US	Caleres Inc	20190516	23.96	24.46	23.77	23.77	452188	22.4466	down	down	correct
CALX.US	Calix Inc	20190516	6.6	6.7	6.53	6.56	325628	6.56	down	down	correct
CANG.US	Cango Inc	20190516	6.11	6.11	5.98	5.98	2299	5.1315	down	down	correct
CAPL.US	CrossAmerica Partners LP	20190516	15.3	15.4155	15.18	15.23	53246	11.316	down	down	correct
CARS.US	Cars.com Inc	20190516	22.85	23.08	22.51	23	852777	23	up	up	correct
CAT.US	Caterpillar Inc	20190516	128.43	128.53	126.415	126.61	4316590	119.1959	down	down	correct
CATO.US	The Cato Corporation	20190516	13.77	13.95	13.66	13.73	181181	12.2374	down	down	correct
CB.US	Chubb Limited	20190516	143.94	146.05	143.31	145.62	957390	137.4599	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190516	20.09	20.145	19.77	19.83	898430	18.5537	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190516	9.19	9.1925	9.11	9.16	72703	7.5956	down	down	correct
CBL.US	PE	20190516	9.8	10.13	9.7163	10.0799	24677	10.0799	up	down	incorrect
CBRE.US	CBRE Group Inc	20190516	47.98	48.21	47.65	47.69	1308633	47.69	down	down	correct
CBT.US	Cabot Corporation	20190516	44.47	44.57	43.81	43.88	351487	40.2925	down	down	correct
CBU.US	Community Bank System Inc	20190516	64.66	65.34	64.56	64.93	94576	60.5462	up	up	correct
CBX.US	NYSE LISTED TEST	20190516	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190516	19.78	19.96	19.64	19.78	127794	19.78
CC.US	The Chemours Company	20190516	23.81	24.35	23.41	23.93	2642016	21.0599	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20190516	127.12	128.07	127.08	127.53	1396151	117.0235	up	up	correct
CCJ.US	Cameco Corporation	20190516	10.03	10.21	10.01	10.19	1431497	10.037	up	up	correct
CCK.US	Crown Holdings Inc	20190516	60.75	61.395	60.55	61.2	933579	60.7284	up	up	correct
CCL.US	Carnival Corporation & plc	20190516	53.65	54.18	53.52	53.93	2794448	51.6288	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190516	2.51	2.54	2.51	2.51	6540	2.51
CCO.US	Clear Channel Outdoor Holdings Inc	20190516	5.32	5.4	5.01	5.14	4057926	5.14	down	down	correct
CCS.US	Century Communities Inc	20190516	28	28.15	27.71	27.95	449310	27.7818	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190516	26.97	26.99	26.66	26.78	150336	22.7807	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20190516	50.47	52.48	50.03	51.98	588843	51.98	up	up	correct
CDE.US	Coeur Mining Inc	20190516	3.17	3.18	3.03	3.08	2631101	3.08	down	down	correct
CDR.US	PC	20190516	23.14	23.385	23.0595	23.25	3663	19.176	up	up	correct
CE.US	Celanese Corporation	20190516	101.84	102.88	101.35	101.81	1382400	96.4167	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20190516	29.99	30.22	29.84	29.92	13698	29.403	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190516	24.7	24.9	24.7	24.9	7516	22.8063	up	up	correct
CEIX.US	CONSOL Energy Inc	20190516	30.25	30.25	29.4	29.98	238720	29.98	down	up	incorrect
CELP.US	Cypress Environmental Partners L.P	20190516	7.35	7.35	7.25	7.35	41784	6.6
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190516	63.25	63.7	63.15	63.55	23780	48.7108	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190516	8.32	8.3769	8.2851	8.31	384885	57.4512	down	down	correct
CEPU.US	Central Puerto S.A	20190516	7.98	8.02	7.7	7.78	428625	7.586	down	down	correct
CEQP.US	P	20190516	9.3098	9.75	9.3098	9.3098	2700	7.1643
CF.US	CF Industries Holdings Inc	20190516	42.25	43.1	42.08	42.75	2936241	39.6915	up	up	correct
CFX.US	Colfax Corporation	20190516	27.06	28.01	27.02	27.44	3459078	27.44	up	down	incorrect
CFXA.US	Colfax Corporation	20190516	125.45	126.02	124.59	124.59	78700	112.6422	down	up	incorrect
CGA.US	China Green Agriculture Inc	20190516	0.5101	0.5356	0.51	0.5226	109169	6.2712	up	down	incorrect
CGAU.US	Centerra Gold Inc	20190516	5.76	5.76	5.54	5.58	8200	5.3719	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190516	36.68	37.465	36.58	37.18	150027	33.8123	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190516	74.07	74.81	73.63	74.1	1106610	71.9306	up	up	correct
CHE.US	Chemed Corporation	20190516	333.04	338.23	333.04	335.36	72535	332.6346	up	up	correct
CHGG.US	Chegg Inc	20190516	36.52	37.6	36.52	37.22	2222291	37.22	up	up	correct
CHH.US	Choice Hotels International Inc	20190516	84.42	84.88	84.04	84.57	269856	83.3626	up	up	correct
CHK.US	PD	20190516	55.95	56.99	55.95	56.99	1449	47.9079	up	up	correct
CHMI.US	PB	20190516	25.39	25.4899	25.36	25.4	2875	20.3708	up	up	correct
CHN.US	The China Fund Inc	20190516	19.74	19.82	19.7	19.7	14833	11.3528	down	down	correct
CHRA.US	Charah Solutions Inc	20190516	4.6	4.99	4.4	4.83	378266	4.83	up	up	correct
CHS.US	Chico's FAS Inc	20190516	3.96	4.05	3.8	3.8	5546710	3.405	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190516	35.59	35.72	35.565	35.7	56992	31.8321	up	up	correct
CI.US	Cigna Corporation	20190516	155.01	158.04	153.39	153.79	2208830	151.0368	down	down	correct
CIA.US	Citizens Inc	20190516	6.91	6.98	6.82	6.87	32708	6.87	down	down	correct
CIB.US	Bancolombia S.A	20190516	47.86	48.16	47.13	47.3	265767	43.9916	down	down	correct
CIEN.US	Ciena Corporation	20190516	33.66	34.5	33.08	34.04	4267475	34.04	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20190516	2.58	2.5957	2.58	2.59	62594	2.1352	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190516	3.19	3.27	3.12	3.14	3349675	2.6991	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190516	15.58	15.8055	15.58	15.76	120181	13.5826	up	up	correct
CIM.US	PD	20190516	26.12	26.14	26.04	26.11	130070	19.8264	down	down	correct
CINR.US	Ciner Resources LP	20190516	19.15	19.5785	19.14	19.4649	153912	17.1809	up	up	correct
CIO.US	PA	20190516	24.75	24.88	24.7497	24.88	6636	21.0292	up	up	correct
CIR.US	CIRCOR International Inc	20190516	31.98	32.45	31.93	31.98	118603	31.98
CIXX.US	CI Financial Corp	20190516	15.2084	15.2084	15.2084	15.2084	500	14.6734
CL.US	Colgate	20190516	71.75	73.1	71.58	72.5	3581306	68.4017	up	up	correct
CLB.US	Core Laboratories N.V	20190516	56	56	55.5	55.87	379345	54.0823	down	down	correct
CLF.US	Cleveland	20190516	10.02	10.24	9.92	10.06	9561494	8.9062	up	up	correct
CLH.US	Clean Harbors Inc	20190516	68.43	69.715	68.32	68.71	338273	68.71	up	up	correct
CLI.US	Mack	20190516	23.04	23.21	22.92	23.06	240027	21.8466	up	down	incorrect
CLPR.US	Clipper Realty Inc	20190516	13	13.01	12.9401	13	3632	11.3911
CLR.US	Continental Resources Inc	20190516	42.32	42.92	42.15	42.44	1641848	41.7837	up	up	correct
CLS.US	Celestica Inc	20190516	7.11	7.15	7	7.02	572624	7.02	down	down	correct
CLW.US	Clearwater Paper Corporation	20190516	17.81	18.05	17.71	17.89	127119	17.89	up	up	correct
CLX.US	The Clorox Company	20190516	148.57	149.82	148.02	148.72	714435	140.0247	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190516	82.32	82.72	82.09	82.16	242900	71.9281	down	down	correct
CMA.US	Comerica Incorporated	20190516	73.48	74.75	73.39	74.09	1566849	64.893	up	up	correct
CMC.US	Commercial Metals Company	20190516	16.49	16.63	16.33	16.37	956389	15.4901	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190516	5.88	5.97	5.66	5.7	472597	2.9845	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20190516	708.07	719.14	705.1192	708.93	422448	708.93	up	up	correct
CMI.US	Cummins Inc	20190516	162.47	163.33	161.9	162.51	836860	150.8731	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190516	8.49	8.57	8.465	8.51	615601	6.8335	up	up	correct
CMP.US	Compass Minerals International Inc	20190516	54.72	55.5127	54.26	54.91	271092	48.3358	up	up	correct
CMRE.US	PE	20190516	25.0541	25.13	24.9728	25.0503	4917	20.0951	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190516	25.76	25.95	25.76	25.82	15076	22.3239	up	up	correct
CMSC.US	CMS Energy Corp	20190516	26.47	26.54	26.39	26.5	10734	23.125	up	down	incorrect
CMSD.US	CMS Energy Corp	20190516	25.57	28.581	25.57	25.62	139400	22.7031	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190516	4.6	4.6	4.55	4.57	70326	4.0457	down	down	correct
CNA.US	CNA Financial Corporation	20190516	45.51	46.11	45.51	46.1	216807	39.6804	up	down	incorrect
CNC.US	Centene Corporation	20190516	54.51	56.16	54.2294	55.57	14879830	55.57	up	up	correct
CNF.US	CNFinance Holdings Limited	20190516	5.3606	5.53	5.3606	5.51	929	5.51	up	up	correct
CNHI.US	CNH Industrial N.V	20190516	9.15	9.26	9.135	9.19	3827786	8.8466	up	up	correct
CNI.US	Canadian National Railway Company	20190516	93.09	94.87	92.96	94.57	524389	88.8467	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20190516	40.41	40.59	39.75	40	1061224	38.3141	down	down	correct
CNMD.US	CONMED Corporation	20190516	82.67	83.79	81.54	81.89	150942	80.0773	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20190516	25.73	26.44	25.71	26.29	194291	26.29	up	up	correct
CNP.US	CenterPoint Energy Inc	20190516	29.4	29.735	29.32	29.6	4546229	27.2954	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20190516	28.04	28.175	27.72	27.8	1781442	22.4403	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20190516	6.32	6.44	6.25	6.27	1018196	3.264	down	up	incorrect
CNS.US	Cohen & Steers Inc	20190516	50.6	51.21	50.6	50.93	218424	45.1572	up	up	correct
CNX.US	CNX Resources Corporation	20190516	9.24	9.33	8.815	8.87	2410357	8.87	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190516	6.54	6.56	6.44	6.5	19322	6.5	down	down	correct
COE.US	China Online Education Group	20190516	5.89	6.35	5.89	6.35	15087	6.35	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190516	26.46	26.66	26.175	26.27	5469020	24.941	down	down	correct
COLD.US	Americold Realty Trust	20190516	31.06	31.33	31.04	31.17	1719047	29.3602	up	down	incorrect
COO.US	The Cooper Companies Inc	20190516	291.04	295.46	290.72	291.66	312037	291.5351	up	up	correct
COP.US	ConocoPhillips	20190516	62.6	63.13	62.5	62.57	5312475	57.6164	down	down	correct
COR.US	CoreSite Realty Corporation	20190516	115.71	116.7	115.145	116.52	173971	104.4644	up	up	correct
CORR.US	PA	20190516	25.25	25.3984	25.21	25.36	6251	20.4158	up	up	correct
COTY.US	Coty Inc	20190516	13.42	13.59	13.1	13.24	10868200	12.6762	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190516	222.64	228.79	221.88	228.63	2146785	42.5242	up	up	correct
CPA.US	Copa Holdings S.A	20190516	93.18	94.66	92	93.87	363700	91.2031	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190516	8.85	8.85	8.85	8.85	115	6.9582
CPB.US	Campbell Soup Company	20190516	39.11	39.44	38.86	38.93	1588414	36.0415	down	down	correct
CPE.US	Callon Petroleum Company	20190516	8.14	8.47	8.1	8.32	684172	83.2	up	up	correct
CPF.US	Central Pacific Financial Corp	20190516	28.85	29.28	28.85	29.09	71381	26.0449	up	up	correct
CPG.US	Crescent Point Energy Corp	20190516	4.02	4.14	3.98	4.01	2109073	3.9201	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190516	93.47	94.6	92.87	94.2	35769	89.8328	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190516	12.95	13.27	12.95	13.2	277204	11.8214	up	down	incorrect
CPRI.US	Capri Holdings Limited	20190516	40.77	41.03	40.18	40.28	1619100	40.28	down	down	correct
CPS.US	Cooper	20190516	48.26	48.26	46.17	46.24	149942	46.24	down	down	correct
CPT.US	Camden Property Trust	20190516	101.24	102.39	101.24	102.01	263386	93.8477	up	up	correct
CR.US	Crane Co	20190516	85.95	86.75	85.29	86.25	219501	81.2915	up	up	correct
CRD.US	B	20190516	8.99	9.05	8.92	8.95	7792	8.3829	down	down	correct
CRH.US	CRH plc	20190516	32.02	32.56	32.02	32.39	500849	30.482	up	up	correct
CRI.US	Carter's Inc	20190516	92.1	92.83	90.99	91.35	609452	88.1314	down	down	correct
CRK.US	Comstock Resources Inc	20190516	5.83	5.95	5.66	5.72	175534	5.72	down	down	correct
CRL.US	Charles River Laboratories International Inc	20190516	132.46	133.34	131.505	132.18	243487	132.18	down	down	correct
CRM.US	salesforce.com inc	20190516	156.76	159.45	155.9	158.48	5048088	158.48	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20190516	48.36	48.65	47.58	47.73	206998	44.6408	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190516	12.65	13.1	12.65	12.73	34736	9.8587	up	up	correct
CRY.US	CryoLife Inc	20190516	30.05	30.42	29.92	30.03	270824	30.03	down	down	correct
CS.US	Credit Suisse Group AG	20190516	11.87	12	11.87	11.92	1325030	11.4558	up	up	correct
CSAN.US	W	20190516	43.4	44.32	43.03	43.6	2862200	43.2103	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190516	136.8	138.05	136.21	137.43	382375	132.8916	up	up	correct
CSLT.US	Castlight Health Inc	20190516	3.65	3.74	3.53	3.55	546175	3.55	down	down	correct
CSR.US	PC	20190516	25.11	25.15	25.04	25.15	6676	21.8841	up	up	correct
CSTM.US	Constellium SE	20190516	9.16	9.46	9.09	9.35	1127246	9.35	up	up	correct
CSU.US	Capital Senior Living Corporation	20190516	3.84	4.1001	3.84	4.04	12628	56.9014	up	up	correct
CSV.US	Carriage Services Inc	20190516	19.6	19.88	19.59	19.65	78902	19.0259	up	up	correct
CTA.US	PB	20190516	104.3	104.3	102.9594	103.1621	663	93.0121	down	down	correct
CTBB.US	Qwest Corp. NT	20190516	22.88	23.05	22.8655	23.04	89398	19.2593	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190516	23.76	23.93	23.76	23.85	64494	19.9087	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190516	9.81	10.0189	9.7	9.7	48202	9.7	down	down	correct
CTLT.US	Catalent Inc	20190516	44.89	45.92	44.79	45.46	626433	45.46	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190516	10.22	10.3	10.22	10.27	304182	10.27	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190516	9.72	9.7899	9.72	9.77	11310	37.5498	up	up	correct
CTRA.US	Coterra Energy Inc	20190516	26.46	26.66	26.18	26.27	5468900	24.0091	down	up	incorrect
CTS.US	CTS Corporation	20190516	27.67	27.88	27.2	27.46	142872	27.0381	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20190516	10	10.17	9.88	9.92	128008	8.615	down	down	correct
CTZ.US	Qwest Corp. NT	20190516	24.55	24.72	24.55	24.72	33051	22.3757	up	up	correct
CUBE.US	CubeSmart	20190516	32.9	33.13	32.6843	32.99	1193467	29.9312	up	up	correct
CUBI.US	PF	20190516	25.87	25.87	25.785	25.785	867	21.8157	down	down	correct
CUK.US	Carnival Corporation & plc	20190516	52.48	53.04	52.41	52.77	381442	50.4169	up	up	correct
CULP.US	Culp Inc	20190516	19.05	19.4	18.85	19.07	13680	17.5618	up	up	correct
CURO.US	CURO Group Holdings Corp	20190516	10.49	10.59	10.06	10.09	227487	9.5986	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20190516	9.4	9.53	9.37	9.42	840994	34.4946	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190516	17.78	18.08	17.78	17.83	471310	15.92	up	down	incorrect
CVEO.US	Civeo Corporation	20190516	1.7	1.71	1.64	1.67	234151	20.04	down	up	incorrect
CVI.US	CVR Energy Inc	20190516	35.7645	37.0149	35.6576	36.9358	652946	29.0436	up	up	correct
CVNA.US	Carvana Co	20190516	66.04	69.7	66.04	69.34	1536060	69.34	up	up	correct
CVS.US	CVS Health Corporation	20190516	52.9	53.21	52.15	52.3	11823600	48.6282	down	down	correct
CVX.US	Chevron Corporation	20190516	120.99	121.55	120.53	120.8	8543586	106.4741	down	down	correct
CW.US	Curtiss	20190516	115	118.47	114.86	117.6	423295	115.6454	up	up	correct
CWEN.US	Clearway Energy Inc	20190516	15.5	15.59	15.405	15.53	731077	13.764	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190516	14.95	15.06	14.82	14.93	126082	13.1416	down	down	correct
CWH.US	Camping World Holdings Inc	20190516	12.32	12.86	12.25	12.27	975187	10.5115	down	down	correct
CWK.US	Cushman & Wakefield plc	20190516	18.44	19	18.44	18.58	1090725	18.58	up	up	correct
CWT.US	California Water Service Group	20190516	50.17	50.96	50.17	50.4	264238	48.4001	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190516	4.36	4.49	4.36	4.4	5257946	4.2892	up	up	correct
CXE.US	MFS High Income Municipal Trust	20190516	5.12	5.12	5.08	5.09	88260	4.4948	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190516	9.41	9.45	9.4	9.4	8029	8.2906	down	down	correct
CXP.US	Columbia Property Trust Inc	20190516	22.11	22.37	22.11	22.26	273701	17.3952	up	up	correct
CXW.US	CoreCivic Inc	20190516	21.82	22.1332	21.79	22.13	447376	19.8293	up	down	incorrect
CYD.US	China Yuchai International Limited	20190516	14.58	14.6	13.9	14.01	36694	11.3896	down	down	correct
CYH.US	Community Health Systems Inc	20190516	3.33	3.41	3.23	3.26	897905	3.26	down	up	incorrect
CZZ.US	Cosan Limited	20190516	11.54	11.79	11.37	11.37	750697	10.6688	down	down	correct
D.US	Dominion Energy Inc	20190516	74.23	75.4	74.07	75.32	2659520	67.4293	up	up	correct
DAC.US	Danaos Corporation	20190516	11.2	13.25	11.2	13.04	17779	12.756	up	up	correct
DAL.US	Delta Air Lines Inc	20190516	55.14	55.96	55.14	55.38	2731370	54.247	up	up	correct
DAN.US	Dana Incorporated	20190516	16.48	16.57	16.13	16.17	1305168	15.588	down	down	correct
DAR.US	Darling Ingredients Inc	20190516	20.26	20.785	20.22	20.59	1432202	20.59	up	down	incorrect
DAVA.US	Endava plc	20190516	33.87	34.3507	32.7648	33.2	102580	33.2	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190516	7.67	7.73	7.65	7.66	5072845	7.5294	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20190516	9.86	10.35	9.86	9.96	1380236	9.96	up	down	incorrect
DBI.US	Designer Brands Inc	20190516	20.39	20.87	20.325	20.43	746241	19.2399	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190516	20.35	20.3792	20.15	20.3	39512	16.6696	down	down	correct
DBRG.US	PJ	20190516	20.45	20.6012	20.34	20.48	28641	17.1011	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190516	9.01	9.24	8.97	9.085	97551	7.5696	up	up	correct
DCI.US	Donaldson Company Inc	20190516	50.73	51.02	50.43	50.66	229882	48.5328	down	down	correct
DCM.US	NTT DOCOMO INC	20190516	8600	8600	8520	8570	134930	8570	down	up	incorrect
DCO.US	Ducommun Incorporated	20190516	51.19	52.04	50.08	50.37	49480	50.37	down	down	correct
DCP.US	PC	20190516	24.86	24.95	24.86	24.9	4050	19.3908	up	up	correct
DD.US	DuPont de Nemours Inc	20190516	30.39	30.88	30.255	30.8	8208247	62.1837	up	up	correct
DDD.US	3D Systems Corporation	20190516	8.69	8.86	8.65	8.78	1394705	8.78	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190516	13.75	13.85	13.72	13.85	26899	10.9007	up	down	incorrect
DDS.US	Dillard's Inc	20190516	58.1	59.32	55.01	56.74	1701205	55.2402	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190516	27	27.0721	26.804	27.0721	11463	22.3734	up	up	correct
DE.US	Deere & Company	20190516	146.19	148.06	145	145.99	2893384	140.4702	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20190516	18.63	18.78	18.61	18.68	509755	16.3888	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20190516	143.98	146.05	143.685	144.5	361156	144.5	up	up	correct
DEI.US	Douglas Emmett Inc	20190516	41.3	41.57	41.205	41.45	499836	38.1078	up	up	correct
DELL.US	Dell Technologies Inc	20190516	68.05	70.23	67.905	69.8	1034877	35.3776	up	up	correct
DEO.US	Diageo plc	20190516	170.25	171.58	169.96	170.8	350760	160.7424	up	up	correct
DESP.US	Despegar.com Corp	20190516	13.89	14.055	13.76	13.84	667116	13.84	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190516	9.69	9.77	9.67	9.71	32814	7.9176	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190516	14.04	14.28	13.93	13.99	94063	13.99	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190516	24.08	24.1995	24.05	24.18	47386	20.1086	up	up	correct
DFS.US	Discover Financial Services	20190516	77.62	78.6896	77.39	78.12	1483732	73.2887	up	up	correct
DG.US	Dollar General Corporation	20190516	29.6875	30.135	29.515	29.93	2006712	117.3677	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190516	97.36	97.98	96.25	96.39	949142	91.6203	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190516	3.05	3.06	3.02	3.03	182584	2.4214	down	down	correct
DHI.US	D.R. Horton Inc	20190516	44.39	45.115	44.25	44.96	4488947	43.7596	up	up	correct
DHT.US	DHT Holdings Inc	20190516	5.94	6.12	5.94	6.07	2374197	4.6107	up	up	correct
DHX.US	DHI Group Inc	20190516	4.26	4.44	4.1	4.3	623160	4.3	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190516	17.47	17.687	17.47	17.61	55595	14.8837	up	up	correct
DIN.US	Dine Brands Global Inc	20190516	88.59	91	87.25	87.37	239816	80.9457	down	down	correct
DIS.US	The Walt Disney Company	20190516	135.29	136.4	134.81	135.5	9689397	133.864	up	up	correct
DK.US	Delek US Holdings Inc	20190516	36.09	37.74	36.06	37.51	1189491	34.7491	up	up	correct
DKL.US	Delek Logistics Partners LP	20190516	31.81	31.88	31.4	31.88	17439	24.2159	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20190516	36.22	36.43	35.93	36.05	1222181	32.211	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20190516	65.07	65.16	64.48	64.59	583500	62.7414	down	up	incorrect
DLNG.US	PB	20190516	19.08	19.29	19.065	19.2	8253	14.7214	up	up	correct
DLX.US	Deluxe Corporation	20190516	40.49	40.91	40.21	40.34	175299	36.7107	down	down	correct
DM.US	Desktop Metal Inc	20190516	9.73	9.73	9.73	9.73	1502	9.73
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190516	13.52	13.61	13.4215	13.5	81527	12.0171	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190516	21.22	21.22	21.03	21.16	29801	16.4422	down	up	incorrect
DNOW.US	NOW Inc	20190516	13.99	14.27	13.935	13.98	363778	13.98	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20190516	11.61	11.65	11.61	11.63	183056	9.6999	up	up	correct
DOC.US	Physicians Realty Trust	20190516	18.33	18.63	18.33	18.51	614158	16.2023	up	down	incorrect
DOOR.US	Masonite International Corporation	20190516	54.91	55.8299	54.91	55.44	94200	55.44	up	up	correct
DOV.US	Dover Corporation	20190516	96.7	96.84	96.18	96.43	670466	92.0755	down	down	correct
