CollectAI

close-nyse_stocks

2019/05/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190517	68.44	69.87	68.19	69.11	3935714	67.8372	up	up	correct
AA.US	Alcoa Corporation	20190517	24.6	25	24.35	24.5	3227229	24.4466	down	down	correct
AAIC.US	PC	20190517	23.45	23.62	22.99	23.62	17730	17.7514	up	up	correct
AAP.US	Advance Auto Parts Inc	20190517	155.92	159.67	155.675	157.97	1146245	154.1544	up	up	correct
AAT.US	American Assets Trust Inc	20190517	46.33	46.54	45.95	46.17	164303	42.562	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20190517	29.29	29.6	28.96	28.99	173663	23.3672	down	down	correct
ABB.US	ABB Ltd	20190517	19.09	19.16	18.97	18.98	1626814	17.6707	down	down	correct
ABBV.US	AbbVie Inc	20190517	78.53	80.08	78.02	79.46	4756826	69.7496	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190517	76.84	78.83	76.43	77.73	1199624	74.5214	up	down	incorrect
ABEV.US	Ambev S.A	20190517	4.11	4.17	4.01	4.05	38060770	3.6834	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20190517	79.05	80.29	78.49	78.57	116679	78.57	down	down	correct
ABM.US	ABM Industries Incorporated	20190517	38.04	38.45	37.85	37.86	181404	36.0426	down	down	correct
ABT.US	Abbott Laboratories	20190517	76.29	77.21	75.96	75.97	5169349	73.0846	down	down	correct
AC.US	Associated Capital Group Inc	20190517	39.61	40.68	39.48	39.48	4205	38.6655	down	down	correct
ACA.US	Arcosa Inc	20190517	35.8	36.23	35.24	35.58	388480	35.1916	down	down	correct
ACC.US	American Campus Communities Inc	20190517	46.79	47.2167	46.37	46.67	578469	41.7949	down	down	correct
ACCO.US	ACCO Brands Corporation	20190517	8.1	8.19	7.89	7.91	836265	7.2053	down	down	correct
ACEL.US	WS	20190517	10.3	10.32	10.3	10.32	3078	8.9192	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190517	8.91	8.99	8.9	8.91	44130	8.91
ACM.US	AECOM	20190517	32.98	33.4	32.8	32.84	682879	32.84	down	down	correct
ACN.US	Accenture plc	20190517	176.39	179.19	176.39	178.33	1551054	172.6278	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20190517	14.9	15.16	14.9	14.97	180689	11.4172	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190517	23.83	23.94	23.6881	23.85	39202	16.3983	up	up	correct
ADM.US	Archer	20190517	40.97	41.47	40.67	40.68	3715836	37.7503	down	up	incorrect
ADNT.US	Adient plc	20190517	17.79	18.55	17.51	17.97	1965900	17.97	up	up	correct
ADT.US	ADT Inc	20190517	6.19	6.26	6.03	6.07	3460983	5.3266	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20190517	14.98	15.09	14.95	14.99	124583	11.1858	up	up	correct
AEE.US	Ameren Corporation	20190517	74.01	75	74.01	74.71	1048482	69.558	up	down	incorrect
AEG.US	Aegon N.V	20190517	4.73	4.79	4.72	4.76	1496241	4.139	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190517	40.71	41.275	40.3	41.11	1430967	39.2246	up	up	correct
AENZ.US	Aenza S.A.A	20190517	3.22	3.29	3	3.15	166173	3.15	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190517	19.93	20.425	19.77	20	3339616	18.4689	up	up	correct
AER.US	AerCap Holdings N.V	20190517	49.83	50.31	49.33	49.8	1037011	49.8	down	down	correct
AES.US	The AES Corporation	20190517	16.23	16.355	16.22	16.34	6037812	15.1745	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190517	13.13	13.18	13.04	13.06	113975	12.1219	down	down	correct
AFG.US	American Financial Group Inc	20190517	99.11	100	98.75	99	278868	74.4569	down	down	correct
AFGB.US	American Financial Group Inc	20190517	26.24	26.39	26.22	26.34	7246	23.2635	up	up	correct
AFI.US	Armstrong Flooring Inc	20190517	11.34	11.79	11.25	11.52	456320	11.52	up	up	correct
AFL.US	Aflac Incorporated	20190517	51.55	52.44	51.43	52.18	2905659	48.7917	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20190517	15.02	15.02	14.93	14.96	33933	12.417	down	down	correct
AG.US	First Majestic Silver Corp	20190517	5.75	5.89	5.7	5.86	2521039	5.8534	up	up	correct
AGCO.US	AGCO Corporation	20190517	69.35	69.61	67.06	67.41	1030539	64.4163	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190517	9.27	9.34	9.26	9.3	37350	7.6215	up	down	incorrect
AGI.US	Alamos Gold Inc	20190517	4.55	4.6	4.48	4.58	1730332	4.4559	up	up	correct
AGO.US	Assured Guaranty Ltd	20190517	42.62	43.04	42.295	42.31	455492	40.0982	down	down	correct
AGR.US	Avangrid Inc	20190517	50.1	50.43	49.98	50.16	467356	45.4845	up	up	correct
AGRO.US	Adecoagro S.A	20190517	6.5	6.64	6.48	6.5	271365	6.5
AGS.US	PlayAGS Inc	20190517	20.65	21.4	20.61	21.13	311175	21.13	up	up	correct
AGX.US	Argan Inc	20190517	49.68	50	48.41	49.39	307588	44.6626	down	down	correct
AHT.US	PI	20190517	23.24	23.28	23.04	23.2	8536	20.4446	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190517	24.06	24.11	24.06	24.11	2524	19.9098	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20190517	14.65	14.74	14.61	14.63	40947	12.0575	down	down	correct
AIG.US	PA	20190517	26	26.09	25.94	26.09	112222	22.4887	up	down	incorrect
AIN.US	Albany International Corp	20190517	72.52	73.63	71.84	72.7	151942	70.4102	up	up	correct
AIR.US	AAR Corp	20190517	31.9	32.1	30.92	30.96	169367	30.6794	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20190517	54.89	55.42	54.5	55.04	194920	52.5952	up	up	correct
AIV.US	Apartment Investment and Management Company	20190517	5.3846	5.4293	5.3545	5.4233	642841	4.9404	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190517	24.4005	24.4005	24.4005	24.4005	250	21.2287
AIZ.US	Assurant Inc	20190517	95.34	96.2315	94.73	94.74	462390	90.139	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20190517	83.13	84.1	83	83.35	780156	79.6991	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190517	36.71	37.32	36.29	36.42	473484	32.8183	down	down	correct
AJX.US	Great Ajax Corp	20190517	13.92	13.97	13.8	13.82	52803	11.4019	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190517	25.93	26.18	25.92	26.18	1055	21.7413	up	up	correct
AKO.US	B	20190517	20.5	20.72	20.5	20.6042	7310	18.0348	up	up	correct
AKR.US	Acadia Realty Trust	20190517	28.49	28.63	28.34	28.54	326450	26.4807	up	up	correct
AL.US	PA	20190517	26.32	26.32	26.21	26.27	7849	22.2415	down	down	correct
ALB.US	Albemarle Corporation	20190517	68.74	68.99	67.6	67.76	1406303	65.0448	down	down	correct
ALC.US	Alcon AG	20190517	61.3	61.55	60.63	60.94	803507	60.7633	down	down	correct
ALE.US	ALLETE Inc	20190517	81.49	82.57	81.49	82.11	186069	74.8439	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190517	23.75	24.07	23.2	23.28	556415	21.7338	down	down	correct
ALG.US	Alamo Group Inc	20190517	95.96	95.96	93.08	94.17	145200	93.1533	down	down	correct
ALIN.US	PE	20190517	19.55	19.55	18.6	18.6	49854	14.888	down	up	incorrect
ALK.US	Alaska Air Group Inc	20190517	61.94	63.2	61.68	62.39	870850	61.0274	up	up	correct
ALL.US	The Allstate Corporation	20190517	95.02	96.28	95.02	95.64	1416338	89.8672	up	up	correct
ALLE.US	Allegion plc	20190517	100.85	101.82	100.47	100.47	2120032	97.4413	down	down	correct
ALLY.US	PA	20190517	25.88	25.8909	25.76	25.82	339496	25.82	down	down	correct
ALP.US	PQ	20190517	26.31	26.31	26.12	26.3	5029	23.1027	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190517	44.37	44.38	43.57	43.69	1321300	41.7913	down	down	correct
ALV.US	Autoliv Inc	20190517	69.7	69.93	68.53	68.64	690398	64.7565	down	up	incorrect
ALX.US	Alexander's Inc	20190517	388.4	388.4	384.62	386.63	6242	330.2306	down	down	correct
AM.US	Antero Midstream Corporation	20190517	13.58	13.72	13.305	13.33	3137202	8.9018	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20190517	16.66	16.67	16.345	16.48	334299	16.48	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20190517	13.32	13.55	13.11	13.13	1992406	12.3024	down	down	correct
AMCR.US	Amcor plc	20190517	11.69	11.69	11.69	11.69	0	10.5026
AME.US	AMETEK Inc	20190517	85.68	86.56	85.62	85.9	757941	84.334	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190517	90.05	90.355	88.88	88.92	769699	87.8454	down	down	correct
AMH.US	PH	20190517	25.46	25.5295	25.431	25.48	14263	21.7037	up	up	correct
AMN.US	AMN Healthcare Services Inc	20190517	50.4	51.07	50.04	50.27	393236	50.27	down	up	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190517	14.47	14.7	14.47	14.6952	2747	13.6304	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20190517	143.35	145.35	142.59	143.79	690956	135.7911	up	down	incorrect
AMPY.US	Amplify Energy Corp	20190517	8.59	8.62	8.24	8.25	176933	8.25	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20190517	56.28	57.02	55.22	55.5	148949	55.5	down	down	correct
AMRC.US	Ameresco Inc	20190517	15.63	16.08	15.63	15.78	106888	15.78	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190517	8.73	8.9737	8.51	8.57	778044	8.57	down	down	correct
AMT.US	American Tower Corporation (REIT)	20190517	200.89	202.74	200.53	202.43	1421363	192.2617	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20190517	14.19	14.45	14.16	14.35	2020231	13.3188	up	down	incorrect
AN.US	AutoNation Inc	20190517	39.82	40.32	39.82	40.05	763264	40.05	up	up	correct
ANET.US	Arista Networks Inc	20190517	249.82	253.945	248.59	250.12	5238936	62.53	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190517	25.74	26.78	25.54	26.07	2031303	24.74	up	up	correct
ANH.US	PC	20190517	25.21	25.24	25.2	25.24	2031	21.6516	up	up	correct
ANTM.US	Anthem Inc	20190517	261.35	267.84	261	265.07	879487	256.1183	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190517	8.17	8.22	8.15	8.19	176728	6.6752	up	up	correct
AON.US	Aon plc	20190517	179.85	181.66	179.52	180.54	1095409	176.6807	up	up	correct
AOS.US	A. O. Smith Corporation	20190517	44.5	44.835	42.56	43.85	8016325	41.8193	down	up	incorrect
AP.US	Ampco	20190517	4.02	4.5	4.02	4.38	168844	4.38	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20190517	25.18	25.38	24.89	24.89	358237	19.959	down	down	correct
APD.US	Air Products and Chemicals Inc	20190517	208.57	210.15	207.86	209.92	1130559	199.0058	up	up	correct
APH.US	Amphenol Corporation	20190517	92.03	92.42	91.43	91.62	5161032	44.6061	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20190517	16.5	16.54	16.35	16.4	1207334	15.3514	down	up	incorrect
APO.US	PB	20190517	25.8	25.8	25.7519	25.79	13790	21.8838	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190517	0.7468	0.7699	0.74	0.7473	68212	11.2095	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190517	16.64	16.935	16.525	16.8	319859	13.526	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20190517	11.58	11.69	11.55	11.66	271078	10.4655	up	up	correct
AQNA.US	AQNA	20190517	26.46	26.51	26.46	26.51	10688	22.609	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190517	12.32	12.5	12.19	12.24	388109	12.24	down	down	correct
AR.US	Antero Resources Corporation	20190517	7.9	7.98	7.575	7.62	8959114	7.62	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20190517	2.06	2.11	2.04	2.05	56937	1.945	down	down	correct
ARCH.US	Arch Resources Inc	20190517	91.93	92.89	89.83	90.28	204165	87.5816	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20190517	6.2	6.27	6.02	6.05	512923	5.675	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190517	15.14	15.2	15.1	15.18	68332	12.0775	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20190517	145.82	146.74	145.085	146.3	516550	137.0708	up	up	correct
ARES.US	Ares Management Corporation	20190517	25.83	26.18	25.68	25.92	980808	23.4002	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190517	25.6239	25.69	25.6239	25.69	1313	21.5832	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20190517	74.03	74.805	73.93	73.97	80432	69.1353	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190517	18.61	18.66	18.52	18.52	1613590	13.8131	down	down	correct
ARL.US	American Realty Investors Inc	20190517	13.2	13.3	13.2	13.3	1000	13.3	up	up	correct
ARLO.US	Arlo Technologies Inc	20190517	4.16	4.2	4.1	4.12	1060696	4.12	down	up	incorrect
ARMK.US	Aramark	20190517	31.27	31.96	31.18	31.64	3329664	30.6239	up	up	correct
AROC.US	Archrock Inc	20190517	10.02	10.05	9.63	9.66	758880	8.0296	down	down	correct
ARW.US	Arrow Electronics Inc	20190517	67.88	68.5	66.3	66.45	1013470	66.45	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20190517	9.45	9.6399	9.44	9.63	33209	9.6021	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190517	7.44	7.63	7.44	7.53	237227	7.4684	up	up	correct
ASG.US	Liberty All	20190517	5.57	5.62	5.54	5.56	153002	4.3703	down	down	correct
ASGN.US	ASGN Incorporated	20190517	56.88	57.54	56.16	56.19	240165	56.19	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20190517	73.22	73.73	72.56	72.6	833733	69.8309	down	up	incorrect
ASIX.US	AdvanSix Inc	20190517	27.51	27.71	27.2	27.22	148713	27.1492	down	down	correct
ASPN.US	Aspen Aerogels Inc	20190517	4.91	5.14	4.91	4.94	40620	4.94	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190517	156.38	161.45	156.36	160.57	47596	151.7269	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20190517	4.15	4.15	4.07	4.08	523842	3.6924	down	down	correct
ATCO.US	PI	20190517	25.05	25.05	24.8555	25	16107	20.4259	down	up	incorrect
ATEN.US	A10 Networks Inc	20190517	6.37	6.45	6.31	6.43	401102	6.4106	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190517	43.31	43.7	42.96	42.98	267778	42.98	down	down	correct
ATHM.US	Autohome Inc	20190517	101.45	101.46	98.65	99.67	862943	97.9027	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20190517	23	23.84	22.95	23.65	5293405	23.65	up	up	correct
ATKR.US	Atkore Inc	20190517	24.59	24.87	24.34	24.68	268281	24.68	up	up	correct
ATO.US	Atmos Energy Corporation	20190517	101.69	103.37	101.54	102.66	2563440	96.9433	up	down	incorrect
ATR.US	AptarGroup Inc	20190517	113.49	114.46	113.49	113.78	151774	110.4921	up	down	incorrect
ATTO.US	Atento S.A	20190517	3.32	3.5	3.32	3.37	400985	16.9413	up	up	correct
ATUS.US	Altice USA Inc	20190517	24.19	24.69	24.16	24.6	3096868	24.6	up	up	correct
AU.US	AngloGold Ashanti Limited	20190517	11.34	11.6	11.29	11.53	2695335	11.1709	up	down	incorrect
AUD.US	Audacy Inc	20190517	6.41	6.46	6.29	6.32	693553	6.1106	down	down	correct
AUST.US	Austin Gold Corp.	20190517	16.66	16.66	16.64	16.64	1274	16.64	down	down	correct
AUY.US	Yamana Gold Inc	20190517	2.02	2.03	2	2.01	6108609	1.9272	down	up	incorrect
AVA.US	Avista Corporation	20190517	42.04	42.35	42.02	42.05	503764	37.7792	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20190517	7.07	7.17	6.94	7.02	184570	6.1064	down	down	correct
AVB.US	AvalonBay Communities Inc	20190517	201.83	203.28	201.35	203.14	470853	187.6631	up	up	correct
AVD.US	American Vanguard Corporation	20190517	14	14.14	13.785	14.1	110584	13.94	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190517	14.73	14.83	14.61	14.66	82222	11.1765	down	up	incorrect
AVLR.US	Avalara Inc	20190517	71.02	74.02	70.895	71.25	954488	70.5794	up	up	correct
AVNS.US	Avanos Medical Inc	20190517	43.74	44.46	43	43.02	289027	43.02	down	down	correct
AVNT.US	Avient Corporation	20190517	26.42	26.76	26.09	26.13	556814	24.4341	down	down	correct
AVTR.US	PA	20190517	14.72	14.95	14	14.5	39172158	9.8218	down	up	incorrect
AVY.US	Avery Dennison Corporation	20190517	102.02	102.75	101.25	101.66	585481	96.9856	down	down	correct
AVYA.US	Avaya Holdings Corp	20190517	14.63	14.83	14.53	14.53	1643785	14.53	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190517	11.7	11.73	11.6667	11.69	146487	9.799	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20190517	87.94	89.12	87.88	87.95	183300	85.9171	up	up	correct
AWK.US	American Water Works Company Inc	20190517	111.1	112.5215	111.1	112.04	941844	107.8356	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20190517	6.05	6.05	6	6.02	228865	4.7973	down	down	correct
AWR.US	American States Water Company	20190517	72.43	73.465	72.42	73.1	180679	70.261	up	up	correct
AX.US	Axos Financial Inc	20190517	29.25	29.8014	28.97	28.98	164650	28.98	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20190517	11.51	11.86	11.47	11.62	2192968	11.62	up	down	incorrect
AXP.US	American Express Company	20190517	118.6	119.59	118.51	119.07	5273665	114.8339	up	up	correct
AXR.US	AMREP Corporation	20190517	5.58	5.62	5.36	5.3973	29690	5.3973	down	down	correct
AXS.US	PE	20190517	24.53	24.5796	24.51	24.57	42679	21.4097	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20190517	25.46	25.945	25.46	25.67	1756700	25.67	up	down	incorrect
AYI.US	Acuity Brands Inc	20190517	136.53	137.37	134.97	135.06	205861	133.6325	down	up	incorrect
AYX.US	Alteryx Inc	20190517	89.19	90.1963	88.13	88.4	601877	88.4	down	down	correct
AZO.US	AutoZone Inc	20190517	976.37	993.18	976.37	984.09	279644	984.09	up	down	incorrect
AZRE.US	Azure Power Global Limited	20190517	11.35	11.3699	11.205	11.36	22788	11.36	up	down	incorrect
AZUL.US	Azul S.A	20190517	23.75	24.75	23.7	23.94	832415	23.94	up	down	incorrect
AZZ.US	AZZ Inc	20190517	46.3	46.88	45.2	45.56	207433	43.709	down	down	correct
B.US	Barnes Group Inc	20190517	55.4	56.6	55.24	55.24	554283	53.2369	down	down	correct
BA.US	The Boeing Company	20190517	351.5	359.99	351.1636	355.02	5282942	348.6968	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20190517	171.69	172.29	168.49	169.57	22539381	169.57	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190517	14.32	14.32	14.18	14.18	28602	12.9884	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190517	60.8	61.585	60.72	61.18	791722	58.5968	up	down	incorrect
BAK.US	Braskem S.A	20190517	18.435	18.6	17.88	17.88	403743	15.2396	down	down	correct
BALY.US	Bally's Corporation	20190517	30.74	32	30.485	31.19	86324	31.19	up	up	correct
BAM.US	Brookfield Asset Management Inc	20190517	46.688	47.234	46.678	47.0553	2232610	30.3623	up	up	correct
BANC.US	PE	20190517	26.4	26.5	26.3937	26.46	2864	21.9611	up	up	correct
BAP.US	Credicorp Ltd	20190517	217.05	218.71	216.02	217.83	440883	192.0924	up	up	correct
BAX.US	Baxter International Inc	20190517	76.18	77.15	75.82	75.98	2349145	73.4928	down	down	correct
BB.US	BlackBerry Limited	20190517	8.58	8.64	8.45	8.45	1991834	8.45	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190517	8.48	8.76	8.34	8.43	807456	8.43	down	down	correct
BBD.US	Banco Bradesco S.A	20190517	6.6612	6.7273	6.5207	6.6198	20994104	5.761	down	down	correct
BBDC.US	Barings BDC Inc	20190517	10.21	10.3	10.21	10.28	142342	8.4613	up	up	correct
BBDO.US	Banco Bradesco S.A	20190517	6.91	6.98	6.735	6.79	8121	6.0059	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20190517	14.41	14.56	14.41	14.45	72178	13.2047	up	down	incorrect
BBL.US	BHP Group	20190517	45.69	45.955	45.56	45.7	1410421	37.743	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190517	23.14	23.25	23.1	23.18	112873	20.0991	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190517	38.53	39.0043	38.53	38.64	5012	37.9524	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190517	5.71	5.775	5.69	5.72	1755674	5.1455	up	up	correct
BBW.US	Build	20190517	5.09	5.1	4.99	4.99	53914	4.6991	down	up	incorrect
BBWI.US	Bath Body Works Inc	20190517	17.8124	18.3538	17.6992	18.1356	3657041	16.7571	up	up	correct
BBY.US	Best Buy Co. Inc	20190517	68.01	69.82	68	68.93	2439157	64.0824	up	up	correct
BC.US	PC	20190517	25.97	26	25.915	25.95	32505	22.6577	down	down	correct
BCC.US	Boise Cascade Company	20190517	25.96	26.11	25.5831	25.69	182316	21.7973	down	down	correct
BCE.US	BCE Inc	20190517	44.98	45.35	44.98	45.04	510629	38.6219	up	up	correct
BCH.US	Banco de Chile	20190517	28	28.34	27.92	28.21	47479	26.0259	up	up	correct
BCO.US	The Brink's Company	20190517	77.25	78.42	77.02	77.48	190372	75.4464	up	up	correct
BCS.US	Barclays PLC	20190517	8	8.09	8	8.02	2345809	7.4385	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190517	7.7	7.7487	7.65	7.67	234983	6.5406	down	down	correct
BDC.US	Belden Inc	20190517	56.83	57.26	55.02	55.04	252726	54.3866	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190517	8.55	8.6	8.54	8.57	233845	6.8571	up	up	correct
BDN.US	Brandywine Realty Trust	20190517	14.92	14.94	14.8	14.88	1780675	12.7723	down	down	correct
BDX.US	Becton Dickinson and Company	20190517	223.93	229.79	223.9	228.36	2490054	220.2256	up	up	correct
BE.US	Bloom Energy Corporation	20190517	12.87	13.01	11.68	11.9	2810958	11.9	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20190517	10.63	10.93	10.29	10.5	357858	6.7769	down	up	incorrect
BEN.US	Franklin Resources Inc	20190517	33.21	33.77	33.11	33.22	1648768	29.8348	up	up	correct
BERY.US	Berry Global Group Inc	20190517	48.73	48.84	48.28	48.62	1357523	48.62	down	down	correct
BEST.US	BEST Inc	20190517	4.6	4.64	4.32	4.4	1984300	4.4	down	down	correct
BF.US	B	20190517	52.07	52.8	52.07	52.13	829049	51.1744	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20190517	133.44	135.18	132.78	134.19	210800	134.19	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190517	14.05	14.0671	13.97	13.99	55769	12.3857	down	down	correct
BFS.US	Saul Centers Inc	20190517	54.14	54.51	53.53	54.35	43340	47.5147	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20190517	13.04	13.11	13.04	13.1	83916	11.9068	up	up	correct
BG.US	Bunge Limited	20190517	52.54	53.27	52	52.23	1583400	47.9604	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190517	18.45	18.51	18.43	18.43	50924	14.3875	down	down	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190517	9.07	9.09	9.02	9.05	53949	2.2217	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190517	11.86	11.9095	11.79	11.82	75622	9.8169	down	up	incorrect
BGS.US	B&G Foods Inc	20190517	22.06	22.69	22.03	22.25	861003	18.2222	up	up	correct
BGSF.US	BGSF Inc	20190517	20.01	20.39	20	20.15	31154	18.2837	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190517	12.51	12.54	12.49	12.51	9148	10.4805
BGY.US	BlackRock Enhanced International Dividend Trust	20190517	5.38	5.44	5.38	5.42	214539	4.5486	up	up	correct
BH.US	Biglari Holdings Inc	20190517	106.69	108.4	102.87	103.03	5128	103.03	down	down	correct
BHC.US	Bausch Health Companies Inc	20190517	24.89	25.21	24.7646	25.06	3193658	25.06	up	up	correct