DOW.US	Dow Inc	20190516	53.29	53.55	52.73	52.98	3689745	45.6073	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190516	14.96	15.05	14.94	15	129593	11.3205	up	up	correct
DPZ.US	Domino's Pizza Inc	20190516	278.2	281.22	275.67	277.84	449910	271.2961	down	up	incorrect
DQ.US	Daqo New Energy Corp	20190516	34.87	36.68	34.87	36.25	893785	7.25	up	up	correct
DRD.US	DRDGOLD Limited	20190516	1.73	1.84	1.73	1.8	94785	1.5621	up	up	correct
DRE.US	Duke Realty Corporation	20190516	30.57	30.93	30.48	30.74	1455421	28.9215	up	up	correct
DRI.US	Darden Restaurants Inc	20190516	121.31	122.12	118.675	118.95	1404962	113.2509	down	down	correct
DRQ.US	Dril	20190516	43.52	43.79	43.04	43.22	258400	43.22	down	up	incorrect
DS.US	PD	20190516	24.9999	25.02	24.9595	25	3213	21.9847	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20190516	20.21	20.4	20.19	20.34	291783	15.6466	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190516	7.94	7.97	7.92	7.93	99091	7.0258	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190516	10.71	10.76	10.71	10.71	181705	8.8179
DSX.US	PB	20190516	24.42	24.52	24.15	24.4811	10232	19.9427	up	up	correct
DTE.US	DTE Energy Company	20190516	125.58	127	125.3	126.76	479276	99.0904	up	up	correct
DTF.US	DTF Tax	20190516	13.73	13.73	13.67	13.73	11429	12.6295
DTLA.US	P	20190516	21.6	21.88	21.4279	21.88	3820	21.88	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190516	25.43	25.535	25.33	25.51	44832	22.5245	up	down	incorrect
DTY.US	DTE Energy Company	20190516	26.63	26.8495	26.59	26.77	36223	22.8916	up	up	correct
DUK.US	PA	20190516	26.16	26.29	26.06	26.24	120541	23.0708	up	up	correct
DUKB.US	Duke Energy Corp	20190516	26.35	26.51	26.272	26.45	43131	22.9339	up	up	correct
DVA.US	DaVita Inc	20190516	50.26	51.15	49.95	50	1215370	50	down	down	correct
DVD.US	Dover Motorsports Inc	20190516	2.05	2.05	2.03	2.04	11946	1.7956	down	down	correct
DVN.US	Devon Energy Corporation	20190516	31.34	31.81	31.15	31.3	4146557	27.9308	down	down	correct
DXC.US	DXC Technology Company	20190516	57.5	57.98	57.19	57.66	2001676	55.5899	up	up	correct
DY.US	Dycom Industries Inc	20190516	47.36	49.12	46.33	48.3	422082	48.3	up	down	incorrect
E.US	Eni S.p.A	20190516	32.63	32.8665	32.6	32.83	125462	27.092	up	up	correct
EAF.US	GrafTech International Ltd	20190516	11.27	11.61	11.22	11.39	626069	10.9514	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190516	25.04	25.1	24.99	25.08	21352	23.6403	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190516	11.26	11.43	11.26	11.35	52367	8.5089	up	down	incorrect
EAT.US	Brinker International Inc	20190516	41.5	41.72	40.57	40.62	812589	39.0684	down	down	correct
EB.US	Eventbrite Inc	20190516	17.99	18.61	17.9024	18.15	1018587	18.15	up	up	correct
EBF.US	Ennis Inc	20190516	19.7	19.88	19.54	19.6	93078	17.4043	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190516	7.75	7.77	7.6	7.68	365098	6.8439	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190516	45.54	47.23	45.01	45.24	483595	45.24	down	down	correct
EC.US	Ecopetrol S.A	20190516	18.68	19.02	18.53	18.76	682382	16.2987	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20190516	17.27	17.48	17.18	17.48	156222	12.5719	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190516	26.268	26.3	26.07	26.3	5040	21.5871	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190516	25.4027	25.46	25.4	25.46	830	21.1559	up	up	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190516	25.35	25.6	25.3255	25.6	8560	22.7163	up	down	incorrect
ECL.US	Ecolab Inc	20190516	181.21	182.97	180.94	182.18	1070420	177.615	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20190516	9.86	10.1	9.86	9.95	84201	9.95	up	down	incorrect
ECVT.US	Ecovyst Inc	20190516	15.64	16.04	15.64	15.87	115178	11.2764	up	up	correct
ED.US	Consolidated Edison Inc	20190516	85.3	86.49	85	86.37	1491342	78.4634	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190516	6.53	6.57	6.52	6.55	75031	5.3449	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190516	13.49	13.6399	13.41	13.46	94587	9.8592	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190516	12.88	12.99	12.8	12.8	44623	9.624	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190516	18.39	19.17	18.37	18.83	90004	18.83	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190516	86.01	87.27	85.73	85.87	13549340	8.587	down	down	correct
EEA.US	The European Equity Fund Inc	20190516	8.68	8.7	8.68	8.7	1618	7.997	up	up	correct
EEX.US	Emerald Holding Inc	20190516	12.73	13.02	12.73	12.79	50039	12.4907	up	down	incorrect
EFL.US	Eaton Vance Floating	20190516	9.37	9.38	9.21	9.28	168437	8.1374	down	down	correct
EFR.US	Eaton Vance Senior Floating	20190516	13.34	13.37	13.27	13.31	130890	11.0923	down	down	correct
EFT.US	Eaton Vance Floating	20190516	13.66	13.68	13.63	13.68	119455	11.4946	up	up	correct
EFX.US	Equifax Inc	20190516	119.39	122.22	118.04	121.55	723882	118.5232	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190516	13.02	13.0527	13.02	13.05	1528	11.9126	up	up	correct
EGHT.US	8x8 Inc	20190516	22.44	23.81	22.26	23.38	3026095	23.38	up	up	correct
EGO.US	Eldorado Gold Corporation	20190516	3.81	3.81	3.5532	3.61	1892852	3.61	down	down	correct
EGP.US	EastGroup Properties Inc	20190516	112.57	113.63	111.955	113.31	279080	106.7932	up	up	correct
EGY.US	VAALCO Energy Inc	20190516	1.78	1.86	1.74	1.81	505251	1.81	up	up	correct
EHC.US	Encompass Health Corporation	20190516	60.71	61.115	59.22	59.37	1126748	57.0128	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20190516	9.7	9.79	9.66	9.79	159193	7.8823	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190516	9.85	9.85	9.78	9.79	20469	9.078	down	down	correct
EIG.US	Employers Holdings Inc	20190516	42.3	42.84	42.3	42.69	79056	39.9546	up	up	correct
EIX.US	Edison International	20190516	59.95	60.49	59.7	59.95	1300606	53.9153
EL.US	The Estée Lauder Companies Inc	20190516	170	172.99	168.19	170.7	1714530	167.1515	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20190516	33.26	33.58	32.99	33	3057512	33	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190516	25	25.08	24.9944	25.05	24385	22.2501	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20190516	12.17	12.32	12.045	12.14	1015356	12.14	down	down	correct
ELP.US	Companhia Paranaense de Energia	20190516	10.93	11.085	10.8	10.86	850414	4.7399	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190516	117.61	118.94	117.45	118.15	928996	56.0398	up	up	correct
ELVT.US	Elevate Credit Inc	20190516	4.65	4.71	4.55	4.59	219207	4.59	down	down	correct
ELY.US	Callaway Golf Company	20190516	15.6	16.02	15.56	15.97	1222335	15.9246	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190516	13.78	13.85	13.75	13.8	101352	10.9567	up	up	correct
EME.US	EMCOR Group Inc	20190516	81.84	83.04	81.82	82.29	315639	81.3797	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190516	14.42	14.5	14.41	14.42	7734	11.6145
EMN.US	Eastman Chemical Company	20190516	72.94	73.0853	72.01	72.16	1281909	65.948	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190516	9.7	9.785	9.6548	9.76	20522	37.6694	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190516	25.29	25.335	25.18	25.3	10310	23.2873	up	up	correct
EMR.US	Emerson Electric Co	20190516	65.54	65.85	65.16	65.66	2373893	61.4156	up	up	correct
ENB.US	Enbridge Inc	20190516	36.81	37.2163	36.77	37.05	3175430	31.238	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190516	26.59	26.59	26.41	26.55	39086	23.7557	down	down	correct
ENBL.US	Enable Midstream Partners LP	20190516	14.05	14.23	14.0395	14.22	373179	10.4188	up	up	correct
ENIA.US	Enel Américas S.A	20190516	7.84	7.92	7.75	7.78	488383	7.075	down	down	correct
ENIC.US	Enel Chile S.A	20190516	4.43	4.45	4.3858	4.41	378051	3.829	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190516	25	25.0523	25	25.0523	2175	21.8791	up	up	correct
ENLC.US	EnLink Midstream LLC	20190516	11.55	11.63	11.42	11.55	1342995	8.6188
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190516	26.02	26.13	25.98	26.1	10403	23.7993	up	up	correct
ENR.US	PA	20190516	101.1	102.28	101.1	101.212	37676	82.2635	up	up	correct
ENS.US	EnerSys	20190516	63.62	64.42	62.81	62.99	302090	61.3339	down	down	correct
ENV.US	Envestnet Inc	20190516	68.03	69.07	67.93	68.72	241340	68.72	up	up	correct
ENVA.US	Enova International Inc	20190516	23.1	23.1	22.865	23.03	266135	23.03	down	down	correct
ENZ.US	Enzo Biochem Inc	20190516	3.67	3.7689	3.64	3.67	700063	3.67
EOD.US	Wells Fargo Advantage Funds	20190516	5.36	5.38	5.32	5.35	136786	4.094	down	down	correct
EOG.US	EOG Resources Inc	20190516	95	96.251	94.79	95.18	2044207	87.6833	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190516	14.71	14.8	14.71	14.79	70414	12.2805	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190516	16.65	16.77	16.65	16.7	98442	14.0679	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190516	22.15	22.28	22.13	22.2	50995	20.0215	up	up	correct
EP.US	PC	20190516	50.5	50.64	50.16	50.64	21837	50.64	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190516	24.61	24.87	24.44	24.54	312757	24.4032	down	down	correct
EPAM.US	EPAM Systems Inc	20190516	171.04	173.48	170.72	171.88	560030	171.88	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20190516	34.02	34.36	32.94	33.01	1144960	32.3602	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190516	28.8	29.045	28.76	28.91	3221922	23.5542	up	up	correct
EPR.US	PG	20190516	24.6	24.64	24.45	24.64	105472	20.933	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20190516	20.55	20.86	20.44	20.75	592819	18.5211	up	up	correct
EQC.US	PD	20190516	26.8367	27.05	26.8367	26.95	4314	23.4609	up	down	incorrect
EQNR.US	Equinor ASA	20190516	21.32	21.52	21.29	21.49	1845980	19.1745	up	up	correct
EQR.US	Equity Residential	20190516	75.67	77.06	75.67	76.81	945184	70.4466	up	up	correct
EQS.US	Equus Total Return Inc	20190516	1.69	1.6951	1.69	1.69	3596	1.69
EQT.US	EQT Corporation	20190516	21.62	21.67	20.95	21.02	5179973	20.792	down	down	correct
ERF.US	Enerplus Corporation	20190516	8.86	8.98	8.705	8.73	791800	8.1796	down	up	incorrect
ERJ.US	Embraer S.A	20190516	17.74	17.85	16.81	17.15	2409674	17.15	down	up	incorrect
ES.US	Eversource Energy	20190516	72.4	73.32	72.28	73.13	1098105	67.8369	up	up	correct
ESE.US	ESCO Technologies Inc	20190516	73.27	74.09	72.66	73.14	53117	72.4667	down	down	correct
ESGC.US	Eros STX Global Corporation	20190516	8.08	8.3001	8	8.1	209254	8.1	up	up	correct
ESI.US	Element Solutions Inc	20190516	11.18	11.23	11.01	11.12	2473300	10.9533	down	up	incorrect
ESNT.US	Essent Group Ltd	20190516	47	47.95	46.945	47.61	486221	45.8358	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190516	15.59	15.78	15.51	15.74	972690	14.8548	up	up	correct
ESS.US	Essex Property Trust Inc	20190516	283.83	287.02	283.7	285.94	208165	264.6398	up	up	correct
ESTC.US	Elastic N.V	20190516	82.9	84.75	82.84	84.42	763518	84.42	up	up	correct
ESTE.US	Earthstone Energy Inc	20190516	7.62	7.725	7.46	7.57	65963	7.57	down	down	correct
ETB.US	Eaton Vance Tax	20190516	15.95	16.06	15.91	15.92	45888	12.9672	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190516	22.83	22.99	22.53	22.57	149700	19.0125	down	down	correct
ETG.US	Eaton Vance Tax	20190516	15.72	15.8165	15.6699	15.74	155936	12.8963	up	up	correct
ETI.US	P	20190516	10.2	10.2	10	10.05	4340211	5.5036	down	down	correct
ETJ.US	Eaton Vance Risk	20190516	9.39	9.5	9.38	9.44	155019	7.7482	up	up	correct
ETN.US	Eaton Corporation plc	20190516	79.74	80.31	79.51	80.01	1419904	74.7042	up	up	correct
ETO.US	Eaton Vance Tax	20190516	23.85	24.15	23.79	23.89	34465	19.395	up	up	correct
ETP.US	P	20190516	18.84	18.84	18.84	18.84	500	17.3439
ETR.US	Entergy Corporation	20190516	96	97.23	95.825	96.91	752480	88.7072	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190516	21.72	22.29	21.43	22.04	1653211	17.2233	up	up	correct
ETV.US	Eaton Vance Tax	20190516	14.99	15.0969	14.9	14.93	264172	11.7691	down	down	correct
ETW.US	Eaton Vance Tax	20190516	9.85	9.93	9.83	9.9	250405	8.0387	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190516	20.76	20.84	20.47	20.8127	36972	18.7366	up	up	correct
ETY.US	Eaton Vance Tax	20190516	11.75	11.92	11.75	11.88	212998	9.6383	up	down	incorrect
EURN.US	Euronav NV	20190516	10.04	10.215	10.04	10.09	630532	8.3364	up	up	correct
EVA.US	Enviva Partners LP	20190516	32.11	32.47	32.03	32.17	105245	26.486	up	up	correct
EVC.US	Entravision Communications Corporation	20190516	2.96	3.19	2.96	3.06	337211	2.6702	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20190516	6.22	6.24	6.22	6.22	66811	5.2608
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190516	13.0354	13.2254	13.0354	13.2054	100606	10.7147	up	up	correct
EVH.US	Evolent Health Inc	20190516	14.27	14.58	14.27	14.37	551982	14.37	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190516	12.18	12.23	12.17	12.22	55554	10.9337	up	up	correct
EVR.US	Evercore Inc	20190516	85.01	86.39	84.92	85.76	466440	79.5733	up	up	correct
EVRG.US	Evergy Inc	20190516	58.08	58.66	58.05	58.37	1480705	53.1614	up	up	correct
EVRI.US	Everi Holdings Inc	20190516	10.95	11.09	10.875	10.99	1117772	10.99	up	up	correct
EVT.US	Eaton Vance Tax	20190516	23.47	23.72	23.4457	23.62	83773	19.4169	up	up	correct
EVTC.US	EVERTEC Inc	20190516	28	28.34	27.9	28.13	491806	27.7262	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190516	177.92	179.17	176.95	177.14	2780598	59.0467	down	up	incorrect
EXD.US	Eaton Vance Tax	20190516	9.33	9.49	9.33	9.4	25254	7.8017	up	down	incorrect
EXG.US	Eaton Vance Tax	20190516	8.15	8.2578	8.15	8.19	414257	6.7366	up	up	correct
EXK.US	Endeavour Silver Corp	20190516	1.85	1.86	1.77	1.8	1026658	1.8	down	down	correct
EXP.US	Eagle Materials Inc	20190516	92.03	93.1789	87.74	91.58	910129	90.6628	down	down	correct
EXPR.US	Express Inc	20190516	3.42	3.44	3.34	3.38	1333480	3.38	down	down	correct
EXR.US	Extra Space Storage Inc	20190516	106.18	107.09	106.18	106.25	710165	97.4147	up	up	correct
EXTN.US	Exterran Corporation	20190516	14	14.24	13.92	14.18	221200	14.18	up	up	correct
FAF.US	First American Financial Corporation	20190516	55.4	55.75	54.97	55.18	350273	50.7017	down	down	correct
FBC.US	Flagstar Bancorp Inc	20190516	32.4	32.5	32.025	32.14	187371	31.6288	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190516	53.29	53.54	53.06	53.21	1073147	51.3402	down	up	incorrect
FBK.US	FB Financial Corporation	20190516	34.9	35.33	34.71	34.93	43711	33.9765	up	up	correct
FBP.US	First BanCorp	20190516	10.6	10.82	10.59	10.67	2203171	10.0048	up	up	correct
FC.US	Franklin Covey Co	20190516	29.24	30.3593	29.24	30.03	31689	30.03	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190516	13.48	13.685	13.4782	13.51	237179	12.2757	up	up	correct
FCN.US	FTI Consulting Inc	20190516	81.71	83.11	81.71	82.8	331333	82.8	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20190516	28.95	29.2	28.91	29.18	253449	25.9439	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190516	25.55	25.64	25.55	25.55	2100	21.625
FCT.US	First Trust Senior Floating Rate Income Fund II	20190516	12.19	12.19	12.11	12.18	42301	9.5889	down	down	correct
FCX.US	Freeport	20190516	10.98	11.02	10.65	10.66	15201320	10.4464	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190516	13.9	14.02	13.9	13.93	52464	11.5115	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20190516	29.48	29.69	29.23	29.57	258466	28.6134	up	up	correct
FDS.US	FactSet Research Systems Inc	20190516	276.4	281.99	275.32	278.59	299576	271.2811	up	up	correct
FDX.US	FedEx Corporation	20190516	173.04	179.43	172.8722	175.77	2676940	169.2306	up	down	incorrect
FE.US	FirstEnergy Corp	20190516	41.81	42.31	41.67	42.16	2655958	38.0101	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190516	2.11	2.18	2.11	2.15	44786	2.0528	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190516	11.88	11.995	11.84	11.87	164028	9.1873	down	down	correct
FENG.US	Phoenix New Media Limited	20190516	4.07	4.19	4.005	4.04	41375	0.2726	down	down	correct
FERG.US	Ferguson plc	20190516	70.54	70.54	70.54	70.54	0	65.7694
FET.US	Forum Energy Technologies Inc	20190516	5.47	5.59	5.41	5.5	832811	110	up	down	incorrect
FF.US	FutureFuel Corp	20190516	11.67	11.72	11.39	11.48	83961	6.9386	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190516	15.19	15.4	15.18	15.23	42880	12.5085	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190516	19.47	19.6401	19.4458	19.62	127661	16.3507	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190516	6.33	6.435	6.31	6.36	65337	4.9502	up	up	correct
FHI.US	Federated Hermes Inc	20190516	30.81	31.08	30.73	30.93	497556	27.0836	up	up	correct
FICO.US	Fair Isaac Corporation	20190516	288.28	296.49	288.28	294.25	195098	294.25	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20190516	15.94	16.09	15.86	16.01	33012	13.6014	up	down	incorrect
FINV.US	FinVolution Group	20190516	5.35	5.74	5.35	5.69	1345600	5.1554	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190516	117.83	119.78	117.59	119.1	3405353	115.5676	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190516	8.9	9	8.9	8.98	100450	8.3919	up	up	correct
FIX.US	Comfort Systems USA Inc	20190516	48.59	49.39	48.59	49.07	302649	48.074	up	up	correct
FL.US	Foot Locker Inc	20190516	56.23	56.75	55.09	55.47	2873314	51.9334	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190516	19.57	19.67	19.55	19.63	29470	16.3708	up	up	correct
FLO.US	Flowers Foods Inc	20190516	21.25	22.74	21.12	22.66	3352511	20.6244	up	down	incorrect
FLOW.US	SPX FLOW Inc	20190516	37.26	37.35	36.67	36.79	149346	36.642	down	down	correct
FLR.US	Fluor Corporation	20190516	29.78	29.98	29.49	29.5	3595931	28.478	down	up	incorrect
FLS.US	Flowserve Corporation	20190516	50.22	51.16	50.16	51.15	2744151	48.3791	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20190516	265.56	271.7	265.18	271.13	789157	271.13	up	up	correct
FMC.US	FMC Corporation	20190516	76.43	76.585	75.6	75.77	1333951	72.3446	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20190516	13.61	13.6356	13.57	13.59	25334	12.0965	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190516	39.45	40.055	39.45	39.69	163576	37.6085	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190516	99.29	100.23	98.585	98.73	326824	94.0897	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20190516	13.6153	13.65	13.5822	13.63	2989	11.983	up	up	correct
FN.US	Fabrinet	20190516	57.18	57.18	53.87	54.1	534259	54.1	down	up	incorrect
FNB.US	PE	20190516	28.04	28.17	28.0297	28.15	30481	24.007	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20190516	42.43	42.96	41.2	41.31	1578900	41.31	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20190516	39.08	39.52	39.08	39.39	852562	35.8224	up	down	incorrect
FNV.US	Franco	20190516	75.63	75.8	74.8	75.31	500091	73.6753	down	down	correct
FOA.US	Finance Of America Companies Inc	20190516	9.69	9.69	9.69	9.69	100000	9.69
FOE.US	Ferro Corporation	20190516	15.73	15.91	15.638	15.79	624603	15.79	up	down	incorrect
FOF.US	Cohen & Steers Closed	20190516	12.6	12.69	12.45	12.51	47390	10.3204	down	down	correct
FOR.US	Forestar Group Inc	20190516	18.4	18.6	17.91	18.11	36024	18.11	down	down	correct
FPAC.US	U	20190516	10.04	10.05	10.04	10.0472	1447	8.6962	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190516	22.23	22.42	22.205	22.4	207471	18.7841	up	up	correct
FPH.US	Five Point Holdings LLC	20190516	8.45	8.7	8.45	8.62	83725	8.62	up	up	correct
FPI.US	Farmland Partners Inc	20190516	6.3	6.36	6.22	6.28	187150	5.8952	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190516	9.26	9.32	9.22	9.29	75874	7.3497	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190516	35.28	35.55	34.97	35.4	964264	33.3202	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190516	12.9	12.95	12.86	12.95	167675	10.8126	up	up	correct
FRO.US	Frontline Ltd	20190516	9.02	9.32	8.86	9.26	1485992	7.5859	up	up	correct
FRT.US	PC	20190516	24.51	24.69	24.51	24.67	16109	21.8084	up	up	correct
FSK.US	FS KKR Capital Corp	20190516	6.14	6.18	6.135	6.16	315592	17.4418	up	up	correct
FSLY.US	Fastly Inc	20190516	16	16	16	16	0	16
FSM.US	Fortuna Silver Mines Inc	20190516	2.6	2.64	2.53	2.6	2115274	2.6
FSR.US	Fisker Inc	20190516	9.88	9.92	9.88	9.92	25211	9.92	up	down	incorrect
FSS.US	Federal Signal Corporation	20190516	25.52	25.79	25.4	25.44	429425	24.8186	down	down	correct
FT.US	Franklin Universal Trust	20190516	6.98	7.03	6.98	7.01	45881	6.0765	up	up	correct
FTCH.US	Farfetch Limited	20190516	23.82	23.9	20.64	22.65	19462926	22.65	down	down	correct
FTI.US	TechnipFMC plc	20190516	22.1335	22.3554	22.0274	22.1625	2071946	15.8435	up	up	correct
FTK.US	Flotek Industries Inc	20190516	3.44	3.52	3.36	3.4	434056	3.4	down	down	correct
FTS.US	Fortis Inc	20190516	37.17	37.4	37.07	37.17	336045	33.9611
FTV.US	Fortive Corporation	20190516	82.15	82.23	81.29	81.35	1042070	67.3464	down	down	correct
FUL.US	H.B. Fuller Company	20190516	45.13	45.66	44.91	45.16	442040	43.7016	up	up	correct
FUN.US	Cedar Fair L.P	20190516	52.95	53.4	52.68	53.32	246503	49.5392	up	up	correct
G.US	Genpact Limited	20190516	36.33	36.79	36.29	36.65	702500	35.8753	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20190516	6.12	6.21	6.12	6.13	975590	4.7215	up	up	correct
GAM.US	PB	20190516	26.72	27.05	26.72	27.006	5118	22.8761	up	up	correct
GATX.US	GATX Corporation	20190516	77.7	78.63	77.16	77.49	194798	72.5379	down	down	correct