BHE.US	Benchmark Electronics Inc	20190517	24.61	24.77	24.14	24.19	596276	22.7133	down	down	correct
BHK.US	BlackRock Core Bond Trust	20190517	13.49	13.5	13.43	13.44	63557	11.687	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190517	30.25	31.11	30.14	30.89	1583752	28.4466	up	up	correct
BHP.US	BHP Group	20190517	52.02	52.35	51.915	52.07	2015319	43.9985	up	up	correct
BHR.US	PD	20190517	12.85	12.96	12.52	12.58	92169	3.3116	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190517	63.14	65	60.98	61.81	394247	61.81	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190517	10.86	10.9342	10.8536	10.89	103601	9.9514	up	up	correct
BIG.US	Big Lots Inc	20190517	32.88	33	31.91	31.91	1326295	28.739	down	down	correct
BIO.US	Bio	20190517	296.21	304	295.29	296.72	197424	296.72	up	up	correct
BIT.US	BlackRock Multi	20190517	16.8	16.89	16.76	16.76	81664	13.3431	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190517	25.57	26.2	25.56	25.57	672893	25.57
BK.US	The Bank of New York Mellon Corporation	20190517	46.11	46.775	46.02	46.08	3497530	42.8664	down	down	correct
BKD.US	Brookdale Senior Living Inc	20190517	6.83	7.01	6.82	6.85	1029328	6.85	up	up	correct
BKE.US	The Buckle Inc	20190517	18.47	18.76	18.25	18.27	357767	13.0856	down	down	correct
BKH.US	Black Hills Corporation	20190517	75.45	76.44	75.45	76.18	364460	70.1736	up	up	correct
BKI.US	Black Knight Inc	20190517	55.65	56.69	55.65	56.39	677166	56.39	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190517	14.72	14.78	14.7	14.76	61776	13.1145	up	up	correct
BKT.US	BlackRock Income Trust Inc	20190517	5.95	5.95	5.93	5.93	81297	5.0297	down	down	correct
BKU.US	BankUnited Inc	20190517	34.14	34.61	34.0656	34.17	350259	31.685	up	down	incorrect
BLD.US	TopBuild Corp	20190517	83.16	83.37	81.03	82.05	712151	82.05	down	down	correct
BLDR.US	Builders FirstSource Inc	20190517	15.81	16.16	15.79	15.82	861705	15.82	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190517	14.17	14.17	14.12	14.17	23529	12.5237
BLK.US	BlackRock Inc	20190517	441.83	447.36	440.24	441.56	496878	412.8695	down	up	incorrect
BLL.US	Ball Corporation	20190517	62	63.21	61.85	62.57	1786299	61.2093	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190517	14.75	14.84	14.7	14.76	206499	12.1964	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190517	20.17	20.89	20.17	20.41	79376	17.0141	up	up	correct
BMA.US	Banco Macro S.A	20190517	44.82	46.66	44.26	44.94	467553	44.94	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190517	37.27	37.48	37	37.07	48670	32.0656	down	down	correct
BMI.US	Badger Meter Inc	20190517	52.15	53.05	51.92	52.08	455590	50.7172	down	down	correct
BML.US	PL	20190517	21.84	21.84	21.74	21.76	2539	19.5681	down	down	correct
BMO.US	Bank of Montreal	20190517	76.69	76.98	76.47	76.8	379891	68.6388	up	up	correct
BMY.US	Bristol	20190517	46.69	47.23	46.59	46.85	10145350	43.3021	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190517	3.69	3.82	3.62	3.66	455122	3.66	down	down	correct
BNS.US	The Bank of Nova Scotia	20190517	52.75	53.13	52.69	53.08	341565	46.4681	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20190517	13.58	13.58	13.5183	13.52	6135	12.0442	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20190517	10.45	10.51	10.42	10.49	137491	8.9156	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20190517	27.3	29.87	26.235	26.34	2865248	26.34	down	down	correct
BORR.US	Borr Drilling Limited	20190517	2.25	2.25	2.25	2.25	100	22.5
BOX.US	Box Inc	20190517	19.72	20.05	19.54	19.67	2130979	19.67	down	down	correct
BP.US	BP p.l.c	20190517	42.47	42.61	42.27	42.34	4132857	36.142	down	down	correct
BPMP.US	BP Midstream Partners LP	20190517	15.14	15.25	14.835	14.93	146100	11.4623	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190517	19.91	20.2273	19.81	19.97	171016	17.3036	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20190517	121.23	122.85	121.23	121.64	640893	116.2163	up	up	correct
BRC.US	Brady Corporation	20190517	47.2	47.34	46.23	46.44	299079	44.4459	down	down	correct
BRFS.US	BRF S.A	20190517	7.87	7.98	7.71	7.72	3229680	7.72	down	down	correct
BRK.US	B	20190517	203	205.46	202.45	203.27	4614709	203.27	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190517	10.25	10.25	10.25	10.25	51	8.7608
BRO.US	Brown & Brown Inc	20190517	31.8	31.97	31.68	31.69	779542	31.0679	down	down	correct
BRSP.US	Brightspire Capital Inc	20190517	15.84	16.07	15.8	15.83	159000	13.5892	down	down	correct
BRT.US	BRT Apartments Corp	20190517	14.2	14.2822	14.09	14.12	17762	11.9073	down	down	correct
BRW.US	Voya Prime Rate Trust	20190517	4.81	4.82	4.78	4.78	176755	4.3439	down	down	correct
BRX.US	Brixmor Property Group Inc	20190517	18.16	18.23	18.07	18.12	1649900	16.0223	down	down	correct
BSA.US	BrightSphere Investment Group plc	20190517	23.67	23.7214	23.6601	23.7112	3434	20.7193	up	up	correct
BSAC.US	Banco Santander	20190517	27.9	28.05	27.78	27.9	228220	25.4479
BSBR.US	Banco Santander (Brasil) S.A	20190517	10.1004	10.1587	9.7793	9.8376	1082399	8.4196	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20190517	12.16	12.39	12.11	12.11	452884	11.4327	down	down	correct
BSM.US	Black Stone Minerals L.P	20190517	17.22	17.33	17.04	17.19	128758	13.8621	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190517	7.78	7.82	7.71	7.75	804975	7.1304	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190517	32.9	33.23	32.71	32.81	77352	26.6579	down	down	correct
BTA.US	BlackRock Long	20190517	11.9	11.95	11.89	11.9	14157	10.5032
BTCM.US	BIT Mining Limited	20190517	11.25	11.27	10.47	10.95	12091	10.95	down	down	correct
BTI.US	British American Tobacco p.l.c	20190517	37.49	37.79	37.43	37.59	989597	30.507	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20190517	32.69	32.79	32.46	32.56	38677	26.9835	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190517	22.85	22.85	22.61	22.75	48883	21.0325	down	down	correct
BTU.US	Peabody Energy Corporation	20190517	27.85	27.86	26.53	26.62	615850	26.0466	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190517	12.72	12.72	12.67	12.67	212930	10.6031	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190517	21.4	21.55	21.35	21.5	38032	18.2684	up	up	correct
BUR.US	Burford Capital Limited	20190517	19.27	19.27	19.27	19.27	26887	18.9611
BURL.US	Burlington Stores Inc	20190517	162.02	167.6	161.76	165.25	1231300	165.25	up	up	correct
BV.US	BrightView Holdings Inc	20190517	16.79	16.93	16.64	16.76	321900	16.76	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20190517	24.85	25.35	24.75	24.75	32400	24.4912	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190517	15.11	15.225	14.98	15.06	1194619	15.0327	down	down	correct
BWA.US	BorgWarner Inc	20190517	36.32	36.81	36.14	36.26	1415835	34.5604	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190517	11.22	11.22	11.16	11.18	34780	9.2738	down	down	correct
BWXT.US	BWX Technologies Inc	20190517	48.6	49.09	48.1	48.1	279400	46.475	down	down	correct
BX.US	The Blackstone Group Inc	20190517	40.32	40.96	40.26	40.65	4279087	37.1914	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190517	23.25	23.44	22.95	23.2	189180	23.2	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20190517	35.82	36	35.81	35.84	545528	28.9128	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20190517	13.12	13.2	13.07	13.08	143995	11.1411	down	down	correct
BXP.US	Boston Properties Inc	20190517	133.73	134.4	132.8	133.65	591030	121.8142	down	down	correct
BY.US	Byline Bancorp Inc	20190517	19.26	19.64	19.25	19.3	33828	18.8316	up	up	correct
BYD.US	Boyd Gaming Corporation	20190517	26.45	26.82	26.15	26.16	481960	25.9573	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190517	13.4	13.49	13.39	13.44	112075	12.0094	up	up	correct
BZH.US	Beazer Homes USA Inc	20190517	10.04	10.22	9.7	9.71	488097	9.71	down	down	correct
C.US	PN	20190517	27.32	27.32	27.15	27.21	98256	27.21	down	down	correct
CAAP.US	Corporación América Airports S.A	20190517	7.83	8.13	7.78	7.85	100124	7.85	up	up	correct
CABO.US	Cable One Inc	20190517	1122.82	1146.32	1122.82	1139.38	80684	1121.7769	up	up	correct
CACI.US	CACI International Inc	20190517	203.9	206.99	203.01	203.75	103885	203.75	down	down	correct
CAE.US	CAE Inc	20190517	24.49	27.42	24.45	27.25	1203039	26.8948	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20190517	20.95	21.28	20.8996	21.06	160387	17.2108	up	down	incorrect
CAG.US	Conagra Brands Inc	20190517	28.8	29.4	28.76	29.08	3447243	26.9742	up	up	correct
CAH.US	Cardinal Health Inc	20190517	44.92	46.21	44.8	45.03	3068131	40.9508	up	up	correct
CAI.US	PB	20190517	25.38	25.4	25.28	25.38	2766	20.7237
CAJ.US	Canon Inc	20190517	28.61	28.77	28.59	28.59	206109	25.6784	down	down	correct
CAL.US	Caleres Inc	20190517	23.48	23.8	22.92	22.95	809411	21.6723	down	down	correct
CALX.US	Calix Inc	20190517	6.56	6.695	6.52	6.55	243236	6.55	down	down	correct
CANG.US	Cango Inc	20190517	6	6	6	6	142	5.1486
CAPL.US	CrossAmerica Partners LP	20190517	15.1	15.25	15.05	15.13	45529	11.2417	up	up	correct
CARS.US	Cars.com Inc	20190517	22.67	23.03	22.53	22.74	1326079	22.74	up	up	correct
CAT.US	Caterpillar Inc	20190517	124.38	125.53	122.315	122.76	6122573	115.5714	down	down	correct
CATO.US	The Cato Corporation	20190517	13.65	13.71	13.24	13.44	331343	11.979	down	down	correct
CB.US	Chubb Limited	20190517	144.5	146.19	144.42	144.99	1440756	136.8652	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190517	19.59	19.79	19.04	19.22	1282635	17.9829	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190517	9.11	9.19	9.11	9.11	18764	7.5541
CBL.US	PE	20190517	9.84	10.1	9.84	9.97	11035	9.97	up	up	correct
CBRE.US	CBRE Group Inc	20190517	47.2	47.6	46.97	47.3	1331517	47.3	up	up	correct
CBT.US	Cabot Corporation	20190517	43.38	43.82	42.735	42.8	213844	39.3008	down	down	correct
CBU.US	Community Bank System Inc	20190517	64.55	65.48	64.3	64.6	167820	60.2385	up	up	correct
CBX.US	NYSE LISTED TEST	20190517	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190517	19.63	19.83	19.63	19.73	117310	19.73	up	up	correct
CC.US	The Chemours Company	20190517	23.61	23.75	22.87	23.09	3089083	20.3207	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20190517	127.05	127.85	126.9	127.25	1817442	116.7666	up	up	correct
CCJ.US	Cameco Corporation	20190517	10.15	10.215	10.05	10.1	1377218	9.9484	down	up	incorrect
CCK.US	Crown Holdings Inc	20190517	60.87	61.235	60.36	60.45	960345	59.9842	down	down	correct
CCL.US	Carnival Corporation & plc	20190517	53.39	53.885	53.24	53.68	3006670	51.3895	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20190517	2.45	2.52	2.41	2.41	6455	2.41	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20190517	5.13	5.22	5.01	5.14	1196666	5.14	up	up	correct
CCS.US	Century Communities Inc	20190517	27.81	28.1	27.36	27.53	363725	27.3643	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190517	26.63	26.82	26.3	26.34	134198	22.4064	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190517	51.46	52.23	50.95	50.99	411372	50.99	down	down	correct