GB.US	Global Blue Group Holding AG	20190516	10.04	10.05	10.04	10.0472	1447	10.0472	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190516	22.94	23.02	22.91	22.9857	24251	19.5403	up	up	correct
GBL.US	GAMCO Investors Inc	20190516	19.61	19.65	19.25	19.39	41509	16.8489	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20190516	34.75	34.77	33.4708	33.63	696260	30.5493	down	down	correct
GCI.US	Gannett Co Inc	20190516	10	10.225	10	10.06	391177	8.8942	up	up	correct
GCO.US	Genesco Inc	20190516	45.59	46.425	45.37	45.55	176057	45.55	down	up	incorrect
GCP.US	GCP Applied Technologies Inc	20190516	26.24	26.37	26.07	26.21	219602	26.21	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190516	5.075	5.1	5.06	5.08	46676	4.0642	up	up	correct
GD.US	General Dynamics Corporation	20190516	168.33	170.4299	168.1	169.85	634249	158.9651	up	up	correct
GDDY.US	GoDaddy Inc	20190516	75.65	76.73	75.58	76.28	1302125	76.28	up	up	correct
GDL.US	The GDL Fund	20190516	9.37	9.4	9.31	9.37	22551	8.2898
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190516	16.74	16.74	16.6178	16.67	39218	13.8194	down	down	correct
GDOT.US	Green Dot Corporation	20190516	47.57	48.8	47.49	48.02	779891	48.02	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190516	21.26	21.48	21.25	21.36	96933	18.2397	up	up	correct
GE.US	General Electric Company	20190516	10.22	10.29	10.06	10.13	6813189	80.1406	down	down	correct
GEF.US	Greif Inc	20190516	38.02	38.38	37.7095	37.89	132973	33.8116	down	down	correct
GEL.US	Genesis Energy L.P	20190516	21.99	22.16	21.76	21.81	306536	17.3283	down	down	correct
GEO.US	The GEO Group Inc	20190516	21.36	21.72	21.3353	21.58	527111	17.3766	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190516	5.67	5.72	5.66	5.69	295396	42.1933	up	up	correct
GES.US	Guess' Inc	20190516	18.03	18.28	18.02	18.14	983467	17.1361	up	up	correct
GF.US	The New Germany Fund Inc	20190516	14.42	14.57	14.41	14.55	7195	11.7565	up	down	incorrect
GFF.US	Griffon Corporation	20190516	15.68	15.86	15.65	15.69	80633	15.1084	up	down	incorrect
GFI.US	Gold Fields Limited	20190516	3.8	3.8	3.66	3.71	3725448	3.4825	down	down	correct
GGB.US	Gerdau S.A	20190516	3.44	3.47	3.35	3.37	8527291	2.918	down	down	correct
GGG.US	Graco Inc	20190516	49.17	49.64	49.09	49.3	474044	47.8491	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190516	20.41	20.77	20.41	20.67	21857	15.891	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190516	8.2	8.3	8.2	8.27	21242	6.1945	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190516	11.6	11.6649	11.5708	11.59	35697	10.0265	down	down	correct
GHC.US	Graham Holdings Company	20190516	702.96	706.2	696.96	697.93	44829	678.4467	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190516	13.49	13.75	13.31	13.75	12788	13.4487	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20190516	17.67	17.705	17.3914	17.47	293976	16.7995	down	down	correct
GHM.US	Graham Corporation	20190516	21.54	22.6	21.54	22.36	12912	20.6913	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190516	13.95	14.04	13.95	13.99	126917	11.2302	up	up	correct
GIB.US	CGI Inc	20190516	71.72	72.66	71.69	72.37	138125	72.37	up	up	correct
GIC.US	Global Industrial Company	20190516	21.35	21.65	21.23	21.36	34611	18.7239	up	down	incorrect
GIL.US	Gildan Activewear Inc	20190516	37.22	37.72	37.22	37.47	485306	36.3306	up	up	correct
GIM.US	Templeton Global Income Fund	20190516	6.33	6.34	6.303	6.33	283313	5.4794
GIS.US	General Mills Inc	20190516	52.42	53	51.9681	52.1	5230402	47.8021	down	down	correct
GIX.US	WS	20190516	380.7	390	380.7	384.2	9287	380.8985	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190516	9.7	9.72	9.7	9.72	350	8.0484	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190516	23.02	23.0455	23.02	23.02	1901	22.1109
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190516	21.66	21.7034	21.66	21.7034	600	19.9548	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190516	20.42	20.42	20.392	20.392	3876	19.4779	down	down	correct
GKOS.US	Glaukos Corporation	20190516	67.25	69.15	67.25	68.84	432507	68.84	up	up	correct
GLOB.US	Globant S.A	20190516	83.21	86.97	82.54	86.42	401376	86.42	up	up	correct
GLOG.US	PA	20190516	26.4	26.48	26.38	26.48	5569	21.2616	up	up	correct
GLOP.US	PC	20190516	24	24.13	23.94	24.09	8213	18.2999	up	up	correct
GLT.US	Glatfelter Corporation	20190516	15.58	15.7	15.32	15.42	105410	14.1087	down	down	correct
GLW.US	Corning Incorporated	20190516	30.59	31.1	30.39	30.5	7558214	28.2658	down	down	correct
GM.US	General Motors Company	20190516	37.3	37.62	37.13	37.38	5734600	35.7909	up	up	correct
GME.US	GameStop Corp	20190516	8.74	8.84	8.64	8.67	1750984	8.67	down	down	correct
GMED.US	Globus Medical Inc	20190516	43.11	43.38	42.55	43.16	579321	43.16	up	up	correct
GMRE.US	PA	20190516	25.6901	25.7582	25.53	25.73	16626	21.502	up	up	correct
GMS.US	GMS Inc	20190516	17.72	19.18	17.54	18.93	577950	18.93	up	up	correct
GNE.US	PA	20190516	8.432	8.45	8.3348	8.35	8486	6.9628	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190516	8.65	8.78	8.42	8.49	112476	7.6597	down	up	incorrect
GNRC.US	Generac Holdings Inc	20190516	56.88	58.36	56.75	57.18	345320	57.18	up	up	correct
GNT.US	PA	20190516	24.05	24.05	24.05	24.05	2249	21.4365
GNW.US	Genworth Financial Inc	20190516	3.38	3.45	3.325	3.36	1595415	3.36	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190516	20.12	20.1751	20.04	20.06	140954	15.296	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190516	10.95	11.1	10.38	10.42	1377652	10.4159	down	down	correct
GOLD.US	Barrick Gold Corporation	20190516	12.42	12.43	12.11	12.18	13566010	11.4842	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190516	24.6	24.75	24.4	24.48	151862	23.3213	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20190516	50.01	50.59	49.16	49.87	899171	49.87	down	up	incorrect
GPC.US	Genuine Parts Company	20190516	96.72	98.13	96.28	97.55	775216	89.6865	up	up	correct
GPI.US	Group 1 Automotive Inc	20190516	77.38	78.14	76.7025	77.73	131505	75.9023	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190516	25.35	25.41	25.3	25.41	23065	22.5539	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190516	13.49	13.62	13.47	13.55	2591221	12.8567	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190516	7.92	8.02	7.92	7.96	88864	6.5576	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190516	19.24	19.38	19.18	19.26	405418	15.8339	up	down	incorrect
GPN.US	Global Payments Inc	20190516	149.04	152.24	148.86	151.4	835115	149.7512	up	up	correct
GPRK.US	GeoPark Limited	20190516	15.4482	15.9014	15.3187	15.7968	215637	15.4363	up	up	correct
GPS.US	The Gap Inc	20190516	22.33	22.67	22.16	22.27	5063747	21.0153	down	down	correct
GPX.US	GP Strategies Corporation	20190516	15.5	15.78	15.43	15.75	31769	15.75	up	up	correct
GRC.US	The Gorman	20190516	32.63	32.7293	31.56	32	65372	30.634	down	down	correct
GRP.US	UN	20190516	45.76	46.4	45.76	45.78	2987	39.9893	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190516	10.6	10.69	10.5689	10.62	12865	9.2141	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190516	196.63	200	196.6231	199.14	2008310	187.9979	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20190516	20.19	20.23	20.07	20.14	117944	15.596	down	down	correct
GSK.US	GlaxoSmithKline plc	20190516	39.41	39.635	39.3	39.34	2584464	34.5918	down	down	correct
GSL.US	PB	20190516	22.08	22.3422	21.9	22.0891	9807	16.9948	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190516	12.99	13.14	12.68	12.81	387221	12.81	down	down	correct
GTLS.US	Chart Industries Inc	20190516	83.61	84.32	81.785	82.18	664511	82.18	down	down	correct
GTN.US	Gray Television Inc	20190516	19.04	19.42	19	19.28	717500	18.993	up	up	correct
GTNA.US	Gray Television Inc	20190516	19.3	19.3	19.3	19.3	165	19.217
GTS.US	Triple	20190516	25.19	25.83	25.01	25.81	104202	25.81	up	up	correct
GTY.US	Getty Realty Corp	20190516	32.36	32.64	32.31	32.36	83038	28.0759
GUT.US	The Gabelli Utility Trust	20190516	6.85	6.9501	6.85	6.88	178567	5.6821	up	up	correct
GVA.US	Granite Construction Incorporated	20190516	42.37	42.8999	41.875	42.29	279846	40.2123	down	down	correct
GWB.US	Great Western Bancorp Inc	20190516	33.74	34.31	33.55	34.13	412401	32.5883	up	up	correct
GWRE.US	Guidewire Software Inc	20190516	105.99	109.06	105.99	108.38	752160	108.38	up	up	correct
GWW.US	W.W. Grainger Inc	20190516	262.95	266.39	261.3	263.86	310802	252.8285	up	up	correct
GYC.US	Cabco Series 2004	20190516	22.32	22.58	22.32	22.54	166149	21.0104	up	up	correct
H.US	Hyatt Hotels Corporation	20190516	77.82	78.54	77.65	78.33	262700	77.5546	up	up	correct
HAE.US	Haemonetics Corporation	20190516	99.16	102.39	98.73	101.79	843888	101.79	up	up	correct
HAL.US	Halliburton Company	20190516	25.81	26.19	25.67	25.88	8363079	24.5091	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190516	26.35	26.68	26.26	26.5	522437	23.9366	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190516	18.42	18.7011	18.33	18.69	26616	17.5532	up	up	correct
HBI.US	Hanesbrands Inc	20190516	16.51	17	16.4	16.82	4026422	15.1951	up	up	correct
HBM.US	Hudbay Minerals Inc	20190516	5.07	5.2	5.01	5.17	1203242	5.1204	up	up	correct
HCA.US	HCA Healthcare Inc	20190516	123.34	124.48	122.24	122.7	1430611	119.8269	down	down	correct
HCC.US	Warrior Met Coal Inc	20190516	28.32	28.67	27.95	28.13	657738	27.3476	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190516	875	875	875	875	0	874.1515
HCHC.US	HC2 Holdings Inc	20190516	2.9	2.9	2.82	2.85	335147	2.85	down	down	correct
HCI.US	HCI Group Inc	20190516	41.6616	42.15	41.6616	41.87	48807	39.0138	up	up	correct
HCXY.US	Hercules Capital Inc	20190516	25.3001	25.99	25.3001	25.99	2205	22.3502	up	up	correct
HD.US	The Home Depot Inc	20190516	192.47	194.96	192.2	192.38	3853985	180.5531	down	down	correct
HDB.US	HDFC Bank Limited	20190516	116	117.54	115.9	117.02	781242	57.6806	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190516	41.75	42.13	41.71	41.87	301244	38.295	up	up	correct
HEI.US	HEICO Corporation	20190516	104.11	105.16	103.88	104.25	349105	103.913	up	up	correct
HEP.US	Holly Energy Partners L.P	20190516	28.21	28.34	27.96	28.09	180960	22.1589	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190516	14.17	14.2899	14.17	14.24	47315	11.3193	up	up	correct
HES.US	Hess Corporation	20190516	65.64	66.72	65.46	66.35	2269086	63.2233	up	up	correct
HESM.US	Hess Midstream LP	20190516	20.29	20.6	20.27	20.5	59155	16.5774	up	up	correct
HFC.US	HollyFrontier Corporation	20190516	43.85	44.85	43.8	44.69	2144233	41.2866	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20190516	19.25	19.27	19.2	19.2	12000	19.2	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190516	12.05	12.19	12.05	12.11	71053	8.6147	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190516	27.63	28.25	27.63	27.84	1440300	27.84	up	up	correct
HHC.US	The Howard Hughes Corporation	20190516	110.45	113.14	109.585	110.48	224529	110.48	up	down	incorrect
HI.US	Hillenbrand Inc	20190516	40.39	40.504	39.3	39.54	340823	36.8633	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190516	53.1	53.88	53.0081	53.6	2060559	50.0691	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190516	206.4	210.53	205.88	208.73	281371	196.8022	up	up	correct
HIL.US	Hill International Inc	20190516	2.27	2.35	2.24	2.35	515424	2.35	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20190516	4.92	4.95	4.92	4.93	217161	4.0299	up	up	correct
HIW.US	Highwoods Properties Inc	20190516	44.21	44.74	44.11	44.68	376180	39.7848	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190516	6.6	6.63	6.6	6.61	140689	5.231	up	down	incorrect
HL.US	PB	20190516	52.13	52.13	52.13	52.13	170	44.3432
HLF.US	Herbalife Nutrition Ltd	20190516	46.55	46.925	45.49	45.62	1213600	45.62	down	down	correct
HLI.US	Houlihan Lokey Inc	20190516	47.35	48.34	47.33	48.09	176533	45.2014	up	up	correct
HLIO.US	Helios Technologies Inc.	20190516	44.24	45.27	43.95	44.17	74824	43.3416	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190516	93.82	94.64	93.66	94.05	1600662	93.6138	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190516	7.89	8.09	7.85	8	569854	8	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190516	25.61	25.82	25.53	25.77	698800	23.873	up	up	correct
HMLP.US	PA	20190516	25.72	25.8899	25.58	25.75	12121	20.6157	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190516	38.99	39.92	38.99	39.41	95907	36.2978	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190516	1.63	1.64	1.6	1.61	2462149	1.5738	down	down	correct
HNGR.US	Hanger Inc	20190516	19.91	20.44	19.71	20.27	327093	20.27	up	up	correct
HNI.US	HNI Corporation	20190516	36.16	36.72	35.9	36.44	125088	33.3448	up	up	correct
HNP.US	Huaneng Power International Inc	20190516	23.73	23.82	23.62	23.62	15543	20.3176	down	down	correct
HOG.US	Harley	20190516	34.95	35.5	34.95	35.1	1070815	32.9961	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190516	18.22	18.49	18.1991	18.35	710021	17.2201	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190516	15.6	15.8716	15.405	15.55	51621	15.55	down	down	correct
HP.US	Helmerich & Payne Inc	20190516	58.2	58.35	57.26	58.08	889531	49.4998	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20190516	14.44	14.68	14.43	14.53	14153447	13.1626	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190516	22.15	22.25	22.105	22.23	22558	18.3973	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190516	22.63	22.75	22.63	22.72	82449	18.911	up	down	incorrect
HPQ.US	HP Inc	20190516	18.79	19.07	18.74	18.94	7430268	17.3447	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190516	18.67	18.8396	18.67	18.79	58044	15.5192	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20190516	19.45	19.8	19.45	19.61	94061	15.4886	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190516	16.24	16.49	16.24	16.34	72813	12.9349	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190516	31.48	32.09	31.41	31.93	956866	28.9778	up	up	correct
HRB.US	H&R Block Inc	20190516	27.44	27.63	27.355	27.44	1398923	23.8457
HRC.US	Hill	20190516	98.01	99.63	98.01	99.1	367113	96.9867	up	down	incorrect
HRI.US	Herc Holdings Inc	20190516	41.58	41.75	40.495	40.74	170862	40.6305	down	up	incorrect
HRL.US	Hormel Foods Corporation	20190516	39.6	40.2	39.54	39.82	3112323	37.8233	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20190516	15.6	16.05	15.52	15.8	207576	14.7853	up	up	correct
HSBC.US	HSBC Holdings plc	20190516	42.15	42.37	42.13	42.23	1561847	38.4181	up	up	correct
HSC.US	Harsco Corporation	20190516	26.28	26.46	25.8	25.94	366140	25.94	down	up	incorrect
HSY.US	The Hershey Company	20190516	127.69	128.64	127.2321	128.49	2067800	121.3458	up	up	correct
HT.US	PE	20190516	23.42	23.5	23.41	23.46	15871	18.4939	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190516	27.84	28.35	27.79	28.12	1149909	25.3142	up	down	incorrect
HTD.US	John Hancock Tax	20190516	24.64	24.94	24.64	24.9	45695	20.7298	up	down	incorrect
HTGC.US	Hercules Capital Inc	20190516	13.25	13.43	13.25	13.37	412241	10.3905	up	up	correct
HTH.US	Hilltop Holdings Inc	20190516	20.29	20.61	20.29	20.4	267945	19.6124	up	up	correct
HTY.US	John Hancock Investments	20190516	6.83	6.8695	6.8	6.85	22880	5.2283	up	up	correct
HUBB.US	Hubbell Incorporated	20190516	120.99	123.08	120.99	122.75	280904	114.821	up	up	correct
HUBS.US	HubSpot Inc	20190516	182.19	192.49	182.04	190.57	646918	190.57	up	up	correct
HUM.US	Humana Inc	20190516	244.33	245.62	241.31	242.22	1436874	238.0086	down	up	incorrect
HUN.US	Huntsman Corporation	20190516	20.53	20.83	20.375	20.46	3247658	18.8719	down	down	correct
HUYA.US	HUYA Inc	20190516	21.8	22.05	20.85	20.97	4561442	20.97	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20190516	17.97	18.19	17.77	17.82	111219	14.255	down	down	correct
HWM.US	Howmet Aerospace Inc	20190516	22.12	22.355	22.04	22.12	3313312	22.0539
HXL.US	Hexcel Corporation	20190516	70.23	71.12	69.75	70.85	353148	70.3809	up	up	correct
HY.US	Hyster	20190516	49.94	50.17	48.72	48.9	42438	45.6807	down	down	correct
HYB.US	The New America High Income Fund Inc	20190516	8.65	8.7	8.65	8.68	29317	7.2037	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190516	14.81	14.86	14.79	14.81	102194	12.1127
HYT.US	BlackRock Corporate High Yield Fund Inc	20190516	10.48	10.565	10.48	10.55	646009	8.5298	up	up	correct
HZN.US	Horizon Global Corporation	20190516	3.64	4	3.59	3.77	286383	3.77	up	up	correct
HZO.US	MarineMax Inc	20190516	16.4	17.02	16.4	16.8	463220	16.8	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190516	8.66	8.7	8.6	8.61	40992	6.988	down	down	correct
IAG.US	IAMGOLD Corporation	20190516	2.39	2.75	2.36	2.6	20099631	2.6	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190516	53.5	54.88	53.5	54.65	4342	52.1541	up	up	correct
IBM.US	International Business Machines Corporation	20190516	134.6189	135.9877	134.519	135.7579	3017472	114.6908	up	up	correct
IBN.US	ICICI Bank Limited	20190516	10.81	10.9	10.8	10.84	6811519	10.7821	up	up	correct
IBP.US	Installed Building Products Inc	20190516	53.93	55.31	53.01	55.12	398305	54.5802	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20190516	2.88	2.92	2.82	2.83	5587	56.6	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190516	80.99	81.655	80.79	81.34	2442989	78.7073	up	up	correct
ICL.US	ICL Group Ltd	20190516	5.44	5.45	5.3936	5.42	97930	4.6078	down	down	correct
IDA.US	IDACORP Inc	20190516	103.3	104.37	102.35	102.82	440542	95.8751	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190516	11.9	12	11.9	11.95	51199	9.9827	up	up	correct
IDT.US	IDT Corporation	20190516	7.26	7.57	7.26	7.45	47089	7.45	up	up	correct
IEX.US	IDEX Corporation	20190516	153.83	154.245	152.78	153.46	194810	149.2166	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190516	136.05	138.265	135.3	136.96	1013322	128.1718	up	up	correct
IFN.US	The India Fund Inc	20190516	20.56	20.56	20.4	20.48	83120	14.8042	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190516	10.44	10.54	10.44	10.44	63312	8.4058
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190516	6.48	6.61	6.47	6.55	444310	5.3943	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190516	20.7	20.84	20.63	20.84	28779	18.6998	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190516	7.4	7.5	7.4	7.46	328619	5.9723	up	up	correct
IGT.US	International Game Technology PLC	20190516	14.01	14.125	13.93	14.07	1843476	12.944	up	up	correct
IHC.US	Independence Holding Company	20190516	36.3215	36.95	36.3215	36.75	3344	35.5938	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190516	7.52	7.5892	7.5	7.53	69892	6.1459	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190516	64.66	65.41	64.66	65.06	88207	63.1805	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190516	10.32	10.33	10.25	10.28	31846	8.7252	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190516	9.9795	10	9.82	9.82	44424	8.3942	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190516	19.79	19.9194	19.7007	19.72	22296	18.9388	down	down	correct
IIIN.US	Insteel Industries Inc	20190516	19.67	20.76	19.41	20.56	146139	18.1664	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190516	14.73	14.78	14.7	14.71	66998	13.0333	down	down	correct
IIPR.US	PA	20190516	30.103	30.103	30.103	30.103	408	25.2576
IMAX.US	IMAX Corporation	20190516	23.71	23.805	23.37	23.46	452484	23.46	down	up	incorrect
INFO.US	IHS Markit Ltd	20190516	56.87	58.17	56.82	57.69	1885097	56.7501	up	up	correct
INFY.US	Infosys Limited	20190516	10.48	10.56	10.465	10.51	8502813	9.801	up	up	correct
ING.US	ING Groep N.V	20190516	11.37	11.48	11.36	11.41	2222937	10.5391	up	down	incorrect
INGR.US	Ingredion Incorporated	20190516	84.74	85.75	84.06	84.69	508296	78.4509	down	down	correct
INN.US	Summit Hotel Properties Inc	20190516	12.36	12.39	12.22	12.25	390150	11.6947	down	down	correct
INS.US	Intelligent Systems Corporation	20190516	45.12	46.24	44.02	44.5	116180	44.5	down	down	correct
INSI.US	Insight Select Income Fund	20190516	18.83	19.0858	18.83	18.86	24293	16.0812	up	up	correct
INSP.US	Inspire Medical Systems Inc	20190516	53.11	54.93	52.53	53.33	506187	53.33	up	up	correct
INSW.US	PA	20190516	25.3	25.35	25.3	25.35	665	23.3187	up	up	correct
INT.US	World Fuel Services Corporation	20190516	30.32	31.37	30.32	31.25	678575	30.0519	up	up	correct
INVH.US	Invitation Homes Inc	20190516	24.9	25.34	24.9	25.31	2791352	24.1023	up	up	correct
IO.US	ION Geophysical Corporation	20190516	10.33	10.33	9.51	9.6	137634	9.6	down	up	incorrect
IP.US	International Paper Company	20190516	44.99	45.895	44.97	45.36	2656160	37.9447	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190516	22.57	22.76	22.43	22.47	1672035	19.9564	down	down	correct
IPI.US	Intrepid Potash Inc	20190516	3.42	3.45	3.3	3.32	34737	33.2	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20190516	12.15	12.16	12.13	12.14	45006	10.7308	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20190516	136.02	136.59	134.465	135.24	787193	135.24	down	down	correct
IR.US	Ingersoll Rand Inc	20190516	35.18	35.44	34.87	35.06	1766276	31.9646	down	down	correct
IRL.US	The New Ireland Fund Inc	20190516	9.03	9.2415	9.03	9.14	2901	7.1476	up	up	correct
IRM.US	Iron Mountain Incorporated	20190516	32	32.46	31.95	32.36	1978701	26.4894	up	up	correct
IRT.US	Independence Realty Trust Inc	20190516	10.93	11.05	10.85	10.93	366496	9.737
ISD.US	PGIM High Yield Bond Fund Inc	20190516	14.29	14.33	14.2812	14.31	77303	11.5801	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190516	25.82	25.94	25.77	25.94	27575	25.5606	up	down	incorrect
IT.US	Gartner Inc	20190516	153.09	156.585	152.9	154.97	315222	154.97	up	up	correct
ITCB.US	Itaú Corpbanca	20190516	11.9	11.9	11.6484	11.6484	261	10.2895	down	down	correct
ITGR.US	Integer Holdings Corporation	20190516	73.33	74.25	72.92	73	145955	73	down	down	correct
ITT.US	ITT Inc	20190516	60.78	61.46	60.64	61.12	505169	59.3971	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190516	7.8343	7.9142	7.7344	7.7843	14587250	5.7928	down	down	correct
ITW.US	Illinois Tool Works Inc	20190516	152.1	153.66	151.18	152.47	1018307	143.4746	up	up	correct
IVC.US	Invacare Corporation	20190516	6.94	7.18	6.94	7.05	191044	6.996	up	up	correct
IVH.US	Ivy Funds	20190516	13.67	13.74	13.67	13.71	38117	10.9874	up	up	correct
IVR.US	PC	20190516	25.69	25.79	25.5971	25.75	9394	20.7436	up	up	correct
IVZ.US	Invesco Ltd	20190516	20.65	20.95	20.65	20.68	4197652	18.2714	up	up	correct
IX.US	ORIX Corporation	20190516	70.61	71.305	70.54	71.19	39770	66.2498	up	up	correct
J.US	Jacobs Engineering Group Inc	20190516	77.13	78	77.05	77.5	684497	76.0356	up	down	incorrect
JAX.US	J. Alexander's Holdings Inc	20190516	10.63	10.8896	10.5772	10.83	63185	10.83	up	down	incorrect
JBGS.US	JBG SMITH Properties	20190516	41.33	41.7	41.31	41.51	368109	38.7385	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20190516	26.7235	26.799	26.7235	26.799	295	23.4471	up	up	correct
JBL.US	Jabil Inc	20190516	28.53	28.825	28.25	28.3	1226715	27.7312	down	down	correct
JBT.US	John Bean Technologies Corporation	20190516	112.76	115.02	112.38	114.5	141666	113.3833	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190516	13.68	13.81	13.68	13.74	43461	11.0283	up	up	correct
JCI.US	Johnson Controls International plc	20190516	39.07	39.34	38.93	39.18	5678418	36.7809	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190516	9.87	9.9	9.76	9.77	27089	8.3473	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190516	10.86	10.92	10.86	10.92	17226	8.8981	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20190516	19.01	19.18	18.87	18.88	1307984	16.3044	down	down	correct
JELD.US	JELD	20190516	20.94	21.05	20.65	20.84	264831	20.84	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190516	8.65	8.7	8.6	8.61	60309	7.5233	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20190516	6.91	6.98	6.89	6.98	3181	6.4594	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190516	9.89	9.95	9.88	9.91	147145	8.2122	up	up	correct
JGH.US	Nuveen Global High Income Fund	20190516	15.35	15.49	15.26	15.29	89604	12.4411	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190516	10.01	10.05	9.95	10.045	3400	8.7963	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190516	9.89	9.89	9.78	9.81	84265	8.9917	down	down	correct
JHG.US	Janus Henderson Group plc	20190516	21.5	21.75	21.36	21.53	709916	18.7731	up	up	correct
JHI.US	John Hancock Investors Trust	20190516	15.87	15.9412	15.87	15.89	17572	12.7573	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190516	14.04	14.11	14.04	14.09	6193	12.2154	up	up	correct
JHX.US	James Hardie Industries plc	20190516	12.81	12.86	12.74	12.85	9979	12.1366	up	up	correct
JILL.US	J.Jill Inc	20190516	4.63	4.6639	4.5	4.54	431861	22.7	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20190516	17.42	18.74	17.36	17.99	1842348	17.99	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20190516	135.78	136.97	135.78	136.04	237654	135.5051	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190516	23.28	23.28	23.08	23.11	21289	20.4795	down	down	correct
JMIA.US	Jumia Technologies AG	20190516	23.01	23.4995	21	21.23	2922224	21.23	down	down	correct
JMM.US	Nuveen Multi	20190516	7.1027	7.1456	7.1027	7.13	19432	6.3093	up	down	incorrect
JMP.US	JMP Group LLC	20190516	3.9	3.92	3.9	3.92	13186	3.7079	up	up	correct
JNJ.US	Johnson & Johnson	20190516	137.39	139.1929	136.97	138.21	6857180	128.4928	up	up	correct
JNPR.US	Juniper Networks Inc	20190516	25.87	26.13	25.82	25.86	3041566	23.6864	down	down	correct
JOE.US	The St. Joe Company	20190516	17.12	17.2	16.74	16.75	183650	16.5997	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190516	8.41	8.4934	8.41	8.46	12315	6.9794	up	up	correct
JP.US	Jupai Holdings Limited	20190516	3.53	3.54	3.36	3.39	169654	3.39	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190516	9.59	9.62	9.58	9.61	278182	7.9952	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190516	23.12	23.22	23.0507	23.1	87786	19.4467	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190516	9.29	9.33	9.25	9.31	295420	7.8357	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190516	23.32	23.35	23.18	23.21	14734	19.9099	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190516	7.89	7.9	7.815	7.84	770534	5.7385	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190516	16.17	16.17	16.1347	16.15	87229	13.0563	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190516	9.8	9.83	9.75	9.81	103375	8.1304	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20190516	10.25	10.3297	10.25	10.3	47379	8.2842	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190516	15.79	15.81	15.75	15.76	13396	13.0211	down	up	incorrect
JT.US	Jianpu Technology Inc	20190516	5.05	5.2	5.05	5.17	354811	41.36	up	up	correct
JTA.US	Nuveen Tax	20190516	11.67	11.84	11.67	11.8	24234	9.7872	up	up	correct
JTD.US	Nuveen Tax	20190516	16.01	16.255	16.01	16.18	22558	13.2411	up	down	incorrect
JW.US	B	20190516	45.97	45.97	45.55	45.55	2205	42.9569	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190516	45.97	45.97	45.55	45.55	2205	42.165	down	down	correct
JWN.US	Nordstrom Inc	20190516	37.59	37.85	36.9	36.93	2862229	35.2346	down	down	correct
K.US	Kellogg Company	20190516	57.49	57.98	57.18	57.4	1350555	51.8781	down	down	correct
KAI.US	Kadant Inc	20190516	87.82	89.505	87.585	88.79	89558	86.9454	up	up	correct
KAMN.US	Kaman Corporation	20190516	59.2	59.655	58.97	59.29	79886	56.65	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190516	54.6129	55.6026	54.5429	55.4027	1703251	20.2335	up	up	correct
KB.US	KB Financial Group Inc	20190516	38.7	38.98	38.67	38.94	109605	35.885	up	up	correct
KBH.US	KB Home	20190516	27.28	27.64	27.09	27.37	1319982	26.4752	up	up	correct
KBR.US	KBR Inc	20190516	22.73	22.95	22.65	22.7	921395	21.86	down	down	correct
KEP.US	Korea Electric Power Corporation	20190516	10.79	10.85	10.695	10.75	298242	10.2614	down	down	correct
KEX.US	Kirby Corporation	20190516	83.63	85.59	83.63	84.91	585483	84.91	up	up	correct
KEY.US	PK	20190516	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190516	84.48	85.83	84.26	85.19	1169424	85.19	up	up	correct
KF.US	The Korea Fund Inc	20190516	27.8	27.8	27.55	27.55	14244	21.2971	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190516	2.6733	2.7501	2.6208	2.66	28870	2.66	down	up	incorrect
KFY.US	Korn Ferry	20190516	45.66	46.41	45.66	46.01	145328	44.7531	up	up	correct
KGC.US	Kinross Gold Corporation	20190516	3.15	3.16	3.085	3.13	9387556	3.049	down	down	correct
KIM.US	PM	20190516	23.69	23.8	23.6	23.78	19841	20.917	up	up	correct
KIO.US	KKR Income Opportunities Fund	20190516	15.67	15.75	15.66	15.68	91994	12.2813	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190516	33.3	33.51	32.705	33.31	1068643	32.2587	up	up	correct
KLR.US	Kaleyra Inc	20190516	10.22	10.243	10.22	10.23	9900	10.23	up	up	correct
KMB.US	Kimberly	20190516	129	129.59	128.08	128.72	1248117	118.1195	down	down	correct
KMI.US	Kinder Morgan Inc	20190516	20.23	20.46	20.155	20.42	11815040	17.4241	up	up	correct
KMPR.US	Kemper Corporation	20190516	86.67	89.01	86.67	88.1	241434	84.479	up	down	incorrect
KMT.US	Kennametal Inc	20190516	34.53	35.02	34.36	34.44	482458	32.3665	down	down	correct
KMX.US	CarMax Inc	20190516	75.88	76.36	75.627	75.94	1616277	75.94	up	up	correct
KN.US	Knowles Corporation	20190516	17.5	17.96	17.4897	17.86	650072	17.86	up	up	correct
KNL.US	Knoll Inc	20190516	21.07	21.21	20.95	21.11	98490	19.9873	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190516	19.45	19.92	19.45	19.6	100127	14.5075	up	up	correct
KNX.US	Knight	20190516	31.14	31.76	31.1	31.64	1782956	30.9742	up	up	correct
KO.US	The Coca	20190516	49.27	49.66	49.21	49.58	17771461	45.4402	up	up	correct
KODK.US	Eastman Kodak Company	20190516	2.41	2.44	2.39	2.42	103173	2.42	up	up	correct
KOF.US	Coca	20190516	63.22	64.34	63.01	63.14	140777	56.0403	down	up	incorrect
KOP.US	Koppers Holdings Inc	20190516	30	30.1	29.4	29.65	105400	29.65	down	down	correct
KOS.US	Kosmos Energy Ltd	20190516	6.74	6.75	6.57	6.73	3001500	6.4711	down	down	correct
KR.US	The Kroger Co	20190516	25.44	25.68	24.53	24.66	9996657	23.3588	down	down	correct
KRA.US	Kraton Corporation	20190516	29.29	29.82	28.91	29.09	209568	29.09	down	down	correct
KRC.US	Kilroy Realty Corporation	20190516	77.16	77.67	76.77	77.28	380652	71.6714	up	down	incorrect
KRG.US	Kite Realty Group Trust	20190516	16.33	16.48	16.2	16.22	274313	14.1873	down	down	correct
KRO.US	Kronos Worldwide Inc	20190516	13.38	13.61	13.32	13.39	207831	11.4703	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190516	18.19	18.334	18.0257	18.15	64780	14.1878	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190516	11.56	11.6436	11.56	11.62	44486	10.2531	up	up	correct
KSS.US	Kohl's Corporation	20190516	64.43	64.77	63.44	63.77	4011665	57.9832	down	down	correct
KSU.US	P	20190516	26.25	26.25	26.25	26.25	204	24.24
KT.US	KT Corporation	20190516	11.97	12.1	11.93	12.06	449517	10.985	up	up	correct
KTB.US	Kontoor Brands Inc	20190516	40.5	40.5	40.3605	40.5	4838	37.1497
KTF.US	DWS Municipal Income Trust	20190516	11.26	11.26	11.21	11.22	43847	9.9636	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190516	30.46	30.59	30.44	30.59	2272	26.224	up	up	correct
KTN.US	Credit	20190516	31.94	31.98	31.6372	31.729	1880	27.1127	down	up	incorrect
KW.US	Kennedy	20190516	21.35	21.6	21.25	21.36	495324	18.9279	up	up	correct
KWR.US	Quaker Chemical Corporation	20190516	200.49	203.28	199.06	201.32	55412	197.3329	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190516	15.91	16.01	15.85	15.92	334519	12.0264	up	down	incorrect
L.US	Loews Corporation	20190516	51.45	52.16	51.45	51.92	1363037	51.1705	up	down	incorrect
LAC.US	Lithium Americas Corp	20190516	3.65	3.855	3.65	3.78	196362	3.78	up	up	correct
LAD.US	Lithia Motors Inc	20190516	113.36	114.71	112.83	114.41	167956	112.5763	up	up	correct
LADR.US	Ladder Capital Corp	20190516	16.28	16.4	16.21	16.26	771193	13.3144	down	down	correct
LAIX.US	LAIX Inc	20190516	9.73	10.2	9.61	10.2	4401	10.2	up	up	correct
LAZ.US	Lazard Ltd	20190516	35.12	35.65	35.07	35.34	622200	31.2524	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190516	15.86	16.41	15.77	16.35	280800	15.9856	up	up	correct
LC.US	LendingClub Corporation	20190516	3.38	3.42	3.33	3.34	560108	16.7	down	down	correct
LCI.US	Lannett Company Inc	20190516	5.78	6.19	5.7313	5.92	1421339	5.92	up	up	correct
LCII.US	LCI Industries	20190516	91.46	91.91	88.88	89.22	160687	83.1608	down	down	correct
LDOS.US	Leidos Holdings Inc	20190516	75.53	76.34	75.07	76.29	942290	73.2467	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190516	23.96	24.18	23.95	24.12	46461	19.7693	up	up	correct
LEA.US	Lear Corporation	20190516	136.06	136.73	133.97	134.22	451596	129.2714	down	down	correct
LEAF.US	Leaf Group Ltd	20190516	7.65	7.72	7.65	7.7	39337	7.7	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20190516	37.99	38.44	37.68	37.99	978587	34.1744
LEJU.US	Leju Holdings Limited	20190516	1.6668	1.77	1.6668	1.7	18259	1.7	up	up	correct
LEN.US	Lennar Corporation	20190516	53.26	54.5	53.1452	53.66	2680549	52.5055	up	up	correct
LENB.US	Lennar Corporation	20190516	42.41	43.65	42.41	42.93	38929	41.9079	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190516	8.19	8.19	8.1	8.11	47220	7.1416	down	down	correct
LEVI.US	Levi Strauss & Co	20190516	22.16	22.35	21.96	21.97	832998	21.3579	down	down	correct
LFC.US	China Life Insurance Company Limited	20190516	12.3	12.36	12.21	12.25	511745	10.9726	down	down	correct
LGC.US	U	20190516	10.08	10.08	10.05	10.07	10925	8.717	down	down	correct
LGF.US	B	20190516	12.66	13.17	12.66	12.97	1020134	12.97	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190516	13.47	13.85	13.36	13.6	1714135	13.6	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190516	15.2	15.3299	15.18	15.19	20709	12.1587	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190516	165.83	168.13	164.62	164.99	892336	164.99	down	down	correct
LHX.US	L3Harris Technologies Inc	20190516	183.52	185.24	183.12	184.38	853700	176.4161	up	up	correct
LII.US	Lennox International Inc	20190516	276	278.56	273.69	274.15	632547	265.8766	down	down	correct
LIN.US	Linde plc	20190516	185.09	188.9699	184.5	187.65	1866604	179.3728	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190516	1.37	1.43	1.37	1.42	13847	1.42	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190516	11.43	11.76	11.42	11.45	576107	11.45	up	up	correct
LLY.US	Eli Lilly and Company	20190516	114.57	117.68	114.57	116.73	3914074	111.4671	up	up	correct
LMT.US	Lockheed Martin Corporation	20190516	335.92	339.65	334.85	339.39	1092362	315.3472	up	up	correct
LNC.US	Lincoln National Corporation	20190516	64.26	65.5	64.26	64.84	1218982	59.7216	up	up	correct
LND.US	BrasilAgro	20190516	3.87	3.87	3.8282	3.8282	2877	3.2332	down	down	correct
LNN.US	Lindsay Corporation	20190516	76.94	78.49	76.35	78.43	184583	76.3025	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190516	10.01	10.14	9.86	10	250838	9.4321	down	up	incorrect
LOW.US	Lowe's Companies Inc	20190516	108.27	109.6	108.05	108.59	2860528	104.1148	up	up	correct
LPG.US	Dorian LPG Ltd	20190516	7.79	7.99	7.7	7.72	102306	7.1307	down	down	correct
LPI.US	Laredo Petroleum Inc	20190516	3.62	3.62	3.45	3.49	235554	69.8	down	up	incorrect
LPL.US	LG Display Co. Ltd	20190516	7.35	7.35	7.17	7.2	540807	7.2	down	down	correct
LPX.US	Louisiana	20190516	24.63	24.7	24.26	24.3	899288	23.1314	down	up	incorrect
LRN.US	Stride Inc	20190516	32.22	32.72	32.22	32.35	219534	32.35	up	up	correct
LSI.US	Life Storage Inc	20190516	95.51	95.92	95.18	95.82	425007	58.2555	up	down	incorrect
LTC.US	LTC Properties Inc	20190516	45.77	46.28	45.59	45.89	131953	39.3274	up	up	correct
LTHM.US	Livent Corporation	20190516	7.65	7.98	7.63	7.77	2411700	7.77	up	down	incorrect
LUB.US	Luby's Inc	20190516	1.371	1.3732	1.35	1.3732	1079	0.8357	up	up	correct
LUMN.US	Lumen Technologies Inc	20190516	11.06	11.11	10.63	10.65	14660600	8.6246	down	down	correct
LUV.US	Southwest Airlines Co	20190516	52.17	53.01	52	52.59	3176112	51.8368	up	up	correct
LVS.US	Las Vegas Sands Corp	20190516	63.53	63.835	63.02	63.4	2336600	59.8543	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190516	67.25	68.05	66.85	66.88	2356532	64.7266	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190516	25.68	26.06	25.14	25.86	163112	24.0265	up	up	correct
LXP.US	PC	20190516	53.2725	54.18	53.1263	54.18	2450	46.9079	up	down	incorrect
LXU.US	LSB Industries Inc	20190516	5.06	5.15	5.03	5.08	106597	3.9077	up	up	correct
LYB.US	LyondellBasell Industries N.V	20190516	81.51	82.22	81.23	81.8	2199610	72.1412	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20190516	3.11	3.13	3.1	3.1	2849812	2.7281	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190516	64.44	65.23	64.25	64.38	776012	64.38	down	up	incorrect
LZB.US	La	20190516	33.74	34.19	33.39	33.64	517274	32.3261	down	down	correct
M.US	Macy's Inc	20190516	21.8	21.9075	21.35	21.5	14595634	19.1215	down	down	correct
MA.US	Mastercard Incorporated	20190516	250.44	255.15	250.325	253.42	4911936	250.2228	up	down	incorrect
MAA.US	PI	20190516	65.27	65.27	65.27	65.27	46	54.5244
MAC.US	The Macerich Company	20190516	42.48	42.78	41.91	41.96	600719	35.1428	down	down	correct
MAIN.US	Main Street Capital Corporation	20190516	40.68	41.02	40.12	40.62	309149	33.7086	down	down	correct
MAN.US	ManpowerGroup Inc	20190516	92.07	92.9	91.185	92.31	362705	85.607	up	up	correct
MANU.US	Manchester United plc	20190516	18.48	19.09	18.22	19	53651	18.4798	up	up	correct
MAS.US	Masco Corporation	20190516	37.86	38.49	37.86	38.16	3416978	36.8547	up	up	correct
MATX.US	Matson Inc	20190516	39.06	40.02	39.06	40	108653	38.0695	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190516	10.83	10.846	10.75	10.77	76765	9.5675	down	down	correct
MAXR.US	Maxar Technologies Inc	20190516	7.88	8.32	7.73	7.86	3147368	7.8036	down	down	correct
MBI.US	MBIA Inc	20190516	9.3	9.34	9.23	9.23	557547	9.23	down	up	incorrect
MBSC.US	UN	20190516	20.1	20.11	20.1	20.11	15292	20.11	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190516	7.86	7.89	7.69	7.7	2606970	5.4245	down	down	correct
MC.US	Moelis & Company	20190516	33.03	34.13	32.89	33.92	760077	26.5773	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190516	13.92	13.94	13.885	13.94	71786	12.517	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190516	41.91	41.9554	41.04	41.25	17649	41.25	down	down	correct
MCD.US	McDonald's Corporation	20190516	199.36	200.63	198.89	199.99	2520899	187.445	up	up	correct
MCI.US	Barings Corporate Investors	20190516	16.18	16.19	16.051	16.19	19871	13.5785	up	up	correct
MCK.US	McKesson Corporation	20190516	127	128	125.17	125.58	2189628	122.0522	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190516	6.69	6.75	6.69	6.72	48594	5.0006	up	down	incorrect
MCO.US	Moody's Corporation	20190516	187.25	190.8	186	189.27	761757	184.9902	up	down	incorrect
MCR.US	MFS Charter Income Trust	20190516	7.84	7.88	7.82	7.87	88107	6.3393	up	up	correct
MCS.US	The Marcus Corporation	20190516	36.85	36.85	35.63	35.84	178607	35.1106	down	down	correct
MCY.US	Mercury General Corporation	20190516	56.11	56.64	55.785	56	162688	48.9037	down	down	correct
MD.US	MEDNAX Inc	20190516	28.45	28.63	27.075	27.23	962441	27.23	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190516	32.06	32.66	32.06	32.37	362616	27.602	up	down	incorrect
MDLQ.US	Medley LLC	20190516	17.22	17.415	17	17.06	31395	12.4156	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190516	16.95	17.3	16.88	16.88	12210	11.9278	down	down	correct
MDP.US	Meredith Corporation	20190516	57	58.55	57	57.85	337174	54.3536	up	up	correct
MDT.US	Medtronic plc	20190516	88.67	89.26	88.07	88.11	5013215	82.9808	down	down	correct
MDU.US	MDU Resources Group Inc	20190516	25.29	25.495	25.26	25.35	891502	23.3117	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20190516	17.25	17.25	16.85	16.95	126400	16.95	down	down	correct
MED.US	Medifast Inc	20190516	142.6	147.28	142.6	145.52	250907	133.4114	up	up	correct
MEI.US	Methode Electronics Inc	20190516	28.42	28.54	27.975	28.11	127607	27.1952	down	down	correct
MER.US	PK	20190516	26.32	26.35	26.18	26.3	21500	23.6427	down	down	correct
MFC.US	Manulife Financial Corporation	20190516	17.58	17.685	17.49	17.56	2289075	15.5244	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190516	3	3.01	2.95	2.96	664925	2.6773	down	down	correct
MFGP.US	Micro Focus International plc	20190516	23.54	23.99	23.54	23.99	284961	19.815	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190516	13.01	13.02	12.99	12.99	117338	11.684	down	down	correct
MFM.US	MFS Municipal Income Trust	20190516	6.86	6.88	6.84	6.84	69141	6.0782	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190516	25.95	25.98	25.932	25.98	7160	22.8761	up	up	correct
MFV.US	MFS Special Value Trust	20190516	5.6899	5.7829	5.63	5.64	20848	4.468	down	up	incorrect
MG.US	Mistras Group Inc	20190516	14.02	14.26	13.9343	14.12	63274	14.12	up	up	correct
MGA.US	Magna International Inc	20190516	45.25	45.33	44.51	44.59	1491059	41.3749	down	down	correct
MGF.US	MFS Government Markets Income Trust	20190516	4.51	4.52	4.49	4.52	45610	3.9471	up	up	correct
MGM.US	MGM Resorts International	20190516	26.22	26.66	26.17	26.53	8569463	25.9659	up	up	correct
MGP.US	MGM Growth Properties LLC	20190516	31.58	32.21	31.57	32.16	697372	27.3544	up	up	correct
MGR.US	Affiliated Managers Group Inc	20190516	25.38	25.45	25.3727	25.45	35953	22.167	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190516	22.27	22.44	22.17	22.35	36078	18.9238	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190516	12.38	12.7	12.38	12.57	762355	12.5003	up	up	correct
MH.US	PD	20190516	5.36	5.36	5.1645	5.1645	975	5.1645	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190516	16.31	16.5	16.29	16.5	16200	14.6562	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190516	7.45	7.45	7.41	7.45	21955	6.7767
MHI.US	Pioneer Municipal High Income Fund Inc	20190516	12.16	12.16	12.03	12.05	52055	10.7081	down	down	correct
MHK.US	Mohawk Industries Inc	20190516	137.68	141.49	136.89	140.31	1248011	140.31	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190516	15.22	15.46	15	15	88143	13.3997	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190516	13.18	13.18	13.15	13.17	21996	11.7674	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20190516	19.6	19.68	19.3601	19.37	58802	15.6012	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190516	42.05	42.26	41.88	41.9	627800	2.3062	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190516	3.75	3.77	3.7464	3.77	214577	3.0821	up	up	correct