CDE.US	Coeur Mining Inc	20190517	3.05	3.09	3	3.08	2824637	3.08	up	down	incorrect
CDR.US	PC	20190517	22.95	23.23	22.78	23.19	16555	19.1265	up	up	correct
CE.US	Celanese Corporation	20190517	100.61	102.62	100.58	101.64	953600	96.2557	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20190517	29.5	29.59	29.3115	29.36	10439	28.8527	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190517	24.61	24.66	24.61	24.66	292	22.5864	up	up	correct
CEIX.US	CONSOL Energy Inc	20190517	29.64	29.96	28.87	28.97	231124	28.97	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20190517	7.26	7.52	7.2391	7.3	39330	6.5551	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190517	63.65	63.95	63.35	63.55	32700	48.7108	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190517	8.33	8.42	8.305	8.35	319964	57.7278	up	down	incorrect
CEPU.US	Central Puerto S.A	20190517	7.7	7.92	7.51	7.57	267839	7.3812	down	down	correct
CEQP.US	P	20190517	9.5	9.5	9.5	9.5	500	7.3106
CF.US	CF Industries Holdings Inc	20190517	42.32	43.18	42.32	42.47	1699112	39.4315	up	up	correct
CFX.US	Colfax Corporation	20190517	27.02	27.55	26.9	26.9	2285657	26.9	down	down	correct
CFXA.US	Colfax Corporation	20190517	123.02	123.78	122.74	122.74	12600	110.9696	down	down	correct
CGA.US	China Green Agriculture Inc	20190517	0.5111	0.534	0.5111	0.516	120186	6.192	up	up	correct
CGAU.US	Centerra Gold Inc	20190517	5.62	5.66	5.6	5.63	106700	5.42	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20190517	36.94	37.67	36.89	37.35	290955	33.9669	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20190517	73.83	74.29	73.745	73.88	796368	71.717	up	down	incorrect
CHE.US	Chemed Corporation	20190517	333.88	337.51	331.57	331.74	98546	329.044	down	down	correct
CHGG.US	Chegg Inc	20190517	36.82	37.845	36.68	37.45	1569491	37.45	up	up	correct
CHH.US	Choice Hotels International Inc	20190517	84.11	84.92	84.03	84.07	393429	82.8697	down	up	incorrect
CHK.US	PD	20190517	56.01	56.33	55.01	55.97	3064	47.0505	down	up	incorrect
CHMI.US	PB	20190517	25.4	25.4005	25.37	25.37	3719	20.3468	down	down	correct
CHN.US	The China Fund Inc	20190517	19.28	19.47	19.261	19.45	48292	11.2087	up	up	correct
CHRA.US	Charah Solutions Inc	20190517	4.56	4.81	4.55	4.64	118359	4.64	up	up	correct
CHS.US	Chico's FAS Inc	20190517	3.76	3.905	3.63	3.87	4656726	3.4678	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190517	35.47	35.6	35.41	35.45	36811	31.6092	down	down	correct
CI.US	Cigna Corporation	20190517	153.38	157	153.1287	154.86	1558450	152.0877	up	up	correct
CIA.US	Citizens Inc	20190517	6.81	6.87	6.77	6.78	36553	6.78	down	up	incorrect
CIB.US	Bancolombia S.A	20190517	46.52	46.78	46.0111	46.14	238434	42.9127	down	up	incorrect
CIEN.US	Ciena Corporation	20190517	33.56	35.06	33.5	34.61	4496414	34.61	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20190517	2.59	2.61	2.57	2.58	24246	2.1269	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20190517	3.1	3.18	3.01	3.06	3101391	2.6304	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190517	15.68	15.82	15.631	15.71	80600	13.5395	up	up	correct
CIM.US	PD	20190517	26.09	26.11	25.96	26.02	14425	19.7581	down	up	incorrect
CINR.US	Ciner Resources LP	20190517	19.35	19.66	19.25	19.27	59482	17.0088	down	down	correct
CIO.US	PA	20190517	24.73	24.88	24.73	24.85	1167	21.0039	up	up	correct
CIR.US	CIRCOR International Inc	20190517	31.63	32.5	31.02	31.1	104289	31.1	down	up	incorrect
CL.US	Colgate	20190517	71.96	72.35	71.72	71.97	2764157	67.9016	up	up	correct
CLB.US	Core Laboratories N.V	20190517	55.33	56	54.07	54.14	261759	52.4076	down	down	correct
CLF.US	Cleveland	20190517	9.96	10.18	9.88	10.02	8373607	8.871	up	up	correct
CLH.US	Clean Harbors Inc	20190517	68.28	68.58	67.73	67.77	203386	67.77	down	down	correct
CLI.US	Mack	20190517	22.92	23.03	22.77	22.91	219262	21.7044	down	up	incorrect
CLPR.US	Clipper Realty Inc	20190517	12.94	13.25	12.86	12.95	30342	11.3472	up	down	incorrect
CLR.US	Continental Resources Inc	20190517	42.19	42.2	41.265	41.46	1708339	40.8189	down	up	incorrect
CLS.US	Celestica Inc	20190517	6.97	7.015	6.925	6.95	223492	6.95	down	down	correct
CLW.US	Clearwater Paper Corporation	20190517	17.64	17.84	17.54	17.62	317834	17.62	down	down	correct
CLX.US	The Clorox Company	20190517	148.02	148.3	146.77	147.05	1117620	138.4524	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20190517	81.36	82.25	81.36	82.18	233414	71.9456	up	up	correct
CMA.US	Comerica Incorporated	20190517	73.15	74.2919	72.82	73.51	1052519	64.385	up	up	correct
CMC.US	Commercial Metals Company	20190517	16	16.1	15.14	15.49	4104959	14.6574	down	down	correct
CMCM.US	Cheetah Mobile Inc	20190517	5.61	5.66	5.49	5.51	604479	2.885	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20190517	705	718.96	705	715.91	538507	715.91	up	down	incorrect
CMI.US	Cummins Inc	20190517	160.8	161.11	158.84	159.24	1109412	147.8372	down	down	correct
CMO.US	Capstead Mortgage Corporation	20190517	8.48	8.51	8.41	8.41	757741	6.7532	down	down	correct
CMP.US	Compass Minerals International Inc	20190517	54.31	55.12	53.76	54.3	363311	47.7989	down	down	correct
CMRE.US	PE	20190517	25.06	25.2	25.02	25.1427	12772	20.1692	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190517	25.86	25.91	25.77	25.84	15642	22.3411	down	up	incorrect
CMSC.US	CMS Energy Corp	20190517	26.48	26.49	26.44	26.45	6424	23.0813	down	down	correct
CMSD.US	CMS Energy Corp	20190517	25.62	25.64	25.57	25.64	74300	22.7208	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190517	4.57	4.59	4.56	4.57	111288	4.0457
CNA.US	CNA Financial Corporation	20190517	45.81	46.47	45.81	46	227270	39.5944	up	up	correct
CNC.US	Centene Corporation	20190517	54.81	56.53	54.81	56.04	11762000	56.04	up	up	correct
CNF.US	CNFinance Holdings Limited	20190517	5.32	5.5546	5.3	5.5546	4842	5.5546	up	down	incorrect
CNHI.US	CNH Industrial N.V	20190517	9.04	9.13	8.935	8.96	1880663	8.6252	down	down	correct
CNI.US	Canadian National Railway Company	20190517	93.75	95.08	93.47	93.88	700332	88.1984	up	up	correct
CNK.US	Cinemark Holdings Inc	20190517	39.78	40.7294	39.78	40.2	1304538	38.5057	up	down	incorrect
CNMD.US	CONMED Corporation	20190517	81.3	81.99	80.23	80.32	158545	78.5421	down	down	correct
CNNE.US	Cannae Holdings Inc	20190517	25.98	26.34	25.795	26.05	252245	26.05	up	up	correct
CNP.US	CenterPoint Energy Inc	20190517	29.46	29.92	29.46	29.77	4612539	27.4522	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20190517	27.52	27.66	27.14	27.26	2068933	22.0044	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20190517	6.18	6.27	6.02	6.08	707396	3.1652	down	down	correct
CNS.US	Cohen & Steers Inc	20190517	50.53	51.27	50.27	50.27	125634	44.572	down	down	correct
CNX.US	CNX Resources Corporation	20190517	8.8	8.87	8.47	8.47	2446301	8.47	down	up	incorrect
CO.US	Global Cord Blood Corporation	20190517	6.4	6.6	6.38	6.47	26210	6.47	up	up	correct
COE.US	China Online Education Group	20190517	6.11	6.35	6.02	6.02	10148	6.02	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20190517	26.07	26.37	26.05	26.17	5949386	24.846	up	up	correct
COLD.US	Americold Realty Trust	20190517	30.99	31.14	30.83	31.13	2479383	29.3225	up	up	correct
COO.US	The Cooper Companies Inc	20190517	289.36	294.67	289.35	292.73	210215	292.6047	up	up	correct
COP.US	ConocoPhillips	20190517	61.97	62.57	61.82	62.1	4906069	57.1836	up	up	correct
COR.US	CoreSite Realty Corporation	20190517	116.11	117.47	114.81	117.01	161104	104.9037	up	up	correct
CORR.US	PA	20190517	25.31	25.33	25.2516	25.32	5716	20.3836	up	down	incorrect
COTY.US	Coty Inc	20190517	13.21	14.135	13.18	13.5	20666480	12.9252	up	up	correct
CP.US	Canadian Pacific Railway Limited	20190517	226.37	229.855	226.06	228.72	1804575	42.541	up	down	incorrect
CPA.US	Copa Holdings S.A	20190517	92.71	92.87	88.94	89.79	379600	87.239	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190517	8.73	8.73	8.73	8.73	399	6.8639
CPB.US	Campbell Soup Company	20190517	38.77	39.39	38.75	39.13	1301016	36.2267	up	up	correct
CPE.US	Callon Petroleum Company	20190517	8.21	8.33	8.14	8.18	567926	81.8	down	down	correct
CPF.US	Central Pacific Financial Corp	20190517	28.78	29.28	28.78	28.78	88449	25.7674
CPG.US	Crescent Point Energy Corp	20190517	3.97	4.04	3.913	3.93	1922006	3.8419	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20190517	94	94.95	93.57	93.91	37432	89.5562	down	down	correct
CPLG.US	CorePoint Lodging Inc	20190517	13.16	13.25	12.8	12.85	322541	11.5079	down	down	correct
CPRI.US	Capri Holdings Limited	20190517	40.11	40.63	39.85	39.98	2322500	39.98	down	up	incorrect
CPS.US	Cooper	20190517	45.46	46.46	44.78	45.42	162163	45.42	down	down	correct
CPT.US	Camden Property Trust	20190517	101.65	103.15	101.4442	102.94	399731	94.7032	up	up	correct
CR.US	Crane Co	20190517	85.4	85.76	84.66	85	142003	80.1134	down	up	incorrect
CRD.US	B	20190517	8.89	8.9982	8.89	8.95	10284	8.3829	up	down	incorrect
CRH.US	CRH plc	20190517	32.04	32.23	31.94	31.97	499030	30.0868	down	down	correct
CRI.US	Carter's Inc	20190517	90.91	92.02	89.52	89.54	786807	86.3852	down	down	correct
CRK.US	Comstock Resources Inc	20190517	5.6	5.67	5.49	5.6	246756	5.6
CRL.US	Charles River Laboratories International Inc	20190517	130.77	131.46	128.74	129.08	280848	129.08	down	down	correct
CRM.US	salesforce.com inc	20190517	156.18	157.155	153.17	154.57	5314319	154.57	down	down	correct
CRS.US	Carpenter Technology Corporation	20190517	47.06	47.58	46.26	46.5	212275	43.4904	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20190517	12.73	12.85	12.73	12.75	6190	9.8741	up	up	correct
CRY.US	CryoLife Inc	20190517	29.79	30.07	29.2	29.29	133350	29.29	down	down	correct
CS.US	Credit Suisse Group AG	20190517	11.74	11.89	11.72	11.79	1902302	11.3309	up	up	correct
CSAN.US	W	20190517	43.6	43.69	42.27	42.27	2278800	41.8922	down	down	correct
CSL.US	Carlisle Companies Incorporated	20190517	136.67	138.64	136.67	136.91	180161	132.3888	up	up	correct
CSLT.US	Castlight Health Inc	20190517	3.5	3.58	3.195	3.42	716312	3.42	down	down	correct
CSR.US	PC	20190517	25.05	25.19	25.05	25.148	5050	21.8824	up	up	correct
CSTM.US	Constellium SE	20190517	9.2	9.5	9.12	9.22	753623	9.22	up	up	correct
CSU.US	Capital Senior Living Corporation	20190517	4.0001	4.16	3.9096	4.0801	19250	57.4648	up	up	correct
CSV.US	Carriage Services Inc	20190517	19.47	19.96	19.47	19.56	91592	18.9387	up	down	incorrect
CTA.US	PB	20190517	103.5001	103.5001	103.5001	103.5001	401	93.3168
CTBB.US	Qwest Corp. NT	20190517	22.98	23.03	22.96	22.99	84779	19.2175	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20190517	23.83	23.84	23.76	23.81	41697	19.8753	down	up	incorrect
CTK.US	CooTek (Cayman) Inc	20190517	9.49	9.8075	9.1	9.23	72075	9.23	down	down	correct
CTLT.US	Catalent Inc	20190517	45.32	46.23	45.32	45.37	692019	45.37	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190517	10.28	10.3	10.245	10.3	90357	10.3	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190517	9.76	9.81	9.72	9.74	9393	37.4345	down	down	correct