MIXT.US	MiX Telematics Limited	20190516	17.25	17.61	17.1006	17.54	82119	16.5604	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190516	13.72	13.72	13.55	13.58	67917	12.1249	down	down	correct
MKC.US	V	20190516	77.835	77.835	77.835	77.835	400	75.0103
MKL.US	Markel Corporation	20190516	1052.13	1063.9	1050	1060.23	36403	1060.23	up	up	correct
MLI.US	Mueller Industries Inc	20190516	28.3	28.55	28.1	28.29	143560	27.2592	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190516	217.74	220.64	217.405	219.61	767531	214.6637	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20190516	11.05	11.12	10.95	11.05	6161	11.05
MLR.US	Miller Industries Inc	20190516	31.61	31.92	31.12	31.28	13990	29.4805	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190516	95.06	96.18	94.88	95.71	1484998	91.7992	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190516	20.31	20.4	20.3	20.4	44731	18.0184	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20190516	34.12	34.51	34	34.05	172005	34.05	down	up	incorrect
MMM.US	3M Company	20190516	174.39	174.39	171.36	171.81	4039493	156.3869	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190516	61.66	62.43	61.55	61.65	537622	49.6704	down	down	correct
MMS.US	Maximus Inc	20190516	71.57	72.84	71.46	72.25	186354	69.7095	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20190516	5.6	5.65	5.59	5.59	132775	4.6138	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190516	13.53	13.67	13.51	13.67	98021	12.2591	up	up	correct
MN.US	Manning & Napier Inc	20190516	2.22	2.34	2.2195	2.31	40041	2.1727	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190516	14.65	14.709	14.61	14.61	37473	13.1275	down	down	correct
MNR.US	PC	20190516	24.187	24.34	24.18	24.3	23558	20.858	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20190516	21.52	22.035	21.34	21.89	313200	17.8156	up	up	correct
MO.US	Altria Group Inc	20190516	52.01	52.76	51.88	52.03	6351186	42.0976	up	up	correct
MOD.US	Modine Manufacturing Company	20190516	13.45	13.52	13.34	13.39	124531	13.39	down	up	incorrect
MODN.US	Model N Inc	20190516	18.99	19.105	18.71	18.99	258432	18.99
MOG.US	A	20190516	86.67	87.82	86.4	86.5	167383	84.0807	down	up	incorrect
MOGU.US	MOGU Inc	20190516	5.89	6.13	5.414	5.52	200299	5.52	down	down	correct
MOH.US	Molina Healthcare Inc	20190516	130	132.105	129.17	129.75	610488	129.75	down	down	correct
MOS.US	The Mosaic Company	20190516	22.96	23.95	22.74	23.16	10722680	22.5266	up	up	correct
MOV.US	Movado Group Inc	20190516	35.23	35.39	34.73	34.76	119378	32.8132	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190516	13.94	13.94	13.93	13.93	4340	12.4784	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190516	51.3	53.25	51.3	52.86	11750670	47.0982	up	up	correct
MPLX.US	MPLX LP	20190516	31.5	31.965	31.4464	31.73	1916637	23.2248	up	down	incorrect
MPV.US	Barings Participation Investors	20190516	15.75	16.0829	15.6801	15.98	23375	13.587	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20190516	18	18.32	17.95	18.24	2147530	15.7542	up	up	correct
MPX.US	Marine Products Corporation	20190516	14.55	14.8	14.55	14.61	17581	13.4586	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190516	12.36	12.4	12.3	12.3	62729	10.9714	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190516	14.39	14.42	14.2795	14.28	50803	12.6917	down	up	incorrect
MRC.US	MRC Global Inc	20190516	16.6	17.04	16.55	16.8	520817	16.8	up	down	incorrect
MRK.US	Merck & Co. Inc	20190516	77.7109	79.8293	77.6709	79.0698	9457190	69.1585	up	up	correct
MRO.US	Marathon Oil Corporation	20190516	15.55	15.82	15.53	15.71	9776165	15.2024	up	up	correct
MSA.US	MSA Safety Incorporated	20190516	105.52	106.72	105.33	105.92	135981	102.234	up	up	correct
MSB.US	Mesabi Trust	20190516	29.57	30.38	29.57	29.9	61236	23.8519	up	up	correct
MSC.US	Studio City International Holdings Limited	20190516	17.51	18.23	17.51	18.1	857	18.1	up	up	correct
MSCI.US	MSCI Inc	20190516	221.41	227.96	221.135	226.07	562879	221.3916	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190516	9.1	9.1	9.06	9.08	34696	7.876	down	down	correct
MSGS.US	W	20190516	303.63	307.4	302.56	304.49	118466	302.5033	up	up	correct
MSI.US	Motorola Solutions Inc	20190516	145.87	148.9789	145.6	148.39	847933	142.3829	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190516	74.07	75.3	73.62	74.38	300453	60.3782	up	up	correct
MT.US	ArcelorMittal	20190516	16.81	17.05	16.77	16.86	2064041	16.7039	up	up	correct
MTB.US	M&T Bank Corporation	20190516	162.53	164.89	162.44	163.9	592862	150.3017	up	up	correct
MTD.US	Mettler	20190516	720.63	744.98	720.255	744.98	261296	744.98	up	up	correct
MTDR.US	Matador Resources Company	20190516	20.78	21.19	20.54	20.8	1627659	20.719	up	up	correct
MTG.US	MGIC Investment Corporation	20190516	13.92	14.11	13.86	13.92	1828728	13.1909
MTH.US	Meritage Homes Corporation	20190516	52.24	53.3	52.2018	52.65	375290	52.65	up	up	correct
MTL.US	P	20190516	0.82	0.82	0.81	0.81	644	0.81	down	down	correct
MTN.US	Vail Resorts Inc	20190516	221.33	225.86	220.08	223.32	250598	214.5233	up	up	correct
MTOR.US	Meritor Inc	20190516	21.32	21.32	20.84	20.95	780594	20.95	down	down	correct
MTR.US	Mesa Royalty Trust	20190516	12.94	12.94	12.76	12.7983	1463	11.1102	down	up	incorrect
MTRN.US	Materion Corporation	20190516	66.78	67.49	65.81	66.47	87395	65.1627	down	up	incorrect
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190516	21.6	21.75	21.55	21.75	27364	20.3485	up	up	correct
MTW.US	The Manitowoc Company Inc	20190516	16.39	16.57	16.14	16.18	285198	16.18	down	down	correct
MTX.US	Minerals Technologies Inc	20190516	57.97	58.52	57.69	57.94	92313	57.3992	down	down	correct
MTZ.US	MasTec Inc	20190516	47.94	48.64	47.94	48.27	666990	48.27	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190516	15	15.009	14.94	14.96	31645	13.2771	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190516	13.47	13.51	13.43	13.51	57962	12.1423	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190516	12.21	12.27	12.21	12.25	29640	10.9225	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190516	4.5	4.59	4.49	4.56	5011199	4.2101	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190516	15.02	15.03	14.85	14.86	53192	13.6816	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190516	13.96	14.01	13.96	14.01	54663	12.5957	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190516	13.87	13.8701	13.86	13.86	44682	12.2275	down	up	incorrect
MUR.US	Murphy Oil Corporation	20190516	28.2	28.43	27.83	27.87	2250319	25.107	down	down	correct
MUSA.US	Murphy USA Inc	20190516	84.21	85.17	83.6375	83.73	263438	82.9831	down	down	correct
MUX.US	McEwen Mining Inc	20190516	1.39	1.4	1.33	1.36	1396147	1.36	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190516	9.16	9.18	9.13	9.14	48648	8.1366	down	down	correct
MVO.US	MV Oil Trust	20190516	8.58	8.58	8.4197	8.48	18067	6.1698	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190516	14.43	14.46	14.39	14.42	12884	12.7886	down	down	correct
MWA.US	Mueller Water Products Inc	20190516	9.35	9.44	9.25	9.28	1278913	8.8728	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20190516	9.43	9.61	9.35	9.44	204502	9.44	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190516	10.95	10.95	10.95	10.95	198	10.95
MXF.US	The Mexico Fund Inc	20190516	13.82	13.923	13.71	13.78	41070	12.4766	down	down	correct
MXL.US	MaxLinear Inc	20190516	24.5	24.5	23.83	23.91	240469	23.91	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190516	13.51	13.51	13.458	13.48	84337	12.1319	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20190516	14.44	14.45	14.38	14.45	99794	12.8015	up	up	correct
MYE.US	Myers Industries Inc	20190516	18.21	18.31	18.09	18.2	86424	16.6631	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190516	13.13	13.13	13.08	13.09	140089	11.7524	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190516	14.72	14.75	14.66	14.66	19624	12.8932	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190516	12.64	12.65	12.63	12.64	36431	11.3172
MYOV.US	Myovant Sciences Ltd	20190516	13.44	13.83	12.47	12.81	180222	12.81	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190516	14.14	14.14	14.05	14.06	360077	13.4213	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190516	13.79	13.81	13.77	13.79	307179	12.8296
NAN.US	Nuveen New York Quality Municipal Income Fund	20190516	13.74	13.75	13.63	13.7	27053	12.8211	down	down	correct
NAT.US	Nordic American Tankers Limited	20190516	2.48	2.7	2.47	2.66	3422216	2.2695	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190516	12.91	12.93	12.85	12.9016	21115	12.1351	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190516	20.94	20.94	20.7	20.72	55069	18.0588	down	down	correct
NBHC.US	National Bank Holdings Corporation	20190516	36.74	37.135	36.735	36.89	70157	34.5811	up	up	correct
NBR.US	Nabors Industries Ltd	20190516	3.79	3.86	3.73	3.79	134104	182.8159
NC.US	NACCO Industries Inc	20190516	50.6292	51.39	50.47	51.2	4234	47.7926	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190516	9.85	9.96	9.81	9.88	58606	9.1328	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190516	57	57.87	56.76	57.55	1262165	57.55	up	up	correct
NCR.US	NCR Corporation	20190516	31.24	31.55	30.98	31.12	803639	31.12	down	down	correct
NCV.US	PA	20190516	25.1478	25.1478	25.09	25.126	36144	21.876	down	up	incorrect
NCZ.US	PA	20190516	24.71	24.7114	24.6801	24.6967	7892	23.086	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190516	8.84	8.99	8.84	8.94	100330	61.1176	up	up	correct
NEA.US	Nuveen AMT	20190516	13.5	13.5	13.44	13.5	622435	12.5833
NEM.US	Newmont Corporation	20190516	30.5	30.7	30.21	30.55	6742056	28.6159	up	up	correct
NEP.US	NextEra Energy Partners LP	20190516	45.67	45.97	45.08	45.17	191820	41.2239	down	down	correct
NETI.US	Eneti Inc	20190516	4.9522	4.9821	4.8177	4.8426	20503	43.7126	down	down	correct
NEU.US	NewMarket Corporation	20190516	416.76	421.88	415.8	416.76	36387	394.1689
NEV.US	Nuveen Enhanced Municipal Value Fund	20190516	14.05	14.05	14.02	14.04	35944	12.8354	down	down	correct
NEW.US	Puxin Limited	20190516	6.59	7.2312	6.56	6.94	328230	6.94	up	up	correct
NEWR.US	New Relic Inc	20190516	101.02	102.99	100.18	100.97	1182879	100.97	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20190516	9.51	9.95	9.47	9.67	554113	9.67	up	up	correct
NEXA.US	Nexa Resources S.A	20190516	9.56	9.87	9.56	9.84	145227	8.833	up	up	correct
NFG.US	National Fuel Gas Company	20190516	56.98	57.53	56.846	57.32	351686	52.0033	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190516	12.15	12.29	12.15	12.24	241951	10.0579	up	up	correct
NGG.US	National Grid plc	20190516	52.28	52.44	51.61	51.84	828343	44.0482	down	down	correct
NGL.US	PC	20190516	24.9	25.12	24.9	25.09	20404	19.0621	up	up	correct
NGS.US	Natural Gas Services Group Inc	20190516	16.28	16.45	15.735	16.2	24172	16.2	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190516	12.14	12.38	11.92	12.03	73871	10.0981	down	down	correct
NGVT.US	Ingevity Corporation	20190516	92.58	93.93	92.13	92.73	286904	92.73	up	up	correct
NHI.US	National Health Investors Inc	20190516	79.19	79.86	79.0038	79.68	156632	68.1074	up	up	correct
NI.US	PB	20190516	26.75	26.8	26.7	26.76	23687	22.7594	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190516	13.36	13.4	13.2884	13.4	99294	12.6202	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190516	21.58	21.74	21.57	21.7	62540	17.2322	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20190516	10.29	10.32	10.25	10.32	21603	9.818	up	down	incorrect
NINE.US	Nine Energy Service Inc	20190516	22.2	22.61	22.05	22.43	192261	22.43	up	up	correct
NIO.US	NIO Inc	20190516	4.65	4.85	4.61	4.66	16197999	4.66	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190516	13.17	13.23	13.142	13.16	44023	12.5097	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20190516	49.45	50.19	49.385	49.85	375496	45.2808	up	up	correct
NKE.US	NIKE Inc	20190516	84.51	85.4	84.2	84.28	6745317	82.2039	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190516	12.15	12.2698	12.1101	12.13	26103	11.4166	down	down	correct
NKX.US	Nuveen California AMT	20190516	14.24	14.25	14.2	14.24	41513	13.3351
NL.US	NL Industries Inc	20190516	3.6	3.68	3.53	3.53	17046	3.2686	down	down	correct
NLS.US	Nautilus Inc	20190516	3.65	3.68	3.48	3.49	558646	3.49	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20190516	23.93	23.98	23.65	23.68	2886403	22.2955	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20190516	11.12	11.12	11.0101	11.1	8902	10.4778	down	down	correct
NMM.US	Navios Maritime Partners L.P	20190516	0.939	0.95	0.921	0.922	13793	12.2167	down	down	correct
NMR.US	Nomura Holdings Inc	20190516	3.28	3.28	3.15	3.23	7314892	2.9022	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190516	13.63	13.6332	13.63	13.63	1970	12.772
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190516	13.67	13.73	13.6699	13.71	106821	12.9248	up	up	correct
NNI.US	Nelnet Inc	20190516	60.94	61.74	60.51	60.97	114352	58.9156	up	up	correct
NNN.US	National Retail Properties Inc	20190516	53.29	53.67	53.2522	53.49	562622	47.3872	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190516	10.05	10.0996	9.98	10.07	39885	5.9584	up	up	correct
NOA.US	North American Construction Group Ltd	20190516	12.13	12.27	12.05	12.21	65332	11.8307	up	up	correct
NOAH.US	Noah Holdings Limited	20190516	47.05	47.92	45.715	47.55	392834	47.55	up	up	correct
NOC.US	Northrop Grumman Corporation	20190516	296.25	306.35	295.755	304.71	1046228	292.2777	up	up	correct
NOK.US	Nokia Corporation	20190516	4.9	5	4.89	4.96	75182312	4.8573	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190516	13.27	13.27	13.25	13.26	1512	12.5215	down	down	correct
NOMD.US	Nomad Foods Limited	20190516	21.86	22.3	21.86	22.09	820338	22.09	up	up	correct
NOV.US	NOV Inc	20190516	24.88	25.02	24.61	24.75	2099726	24.3627	down	down	correct
NOW.US	ServiceNow Inc	20190516	275	281.74	274.21	277.96	4212990	277.96	up	up	correct
NP.US	Neenah Inc	20190516	59.67	60.105	59.44	59.71	55835	54.8103	up	up	correct
NPK.US	National Presto Industries Inc	20190516	101.12	102.185	100.405	101.01	150402	88.7944	down	up	incorrect
NPO.US	EnPro Industries Inc	20190516	63.55	64.3	63.025	63.07	78820	60.4332	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190516	5.11	5.15	4.24	4.54	3669221	4.54	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190516	12.89	12.92	12.83	12.86	22718	12.1384	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190516	13.5	13.51	13.4837	13.51	44198	12.5327	up	up	correct
NR.US	Newpark Resources Inc	20190516	7.65	7.825	7.61	7.8	516689	7.8	up	down	incorrect
NRG.US	NRG Energy Inc	20190516	36.05	36.3	35.6015	35.8	3048520	33.3931	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190516	20.53	20.7295	20.52	20.56	105781	15.6771	up	down	incorrect
NRK.US	Nuveen New York AMT	20190516	12.94	12.97	12.92	12.95	62367	12.3721	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20190516	42.16	42.16	41.7	41.91	7929	34.0621	down	down	correct
NRT.US	North European Oil Royalty Trust	20190516	7.41	7.59	7.39	7.39	19850	6.01	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190516	25.35	25.45	25.326	25.4	97500	22.3603	up	up	correct
NS.US	PC	20190516	24.52	24.69	24.39	24.6	24176	18.8712	up	up	correct
NSA.US	PA	20190516	29.99	30.23	29.92	30.01	289176	26.8642	up	up	correct
NSC.US	Norfolk Southern Corporation	20190516	201.66	206.71	201.24	205.22	1266059	196.2108	up	up	correct
NSCO.US	WS	20190516	10.22	10.3	10.22	10.27	304182	6.2715	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20190516	5.86	5.88	5.85	5.86	71923	4.8297
NSP.US	Insperity Inc	20190516	113.76	116.15	113.76	115.1	246689	107.5434	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190516	38.44	39.41	38.44	38.79	147512	33.6474	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190516	14.45	14.5	14.45	14.5	115282	116.3233	up	down	incorrect
NTP.US	Nam Tai Property Inc	20190516	9.7	9.9	9.65	9.81	26981	9.81	up	up	correct
NTR.US	Nutrien Ltd	20190516	50.66	50.79	49.98	50.03	2059918	45.31	down	down	correct
NTZ.US	Natuzzi S.p.A	20190516	3.9	3.9415	3.8701	3.8701	1102	3.8701	down	down	correct
NUE.US	Nucor Corporation	20190516	55.18	55.44	54.63	54.98	1172967	51.0486	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190516	14.98	15.05	14.9663	15	55725	14.0788	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190516	53.37	53.99	52.25	52.5	508422	47.7183	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190516	9.94	9.99	9.94	9.96	335937	9.4482	up	up	correct
NUW.US	Nuveen AMT	20190516	16.45	16.6	16.4	16.56	37735	15.6121	up	up	correct
NVG.US	Nuveen AMT	20190516	15.56	15.6133	15.555	15.57	189925	14.3574	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190516	10.25	10.54	10.12	10.21	92595	10.21	down	up	incorrect
NVR.US	NVR Inc	20190516	3319.9	3381.98	3312.54	3344.65	20767	3344.65	up	up	correct
NVRO.US	Nevro Corp	20190516	62.61	63.77	61.6	63.24	523463	63.24	up	up	correct
NVS.US	Novartis AG	20190516	82.61	83.04	82.37	82.45	1303972	76.4933	down	down	correct
NVT.US	nVent Electric plc	20190516	25.3	25.6134	25.16	25.29	1188256	23.4609	down	down	correct
NVTA.US	Invitae Corporation	20190516	19.04	19.4	18.175	18.31	1638542	18.31	down	down	correct
NWG.US	NatWest Group plc	20190516	5.99	6.06	5.99	6.03	759515	5.0894	up	up	correct
NWN.US	Northwest Natural Holding Company	20190516	69.16	69.81	68.0755	69.81	68122	64.0883	up	up	correct
NX.US	Quanex Building Products Corporation	20190516	16.59	16.65	16.5198	16.62	63268	15.8586	up	down	incorrect
NXC.US	Nuveen California Select Tax	20190516	14.25	14.3	14.18	14.24	5309	13.0604	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190516	13.98	14.04	13.98	14.01	24987	13.0194	up	up	correct
NXN.US	Nuveen New York Select Tax	20190516	13.61	13.7	13.61	13.65	8829	12.5298	up	up	correct
NXP.US	Nuveen Select Tax	20190516	15.01	15.07	15.01	15.06	7971	13.825	up	up	correct
NXQ.US	Nuveen Select Tax	20190516	14.16	14.19	14.11	14.19	15865	13.0218	up	up	correct
NXR.US	Nuveen Select Tax	20190516	15.24	15.272	15.21	15.2577	13209	14.0001	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190516	40.39	40.49	39.92	39.93	46776	36.9317	down	down	correct
NYCB.US	PU	20190516	48.23	48.38	48.1	48.35	81694	48.35	up	up	correct
NYT.US	The New York Times Company	20190516	33.85	34.44	33.65	34.16	1419401	33.6514	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190516	15.52	15.6	15.49	15.56	242635	14.7778	up	up	correct
O.US	Realty Income Corporation	20190516	69.25	69.74	69.07	69.31	1954104	62.1388	up	up	correct
OAK.US	PB	20190516	25.58	25.72	25.5462	25.7	33435	21.7078	up	down	incorrect
OC.US	Owens Corning	20190516	48.82	49.53	47.94	49.25	1444786	47.5563	up	up	correct
OCN.US	Ocwen Financial Corporation	20190516	1.81	1.83	1.785	1.82	413223	27.3	up	up	correct
ODC.US	Oil	20190516	35.51	36.7	33.75	33.75	37925	31.3454	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190516	19.17	19.27	18.97	19.18	793381	18.3042	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20190516	28.2	28.5	28.2	28.31	660341	25.4894	up	up	correct
OFG.US	OFG Bancorp	20190516	19.25	19.64	19.25	19.28	219729	18.4728	up	up	correct
OGE.US	OGE Energy Corp	20190516	41.61	42.03	41.48	41.7	1027439	37.2245	up	up	correct
OGS.US	ONE Gas Inc	20190516	87.34	88.85	87.34	88.79	176664	82.8055	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190516	37.46	37.75	37.16	37.67	3833765	31.0673	up	up	correct
OI.US	O	20190516	17.65	17.74	17.51	17.51	756749	17.2067	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190516	7.5	7.52	7.45	7.52	197205	6.6255	up	up	correct
OIBR.US	C	20190516	1.5	1.52	1.41	1.42	37788300	1.42	down	down	correct
OII.US	Oceaneering International Inc	20190516	19.23	19.24	18.82	18.98	742178	18.98	down	down	correct
OIS.US	Oil States International Inc	20190516	18.91	19.55	18.8076	19.31	545697	19.31	up	up	correct
OKE.US	ONEOK Inc	20190516	67.61	68.38	67.47	68.1	1646833	55.3389	up	up	correct
OLN.US	Olin Corporation	20190516	21.63	22.27	21.45	22.14	6478489	20.0822	up	up	correct
OLP.US	One Liberty Properties Inc	20190516	29.35	29.47	29.145	29.39	32452	23.8681	up	up	correct
OMC.US	Omnicom Group Inc	20190516	79.3	80.055	78.97	79.04	1502134	71.1581	down	down	correct
OMF.US	OneMain Holdings Inc	20190516	32.51	32.83	32.31	32.41	478900	21.4833	down	up	incorrect
OMI.US	Owens & Minor Inc	20190516	3.77	3.855	3.63	3.68	1593293	3.6686	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190516	7.89	8.04	7.61	7.9	377600	7.9	up	up	correct
ONTO.US	Onto Innovation Inc	20190516	32.92	33.1	32.1	32.14	159024	32.14	down	down	correct
OOMA.US	Ooma Inc	20190516	13.67	14.17	13.555	13.79	43321	13.79	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190516	25.9	26.3	25.9	26.16	36833	23.844	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20190516	10.03	10.08	9.81	9.89	409199	9.5243	down	up	incorrect
ORA.US	Ormat Technologies Inc	20190516	60.99	61.6	60.97	61.39	137904	60.3173	up	up	correct
ORAN.US	Orange S.A	20190516	15.26	15.38	15.25	15.28	313629	12.6855	up	up	correct
ORC.US	Orchid Island Capital Inc	20190516	6.43	6.55	6.43	6.51	419992	4.3558	up	up	correct
ORCL.US	Oracle Corporation	20190516	54.91	55.145	54.55	54.64	10013800	52.4335	down	down	correct
ORI.US	Old Republic International Corporation	20190516	22.47	22.83	22.4	22.5	1727378	17.2238	up	up	correct