CTRA.US	Coterra Energy Inc	20190517	26.07	26.37	26.05	26.17	5949400	23.9177	up	down	incorrect
CTS.US	CTS Corporation	20190517	27.08	27.43	26.88	27.02	676095	26.6048	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20190517	9.86	9.98	9.77	9.91	151362	8.6063	up	up	correct
CTZ.US	Qwest Corp. NT	20190517	24.65	24.7555	24.6	24.61	11260	22.276	down	down	correct
CUBE.US	CubeSmart	20190517	32.91	33.08	32.8	33.06	849745	29.9947	up	up	correct
CUBI.US	PF	20190517	25.83	25.87	25.7035	25.87	1471	21.8876	up	up	correct
CUK.US	Carnival Corporation & plc	20190517	52.18	52.7	52.15	52.43	404174	50.0921	up	down	incorrect
CULP.US	Culp Inc	20190517	18.97	19.215	18.66	18.66	12340	17.1843	down	down	correct
CURO.US	CURO Group Holdings Corp	20190517	9.98	10.01	9.63	9.72	231880	9.2467	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20190517	9.32	9.36	9.27	9.33	1287542	34.165	up	up	correct
CVA.US	Covanta Holding Corporation	20190517	17.68	17.82	17.56	17.59	595893	15.7057	down	down	correct
CVEO.US	Civeo Corporation	20190517	1.65	1.74	1.63	1.68	269686	20.16	up	up	correct
CVI.US	CVR Energy Inc	20190517	36.6667	37.1811	36.6667	36.8408	656152	28.9689	up	up	correct
CVNA.US	Carvana Co	20190517	67.94	69.14	66.325	68.13	923881	68.13	up	down	incorrect
CVS.US	CVS Health Corporation	20190517	52.01	53.2	51.72	52.88	8046766	49.1675	up	up	correct
CVX.US	Chevron Corporation	20190517	120.06	121.11	119.8789	120.52	6871127	106.2273	up	up	correct
CW.US	Curtiss	20190517	116.54	117.48	115.45	116.11	368567	114.1802	down	down	correct
CWEN.US	Clearway Energy Inc	20190517	15.46	15.6	15.43	15.56	470549	13.7905	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190517	14.85	15.08	14.85	14.94	130966	13.1504	up	up	correct
CWH.US	Camping World Holdings Inc	20190517	12.1	12.27	11.81	11.97	1197160	10.2545	down	down	correct
CWK.US	Cushman & Wakefield plc	20190517	18.45	18.59	18.25	18.48	868876	18.48	up	up	correct
CWT.US	California Water Service Group	20190517	50.23	50.59	50.12	50.41	205002	48.4097	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20190517	4.38	4.42	4.36	4.38	6433901	4.2698
CXE.US	MFS High Income Municipal Trust	20190517	5.1	5.1	5.03	5.04	186535	4.4506	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190517	9.4	9.4157	9.4	9.41	2608	8.2994	up	up	correct
CXP.US	Columbia Property Trust Inc	20190517	22.18	22.26	22	22.15	319867	17.3092	down	down	correct
CXW.US	CoreCivic Inc	20190517	22.01	22.19	22	22.08	383058	19.7844	up	up	correct
CYD.US	China Yuchai International Limited	20190517	13.92	14.195	13.8	14.12	142308	11.479	up	up	correct
CYH.US	Community Health Systems Inc	20190517	3.21	3.31	3.18	3.18	1416506	3.18	down	down	correct
CZZ.US	Cosan Limited	20190517	11.22	11.45	10.91	10.97	854937	10.2935	down	down	correct
D.US	Dominion Energy Inc	20190517	74.72	75.79	74.67	75.6	2474342	67.6799	up	up	correct
DAC.US	Danaos Corporation	20190517	13.09	13.79	13.05	13.52	18888	13.2256	up	up	correct
DAL.US	Delta Air Lines Inc	20190517	54.76	55.54	54.49	54.89	3969850	53.767	up	up	correct
DAN.US	Dana Incorporated	20190517	16	16.29	15.91	16.03	1474916	15.453	up	up	correct
DAR.US	Darling Ingredients Inc	20190517	20.48	20.71	20.16	20.18	767085	20.18	down	down	correct
DAVA.US	Endava plc	20190517	32.86	33.45	32.3057	32.75	67614	32.75	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190517	7.55	7.68	7.54	7.58	2929461	7.4507	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20190517	9.8	10	9.54	9.66	1638572	9.66	down	up	incorrect
DBI.US	Designer Brands Inc	20190517	20.32	20.83	20.2	20.27	750138	19.0892	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20190517	20.34	20.6	20.29	20.46	75971	16.801	up	up	correct
DBRG.US	PJ	20190517	20.45	20.4888	20.35	20.46	44608	17.0844	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190517	9.0531	9.13	9.0531	9.12	12873	7.5988	up	up	correct
DCI.US	Donaldson Company Inc	20190517	50.12	50.41	49.57	49.59	356810	47.5078	down	down	correct
DCM.US	NTT DOCOMO INC	20190517	8570	8600	8560	8560	184800	8560	down	up	incorrect
DCO.US	Ducommun Incorporated	20190517	50.05	50.92	49.975	50.28	42720	50.28	up	up	correct
DCP.US	PC	20190517	24.89	24.94	24.83	24.83	9415	19.3363	down	down	correct
DD.US	DuPont de Nemours Inc	20190517	30.45	31.31	30.39	30.97	6622571	62.5268	up	up	correct
DDD.US	3D Systems Corporation	20190517	8.64	8.85	8.63	8.77	1668365	8.77	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190517	13.82	13.82	13.6	13.75	20757	10.822	down	down	correct
DDS.US	Dillard's Inc	20190517	56.57	58.5	56.42	57.76	794079	56.2333	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190517	26.7817	27.0063	26.69	26.88	1589	22.2146	up	down	incorrect
DE.US	Deere & Company	20190517	140	141.37	133.17	134.82	7817465	129.7225	down	down	correct
DEA.US	Easterly Government Properties Inc	20190517	18.62	18.8	18.57	18.78	2104485	16.4766	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190517	143.23	145.03	142.005	142.61	339961	142.61	down	down	correct
DEI.US	Douglas Emmett Inc	20190517	41.3	41.52	41.05	41.41	6027575	38.0711	up	up	correct
DELL.US	Dell Technologies Inc	20190517	68.99	70.553	68.51	69.43	1489272	35.1901	up	up	correct
DEO.US	Diageo plc	20190517	170.21	170.77	169.66	169.81	278834	159.8107	down	down	correct
DESP.US	Despegar.com Corp	20190517	13.57	13.69	12.73	12.75	1013352	12.75	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190517	9.66	9.76	9.66	9.72	24991	7.9257	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190517	13.87	14.15	13.66	13.67	128965	13.67	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190517	24.04	24.09	23.92	23.97	87079	19.934	down	down	correct
DFS.US	Discover Financial Services	20190517	77.22	78.09	77	77.29	1356645	72.51	up	up	correct
DG.US	Dollar General Corporation	20190517	29.7175	30.26	29.7175	30.0475	1970201	117.8284	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190517	95.58	98.13	95.49	97.23	1122009	92.4187	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190517	3.04	3.05	3.03	3.03	89837	2.4214	down	down	correct
DHI.US	D.R. Horton Inc	20190517	44.51	45.31	44.5	44.54	3616224	43.3508	up	up	correct
DHT.US	DHT Holdings Inc	20190517	6.04	6.15	6.01	6.03	1845677	4.5803	down	down	correct
DHX.US	DHI Group Inc	20190517	4.22	4.3	3.94	3.97	402271	3.97	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190517	17.55	17.665	17.5	17.6	49030	14.8752	up	up	correct
DIN.US	Dine Brands Global Inc	20190517	87.05	89.55	86.11	88.45	217873	81.9462	up	up	correct
DIS.US	The Walt Disney Company	20190517	134.26	135.98	134.03	135.04	8964178	133.4096	up	up	correct
DK.US	Delek US Holdings Inc	20190517	36.87	37.63	36.43	36.44	825405	34.0118	down	down	correct
DKL.US	Delek Logistics Partners LP	20190517	31.83	31.87	31.5	31.66	7624	24.0487	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20190517	35.78	37.09	35.78	36.46	1816808	32.5773	up	up	correct
DLB.US	Dolby Laboratories Inc	20190517	63.94	63.94	62.01	62.19	696300	60.4101	down	down	correct
DLNG.US	PB	20190517	19.2	19.25	19.07	19.25	2200	14.7597	up	up	correct
DLX.US	Deluxe Corporation	20190517	39.58	39.82	39.1	39.11	164320	35.8581	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190517	13.57	13.57	13.42	13.47	38281	11.9904	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190517	21.2	21.27	21.1341	21.26	41189	16.5199	up	down	incorrect
DNOW.US	NOW Inc	20190517	13.82	14.06	13.63	13.77	476192	13.77	down	down	correct
DNP.US	DNP Select Income Fund Inc	20190517	11.61	11.7	11.61	11.66	283688	9.7249	up	down	incorrect
DOC.US	Physicians Realty Trust	20190517	18.43	18.59	18.31	18.57	749052	16.2548	up	up	correct
DOOR.US	Masonite International Corporation	20190517	54.96	55.62	53.61	53.69	71991	53.69	down	down	correct
DOV.US	Dover Corporation	20190517	95.24	96.11	94.42	94.45	722765	90.1849	down	down	correct
DOW.US	Dow Inc	20190517	52.34	52.52	50.66	50.8	4440775	43.7307	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190517	15	15.08	14.97	15.01	171310	11.328	up	up	correct
DPZ.US	Domino's Pizza Inc	20190517	276.63	282.36	275.14	281.25	500093	274.6258	up	up	correct
DQ.US	Daqo New Energy Corp	20190517	35.47	35.4825	32.76	32.77	1284440	6.554	down	down	correct
DRD.US	DRDGOLD Limited	20190517	1.75	1.8	1.75	1.77	37540	1.5361	up	up	correct
DRE.US	Duke Realty Corporation	20190517	30.57	30.745	30.395	30.73	1971408	28.9121	up	up	correct
DRI.US	Darden Restaurants Inc	20190517	118.02	120.56	118.02	119.86	1863474	114.1173	up	up	correct
DRQ.US	Dril	20190517	42.8	43.11	41.74	41.86	343024	41.86	down	down	correct
DS.US	PD	20190517	25.031	25.031	25	25	1220	21.9847	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20190517	20.28	20.43	20.2647	20.32	262981	15.6312	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190517	7.94	8	7.88	7.92	103940	7.017	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20190517	10.69	10.75	10.6739	10.72	75633	8.8261	up	up	correct
DSX.US	PB	20190517	24.42	24.46	24.3345	24.4578	5501	19.9237	up	up	correct
DTE.US	DTE Energy Company	20190517	126.12	127.89	126.04	127.45	607670	99.6298	up	up	correct
DTF.US	DTF Tax	20190517	13.73	13.76	13.725	13.74	93954	12.6387	up	up	correct
DTLA.US	P	20190517	21.7466	21.7466	21.7466	21.7466	353	21.7466
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190517	25.48	25.49	25.39	25.47	16383	22.4892	down	down	correct
DTY.US	DTE Energy Company	20190517	26.77	26.77	26.669	26.75	32801	22.8745	down	down	correct
DUK.US	PA	20190517	26.24	26.29	26.17	26.29	73691	23.1148	up	down	incorrect
DUKB.US	Duke Energy Corp	20190517	26.28	26.4692	26.2491	26.31	23680	22.8125	up	up	correct
DVA.US	DaVita Inc	20190517	49.49	50.02	49.22	49.23	1862325	49.23	down	up	incorrect
DVD.US	Dover Motorsports Inc	20190517	2.05	2.05	2.04	2.05	3484	1.8044
DVN.US	Devon Energy Corporation	20190517	30.86	31.2	30.53	30.61	3156269	27.315	down	up	incorrect
DXC.US	DXC Technology Company	20190517	56.9	58.21	56.26	56.33	2023748	54.3076	down	up	incorrect
DY.US	Dycom Industries Inc	20190517	47.78	48.42	46.54	46.69	413349	46.69	down	down	correct
E.US	Eni S.p.A	20190517	32.88	33.08	32.84	32.91	594747	27.158	up	up	correct
EAF.US	GrafTech International Ltd	20190517	11.24	11.28	10.92	10.95	792387	10.5283	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190517	25.04	25.09	24.98	25.09	13906	23.6497	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20190517	11.29	11.34	11.22	11.22	46215	8.4114	down	down	correct
EAT.US	Brinker International Inc	20190517	40.34	41.53	40.33	41	682479	39.4339	up	up	correct
EB.US	Eventbrite Inc	20190517	18.01	18.33	17.32	17.51	689051	17.51	down	down	correct
EBF.US	Ennis Inc	20190517	19.49	19.51	19.185	19.24	79263	17.0847	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190517	7.52	7.73	7.41	7.47	444597	6.6568	down	down	correct