ORN.US	Orion Group Holdings Inc	20190516	2.43	2.45	2.33	2.35	216177	2.35	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190516	1.84	1.87	1.79	1.84	207761	1.84
OSK.US	Oshkosh Corporation	20190516	76.89	77.89	76.56	76.78	525900	74.0714	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190516	25.52	25.87	25.46	25.58	1047300	23.993	up	up	correct
OVV.US	Ovintiv Inc	20190516	6.8	6.9	6.78	6.8	3434514	31.1069
OXM.US	Oxford Industries Inc	20190516	74.4	75.835	73.11	73.93	137889	70.3447	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20190516	54.35	54.62	53.53	53.75	10655209	49.2538	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190516	100.12	101.2	99.85	100.03	51151	91.1619	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20190516	10.23	10.29	10.19	10.22	525197	10.22	down	down	correct
PAG.US	Penske Automotive Group Inc	20190516	45	45.405	44.86	45.2	242240	42.4709	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190516	28.8	31.64	28.5175	30.33	5254039	30.33	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190516	14.5	14.67	14.35	14.67	20052	13.1885	up	up	correct
PAM.US	Pampa Energía S.A	20190516	23	23.85	22.72	23.43	496891	23.43	up	up	correct
PAR.US	PAR Technology Corporation	20190516	26.1	26.67	26	26.32	258082	25.9899	up	up	correct
PARR.US	Par Pacific Holdings Inc	20190516	20.82	21.43	20.79	21.1	436293	21.1	up	up	correct
PAYC.US	Paycom Software Inc	20190516	205.45	214.93	205.07	212.05	923578	212.05	up	up	correct
PB.US	Prosperity Bancshares Inc	20190516	69.74	70.58	69.74	70.12	185157	64.8045	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190516	35.91	36.86	35.84	36.34	653756	30.5757	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190516	25.48	25.56	25.45	25.49	16403	21.2146	up	up	correct
PBF.US	PBF Energy Inc	20190516	30.18	31.42	30.18	31.36	1667165	30.3309	up	up	correct
PBFX.US	PBF Logistics LP	20190516	19.99	20.21	19.983	20.01	111181	15.5316	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190516	30.53	31.05	30.2	30.25	447516	30.25	down	up	incorrect
PBI.US	Pitney Bowes Inc	20190516	5	5.05	4.915	4.98	2266064	4.461	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20190516	14	14.14	13.81	13.85	19905740	10.944	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190516	12.84	12.92	12.53	12.53	6879318	10.6951	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20190516	6.4	6.5177	6.23	6.3	109430	5.2696	down	down	correct
PBY.US	Prospect Capital Corporation	20190516	25.05	25.15	25.05	25.15	4046	21.8858	up	up	correct
PCF.US	High Income Securities Fund	20190516	8.53	8.6	8.47	8.56	33879	6.6241	up	up	correct
PCG.US	PG&E Corporation	20190516	18.03	18.45	17.8	18.17	10288960	18.17	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190516	23.65	23.78	23.61	23.76	234421	18.2589	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20190516	9.49	9.5	9.39	9.5	39111	8.3842	up	up	correct
PCM.US	PCM Fund Inc	20190516	11.35	11.385	11.3	11.35	14348	9.0324
PCN.US	PIMCO Corporate & Income Strategy Fund	20190516	17.35	17.44	17.2456	17.39	64459	14.212	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20190516	18.48	18.61	18.4601	18.56	50234	17.3128	up	up	correct
PD.US	PagerDuty Inc	20190516	53.68	58.96	53.5	55.64	641664	55.64	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20190516	31.88	31.9816	31.79	31.97	112728	24.7869	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190516	20.78	20.98	20.73	20.85	544697	18.4125	up	down	incorrect
PDS.US	Precision Drilling Corporation	20190516	2.17	2.22	2.15	2.18	28795	43.6	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190516	16.78	16.87	16.73	16.86	46584	13.8265	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20190516	31.14	31.68	31.1	31.55	2658126	28.3106	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190516	59.31	60.32	59.17	60.05	1707479	54.6954	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190516	7.22	7.32	7.205	7.24	796049	5.8625	up	up	correct
PEN.US	Penumbra Inc	20190516	135.33	144.27	135.33	143.41	599839	143.41	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190516	16.46	16.53	16.4	16.51	100429	13.8387	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190516	13.47	13.5	13.4188	13.5	16209	11.4774	up	up	correct
PFE.US	Pfizer Inc	20190516	41.15	41.98	41.15	41.64	24201579	35.8438	up	down	incorrect
PFGC.US	Performance Food Group Company	20190516	39.47	40.24	39.3	40.19	642216	40.19	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190516	11.61	11.72	11.5771	11.64	75772	9.1142	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190516	10.4	10.47	10.4	10.45	200246	8.1753	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190516	11.45	11.63	11.42	11.5701	15798	9.7054	up	up	correct
PFS.US	Provident Financial Services Inc	20190516	25.2	25.45	25.15	25.32	129670	22.4458	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20190516	22.79	23.1	22.75	22.81	121621	22.1456	up	up	correct
PG.US	The Procter & Gamble Company	20190516	106.74	108.68	106.59	108.11	9284175	101.6061	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190516	12.17	12.3425	12.13	12.27	30906	9.7123	up	up	correct
PGR.US	The Progressive Corporation	20190516	77.61	78.448	77.36	77.85	2772919	70.2218	up	up	correct
PGRE.US	Paramount Group Inc	20190516	14.69	14.79	14.59	14.62	1714462	13.3612	down	up	incorrect
PGTI.US	PGT Innovations Inc	20190516	15.57	15.67	15.4	15.45	260889	15.45	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190516	18.69	18.79	18.601	18.74	18049	15.3062	up	up	correct
PH.US	Parker	20190516	169.61	171.35	169.31	169.48	671363	162.6476	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190516	10.6	10.618	10.56	10.58	68177	8.8217	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20190516	40.91	41.28	40.88	41.06	456328	38.6756	up	up	correct
PHI.US	PLDT Inc	20190516	23.67	23.82	23.245	23.72	159573	20.1028	up	up	correct
PHK.US	PIMCO High Income Fund	20190516	7.85	7.95	7.85	7.91	406455	6.149	up	down	incorrect
PHM.US	PulteGroup Inc	20190516	32.03	32.615	32.03	32.33	3389125	31.2723	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190516	9.13	9.19	9.13	9.15	95817	7.1889	up	up	correct
PHX.US	PHX Minerals Inc	20190516	14.68	14.815	14.5938	14.72	25533	14.1078	up	down	incorrect
PII.US	Polaris Inc	20190516	88.99	90.412	88.84	89.2	326861	83.3391	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190516	4.56	4.56	4.53	4.54	122531	3.7183	down	down	correct
PINS.US	Pinterest Inc	20190516	28.85	31.15	28.45	30.86	17612026	30.86	up	up	correct
PIPR.US	Piper Sandler Companies	20190516	77.84	79.47	77.47	79.11	75700	72.4406	up	up	correct
PJT.US	PJT Partners Inc	20190516	40	40.545	39.86	40.17	145607	38.2746	up	up	correct
PK.US	Park Hotels & Resorts Inc	20190516	30.79	31.125	30.68	30.86	1302549	27.5605	up	up	correct
PKE.US	Park Aerospace Corp	20190516	15.8	15.96	15.67	15.73	59996	13.8017	down	up	incorrect
PKG.US	Packaging Corporation of America	20190516	97.49	98.87	97.22	97.3	494188	89.522	down	down	correct
PKI.US	PerkinElmer Inc	20190516	88.58	88.93	87.65	87.99	784951	87.4431	down	up	incorrect
PKO.US	PIMCO Income Opportunity Fund	20190516	26.81	26.81	26.65	26.7	37427	21.0515	down	down	correct
PKX.US	POSCO	20190516	49.75	49.87	49.49	49.6	169828	45.8292	down	up	incorrect
PLAN.US	Anaplan Inc	20190516	38.23	39.53	38	39.44	1421175	39.44	up	up	correct
PLD.US	Prologis Inc	20190516	76.3	77.06	76.03	76.87	1705123	72.04	up	up	correct
PLNT.US	Planet Fitness Inc	20190516	78.92	81.14	78.86	80.72	1015058	80.72	up	up	correct
PLOW.US	Douglas Dynamics Inc	20190516	37.35	37.93	36.95	37.1	241594	34.2873	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20190516	17.5	17.7	17	17	785633	14.3199	down	down	correct
PM.US	Philip Morris International Inc	20190516	85.35	86.09	84.94	85.51	2927953	72.8729	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190516	14.48	14.6409	14.47	14.47	51371	13.6888	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20190516	14.97	15.1	14.88	14.95	128985	14.1855	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20190516	7.54	7.5685	7.49	7.5	112486	6.5941	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190516	12.36	12.4	12.35	12.36	149685	10.775
PMT.US	PennyMac Mortgage Investment Trust	20190516	20.94	21.24	20.94	21.22	851841	16.8622	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190516	12.35	12.39	12.21	12.21	97183	11.3436	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190516	129.61	131.71	129.28	131.1	1508876	120.5836	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190516	13.22	13.27	13.22	13.27	1715	12.3903	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190516	11.22	11.2919	11.22	11.25	7710	10.7473	up	up	correct
PNM.US	PNM Resources Inc	20190516	47.73	48.21	47.46	47.8	266508	44.8105	up	up	correct
PNR.US	Pentair plc	20190516	36.96	36.96	36.57	36.61	1320187	35.1704	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190516	95	96.1	94.7482	95.82	554812	86.9036	up	down	incorrect
POLY.US	Plantronics Inc	20190516	47.19	47.92	46.98	47.23	399394	46.0634	up	up	correct
POR.US	Portland General Electric Company	20190516	53.04	53.61	52.84	53.28	268636	48.4125	up	up	correct
POST.US	Post Holdings Inc	20190516	107.68	110.82	107.68	109.95	636622	109.95	up	up	correct
PPG.US	PPG Industries Inc	20190516	112.66	114.02	112.19	112.92	1211191	108.361	up	down	incorrect
PPL.US	PPL Corporation	20190516	30.56	30.75	29.78	29.93	8514425	25.6951	down	down	correct
PPT.US	Putnam Premier Income Trust	20190516	5.22	5.22	5.13	5.15	255931	4.1813	down	down	correct
PRA.US	ProAssurance Corporation	20190516	38.61	39.1	38.53	38.98	493677	36.9212	up	up	correct
PRG.US	PROG Holdings Inc	20190516	54.4884	55.3277	54.1287	55.038	731216	46.4262	up	up	correct
PRGO.US	Perrigo Company plc	20190516	49.17	50.05	49.14	49.9	1572870	47.2984	up	down	incorrect
PRI.US	Primerica Inc	20190516	121.8	126.76	121.75	125.32	142977	121.2059	up	down	incorrect
PRLB.US	Proto Labs Inc	20190516	107.33	111.31	106.71	110.09	141518	110.09	up	up	correct
PRMW.US	Primo Water Corporation	20190516	13.8	14.015	13.77	13.85	2894097	13.2426	up	down	incorrect
PRO.US	PROS Holdings Inc	20190516	51.2	52.76	51.2	52.5	433498	52.5	up	up	correct
PRS.US	Prudential Financial Inc	20190516	26.27	26.35	26.25	26.27	39913	23.1068
PRT.US	PermRock Royalty Trust	20190516	8.45	8.51	8.2646	8.2646	42620	6.7934	down	down	correct
PRTY.US	Party City Holdco Inc	20190516	8.2	8.42	8.07	8.14	1259674	8.14	down	down	correct
PRU.US	Prudential Financial Inc	20190516	98.75	100.33	98.75	99.41	1572374	86.2387	up	up	correct
PSA.US	Public Storage	20190516	228.32	229.27	227.59	229.12	640588	209.1368	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190516	27.63	27.95	27.63	27.67	19017	22.5926	up	up	correct
PSN.US	Parsons Corporation	20190516	32.24	33.27	31	31	1292133	31	down	down	correct
PSO.US	Pearson plc	20190516	10.29	10.375	10.28	10.31	381950	9.6025	up	up	correct
PSTG.US	Pure Storage Inc	20190516	20.74	21.13	20.68	20.79	6123288	20.79	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190516	17.05	17.09	16.9	16.9	79900	15.145	down	down	correct
PSX.US	Phillips 66	20190516	87.5	88.765	87.495	88.3	2645722	77.8827	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190516	49.77	50.86	49.51	50.32	307372	39.8268	up	up	correct
PTR.US	PetroChina Company Limited	20190516	58.65	59.23	58.65	58.9	65782	48.822	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190516	17.69	17.89	17.69	17.76	168214	14.1768	up	up	correct
PUK.US	Prudential plc	20190516	42.57	43.17	42.55	42.83	214876	34.573	up	up	correct
PUKPRA.US	PUKPRA	20190516	26.53	26.86	26.53	26.86	5318	23.4775	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20190516	22.6	24.15	22.5375	24.05	1926519	24.05	up	up	correct
PVG.US	Pretium Resources Inc	20190516	8.09	8.1	7.85	7.88	874135	7.88	down	up	incorrect
PVH.US	PVH Corp	20190516	110.97	111.94	110.175	110.4	805852	110.103	down	down	correct
PVL.US	Permianville Royalty Trust	20190516	3.14	3.29	3.14	3.26	86209	2.6291	up	up	correct
PWR.US	Quanta Services Inc	20190516	35.75	36.11	35.64	35.8	2191566	35.4486	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190516	152.59	155.49	152.59	155.09	1701932	144.7839	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20190516	9.61	9.61	9.6	9.6	454	8.9616	down	down	correct
PYS.US	PPlus Trust Series RRD	20190516	16.83	16.92	16.75	16.768	10786	13.6299	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190516	20.07	20.07	20.07	20.07	1	18.5931
PZC.US	PIMCO California Municipal Income Fund III	20190516	10.78	10.81	10.72	10.81	9396	10.0919	up	up	correct
PZN.US	Pzena Investment Management Inc	20190516	9.775	9.775	9.48	9.53	50522	8.4958	down	down	correct
QD.US	Qudian Inc	20190516	7.05	7.15	6.835	7.03	4188590	7.03	down	down	correct
QGEN.US	QIAGEN N.V	20190516	37.65	37.85	37.4	37.5	1206322	37.5	down	down	correct
QSR.US	Restaurant Brands International Inc	20190516	67.17	68.65	66.86	67.79	2249958	61.6502	up	up	correct
QTWO.US	Q2 Holdings Inc	20190516	72.6	74.445	72.6	73.52	293661	73.52	up	down	incorrect
QUOT.US	Quotient Technology Inc	20190516	10.45	10.7	10.3796	10.53	685941	10.53	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190516	24.77	24.939	24.71	24.9	34741	20.9187	up	down	incorrect
R.US	Ryder System Inc	20190516	60.17	61.4	60.055	60.55	418868	53.8601	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20190516	21.81	21.922	21.8	21.83	88654	15.9829	up	up	correct
RACE.US	Ferrari N.V	20190516	143.04	144.62	142.75	143.66	1008899	141.865	up	up	correct
RAD.US	Rite Aid Corporation	20190516	8.96	9.45	8.96	9.17	1621307	9.17	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20190516	56.01	57.66	55.87	57.09	367284	57.09	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190516	33.08	33.66	33.05	33.44	149710	31.9143	up	down	incorrect
RBC.US	Regal Beloit Corporation	20190516	77.11	77.76	76.45	76.63	172675	74.1922	down	down	correct
RC.US	Ready Capital Corporation	20190516	14.73	14.85	14.64	14.71	170394	10.9088	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190516	26.64	26.67	26.55	26.67	3580	23.0549	up	down	incorrect
RCF.US	UN	20190516	54.8	54.8	53.65	54.05	447763	54.05	down	down	correct
RCI.US	Rogers Communications Inc	20190516	50.97	51.28	50.85	51.12	483150	45.5353	up	up	correct
RCL.US	Royal Caribbean Group	20190516	124.5	126.24	123.72	125.72	722571	122.1628	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190516	9.48	9.6	9.48	9.54	64084	7.6443	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190516	9.79	10.18	9.7	9.93	117110	9.93	up	up	correct
RDN.US	Radian Group Inc	20190516	22.57	22.89	22.57	22.7	705382	21.5164	up	up	correct
RDS.US	B	20190516	65.02	65.47	64.9299	65.25	986873	60.0982	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190516	40.16	40.45	40.01	40.11	100845	39.1673	down	down	correct
RE.US	Everest Re Group Ltd	20190516	248.66	251.67	248.66	249.42	426577	232.7714	up	up	correct
RELX.US	RELX PLC	20190516	22.83	23.03	22.78	22.98	308559	21.671	up	down	incorrect
RENN.US	Renren Inc	20190516	1.51	1.51	1.42	1.43	107937	4.29	down	down	correct
RES.US	RPC Inc	20190516	9.74	9.79	9.6	9.66	1140222	9.66	down	down	correct
REV.US	Revlon Inc	20190516	22.44	22.59	22	22.04	88259	22.04	down	down	correct
REVG.US	REV Group Inc	20190516	12.38	12.65	12.15	12.24	191034	11.8912	down	down	correct
REX.US	REX American Resources Corporation	20190516	84.24	84.83	82.24	82.7	56411	82.7	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20190516	38.05	38.47	38.05	38.24	329999	36.5279	up	up	correct
REZI.US	Resideo Technologies Inc	20190516	22.75	23.26	22.65	22.97	392228	22.97	up	up	correct
RF.US	Regions Financial Corporation	20190516	14.5	14.69	14.44	14.52	8463429	13.0519	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190516	13.41	13.57	13.4	13.56	89611	11.1923	up	down	incorrect
RFL.US	Rafael Holdings Inc	20190516	16.36	16.36	15.01	15.66	38989	15.66	down	down	correct
RFP.US	Resolute Forest Products Inc	20190516	6.92	6.93	6.86	6.89	279216	6.386	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20190516	148.44	151.2775	147.77	150.71	339038	141.9968	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20190516	53.3	53.88	52.82	53	139809	46.3976	down	up	incorrect
RGS.US	Regis Corporation	20190516	18.6	19	18.52	18.84	211321	18.84	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190516	10.13	10.31	10.13	10.27	19508	7.9415	up	up	correct
RH.US	RH	20190516	99.6	100.89	96.92	97.06	879871	97.06	down	down	correct
RHI.US	Robert Half International Inc	20190516	56.3	56.64	56.03	56.18	844393	53.0921	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20190516	86.95	87.91	85.935	86.45	378886	81.6261	down	down	correct
RIG.US	Transocean Ltd	20190516	7.48	7.75	7.46	7.54	9503620	7.54	up	up	correct
RIO.US	Rio Tinto Group	20190516	59.31	60.15	58.96	59.78	3963507	47.6437	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190516	16.95	17.17	16.8	17.17	76820	12.1005	up	up	correct
RJF.US	Raymond James Financial Inc	20190516	83.44	84.95	83.44	84.15	942098	53.8101	up	up	correct
RL.US	Ralph Lauren Corporation	20190516	115.84	116.64	114.57	114.75	1348456	109.4883	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190516	8.05	8.14	7.92	8.1	2487759	7.9828	up	up	correct
RLI.US	RLI Corp	20190516	84	84.91	83.47	84.55	179876	79.1736	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20190516	18.89	19.04	18.85	18.91	620570	17.7546	up	up	correct
RM.US	Regional Management Corp	20190516	24.01	24.27	23.4075	23.58	28674	22.922	down	down	correct
RMD.US	ResMed Inc	20190516	112.89	114.65	112.68	113.43	521211	111.0588	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190516	21.99	21.99	21.56	21.7146	28416	18.695	down	down	correct
RMO.US	Romeo Power Inc	20190516	9.74	9.74	9.74	9.74	101	9.74
RMPL.US	P	20190516	6790	6790	6790	6790	100	6598.829
RMT.US	Royce Micro	20190516	8.35	8.45	8.34	8.37	105004	6.7882	up	up	correct
RNG.US	RingCentral Inc	20190516	120.22	125.12	119.15	124.59	1304592	124.59	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190516	7.3	7.33	7	7.21	17101	7.21	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190516	20.67	20.78	20.62	20.72	138457	17.4944	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190516	167.32	170.55	166.51	170.44	279762	166.5557	up	up	correct
ROG.US	Rogers Corporation	20190516	183.19	183.48	169.41	172.86	209984	172.86	down	down	correct
ROK.US	Rockwell Automation Inc	20190516	162.86	164.3469	162.4	162.98	526831	155.5815	up	down	incorrect
ROL.US	Rollins Inc	20190516	36.42	36.92	36.38	36.9	1588965	24.0444	up	up	correct
ROP.US	Roper Technologies Inc	20190516	356.12	361.655	354.56	359.99	303957	355.188	up	up	correct
RPM.US	RPM International Inc	20190516	56.57	57.37	56.55	57.06	428609	54.3895	up	up	correct
RPT.US	RPT Realty	20190516	12.67	12.75	12.63	12.64	375608	11.2345	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190516	13.22	13.32	13.19	13.22	451358	11.0956
RRC.US	Range Resources Corporation	20190516	9.57	9.65	9.28	9.31	4139491	9.1971	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190516	2.94	2.96	2.87	2.9	975723	2.8043	down	down	correct
RRX.US	Regal Beloit Corporation	20190516	77.11	77.76	76.45	76.63	172675	74.1922	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190516	89.68	90.31	89.19	89.54	388520	84.4681	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190516	21.83	21.83	21.83	21.83	0	16.6106
RSG.US	Republic Services Inc	20190516	84.25	85.36	84.03	85.09	968010	81.3674	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190516	134.04	136.0714	133.44	135.25	2809322	79.9298	up	down	incorrect
RVI.US	Retail Value Inc	20190516	6.2029	6.2566	6.1652	6.2048	207386	-19.2581	up	up	correct
RVT.US	Royce Value Trust Inc	20190516	13.85	14.06	13.85	13.96	252608	11.1521	up	up	correct
RWT.US	Redwood Trust Inc	20190516	16.17	16.28	16.14	16.16	249654	13.2967	down	down	correct
RXN.US	Rexnord Corporation	20190516	28.01	28.56	27.9572	28.27	447533	27.8463	up	up	correct
RY.US	Royal Bank of Canada	20190516	78.13	78.46	77.91	78.24	635262	70.71	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190516	8.7	8.85	8.38	8.44	1542842	8.3517	down	down	correct
RYB.US	RYB Education Inc	20190516	7.7	7.99	7.49	7.57	56858	7.57	down	down	correct
RYI.US	Ryerson Holding Corporation	20190516	10.53	10.53	10.08	10.2	216859	10.1333	down	down	correct
RYN.US	Rayonier Inc	20190516	31.14	31.45	30.955	31.29	287128	28.3426	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190516	27.1	27.27	27.01	27.15	40387	23.1279	up	up	correct
SA.US	Seabridge Gold Inc	20190516	11.41	11.4228	11	11.18	378892	11.18	down	down	correct
SAFE.US	Safehold Inc	20190516	27.5	28.12	27.28	27.99	40477	27.1194	up	up	correct
SAH.US	Sonic Automotive Inc	20190516	19.12	19.365	18.9059	19.09	132308	18.4728	down	down	correct
SAIC.US	Science Applications International Corporation	20190516	76.31	78.85	76.27	78.26	585553	74.8953	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190516	19.1	19.72	18.86	19.48	1781110	19.48	up	up	correct
SAM.US	The Boston Beer Company Inc	20190516	344.56	348.2627	340.85	343.56	217076	343.56	down	up	incorrect
SAN.US	Banco Santander S.A	20190516	4.6	4.65	4.59	4.62	6502845	4.441	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190516	5.14	5.185	5.11	5.18	841650	5.18	up	down	incorrect