EBS.US	Emergent BioSolutions Inc	20190517	44.82	45.89	44.24	44.24	471101	44.24	down	down	correct
EC.US	Ecopetrol S.A	20190517	18.61	18.89	18.52	18.53	837838	16.0989	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20190517	17.39	17.74	17.34	17.4	190720	12.5144	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190517	26.3	26.3	26.3	26.3	57	21.5871
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190517	25.47	25.47	25.47	25.47	1820	21.1642
ECL.US	Ecolab Inc	20190517	180.73	182.98	180.69	181.53	856373	176.9813	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190517	9.99	10.1	9.71	9.74	213545	9.74	down	up	incorrect
ECVT.US	Ecovyst Inc	20190517	15.73	16.09	15.73	15.99	115786	11.3617	up	up	correct
ED.US	Consolidated Edison Inc	20190517	86.03	87.33	86.03	86.94	1804342	78.9812	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190517	6.55	6.55	6.48	6.51	162749	5.3123	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190517	13.42	13.47	13.37	13.41	70091	9.8226	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190517	12.67	12.84	12.67	12.79	24375	9.6164	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190517	18.55	18.79	17.97	18.44	66579	18.44	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20190517	84.6	85.33	83.21	84.66	10135130	8.466	up	up	correct
EEA.US	The European Equity Fund Inc	20190517	8.3032	8.45	8.3032	8.45	1273	8.0356	up	up	correct
EEX.US	Emerald Holding Inc	20190517	12.69	12.8766	12.62	12.69	53144	12.3931
EFL.US	Eaton Vance Floating	20190517	9.24	9.2872	9.21	9.23	34349	8.0936	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20190517	13.29	13.35	13.26	13.3	216410	11.084	up	up	correct
EFT.US	Eaton Vance Floating	20190517	13.67	13.71	13.64	13.66	100887	11.4778	down	down	correct
EFX.US	Equifax Inc	20190517	120.65	122.25	120.64	121.12	616893	118.1039	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190517	13.051	13.051	13.04	13.04	562	11.9034	down	down	correct
EGHT.US	8x8 Inc	20190517	23.19	23.885	23	23.64	1169970	23.64	up	up	correct
EGO.US	Eldorado Gold Corporation	20190517	3.6	3.63	3.52	3.53	1315391	3.53	down	down	correct
EGP.US	EastGroup Properties Inc	20190517	112.88	113.79	111.725	113.45	256282	106.9251	up	up	correct
EGY.US	VAALCO Energy Inc	20190517	1.81	1.87	1.75	1.78	442192	1.78	down	down	correct
EHC.US	Encompass Health Corporation	20190517	59.17	60.36	58.91	59.25	1399183	56.8976	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190517	9.78	9.8	9.71	9.71	76341	7.8179	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20190517	9.8	9.81	9.745	9.79	33974	9.078	down	down	correct
EIG.US	Employers Holdings Inc	20190517	42.27	42.86	41.95	41.95	101822	39.262	down	down	correct
EIX.US	Edison International	20190517	59.62	60.27	59.37	59.96	2101805	53.9243	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190517	168.83	171.84	167.58	167.62	1769808	164.1355	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20190517	32.76	33.41	32.55	33.04	2287918	33.04	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190517	25.01	25.1	24.97	25.09	24065	22.2856	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190517	12.05	12.37	11.97	11.97	350501	11.97	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20190517	10.77	10.93	10.535	10.66	846126	4.6526	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20190517	118	118.84	117.04	118.56	791266	56.2343	up	up	correct
ELVT.US	Elevate Credit Inc	20190517	4.54	4.61	4.52	4.57	109580	4.57	up	up	correct
ELY.US	Callaway Golf Company	20190517	15.85	15.9	15.61	15.65	2036350	15.6056	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190517	13.82	13.83	13.73	13.78	121567	10.9408	down	down	correct
EME.US	EMCOR Group Inc	20190517	81.57	82.82	81.1	81.13	237801	80.2325	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20190517	14.22	14.4037	14.22	14.26	33009	11.4857	up	down	incorrect
EMN.US	Eastman Chemical Company	20190517	71.44	72.03	70.945	71.22	942203	65.0889	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190517	9.76	9.8	9.69	9.72	45362	37.515	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190517	25.28	25.35	25.279	25.35	15880	23.3333	up	up	correct
EMR.US	Emerson Electric Co	20190517	64.89	65.54	64.68	64.82	2689138	60.6299	down	down	correct
ENB.US	Enbridge Inc	20190517	37	37.57	36.95	37.53	3104489	31.6427	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190517	26.54	26.57	26.48	26.54	58814	23.7468
ENBL.US	Enable Midstream Partners LP	20190517	14.23	14.24	14.1	14.16	729267	10.3749	down	down	correct
ENIA.US	Enel Américas S.A	20190517	7.72	7.82	7.7	7.79	644523	7.0841	up	up	correct
ENIC.US	Enel Chile S.A	20190517	4.37	4.4312	4.33	4.35	899360	3.7769	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190517	25.19	25.29	25.01	25.0803	10079	21.9035	down	down	correct
ENLC.US	EnLink Midstream LLC	20190517	11.57	11.74	11.5	11.55	2043529	8.6188	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190517	25.99	26.1	25.99	26.06	4994	23.7628	up	up	correct
ENR.US	PA	20190517	101.76	102	101.1001	101.21	2103	82.2619	down	down	correct
ENS.US	EnerSys	20190517	62.38	63.4958	60.81	60.83	379856	59.2306	down	down	correct
ENV.US	Envestnet Inc	20190517	68.14	68.28	66.84	67.01	180693	67.01	down	down	correct
ENVA.US	Enova International Inc	20190517	22.79	23.11	22.55	22.73	275433	22.73	down	down	correct
ENZ.US	Enzo Biochem Inc	20190517	3.63	3.73	3.62	3.64	69977	3.64	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20190517	5.33	5.43	5.3237	5.42	280214	4.1475	up	up	correct
EOG.US	EOG Resources Inc	20190517	94.27	94.67	92.67	93.02	2701495	85.6934	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190517	14.74	14.8	14.7027	14.77	73691	12.2639	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190517	16.66	16.7599	16.59	16.63	72335	14.0089	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190517	22.2	22.29	22.1538	22.29	25342	20.1027	up	up	correct
EP.US	PC	20190517	49.6897	50.65	49.6897	50.65	385	50.65	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20190517	24.25	24.55	24.085	24.11	273480	23.9756	down	up	incorrect
EPAM.US	EPAM Systems Inc	20190517	170.35	171.34	168.23	169.52	258013	169.52	down	down	correct
EPC.US	Edgewell Personal Care Company	20190517	32.78	32.96	31.93	32	636134	31.3701	down	down	correct
EPD.US	Enterprise Products Partners L.P	20190517	28.92	29.03	28.86	28.92	5098214	23.5623
EPR.US	PG	20190517	24.64	24.7	24.5	24.62	14564	20.916	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20190517	20.66	20.99	20.66	20.88	337764	18.6371	up	up	correct
EQC.US	PD	20190517	26.976	26.976	26.77	26.95	1442	23.4609	down	down	correct
EQNR.US	Equinor ASA	20190517	21.16	21.28	20.91	20.93	1886910	18.9035	down	down	correct
EQR.US	Equity Residential	20190517	76.5	76.99	76.16	76.62	1173966	70.2724	up	up	correct
EQS.US	Equus Total Return Inc	20190517	1.71	1.7259	1.71	1.7259	596	1.7259	up	up	correct
EQT.US	EQT Corporation	20190517	20.85	21.31	20.785	20.81	2961993	20.5843	down	down	correct
ERF.US	Enerplus Corporation	20190517	8.62	8.7	8.435	8.44	694157	7.9079	down	down	correct
ERJ.US	Embraer S.A	20190517	17.17	17.97	17.14	17.69	2355975	17.69	up	up	correct
ES.US	Eversource Energy	20190517	72.6	73.8	72.53	73.53	1139911	68.208	up	up	correct
ESE.US	ESCO Technologies Inc	20190517	72.5	73.44	71.47	72.05	71967	71.3868	down	up	incorrect
ESGC.US	Eros STX Global Corporation	20190517	7.99	8.1575	7.875	8.06	321775	8.06	up	up	correct
ESI.US	Element Solutions Inc	20190517	10.98	11.02	10.61	10.62	1991900	10.4608	down	down	correct
ESNT.US	Essent Group Ltd	20190517	47.16	47.77	47.1598	47.32	495955	45.5567	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20190517	15.62	15.765	15.54	15.76	1199473	14.8737	up	down	incorrect
ESS.US	Essex Property Trust Inc	20190517	285.18	286.135	283.78	286.02	335941	264.7138	up	up	correct
ESTC.US	Elastic N.V	20190517	83.51	84.34	82.77	83.15	414612	83.15	down	down	correct
ESTE.US	Earthstone Energy Inc	20190517	7.47	7.64	7.26	7.3	151382	7.3	down	down	correct
ETB.US	Eaton Vance Tax	20190517	15.88	15.91	15.7471	15.84	49225	12.9021	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20190517	22.44	22.69	22.44	22.64	269400	19.0715	up	up	correct
ETG.US	Eaton Vance Tax	20190517	15.72	15.72	15.58	15.65	134301	12.8226	down	down	correct
ETI.US	P	20190517	10	10	10	10	181248	5.4763
ETJ.US	Eaton Vance Risk	20190517	9.38	9.52	9.36	9.45	176644	7.7564	up	up	correct
ETN.US	Eaton Corporation plc	20190517	79.11	79.9	78.63	78.75	1607844	73.5278	down	down	correct
ETO.US	Eaton Vance Tax	20190517	23.77	24.1012	23.7243	23.98	42877	19.4681	up	up	correct
ETR.US	Entergy Corporation	20190517	96.34	98.01	96.34	97.89	1073739	89.6043	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20190517	21.88	21.99	21.65	21.67	1166282	16.9341	down	up	incorrect
ETV.US	Eaton Vance Tax	20190517	14.84	14.9558	14.8	14.82	201655	11.6823	down	down	correct
ETW.US	Eaton Vance Tax	20190517	9.85	9.91	9.82	9.85	271653	7.9981
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190517	20.849	20.99	20.8	20.8	31734	18.7251	down	down	correct
ETY.US	Eaton Vance Tax	20190517	11.83	11.94	11.81	11.82	288399	9.5896	down	down	correct
EURN.US	Euronav NV	20190517	10.07	10.08	9.89	9.9	222416	8.1795	down	down	correct
EVA.US	Enviva Partners LP	20190517	31.62	31.86	31.2	31.56	124707	26.5154	down	down	correct
EVC.US	Entravision Communications Corporation	20190517	3.02	3.06	2.98	3.01	306322	2.6266	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190517	6.22	6.2399	6.2	6.21	46360	5.2523	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190517	13.1554	13.1669	13.1354	13.1454	23096	10.666	down	down	correct
EVH.US	Evolent Health Inc	20190517	14.23	14.49	14.09	14.2	473640	14.2	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20190517	12.24	12.28	12.2	12.24	89106	10.9516
EVR.US	Evercore Inc	20190517	84.81	84.96	82.2	82.27	735691	76.3351	down	down	correct
EVRG.US	Evergy Inc	20190517	58.03	59.02	57.89	58.7	1201469	53.462	up	up	correct
EVRI.US	Everi Holdings Inc	20190517	10.91	11.07	10.83	10.93	793357	10.93	up	up	correct
EVT.US	Eaton Vance Tax	20190517	23.5	23.72	23.458	23.5	79303	19.3183
EVTC.US	EVERTEC Inc	20190517	27.82	28.26	27.82	28.11	251737	27.7065	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20190517	175.06	176.4	172.43	173.12	3264759	57.7067	down	down	correct
EXD.US	Eaton Vance Tax	20190517	9.4	9.47	9.4	9.41	28449	7.81	up	up	correct
EXG.US	Eaton Vance Tax	20190517	8.13	8.2268	8.13	8.16	422640	6.7119	up	up	correct
EXK.US	Endeavour Silver Corp	20190517	1.8	1.83	1.75	1.81	1309568	1.81	up	down	incorrect
EXP.US	Eagle Materials Inc	20190517	91.03	93.12	90.385	91.07	560042	90.1579	up	up	correct
EXPR.US	Express Inc	20190517	3.34	3.53	3.34	3.37	1946707	3.37	up	up	correct
EXR.US	Extra Space Storage Inc	20190517	105.97	106.275	105.46	105.99	1131715	97.1764	up	up	correct
EXTN.US	Exterran Corporation	20190517	13.98	14.09	13.6	13.65	242700	13.65	down	down	correct
FAF.US	First American Financial Corporation	20190517	54.82	55.29	54.58	54.85	997675	50.3985	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190517	31.96	32.33	31.75	31.82	216506	31.3139	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190517	52.81	53.64	52.5334	52.79	779278	50.9349	down	down	correct
FBK.US	FB Financial Corporation	20190517	34.59	35.23	34.59	34.87	88761	33.9181	up	up	correct
FBP.US	First BanCorp	20190517	10.52	10.74	10.46	10.47	1528051	9.8173	down	down	correct
FC.US	Franklin Covey Co	20190517	29.75	30.1	29.63	29.93	19074	29.93	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190517	13.37	13.7	13.37	13.42	353049	12.1939	up	up	correct
FCN.US	FTI Consulting Inc	20190517	82	82.895	81.19	81.21	135373	81.21	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20190517	28.98	29.23	28.92	29.23	223934	25.9883	up	up	correct
FCRW.US	First Eagle Alternative Capital Preffered	20190517	25.7	25.7	25.1	25.5	19100	21.5827	down	up	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20190517	12.16	12.16	12.0406	12.07	33852	9.5023	down	down	correct
FCX.US	Freeport	20190517	10.53	10.66	10.29	10.37	25625119	10.1623	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190517	13.83	14	13.8	13.94	25672	11.5198	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20190517	29.31	29.69	29.06	29.2	293966	28.2554	down	down	correct
FDS.US	FactSet Research Systems Inc	20190517	276.58	280.975	276.35	278.42	332191	271.1155	up	up	correct
FDX.US	FedEx Corporation	20190517	171.96	174.22	169.65	169.92	2235395	163.5983	down	down	correct
FE.US	FirstEnergy Corp	20190517	41.84	42.63	41.84	42.47	3144974	38.2895	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190517	2.14	2.14	2.08	2.14	20097	2.0433
FEI.US	First Trust MLP and Energy Income Fund	20190517	11.93	12.01	11.89	11.92	81830	9.226	down	up	incorrect
FENG.US	Phoenix New Media Limited	20190517	4	4.07	3.9	3.93	59778	0.2652	down	down	correct
FERG.US	Ferguson plc	20190517	69.95	69.95	69	69	2000	64.3335	down	down	correct
FET.US	Forum Energy Technologies Inc	20190517	5.42	5.42	5.17	5.21	588143	104.2	down	down	correct
FF.US	FutureFuel Corp	20190517	11.36	11.47	11.13	11.17	108129	6.7513	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20190517	15.19	15.31	15.13	15.19	27832	12.4757
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190517	19.59	19.68	19.53	19.56	81983	16.3007	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190517	6.3	6.42	6.3	6.4	24324	4.9813	up	up	correct
FHI.US	Federated Hermes Inc	20190517	30.76	30.99	30.4968	30.56	473518	26.7596	down	up	incorrect
FICO.US	Fair Isaac Corporation	20190517	290.54	295.375	290.54	291.85	147866	291.85	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20190517	16.08	16.1884	16	16.0727	45703	13.6546	down	down	correct
FINV.US	FinVolution Group	20190517	5.52	5.75	5.45	5.64	1092700	5.1101	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190517	117.83	119.63	117.83	118.73	2664881	115.2086	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190517	8.98	8.98	8.87	8.89	118709	8.3078	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20190517	48.64	49.18	48.48	48.79	252998	47.7997	up	up	correct
FL.US	Foot Locker Inc	20190517	55.55	56.6647	55.12	55.2	2899011	51.6806	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190517	19.68	19.68	19.5	19.52	14215	16.279	down	down	correct
FLO.US	Flowers Foods Inc	20190517	22.73	23.18	22.71	22.8	1816918	20.7518	up	up	correct
FLOW.US	SPX FLOW Inc	20190517	36.2	36.23	35.03	35.14	198094	34.9987	down	down	correct
FLR.US	Fluor Corporation	20190517	29.2	30.02	29.12	29.61	2264650	28.5841	up	up	correct
FLS.US	Flowserve Corporation	20190517	50.29	50.62	49.37	49.48	969693	46.7996	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20190517	268.39	270.8125	268.39	269.26	420884	269.26	up	down	incorrect
FMC.US	FMC Corporation	20190517	74.97	75.54	74.55	75.23	1023968	71.8291	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190517	13.63	13.64	13.5899	13.59	9501	12.0965	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190517	38.49	38.79	38.44	38.54	179024	37.1289	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190517	97.93	98.56	96.66	98.2	379162	93.5846	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20190517	13.65	13.65	13.6	13.61	2984	11.9654	down	down	correct
FN.US	Fabrinet	20190517	53.17	53.17	47.125	47.82	1238849	47.82	down	down	correct
FNB.US	PE	20190517	28.15	28.19	27.94	28.19	3999	24.0412	up	up	correct
FND.US	Floor & Decor Holdings Inc	20190517	40.86	41.81	40.27	40.9	1213500	40.9	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20190517	39.13	39.56	39.08	39.31	737461	35.7496	up	up	correct
FNV.US	Franco	20190517	75.17	76.06	74.75	75.92	447074	74.272	up	down	incorrect
FOE.US	Ferro Corporation	20190517	15.6	15.7	15.29	15.3	751426	15.3	down	down	correct
FOF.US	Cohen & Steers Closed	20190517	12.47	12.62	12.47	12.61	40689	10.4029	up	up	correct
FOR.US	Forestar Group Inc	20190517	18	18.47	17.8507	18.31	32521	18.31	up	down	incorrect
FPAC.US	U	20190517	10.05	10.05	10.035	10.035	101146	8.6855	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190517	22.38	22.4699	22.29	22.32	107899	18.717	down	up	incorrect
FPH.US	Five Point Holdings LLC	20190517	8.6	8.7	8.26	8.34	198263	8.34	down	down	correct
FPI.US	Farmland Partners Inc	20190517	6.23	6.43	6.03	6.09	220247	5.7169	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190517	9.31	9.32	9.28	9.29	77727	7.3497	down	down	correct
FR.US	First Industrial Realty Trust Inc	20190517	35.21	35.45	35.07	35.18	555975	33.1131	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190517	12.94	12.975	12.93	12.93	80270	10.7959	down	down	correct
FRO.US	Frontline Ltd	20190517	9.2	9.27	8.95	9.01	655032	7.3811	down	down	correct
FRT.US	PC	20190517	24.68	24.7232	24.6492	24.71	12223	21.8438	up	up	correct
FSK.US	FS KKR Capital Corp	20190517	6.12	6.2	6.12	6.15	274903	17.4135	up	up	correct
FSLY.US	Fastly Inc	20190517	21.5	25.67	21.41	23.99	16102720	23.99	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20190517	2.58	2.65	2.54	2.64	1910923	2.64	up	up	correct
FSR.US	Fisker Inc	20190517	9.89	9.9	9.88	9.89	1325	9.89
FSS.US	Federal Signal Corporation	20190517	25.14	25.25	24.65	24.75	238422	24.1454	down	down	correct
FT.US	Franklin Universal Trust	20190517	7.02	7.02	7	7.01	37203	6.0765	down	up	incorrect
FTCH.US	Farfetch Limited	20190517	22.3	23.125	22.14	22.69	4452339	22.69	up	up	correct
FTI.US	TechnipFMC plc	20190517	21.9019	22.201	21.6704	21.6704	2764679	15.4918	down	down	correct
FTK.US	Flotek Industries Inc	20190517	3.36	3.41	3.31	3.32	321008	3.32	down	down	correct
FTS.US	Fortis Inc	20190517	37.01	37.3	36.95	37.24	213601	34.025	up	down	incorrect
FTV.US	Fortive Corporation	20190517	80.55	81.32	79.94	80.52	1335052	66.6593	down	down	correct
FUL.US	H.B. Fuller Company	20190517	44.71	44.88	43.84	43.88	280624	42.463	down	down	correct
FUN.US	Cedar Fair L.P	20190517	53.19	53.33	52.5	52.52	138694	48.7959	down	up	incorrect
G.US	Genpact Limited	20190517	36.36	36.56	36.14	36.32	360200	35.5523	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20190517	6.09	6.16	6.075	6.09	539982	4.6907
GAM.US	PB	20190517	26.8908	26.9	26.8908	26.9	450	22.7863	up	down	incorrect
GATX.US	GATX Corporation	20190517	76.56	77.46	76.05	77	274310	72.0792	up	up	correct
GB.US	Global Blue Group Holding AG	20190517	10.05	10.05	10.035	10.035	101146	10.035	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190517	23.0291	23.18	22.94	23.07	33111	19.612	up	up	correct
GBL.US	GAMCO Investors Inc	20190517	19.29	19.685	19.29	19.39	18937	16.8489	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20190517	33.19	33.19	31.34	31.52	661667	28.6326	down	down	correct
GCI.US	Gannett Co Inc	20190517	9.99	10.07	9.935	9.96	794548	8.8058	down	down	correct
GCO.US	Genesco Inc	20190517	45.15	46.43	45.15	45.19	279165	45.19	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190517	25.94	26.42	25.86	25.9	457741	25.9	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190517	5.07	5.09	5.03	5.07	34064	4.0562
GD.US	General Dynamics Corporation	20190517	167.86	168.405	166.1	166.37	998067	155.7081	down	down	correct
GDDY.US	GoDaddy Inc	20190517	75.32	76.09	74.56	74.96	802539	74.96	down	down	correct
GDL.US	The GDL Fund	20190517	9.35	9.39	9.35	9.36	10169	8.281	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190517	16.59	16.7177	16.59	16.6	15024	13.7614	up	up	correct
GDOT.US	Green Dot Corporation	20190517	47.54	49.32	46.87	48.72	1045206	48.72	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20190517	21.22	21.415	21.1571	21.28	100458	18.1714	up	up	correct
GE.US	General Electric Company	20190517	10.01	10.16	9.98	10	4632810	79.1121	down	down	correct
GEF.US	Greif Inc	20190517	37.55	37.98	37.15	37.42	108477	33.3922	down	down	correct
GEL.US	Genesis Energy L.P	20190517	21.75	21.94	21.53	21.69	652153	17.233	down	down	correct
GEO.US	The GEO Group Inc	20190517	21.46	21.66	21.36	21.42	355115	17.2477	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190517	5.7	5.73	5.67	5.68	317702	42.1191	down	down	correct
GES.US	Guess' Inc	20190517	17.99	18.53	17.915	17.95	820038	16.9566	down	down	correct
GF.US	The New Germany Fund Inc	20190517	14.0688	14.1784	14.0211	14.11	7010	11.6514	up	up	correct
GFF.US	Griffon Corporation	20190517	15.51	15.63	15.29	15.34	125990	14.7713	down	down	correct
GFI.US	Gold Fields Limited	20190517	3.67	3.67	3.6	3.65	7148946	3.4262	down	down	correct
GGB.US	Gerdau S.A	20190517	3.33	3.39	3.28	3.33	13789243	2.8834
GGG.US	Graco Inc	20190517	48.8	49.145	48.24	48.26	417070	46.8397	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20190517	20.65	21.27	20.65	21.03	28284	16.1678	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20190517	8.19	8.26	8.17	8.17	87340	6.1196	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190517	11.47	11.5499	11.47	11.52	14439	9.9659	up	up	correct
GHC.US	Graham Holdings Company	20190517	694.74	695.3	688.12	689.27	35903	670.0284	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20190517	13.53	13.53	13.1	13.3	33410	13.0086	down	down	correct
GHL.US	Greenhill & Co. Inc	20190517	17.27	17.27	16.45	16.79	329701	16.1456	down	down	correct
GHM.US	Graham Corporation	20190517	22.2	22.84	22.2	22.75	10492	21.0522	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20190517	13.98	14	13.97	13.98	54176	11.2221
GIB.US	CGI Inc	20190517	71.85	72.78	71.76	72.54	165924	72.54	up	up	correct
GIC.US	Global Industrial Company	20190517	21.14	21.495	21	21.27	51296	18.645	up	down	incorrect
GIL.US	Gildan Activewear Inc	20190517	37.35	38.07	37.17	37.61	458013	36.4663	up	up	correct
GIM.US	Templeton Global Income Fund	20190517	6.33	6.33	6.3	6.3	163492	5.4534	down	down	correct