SAP.US	SAP SE	20190516	127.72	130.11	127.68	129.11	751451	125.2166	up	up	correct
SAR.US	Saratoga Investment Corp	20190516	24.32	24.7	24.3	24.54	27629	20.5479	up	up	correct
SAVE.US	Spirit Airlines Inc	20190516	48.35	49.42	48.04	48.53	547927	48.53	up	up	correct
SB.US	Safe Bulkers Inc	20190516	1.7	1.7	1.62	1.65	140384	1.65	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190516	229	231.45	227.59	228.19	40133150	228.19	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190516	16.55	16.76	16.08	16.21	1797226	16.21	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190516	8.91	8.9132	8.86	8.87	59547	8.1805	down	down	correct
SBOW.US	SilverBow Resources Inc	20190516	16.29	16.7454	16.29	16.68	19308	16.68	up	up	correct
SBR.US	Sabine Royalty Trust	20190516	49.56	49.882	49.56	49.73	9527	40.6722	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190516	10.28	10.37	9.94	9.99	3454866	9.5639	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20190516	3.39	3.39	3.265	3.29	2177403	2.9381	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20190516	20.84	21.04	20.795	20.89	877991	19.2846	up	up	correct
SCCO.US	Southern Copper Corporation	20190516	35.42	35.66	35.07	35.09	686538	31.5679	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20190516	13.24	13.5	13.22	13.26	74853	9.7522	up	up	correct
SCE.US	PL	20190516	21.41	21.45	21.33	21.38	2922863	19.9508	down	down	correct
SCHW.US	The Charles Schwab Corporation	20190516	43.01	44.11	42.955	43.74	8458499	42.1458	up	up	correct
SCI.US	Service Corporation International	20190516	42.35	42.785	42.259	42.62	756746	40.7536	up	down	incorrect
SCL.US	Stepan Company	20190516	89.19	90.88	89.19	90.15	76501	87.5415	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20190516	14.14	14.22	14.03	14.07	115503	10.8124	down	down	correct
SCS.US	Steelcase Inc	20190516	17.3	17.47	17.195	17.27	535285	15.6351	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190516	19.5	19.57	18.96	19.05	159411	15.8265	down	down	correct
SCX.US	The L.S. Starrett Company	20190516	7.43	7.6932	7.3	7.66	8386	7.66	up	up	correct
SD.US	SandRidge Energy Inc	20190516	9.23	9.345	9	9.03	171153	9.03	down	up	incorrect
SDRL.US	Seadrill Limited	20190516	63.2	67.65	63.2	66.8	411640	66.8	up	up	correct
SE.US	Sea Limited	20190516	25.75	27.2	25.6	26.93	6364419	26.93	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20190516	26.82	27.17	26.66	26.96	827791	26.96	up	up	correct
SEDA.US	UN	20190516	0.155	0.175	0.155	0.175	5092500	0.175	up	up	correct
SEE.US	Sealed Air Corporation	20190516	42.27	42.59	42.01	42.1	724134	40.3293	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190516	14.55	14.67	14.42	14.45	348278	14.2995	down	down	correct
SF.US	Stifel Financial Corp	20190516	57.66	58.38	57.29	57.77	539460	37.4187	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190516	24.67	24.84	24.66	24.84	20541	23.0024	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190516	11.38	11.65	11.34	11.54	24067	10.5918	up	up	correct
SFL.US	SFL Corporation Ltd	20190516	13	13.17	12.99	13.13	506584	10.1358	up	up	correct
SFUN.US	Fang Holdings Limited	20190516	1.28	1.31	1.24	1.28	1788227	64
SG.US	Sweetgreen Inc.	20190516	14.01	14.01	13.75	13.75	1150	13.75	down	up	incorrect
SGU.US	Star Group L.P	20190516	9.66	9.79	9.66	9.76	100379	8.5155	up	up	correct
SHAK.US	Shake Shack Inc	20190516	60.76	61.7	60.76	60.89	642327	60.89	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190516	37.35	37.72	37.35	37.57	80382	34.5673	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190516	44.53	45.34	44.53	44.68	39533	36.1811	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190516	21	21.42	20.95	21.22	583740	15.5526	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190516	14.55	14.64	14.47	14.5	1216895	13.7315	down	down	correct
SHOP.US	Shopify Inc	20190516	265.36	279.48	265.1	278.01	2975667	278.01	up	up	correct
SHW.US	The Sherwin	20190516	430.57	435.155	430.39	433.28	593765	141.4523	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190516	3.63	3.74	3.59	3.66	4724520	3.4292	up	up	correct
SIG.US	Signet Jewelers Limited	20190516	20.9	21.14	20.24	20.33	889907	19.1063	down	down	correct
SII.US	Sprott Inc	20190516	2.276	2.3	2.245	2.285	21372	20.9461	up	down	incorrect
SITC.US	SITE Centers Corp	20190516	13.86	13.975	13.72	13.79	820866	12.5162	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190516	66.18	67.84	66.18	66.76	248253	66.76	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190516	54.31	54.5	53.75	53.85	767615	50.7732	down	down	correct
SJI.US	South Jersey Industries Inc	20190516	33.06	33.53	32.98	33.52	641567	29.6134	up	up	correct
SJM.US	The J. M. Smucker Company	20190516	126.73	128.38	125.63	125.74	857415	116.4172	down	down	correct
SJR.US	Shaw Communications Inc	20190516	19.94	20.16	19.89	20.07	283905	17.9165	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190516	4.18	4.19	4.07	4.12	92472	3.3874	down	down	correct
SJW.US	SJW Group	20190516	61.91	63.2	61.49	62.71	172074	59.7252	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190516	24	24.19	23.96	24.16	252773	37.6532	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190516	18.64	18.82	18.6	18.7	893624	15.9977	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20190516	28.21	28.66	27.985	28.36	1582712	28.36	up	up	correct
SKY.US	Skyline Champion Corporation	20190516	21.68	21.97	21.54	21.89	295414	21.89	up	up	correct
SLB.US	Schlumberger Limited	20190516	39.59	40.01	39.47	39.86	7632559	36.2419	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20190516	13.43	13.63	13.31	13.45	960609	12.9567	up	up	correct
SLF.US	Sun Life Financial Inc	20190516	39.75	40.07	39.75	39.81	262118	35.7449	up	down	incorrect
SLG.US	SL Green Realty Corp	20190516	85.6619	86.6319	85.4519	86.5719	546273	72.7912	up	up	correct
SM.US	SM Energy Company	20190516	15.54	15.91	15.54	15.88	1479385	15.5709	up	down	incorrect
SMAR.US	Smartsheet Inc	20190516	41.78	43.2	41.61	42.35	2369505	42.35	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190516	7.02	7.12	7.02	7.07	1955270	6.317	up	down	incorrect
SMG.US	The Scotts Miracle	20190516	87.46	88.055	86.98	87.4	467421	81.2541	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20190516	13.57	13.81	13.41	13.56	11060	13.56	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190516	8.24	8.3	8.11	8.25	207720	108.273	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20190516	8.97	9.01	8.93	8.99	44990	124.3549	up	down	incorrect
SMP.US	Standard Motor Products Inc	20190516	46.53	46.87	46.34	46.44	62757	44.5694	down	down	correct
SNA.US	Snap	20190516	164.19	166.51	164.17	165.42	386566	153.974	up	down	incorrect
SNAP.US	Snap Inc	20190516	10.72	11.54	10.72	11.42	36343789	11.42	up	down	incorrect
SNDR.US	Schneider National Inc	20190516	19.3	19.68	19.28	19.49	722697	17.3029	up	up	correct
SNN.US	Smith & Nephew plc	20190516	42.37	42.63	42.07	42.15	384331	40.178	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190516	72.67	73.3843	72.61	72.84	144728	56.4534	up	up	correct
SNV.US	Synovus Financial Corp	20190516	34.43	34.87	34.43	34.64	953379	30.9436	up	up	correct
SNX.US	TD SYNNEX	20190516	100.24	101.05	99.645	100.12	172160	49.1887	down	down	correct
SO.US	The Southern Company	20190516	53.59	54.28	53.52	54.06	5262247	48.1413	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20190516	17.67	18.23	17.67	18.13	361723	15.869	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20190516	25.44	25.51	25.4201	25.49	24019	22.2153	up	down	incorrect
SOL.US	ReneSola Ltd	20190516	1.45	1.5095	1.45	1.45	17372	1.45
SON.US	Sonoco Products Company	20190516	63.23	63.85	63.105	63.53	191789	58.8371	up	up	correct
SONY.US	Sony Group Corporation	20190516	50.92	52.33	50.25	52	5301559	51.4843	up	up	correct
SOR.US	Source Capital Inc	20190516	36.5789	36.9798	36.5789	36.695	21420	31.043	up	up	correct
SOS.US	SOS Limited	20190516	0.665	0.6988	0.6439	0.655	3870	6.55	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20190516	9.88	9.92	9.88	9.92	25211	9.92	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190516	64.08	65.605	63.82	65.56	509082	61.4209	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20190516	10.35	10.35	10.32	10.34	64425	10.34	down	down	correct
SPE.US	Special Opportunities Fund Inc	20190516	13.3482	13.4499	13.3301	13.38	16983	10.2474	up	up	correct
SPG.US	Simon Property Group Inc	20190516	175.14	176.68	174.71	175.31	900787	152.3139	up	up	correct
SPGI.US	S&P Global Inc	20190516	212.88	216.39	208.72	215.29	885272	210.3682	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190516	23.3	23.53	23.22	23.4	112555	18.3819	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190516	13.85	14	13.6511	14	11326	13.564	up	up	correct
SPNT.US	SiriusPoint Ltd	20190516	10.77	10.8201	10.53	10.62	359521	10.62	down	down	correct
SPOT.US	Spotify Technology S.A	20190516	136.43	138.16	135.05	135.43	1032365	135.43	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190516	82.5	83.22	82.255	83.1	661101	82.5246	up	up	correct
SPXC.US	SPX Corporation	20190516	31.26	31.43	31	31.2	144188	31.2	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190516	15.66	15.76	15.5971	15.62	86951	13.417	down	down	correct
SQ.US	Square Inc	20190516	65.11	67.15	65.0525	66.4	8587767	66.4	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190516	34.0028	34.4098	33.2555	33.4468	883939	31.1712	down	down	correct
SQNS.US	Sequans Communications S.A	20190516	1	1.05	0.97	1.03	9171	4.12	up	up	correct
SR.US	Spire Inc	20190516	84.68	86.15	84.68	85.95	133640	77.9042	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20190516	42.71	43.2	42.625	42.95	742112	36.7198	up	up	correct
SRE.US	Sempra	20190516	129.63	131.77	128.61	130.72	1217797	119.4201	up	up	correct
SRG.US	Seritage Growth Properties	20190516	45.45	46	45.35	45.8	83950	45.8	up	down	incorrect
SRI.US	Stoneridge Inc	20190516	28.13	28.28	27.77	28.08	183572	28.08	down	down	correct
SRL.US	Scully Royalty Ltd	20190516	13.13	13.29	12.95	13.29	21411	307.6389	up	up	correct
SRLP.US	Sprague Resources LP	20190516	18.74	19.09	18.57	18.57	38776	13.1787	down	up	incorrect
SRT.US	StarTek Inc	20190516	7.68	8	7.68	7.8	39116	7.8	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190516	10.33	10.4	10.28	10.37	5134	32.9946	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190516	65.64	65.95	64.93	65.21	303675	63.4243	down	down	correct
SSL.US	Sasol Limited	20190516	30.5	30.67	30.38	30.47	258809	30.47	down	down	correct
SSTK.US	Shutterstock Inc	20190516	40.84	41.15	40.43	40.55	139216	39.6197	down	down	correct
ST.US	Sensata Technologies Holding plc	20190516	46.75	47	46.58	46.82	597631	46.82	up	up	correct
STAG.US	STAG Industrial Inc	20190516	29.43	29.76	29.43	29.59	674895	26.3396	up	down	incorrect
STAR.US	PI	20190516	24.98	25.26	24.83	25.15	6590	20.4551	up	up	correct
STC.US	Stewart Information Services Corporation	20190516	43.05	43.56	42.245	43.36	366214	40.1027	up	up	correct
STE.US	STERIS plc	20190516	132.2	135.97	132.04	133.72	596437	130.4734	up	up	correct
STG.US	Sunlands Technology Group	20190516	2.92	3.05	2.92	2.97	19312	37.125	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190516	21.22	21.34	20.8001	20.93	80487	17.5142	down	down	correct
STL.US	Sterling Bancorp	20190516	20.8	21.05	20.755	20.84	2782788	20.0078	up	up	correct
STLA.US	Stellantis N.V	20190516	13.7975	14.052	13.7504	13.9578	7314902	10.546	up	up	correct
STM.US	STMicroelectronics N.V	20190516	17.36	17.675	17.32	17.41	4436681	17.043	up	up	correct
STN.US	Stantec Inc	20190516	24.45	25	24.45	24.54	7579	23.4601	up	up	correct
STNG.US	Scorpio Tankers Inc	20190516	27.42	27.71	26.94	27.22	1016115	25.5609	down	down	correct
STON.US	StoneMor Inc	20190516	2.58	2.63	2.46	2.56	108501	2.56	down	down	correct
STOR.US	STORE Capital Corporation	20190516	33.8	34.21	33.75	34.11	1111480	30.313	up	up	correct
STT.US	State Street Corporation	20190516	61.99	62.57	61.42	61.62	2497465	57.0392	down	down	correct
STWD.US	Starwood Property Trust Inc	20190516	22.53	22.73	22.5	22.73	1041000	17.8497	up	up	correct
STZ.US	Constellation Brands Inc	20190516	205.05	207.5338	204.12	206.8	872995	199.0742	up	up	correct
SU.US	Suncor Energy Inc	20190516	32.28	32.72	32.28	32.48	1828264	29.0737	up	up	correct
SUI.US	Sun Communities Inc	20190516	123.94	125.86	123.9	125.14	448021	118.6012	up	down	incorrect
SUM.US	Summit Materials Inc	20190516	16.56	17.2	16.51	17.06	1308994	17.06	up	up	correct
SUN.US	Sunoco LP	20190516	30.49	30.82	30.26	30.35	253154	23.3532	down	down	correct
SUP.US	Superior Industries International Inc	20190516	5.08	5.0811	4.775	4.85	226065	4.7281	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190516	5.52	5.74	5.48	5.65	888684	5.4676	up	up	correct
SUZ.US	Suzano S.A	20190516	18.14	18.3	17.76	18.07	145828	9.035	down	down	correct
SWCH.US	Switch Inc	20190516	12.25	12.485	12.135	12.38	1075453	12.0596	up	up	correct
SWI.US	SolarWinds Corporation	20190516	19.22	19.48	19.2	19.35	271723	18.899	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190516	135.39	142.04	135.27	138.36	2599063	131.8063	up	up	correct
SWM.US	Schweitzer	20190516	31.66	31.84	31.39	31.66	267922	27.7231
SWN.US	Southwestern Energy Company	20190516	4.12	4.15	4.01	4.07	15883856	4.07	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190516	83.87	85.74	83.45	85.52	401695	79.0397	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20190516	7.51	7.5822	7.51	7.55	8951	6.4988	up	up	correct
SXC.US	SunCoke Energy Inc	20190516	8.06	8.09	7.61	7.76	1853709	6.9681	down	down	correct
SXI.US	Standex International Corporation	20190516	72.18	72.92	70.78	71.23	99621	69.0277	down	down	correct
SXT.US	Sensient Technologies Corporation	20190516	70.82	71.6	70.34	71.22	184205	67.1227	up	up	correct
SYF.US	Synchrony Financial	20190516	34.86	35.29	34.82	35.24	5038114	32.8972	up	up	correct
SYK.US	Stryker Corporation	20190516	186.63	187.65	184.77	185.63	1172448	180.6078	down	down	correct
SYY.US	Sysco Corporation	20190516	74.13	74.97	73.74	74.64	2923793	69.9057	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190516	15.74	15.8413	15.71	15.79	23917	50.0717	up	up	correct
TAC.US	TransAlta Corporation	20190516	6.58	6.58	6.47	6.53	131464	6.2443	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190516	17.57	17.61	17.35	17.38	5680500	16.9786	down	down	correct
TAL.US	TAL Education Group	20190516	35.9	36.625	35.73	35.9	3120136	35.9
TALO.US	Talos Energy Inc	20190516	28.25	28.7493	28.135	28.36	125604	28.36	up	up	correct
TAP.US	Molson Coors Beverage Company	20190516	58.37	59.24	58.26	58.54	1366965	55.3267	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190516	101.49	102.43	100.5	101.34	76129	101.34	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190516	25.54	25.65	25.54	25.65	95389	22.6131	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190516	25.88	25.99	25.82	25.98	61122	22.8335	up	up	correct
TBI.US	TrueBlue Inc	20190516	23.54	24.065	23.54	23.8	97569	23.8	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20190516	30.2974	30.7	30.28	30.7	1493	30.7	up	up	correct
TCN.US	Tricon Capital Group Inc	20190516	7.849	7.849	7.849	7.849	0	7.206
TCS.US	The Container Store Group Inc	20190516	8.18	8.42	8.12	8.17	662934	7.6372	down	up	incorrect
TD.US	The Toronto	20190516	55.25	55.43	55.025	55.27	1076121	49.6463	up	up	correct
TDC.US	Teradata Corporation	20190516	36.87	37.38	36.73	36.94	894420	36.94	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20190516	19.33	19.49	19.33	19.42	53200	12.1001	up	up	correct
TDG.US	TransDigm Group Incorporated	20190516	452.74	468.99	452.74	465.14	361845	415.3721	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190516	25.38	25.59	25.38	25.59	8293	22.2758	up	up	correct
TDOC.US	Teladoc Health Inc	20190516	59	62.66	59	61.48	1815100	61.48	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190516	30.84	31.42	30.67	31.04	487237	28.4758	up	down	incorrect
TDW.US	Tidewater Inc	20190516	23.78	24.305	23.78	24.19	261169	24.1625	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190516	239.85	242.44	239.235	241.53	210165	241.53	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190516	19.45	20.01	19.45	19.95	18100	16.2665	up	up	correct
TECK.US	Teck Resources Limited	20190516	21.39	21.39	20.915	21.11	2513752	20.572	down	down	correct
TEF.US	Telefónica S.A	20190516	8.01	8.07	7.98	8.03	1311288	6.33	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20190516	10.11	10.17	10.06	10.1	92342	8.1277	down	down	correct
TEL.US	TE Connectivity Ltd	20190516	89.94	90.85	89.36	90.32	1058900	85.9391	up	up	correct
TEN.US	Tenneco Inc	20190516	12.67	12.94	12.06	12.13	1988049	12.13	down	down	correct
TEO.US	Telecom Argentina S.A	20190516	14.82	15.23	14.53	15.04	372723	13.0146	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190516	11.35	11.7901	11.28	11.42	18862279	11.42	up	up	correct
TEX.US	Terex Corporation	20190516	29.95	30.07	29.545	29.65	486747	28.8451	down	down	correct
TFC.US	Truist Financial Corporation	20190516	47.84	48.45	47.72	48.19	3638861	43.9356	up	up	correct
TFII.US	TFI International Inc	20190516	32.6815	32.6815	32.6815	32.6815	62	31.124
TFX.US	Teleflex Incorporated	20190516	296.5	305.805	295.0469	301.51	331049	298.6785	up	up	correct
TG.US	Tredegar Corporation	20190516	16.86	16.86	16.41	16.55	106305	10.857	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190516	10.74	10.95	10.48	10.49	180410	10.4091	down	down	correct
TGI.US	Triumph Group Inc	20190516	21.5	21.75	20.43	20.45	857919	20.2977	down	down	correct
TGNA.US	TEGNA Inc	20190516	15.87	16.29	15.83	16.07	2618725	15.2313	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190516	14.5	14.91	14.48	14.7	85830	12.2305	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20190516	11.49	11.72	11.34	11.5	460591	11.0844	up	up	correct
TGT.US	Target Corporation	20190516	71.49	71.94	70.615	70.78	4476182	67.5155	down	down	correct
THC.US	Tenet Healthcare Corporation	20190516	20.91	21.38	20.57	20.68	1091262	20.68	down	down	correct
THG.US	The Hanover Insurance Group Inc	20190516	122.05	123	121.79	122.63	174124	113.4038	up	up	correct
THO.US	Thor Industries Inc	20190516	58.89	59.25	57.59	57.78	755241	54.8926	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190516	16.88	17.07	16.88	17	118453	14.2019	up	up	correct
THR.US	Thermon Group Holdings Inc	20190516	25.44	25.88	25.44	25.72	107878	25.72	up	down	incorrect
THS.US	TreeHouse Foods Inc	20190516	58.55	58.68	58.1	58.59	480141	58.59	up	up	correct
THW.US	Tekla World Healthcare Fund	20190516	12.38	12.55	12.35	12.4	137386	9.6672	up	up	correct
TIMB.US	W	20190516	12.99	13.195	12.93	12.96	963980	12.3449	down	down	correct
TISI.US	Team Inc	20190516	15.67	15.88	15.54	15.58	176963	15.58	down	down	correct
TJX.US	The TJX Companies Inc	20190516	52.41	53.38	52.38	52.69	5238965	51.3015	up	up	correct
TK.US	Teekay Corporation	20190516	4.3	4.5	4.3	4.39	729653	4.39	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190516	4.71	4.74	4.63	4.64	455489	4.0478	down	down	correct
TKR.US	The Timken Company	20190516	48.85	49.285	47.72	47.88	935043	45.3018	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190516	25.05	25.36	25.01	25.24	240416	21.9824	up	up	correct
TLYS.US	Tilly's Inc	20190516	11.37	11.53	11.17	11.23	155965	8.7814	down	down	correct
TM.US	Toyota Motor Corporation	20190516	119.15	120.29	119	119.9	160907	112.7113	up	up	correct
TME.US	Tencent Music Entertainment Group	20190516	14.58	14.64	13.92	14.24	5798843	14.24	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190516	21.35	21.56	21.01	21.34	1474785	21.34	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190516	266.93	268.47	264.95	267.02	1340014	265.3411	up	up	correct
TMST.US	TimkenSteel Corporation	20190516	9.13	9.18	8.82	8.88	180393	8.88	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190516	54.28	55.05	54.04	54.49	546638	54.49	up	up	correct
TNC.US	Tennant Company	20190516	64.81	65.25	62.58	63	101475	60.8508	down	down	correct
TNET.US	TriNet Group Inc	20190516	61.51	63.31	61.4	62.63	303275	62.63	up	up	correct
TNK.US	Teekay Tankers Ltd	20190516	1.4	1.42	1.37	1.4	259526	11.2
TNL.US	Travel + Leisure Co	20190516	43.79	44.67	43.79	44.28	883092	39.9536	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190516	3.39	3.43	3.33	3.36	153474	15.4483	down	down	correct
TOL.US	Toll Brothers Inc	20190516	38.94	39.58	38.84	39.03	1425990	37.8479	up	up	correct
TPB.US	Turning Point Brands Inc	20190516	50.12	52.16	50.12	51.35	134000	50.4603	up	up	correct
TPC.US	Tutor Perini Corporation	20190516	16.87	16.96	16.49	16.53	268070	15.9556	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190516	13.91	14.1	13.84	13.86	1102227	13.86	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20190516	839.4048	850	834.8	848.3331	4562	808.5065	up	up	correct
TPR.US	Tapestry Inc	20190516	31.26	31.785	31.21	31.34	4150496	29.3097	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190516	13.97	14.1099	13.97	14.07	84987	10.3872	up	up	correct
TPX.US	Tempur Sealy International Inc	20190516	62.62	63.8633	62.085	62.46	4104976	15.4904	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190516	18.7	18.75	18.63	18.7	14799	15.23
TR.US	Tootsie Roll Industries Inc	20190516	38.3107	39.165	38.1359	38.8544	129479	36.5929	up	up	correct
TRC.US	Tejon Ranch Co	20190516	16.94	17.2	16.82	16.88	71553	16.88	down	down	correct
TREC.US	Trecora Resources	20190516	10	10.02	9.89	9.94	96452	9.94	down	down	correct
TREX.US	Trex Company Inc	20190516	61.3	61.4677	60.265	61.02	1852928	30.51	down	down	correct
TRGP.US	Targa Resources Corp	20190516	42.14	42.71	41.96	42.26	2446670	38.1974	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20190516	64.85	65.6	64.85	65.2	382719	61.8994	up	up	correct
TRN.US	Trinity Industries Inc	20190516	21.24	21.585	21.15	21.38	1331355	19.5904	up	up	correct
TRNO.US	Terreno Realty Corporation	20190516	45.47	45.96	45.24	45.66	195806	43.1927	up	up	correct
TROX.US	Tronox Holdings plc	20190516	10.39	10.92	10.3363	10.91	3344942	10.2083	up	up	correct
TRP.US	TC Energy Corporation	20190516	47.9	48.65	47.89	48.15	1054279	41.5534	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190516	1.4	1.4	1.295	1.32	6822668	13.2	down	down	correct
TRTN.US	Triton International Limited	20190516	31.52	32	31.11	31.25	405666	26.8685	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190516	19.64	19.79	19.55	19.63	190962	13.6799	down	down	correct
TRU.US	TransUnion	20190516	64.45	65.485	64.37	65.17	1098500	64.539	up	up	correct
TRV.US	The Travelers Companies Inc	20190516	146.37	148.27	146.37	147.41	1686469	137.941	up	up	correct
TS.US	Tenaris S.A	20190516	27.66	28.015	27.51	27.92	1856281	24.9684	up	down	incorrect
TSE.US	Trinseo S.A	20190516	41.86	41.93	40.9	41.28	277269	37.5717	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190516	5.59	5.59	5.55	5.56	82908	4.9472	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190516	19.72	19.77	19.64	19.71	175569	13.8985	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190516	41.63	41.64	41.22	41.53	9214675	38.7253	down	down	correct
TSN.US	Tyson Foods Inc	20190516	82.4	83.155	82.31	82.6	2979782	77.5277	up	down	incorrect
TSQ.US	Townsquare Media Inc	20190516	5.92	5.9299	5.59	5.71	19288	5.433	down	down	correct
TT.US	Trane Technologies plc	20190516	121.67	122.6615	121.5462	121.9	1087739	90.4446	up	up	correct
TTC.US	The Toro Company	20190516	72.25	72.96	72.04	72.49	286913	70.0864	up	up	correct
TTE.US	TotalEnergies SE	20190516	53.76	54.45	53.76	54.28	1405183	45.6661	up	down	incorrect
TTI.US	TETRA Technologies Inc	20190516	2.14	2.18	2.1	2.15	222323	2.15	up	up	correct
TTM.US	Tata Motors Limited	20190516	12.68	12.745	12.55	12.63	1059456	12.63	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190516	15.34	15.51	15.34	15.44	16817	51.7866	up	up	correct
TU.US	TELUS Corporation	20190516	9.1525	9.2475	9.1525	9.1975	617916	15.5887	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190516	24.1	24.3	23.11	23.39	229687	23.39	down	down	correct
TUP.US	Tupperware Brands Corporation	20190516	23	23.34	22.95	23.04	557934	22.3462	up	up	correct
TV.US	Grupo Televisa S.A.B	20190516	9.4	9.535	9.31	9.45	2860771	9.2962	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190516	25.42	25.7	25.38	25.5	14496	23.6854	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190516	25.141	25.235	25.141	25.23	4720	23.6449	up	up	correct
TWI.US	Titan International Inc	20190516	5.28	5.29	4.97	5.03	331177	4.994	down	up	incorrect
TWLO.US	Twilio Inc	20190516	136.03	144.62	136	142.37	7630942	142.37	up	up	correct
TWN.US	The Taiwan Fund Inc	20190516	16.96	17.06	16.8	16.8	20090	12.7282	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20190516	13.24	13.37	13.2291	13.35	2134998	10.3762	up	down	incorrect
TWTR.US	Twitter Inc	20190516	38.11	38.72	38.05	38.3	10104400	38.3	up	up	correct
TX.US	Ternium S.A	20190516	24.87	25.22	24.62	24.93	539372	23.1697	up	up	correct
TXT.US	Textron Inc	20190516	50.29	51.23	50.19	50.98	1087094	50.7442	up	up	correct
TY.US	Tri	20190516	26.63	26.8699	26.63	26.75	77673	24.0205	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190516	24.03	24.15	23.94	24	175419	82.208	down	down	correct
TYL.US	Tyler Technologies Inc	20190516	214.47	218	212.9	217	161584	217	up	up	correct
UA.US	Under Armour Inc	20190516	18.99	19.53	18.99	19.36	2102990	19.36	up	up	correct
UAA.US	Under Armour Inc	20190516	21.44	22.05	21.41	21.88	3756868	21.88	up	up	correct
UAN.US	CVR Partners LP	20190516	3.74	3.92	3.74	3.88	112068	34.2173	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190516	22.5318	22.99	22.5318	22.68	77714	20.09	up	up	correct
UBER.US	Uber Technologies Inc	20190516	41.48	44.06	41.25	43	38115524	43	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20190516	17.9065	18.05	17.65	17.8	8629	15.6741	down	down	correct
UBS.US	UBS Group AG	20190516	11.96	12.095	11.95	11.99	6006874	11.0108	up	up	correct
UDR.US	UDR Inc	20190516	44.53	44.94	44.49	44.85	1025527	41.2409	up	up	correct
UE.US	Urban Edge Properties	20190516	18.41	18.6	18.18	18.24	448388	16.1952	down	down	correct
UFI.US	Unifi Inc	20190516	20.6	20.87	20.45	20.7	90498	20.7	up	down	incorrect
UFS.US	Domtar Corporation	20190516	45.43	45.565	44.54	44.66	795942	42.2174	down	down	correct
UGI.US	UGI Corporation	20190516	53.75	54.43	53.75	54.23	1661013	49.4842	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190516	93.89	93.92	91.94	92.59	51644	92.59	down	down	correct
UGP.US	Ultrapar Participações S.A	20190516	5.09	5.15	5.03	5.06	1149136	4.7618	down	down	correct
UHS.US	Universal Health Services Inc	20190516	122	123.63	121.38	121.7	517342	120.3815	down	down	correct
UHT.US	Universal Health Realty Income Trust	20190516	83.78	85.47	83.455	83.96	38936	75.9993	up	up	correct
UI.US	Ubiquiti Inc	20190516	131.31	133.196	129.25	131.26	603110	128.6298	down	down	correct
UIS.US	Unisys Corporation	20190516	9.82	10.04	9.82	10.03	654246	10.03	up	up	correct
UL.US	Unilever PLC	20190516	60.6	61.19	60.46	60.87	955527	55.9865	up	up	correct
UMC.US	United Microelectronics Corporation	20190516	2.08	2.08	2.04	2.04	182646	1.8042	down	down	correct
UMH.US	UMH Properties Inc	20190516	13.13	13.24	13.09	13.2	181854	11.7558	up	up	correct
UNF.US	UniFirst Corporation	20190516	159.87	162.49	159.87	161.7	73064	159.6796	up	up	correct
UNFI.US	United Natural Foods Inc	20190516	11.68	12.155	11.6012	11.69	621245	11.69	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190516	235.89	240.445	235.72	236.79	4456363	226.768	up	up	correct
UNM.US	Unum Group	20190516	34.96	35.59	34.89	35.17	1398503	31.0313	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190516	26.04	26.18	26	26.05	17931	22.1532	up	up	correct
UNP.US	Union Pacific Corporation	20190516	174.08	176.53	173.87	175.63	5131258	165.9016	up	up	correct
UNVR.US	Univar Solutions Inc	20190516	22.25	22.75	22.21	22.47	1619046	22.47	up	down	incorrect
UPS.US	United Parcel Service Inc	20190516	101.6	102.9	100.98	101.31	3337884	93.5363	down	up	incorrect
URI.US	United Rentals Inc	20190516	129.04	130.61	128.13	128.46	900608	128.46	down	down	correct
USA.US	Liberty All	20190516	6.2	6.25	6.2	6.24	436796	4.8564	up	up	correct
USAC.US	USA Compression Partners LP	20190516	17.73	18.02	17.73	17.88	153750	12.7527	up	up	correct
USB.US	U.S. Bancorp	20190516	51.07	51.81	51.02	51.5	4460218	47.128	up	up	correct
USDP.US	USD Partners LP	20190516	10.79	10.91	10.75	10.85	28989	8.1375	up	up	correct
USFD.US	US Foods Holding Corp	20190516	38.28	39	38.175	38.81	1580900	38.81	up	up	correct
USM.US	United States Cellular Corporation	20190516	46	47.29	45.59	46.19	158502	46.19	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20190516	79.77	80.36	79.36	79.54	174414	79.54	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190516	115.73	117.64	115.2	116.07	80807	113.6041	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190516	6.04	6.16	5.97	6.13	747253	6.13	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190516	24.57	24.8984	24.57	24.71	175020	20.4585	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20190516	3.49	3.6	3.42	3.42	39376	3.42	down	up	incorrect
UTL.US	Unitil Corporation	20190516	56.72	57.39	56.69	57.16	43576	52.8384	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20190516	29.36	29.58	28.97	28.98	396986	26.6082	down	down	correct
UVV.US	Universal Corporation	20190516	52.21	52.695	52.04	52.47	76141	45.1908	up	up	correct
V.US	Visa Inc	20190516	163.45	165.6036	162.86	164.87	9745459	162.3551	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190516	97.82	99.9	97.38	98.77	197134	96.3131	up	up	correct
VALE.US	Vale S.A.	20190516	12.12	12.175	11.375	11.51	50807398	9.1273	down	down	correct
VAPO.US	Vapotherm Inc	20190516	16.27	16.77	15.75	15.75	40983	15.75	down	down	correct
VATE.US	Innovate Corp	20190516	2.9	2.9	2.82	2.85	335147	2.85	down	down	correct
VBF.US	Invesco Bond Fund	20190516	18.39	18.4395	18.3535	18.39	32040	15.7451
VCIF.US	Vertical Capital Income Fund	20190516	12.42	13.18	12.42	12.42	0	10.3444
VCRA.US	Vocera Communications Inc	20190516	34.16	35.01	33.8514	34.31	263415	34.31	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20190516	12.49	12.49	12.43	12.47	27702	11.1557	down	down	correct
VEC.US	Vectrus Inc	20190516	37.17	38.64	36.84	38.42	126240	38.42	up	down	incorrect
VEDL.US	Vedanta Limited	20190516	9.25	9.345	9.25	9.28	278714	7.6751	up	up	correct
VEEV.US	Veeva Systems Inc	20190516	142.69	145.7	142.62	144.21	1322757	144.21	up	up	correct
VER.US	VEREIT Inc	20190516	8.61	8.71	8.59	8.67	5950030	37.763	up	up	correct
VET.US	Vermilion Energy Inc	20190516	23.45	23.89	23.38	23.45	334726	20.4156
VFC.US	V.F. Corporation	20190516	91	92.17	90.84	91.3	1469387	85.2643	up	up	correct
VGI.US	Virtus Global Multi	20190516	12.29	12.42	12.2621	12.36	57461	9.7788	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190516	12.36	12.36	12.31	12.34	85588	10.8945	down	down	correct
VGR.US	Vector Group Ltd	20190516	9.1524	9.3476	9.0476	9.0571	947648	7.2216	down	down	correct
VHC.US	VirnetX Holding Corp	20190516	6.68	6.85	6.59	6.66	292286	5.7126	down	down	correct
VHI.US	Valhi Inc	20190516	2.23	2.29	2.22	2.28	142970	25.3441	up	up	correct
VICI.US	VICI Properties Inc	20190516	22.32	22.7	22.25	22.64	2396832	19.5708	up	up	correct
VIIX.US	VelocityShares VIX Short	20190516	12.31	12.31	11.82	11.92	101842	59.6	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190516	8.36	8.61	8.3	8.45	6351225	8.45	up	up	correct
VIV.US	Telefônica Brasil S.A	20190516	11.05	11.21	10.985	11.02	881291	9.0589	down	down	correct
VKQ.US	Invesco Municipal Trust	20190516	12.13	12.19	12.13	12.18	81993	10.7552	up	up	correct
VLO.US	Valero Energy Corporation	20190516	83.81	85.6	83.76	85.47	3282885	74.4976	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190516	9.39	9.53	9.2963	9.41	169986	9.41	up	up	correct
VLT.US	Invesco High Income Trust II	20190516	14.64	14.7132	14.54	14.67	10136	11.763	up	up	correct
VMC.US	Vulcan Materials Company	20190516	129.73	130.995	129.56	130.52	934828	127.1844	up	up	correct
VMI.US	Valmont Industries Inc	20190516	122	122.83	121.76	121.9	145525	118.0114	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190516	12.08	12.08	12.01	12.03	63533	10.6246	down	down	correct
VNCE.US	Vince Holding Corp	20190516	15.13	15.13	13.78	14.15	35228	14.15	down	down	correct
VNE.US	Veoneer Inc	20190516	19.78	19.87	19.22	19.3	245627	19.3	down	down	correct
VNO.US	Vornado Realty Trust	20190516	66.68	67.395	66.68	67.06	575164	57.252	up	down	incorrect
VNTR.US	Venator Materials PLC	20190516	5.06	5.15	5.01	5.07	818751	5.07	up	up	correct
VOC.US	VOC Energy Trust	20190516	5.35	5.68	5.35	5.42	56351	4.0994	up	up	correct
VOYA.US	Voya Financial Inc	20190516	53.13	53.82	52.99	53.6	1530718	52.286	up	up	correct
VPG.US	Vishay Precision Group Inc	20190516	40.53	41.2862	40.23	40.66	42132	40.66	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190516	12.5	12.505	12.4	12.431	77754	11.0252	down	down	correct
VRS.US	Verso Corporation	20190516	21.74	22.06	21.53	21.8	264978	16.4642	up	down	incorrect
VRT.US	Vertiv Holdings Co	20190516	10.1	10.1	10.1	10.1	52100	10.0907
VRTV.US	Veritiv Corporation	20190516	21.41	21.95	21.18	21.26	97952	21.26	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190516	17.1	17.3	16.88	17.07	1503505	16.1384	down	down	correct
VST.US	Vistra Corp	20190516	24.48	24.88	24.43	24.66	3576554	22.8285	up	up	correct
VSTO.US	Vista Outdoor Inc	20190516	9.51	9.85	9.425	9.56	469799	9.56	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190516	11.13	11.21	11.08	11.08	220529	9.0307	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190516	13.11	13.13	13.05	13.07	15529	11.6836	down	down	correct
VTOL.US	Bristow Group Inc	20190516	9.07	9.17	8.96	9	36936	27	down	up	incorrect
VTR.US	Ventas Inc	20190516	64.18	64.92	63.91	64.67	1294227	57.3401	up	up	correct
VVI.US	Viad Corp	20190516	62.32	62.87	62.26	62.39	100869	61.905	up	up	correct
VVR.US	Invesco Senior Income Trust	20190516	4.27	4.28	4.26	4.26	587299	3.5511	down	up	incorrect
VVV.US	Valvoline Inc	20190516	17.89	18.035	17.81	17.86	826881	16.9691	down	down	correct
VZ.US	Verizon Communications Inc	20190516	57	57.8	56.82	57.38	11695064	51.5103	up	down	incorrect
W.US	Wayfair Inc	20190516	144.87	149.78	144.52	148.26	913834	148.26	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190516	68.64	69.21	68.21	68.33	1717501	67.2557	down	down	correct
WAL.US	Western Alliance Bancorporation	20190516	44.9	45.61	44.9	45.1	405619	43.032	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190516	26.11	26.11	25.96	26.02	17633	22.3265	down	down	correct
WAT.US	Waters Corporation	20190516	209.02	211.41	208	210.12	618600	210.12	up	down	incorrect
WBK.US	Westpac Banking Corporation	20190516	18.06	18.17	17.93	17.95	352604	16.3111	down	down	correct
WBS.US	Webster Financial Corporation	20190516	49.46	50.165	49.3143	49.69	556094	45.0428	up	up	correct
WBT.US	Welbilt Inc	20190516	16.85	16.9	16.55	16.72	1083514	16.72	down	down	correct
WCC.US	WESCO International Inc	20190516	51.82	52.31	51.725	51.94	655938	51.94	up	up	correct
WCN.US	Waste Connections Inc	20190516	94.22	95.25	93.98	94.89	747537	93.1396	up	down	incorrect
WD.US	Walker & Dunlop Inc	20190516	53.8	54.4	53.54	53.74	108379	50.9309	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20190516	13.07	13.15	13.05	13.05	62383	11.1913	down	up	incorrect
WEC.US	WEC Energy Group Inc	20190516	79.52	80.44	79.11	80.25	1163845	74.8422	up	up	correct
WEI.US	Weidai Ltd	20190516	9.8221	9.9831	9.8221	9.9607	2540	9.9607	up	up	correct
WELL.US	Welltower Inc	20190516	78.61	79.82	78.5	79.48	1375431	71.9913	up	up	correct
WES.US	Western Midstream Partners LP	20190516	30.46	30.83	30.36	30.72	1854502	23.7527	up	up	correct
WEX.US	WEX Inc	20190516	200.65	204.64	200.2988	202.74	306894	202.74	up	up	correct
WF.US	Woori Financial Group Inc	20190516	35.05	35.05	34.56	34.93	19191	31.5121	down	down	correct
WFC.US	Wells Fargo & Company	20190516	45.99	46.53	45.76	45.9	20764061	42.6401	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20190516	43.69	43.69	43.23	43.23	300	41.9396	down	down	correct
WGO.US	Winnebago Industries Inc	20190516	34.89	35.17	34.17	34.32	393839	33.5246	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20190516	55.2	55.98	55.11	55.9	791800	53.7053	up	up	correct
WHD.US	Cactus Inc	20190516	36.17	36.59	35.9	36.25	531523	35.3008	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190516	29.96	30.73	29.55	29.9	68648	24.1541	down	down	correct
WHR.US	Whirlpool Corporation	20190516	129.62	131.77	129.18	129.92	705850	120.5307	up	up	correct
WIA.US	Western Asset Inflation	20190516	11.23	11.24	11.2	11.22	41612	9.1274	down	up	incorrect
WIT.US	Wipro Limited	20190516	4.43	4.52	4.43	4.5	3687878	4.4741	up	up	correct
WIW.US	Western Asset Inflation	20190516	10.92	10.95	10.88	10.9	122769	9.5638	down	down	correct
WK.US	Workiva Inc	20190516	54.41	56.08	54.11	54.71	818538	54.71	up	up	correct
WLK.US	Westlake Chemical Corporation	20190516	62.1	63.68	61.82	63.12	1360691	60.4134	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190516	22.12	22.44	22.12	22.25	51138	18.073	up	down	incorrect
WM.US	Waste Management Inc	20190516	107.73	108.75	107.32	108	1210097	102.8985	up	up	correct
WMB.US	The Williams Companies Inc	20190516	27.9	27.9	27.55	27.63	5804743	22.8156	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20190516	10	10.18	9.99	10.03	1181951	8.2567	up	up	correct
WMK.US	Weis Markets Inc	20190516	40.42	40.83	39.21	39.43	153074	36.9413	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20190516	27.59	27.99	27.59	27.89	96738	26.4321	up	up	correct
WMT.US	Walmart Inc	20190516	102.83	103.96	100.84	101.31	17121981	97.1704	down	down	correct
WNC.US	Wabash National Corporation	20190516	14.44	14.63	14.36	14.39	297170	13.536	down	down	correct
WNS.US	WNS (Holdings) Limited	20190516	54.32	54.95	54.32	54.6	83381	54.6	up	down	incorrect
WOLF.US	Wolfspeed Inc	20190516	64.47	66.29	64.0255	64.25	1599688	64.25	down	down	correct
WOR.US	Worthington Industries Inc	20190516	38.09	38.15	37.505	37.62	83264	35.252	down	down	correct
WOW.US	WideOpenWest Inc	20190516	8.29	8.48	8.24	8.33	238010	8.33	up	up	correct
WPC.US	W. P. Carey Inc	20190516	79.65	80.89	79.65	80.75	419576	69.9187	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190516	20.26	20.27	19.86	19.89	2487245	19.2042	down	down	correct
WPP.US	WPP plc	20190516	60.96	62.1099	60.96	61.53	215356	52.3246	up	up	correct
WRB.US	W. R. Berkley Corporation	20190516	61.79	62.23	61.77	62.1	605086	58.6365	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20190516	27.36	27.82	27.36	27.5	537634	24.3062	up	down	incorrect
WRI.US	Weingarten Realty Investors	20190516	29.01	29.13	28.86	28.98	581202	25.2207	down	down	correct
WRK.US	WestRock Company	20190516	37.57	38.14	37.385	37.42	1565228	34.7533	down	down	correct
WSM.US	Williams	20190516	53.48	54.43	53.34	53.73	1115242	50.841	up	down	incorrect
WSO.US	Watsco Inc	20190516	157.55	159.39	156.93	157.28	191191	144.414	down	up	incorrect
WSR.US	Whitestone REIT	20190516	12.89	13.13	12.81	12.94	264198	10.9223	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190516	116.83	118.58	116.83	117.17	349037	116.2955	up	up	correct
WTI.US	W&T Offshore Inc	20190516	4.93	5.07	4.9	5.04	1970310	5.04	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190516	952.85	984.59	949.79	973.31	28642	971.2978	up	up	correct
WTRG.US	Essential Utilities Inc	20190516	38.59	39.24	38.51	38.94	698905	36.8898	up	up	correct
WTRU.US	Aqua America Inc	20190516	54.62	55.059	54.36	54.85	92200	48.2078	up	up	correct
WTS.US	Watts Water Technologies Inc	20190516	83.76	83.88	82.68	83.24	135815	81.2775	down	down	correct
WTTR.US	Select Energy Services Inc	20190516	11.71	11.94	11.71	11.85	377912	11.85	up	up	correct
WU.US	The Western Union Company	20190516	19.45	19.785	19.45	19.6	4938229	17.5773	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190516	81.7	83.38	81.25	81.65	935891	79.6032	down	down	correct
WWW.US	Wolverine World Wide Inc	20190516	29.69	30.13	29.53	29.71	939768	28.642	up	up	correct
WY.US	Weyerhaeuser Company	20190516	25.05	25.27	24.97	25.06	4207414	22.9277	up	up	correct
X.US	United States Steel Corporation	20190516	15.17	15.2201	14.82	14.86	8813268	14.624	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190516	9.2	9.43	9.18	9.29	123083	7.0095	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190516	22.56	22.74	22.52	22.59	516641	21.1492	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190516	4.46	4.4634	4.33	4.35	99299	3.7804	down	down	correct
XOM.US	Exxon Mobil Corporation	20190516	76.4	76.95	76.22	76.36	8105630	65.0142	down	down	correct
XPO.US	XPO Logistics Inc	20190516	58.3528	60.5918	58.3528	60.092	1338389	34.9779	up	down	incorrect
XPRO.US	Frank’s International NV	20190516	37.08	37.8	36.78	36.9	110150	36.9	down	up	incorrect
XYF.US	X Financial	20190516	5.39	5.45	5.0549	5.34	95496	16.02	down	down	correct
XYL.US	Xylem Inc	20190516	76.93	77.17	76.17	76.26	1024113	73.8622	down	down	correct
Y.US	Alleghany Corporation	20190516	680.61	689.295	680.61	689.19	64467	674.502	up	down	incorrect
YELP.US	Yelp Inc	20190516	32.95	33.48	32.84	32.85	1758556	32.85	down	down	correct
YETI.US	YETI Holdings Inc	20190516	28	28.054	26.92	27.5	2447394	27.5	down	down	correct
YEXT.US	Yext Inc	20190516	21.17	21.79	21.16	21.45	410910	21.45	up	up	correct
YPF.US	YPF Sociedad Anónima	20190516	15.02	15.655	15.01	15.51	1708518	15.3905	up	up	correct
YRD.US	Yiren Digital Ltd	20190516	15.91	16.58	15.91	16.35	194905	16.35	up	up	correct
YUM.US	Yum! Brands Inc	20190516	101.02	101.65	100.52	100.87	1855378	96.5676	down	down	correct
YUMC.US	Yum China Holdings Inc	20190516	42.44	43.4	42.43	42.7	2692200	41.7903	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190516	118.98	119.6699	117.67	118.08	1066690	115.7592	down	down	correct
ZEN.US	Zendesk Inc	20190516	87.09	90	87.03	89	1519903	89	up	up	correct
ZEPP.US	Zepp Health Corporation	20190516	9.86	9.98	9.76	9.84	435584	9.84	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190516	35.41	35.71	35.4	35.41	28698	35.0896
ZTO.US	ZTO Express (Cayman) Inc	20190516	18.49	19.8	18.47	19.54	4029445	19.1673	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190516	10.96	11.11	10.96	11.08	89889	8.6962	up	down	incorrect
ZTS.US	Zoetis Inc	20190516	102.4	103.84	102.3	102.93	1929840	101.5059	up	up	correct
ZUO.US	Zuora Inc	20190516	22.27	23	22.27	22.56	1357801	22.56	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190516	28.01	28.56	27.96	28.27	447500	27.8242	up	up	correct
ZYME.US	Zymeworks Inc	20190516	18.38	18.602	17.77	18	116247	18	down	down	correct