GIS.US	General Mills Inc	20190517	52.05	52.56	51.9	52.4	3954393	48.0773	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20190517	23.0446	23.0446	23.02	23.044	1800	22.1339	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20190517	21.7034	21.7034	21.7034	21.7034	87	19.9548
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20190517	20.44	20.44	20.43	20.43	1030	19.5142	down	down	correct
GKOS.US	Glaukos Corporation	20190517	67.99	69.64	66.96	67.23	442938	67.23	down	down	correct
GLOB.US	Globant S.A	20190517	85.51	86.38	83.295	84.04	234964	84.04	down	up	incorrect
GLOG.US	PA	20190517	26.46	26.48	26.45	26.48	1894	21.2616	up	up	correct
GLOP.US	PC	20190517	24.09	24.24	24.055	24.09	12793	18.2999
GLT.US	Glatfelter Corporation	20190517	15.25	15.37	15.12	15.13	115431	13.8434	down	down	correct
GLW.US	Corning Incorporated	20190517	30.11	30.375	29.76	29.91	5174711	27.719	down	down	correct
GM.US	General Motors Company	20190517	37.01	37.36	36.85	37	7970000	35.427	down	down	correct
GME.US	GameStop Corp	20190517	8.54	8.78	8.54	8.61	1967285	8.61	up	up	correct
GMED.US	Globus Medical Inc	20190517	42.79	43.76	42.52	42.6	352298	42.6	down	down	correct
GMRE.US	PA	20190517	25.861	25.861	25.7256	25.8	1939	21.5605	down	down	correct
GMS.US	GMS Inc	20190517	18.7	19.31	18.58	18.63	247834	18.63	down	down	correct
GNE.US	PA	20190517	8.44	8.4622	8.365	8.4	5686	7.0045	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20190517	8.36	8.5	8.1106	8.13	158602	7.3349	down	down	correct
GNRC.US	Generac Holdings Inc	20190517	56.57	57.15	56.18	56.55	256572	56.55	down	down	correct
GNT.US	PA	20190517	24.05	24.38	24.05	24.38	8130	21.7307	up	up	correct
GNW.US	Genworth Financial Inc	20190517	3.34	3.39	3.33	3.33	1662738	3.33	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190517	20.06	20.1	20	20.05	100411	15.2884	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190517	10.14	10.42	9.81	9.92	1252119	9.9161	down	down	correct
GOLD.US	Barrick Gold Corporation	20190517	12.1	12.27	12.01	12.22	11471480	11.5219	up	up	correct
GOLF.US	Acushnet Holdings Corp	20190517	24.22	24.5376	24.22	24.3	117742	23.1498	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190517	49.27	49.88	48.25	48.32	730619	48.32	down	down	correct
GPC.US	Genuine Parts Company	20190517	96.74	98.17	96.74	98.09	1030677	90.183	up	up	correct
GPI.US	Group 1 Automotive Inc	20190517	77.11	77.72	76.48	76.6	89535	74.7988	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190517	25.26	25.38	25.2	25.21	15912	22.3764	down	down	correct
GPK.US	Graphic Packaging Holding Company	20190517	13.49	13.4964	13.09	13.11	4855866	12.4392	down	down	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190517	7.94	7.9815	7.92	7.92	90453	6.5246	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190517	19.16	19.25	19.115	19.13	933745	15.727	down	down	correct
GPN.US	Global Payments Inc	20190517	150.28	151.37	149.77	149.81	844749	148.1785	down	down	correct
GPRK.US	GeoPark Limited	20190517	15.6175	15.7371	15.249	15.3187	312358	14.9691	down	down	correct
GPS.US	The Gap Inc	20190517	22.09	22.38	21.9	22.28	4875067	21.0248	up	down	incorrect
GPX.US	GP Strategies Corporation	20190517	15.57	16.0299	15.51	15.51	43518	15.51	down	down	correct
GRC.US	The Gorman	20190517	31.72	31.73	31.09	31.17	33125	29.8394	down	up	incorrect
GRP.US	UN	20190517	46	46.37	45.71	45.9	20376	40.0942	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190517	10.6	10.6212	10.5	10.54	26248	9.1447	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20190517	196.3	199.09	196.3	197.43	1928394	186.3835	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190517	20.1	20.22	20.05	20.06	101731	15.5341	down	down	correct
GSK.US	GlaxoSmithKline plc	20190517	39.27	39.68	39.27	39.46	1924392	34.6974	up	up	correct
GSL.US	PB	20190517	22.13	22.14	22.0301	22.13	5575	17.0263
GTES.US	Gates Industrial Corporation plc	20190517	12.81	12.81	12.19	12.22	280779	12.22	down	down	correct
GTLS.US	Chart Industries Inc	20190517	81.51	82.52	78.61	78.88	508741	78.88	down	down	correct
GTN.US	Gray Television Inc	20190517	19	19.19	18.5625	18.6	673188	18.3231	down	down	correct
GTNA.US	Gray Television Inc	20190517	19.24	19.25	19.24	19.25	463	19.1672	up	up	correct
GTS.US	Triple	20190517	25.53	26.84	25.53	26.63	112379	26.63	up	up	correct
GTY.US	Getty Realty Corp	20190517	32.23	32.31	31.81	31.93	222191	27.7028	down	down	correct
GUT.US	The Gabelli Utility Trust	20190517	6.85	6.9	6.85	6.86	80710	5.6656	up	up	correct
GVA.US	Granite Construction Incorporated	20190517	41.69	42.4137	41.12	41.27	311935	39.2424	down	down	correct
GWB.US	Great Western Bancorp Inc	20190517	33.81	34.46	33.64	33.76	291197	32.235	down	down	correct
GWRE.US	Guidewire Software Inc	20190517	107.02	108.035	105.65	106.21	626868	106.21	down	down	correct
GWW.US	W.W. Grainger Inc	20190517	263.08	272.28	262.92	267.1	659248	255.933	up	up	correct
GYC.US	Cabco Series 2004	20190517	22.52	22.66	22.36	22.48	169626	20.9544	down	down	correct
H.US	Hyatt Hotels Corporation	20190517	77.79	78.21	77.33	77.39	322300	76.624	down	down	correct
HAE.US	Haemonetics Corporation	20190517	101.01	101.97	100.04	100.07	325602	100.07	down	up	incorrect
HAL.US	Halliburton Company	20190517	25.53	25.795	25.075	25.18	7923927	23.8461	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190517	26.45	26.68	26.14	26.18	313351	23.6475	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20190517	18.5	18.78	18.45	18.51	36559	17.3841	up	up	correct
HBI.US	Hanesbrands Inc	20190517	16.65	17.14	16.62	16.82	3798178	15.1951	up	up	correct
HBM.US	Hudbay Minerals Inc	20190517	5.1	5.12	4.97	5.01	1039650	4.962	down	down	correct
HCA.US	HCA Healthcare Inc	20190517	121.14	124.91	121.14	123.51	1216087	120.6179	up	up	correct
HCC.US	Warrior Met Coal Inc	20190517	27.7	27.99	27.3	27.72	735238	26.949	up	up	correct
HCFT.US	Hunt Companies Finance Trust Inc	20190517	900	900	900	900	1000	899.1273
HCHC.US	HC2 Holdings Inc	20190517	2.83	2.91	2.8	2.84	274689	2.84	up	up	correct
HCI.US	HCI Group Inc	20190517	41.65	42.03	41.46	41.68	47662	38.8368	up	up	correct
HCXY.US	Hercules Capital Inc	20190517	25.25	25.5	25.25	25.5	4950	21.9289	up	down	incorrect
HD.US	The Home Depot Inc	20190517	190.86	194.495	190.75	192.58	5223777	180.7408	up	up	correct
HDB.US	HDFC Bank Limited	20190517	117.52	118.31	116.5	116.9	1082781	57.6215	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20190517	41.71	41.995	41.7	41.86	356046	38.2858	up	up	correct
HEI.US	HEICO Corporation	20190517	103.36	104.51	102.96	103.14	240631	102.8066	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20190517	27.85	28.16	27.76	27.8	133214	21.9302	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190517	14.2	14.3299	14.2	14.25	34507	11.3272	up	down	incorrect
HES.US	Hess Corporation	20190517	65.55	66.56	65.37	65.69	1648570	62.5944	up	up	correct
HESM.US	Hess Midstream LP	20190517	20.48	20.7	20.321	20.38	39370	16.4803	down	down	correct
HFC.US	HollyFrontier Corporation	20190517	43.89	44.265	42.93	42.94	1869331	39.9649	down	down	correct
HGLB.US	Highland Global Allocation Fund	20190517	12.11	12.11	11.9601	12	57602	8.5364	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20190517	27.56	27.83	27.225	27.33	1107300	27.33	down	down	correct
HHC.US	The Howard Hughes Corporation	20190517	110	110.9748	108.26	108.78	125502	108.78	down	down	correct
HI.US	Hillenbrand Inc	20190517	39.08	39.435	38.79	38.91	204280	36.276	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20190517	53.12	54.095	53.12	53.58	2419033	50.0504	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190517	207.13	209.14	206.42	207	218682	195.171	down	down	correct
HIL.US	Hill International Inc	20190517	2.31	2.39	2.31	2.36	80294	2.36	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190517	4.94	4.94	4.92	4.92	114548	4.0217	down	down	correct
HIW.US	Highwoods Properties Inc	20190517	44.56	44.62	44.15	44.29	1209516	39.4375	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20190517	6.6	6.62	6.57	6.57	162753	5.1994	down	up	incorrect
HL.US	PB	20190517	52	52	52	52	100	44.2326
HLF.US	Herbalife Nutrition Ltd	20190517	45.35	45.4	44.68	44.91	3087054	44.91	down	down	correct
HLI.US	Houlihan Lokey Inc	20190517	47.55	48	46.82	46.89	187043	44.0735	down	down	correct
HLIO.US	Helios Technologies Inc.	20190517	43.45	44.03	42.64	42.68	68276	41.8795	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20190517	92.78	93.44	92.62	92.93	1710194	92.4991	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20190517	7.88	7.93	7.68	7.7	540836	7.7	down	down	correct
HMC.US	Honda Motor Co. Ltd	20190517	25.69	25.84	25.63	25.63	644096	23.7433	down	up	incorrect
HMLP.US	PA	20190517	25.76	25.8619	25.67	25.76	4967	20.6238
HMN.US	Horace Mann Educators Corporation	20190517	39.17	39.98	39.09	39.18	134867	36.0859	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20190517	1.6	1.66	1.6	1.63	2401291	1.5933	up	up	correct
HNGR.US	Hanger Inc	20190517	20.12	20.4	19.8	20	307132	20	down	down	correct
HNI.US	HNI Corporation	20190517	36.01	36.37	35.8	35.86	125966	32.8141	down	down	correct
HNP.US	Huaneng Power International Inc	20190517	23.42	23.48	23.19	23.19	17506	19.9478	down	down	correct
HOG.US	Harley	20190517	34.72	35.18	34.36	34.56	1177092	32.4885	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20190517	18.18	18.57	18.12	18.15	453994	17.0324	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20190517	15.39	15.39	13.95	14.16	137053	14.16	down	down	correct
HP.US	Helmerich & Payne Inc	20190517	57.39	57.66	55.04	55.48	1373047	47.2839	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20190517	14.62	14.92	14.47	14.62	16330323	13.2442
HPF.US	John Hancock Preferred Income Fund II	20190517	22.18	22.33	22.18	22.24	22102	18.4056	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20190517	22.67	22.75	22.66	22.66	51053	18.8611	down	down	correct
HPQ.US	HP Inc	20190517	18.71	19.135	18.7	19.02	11414350	17.418	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190517	18.73	18.88	18.7	18.8	35838	15.5274	up	up	correct
HQH.US	Tekla Healthcare Investors	20190517	19.51	19.73	19.51	19.57	95029	15.457	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190517	16.32	16.42	16.23	16.28	64765	12.8874	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20190517	31.84	32.12	31.74	32.05	1087584	29.0867	up	up	correct
HRB.US	H&R Block Inc	20190517	27.31	27.56	26.99	27.02	2429919	23.4807	down	down	correct
HRC.US	Hill	20190517	98.17	99.25	97.18	97.4	319017	95.323	down	down	correct
HRI.US	Herc Holdings Inc	20190517	40.15	41.04	39.46	39.64	137251	39.5334	down	down	correct
HRL.US	Hormel Foods Corporation	20190517	39.82	40.32	39.73	39.79	4925549	37.7948	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190517	15.79	16.06	15.55	15.63	206864	14.6263	down	down	correct
HSBC.US	HSBC Holdings plc	20190517	41.58	41.83	41.55	41.61	1784055	37.8541	up	up	correct
HSC.US	Harsco Corporation	20190517	25.58	25.82	24.84	24.85	357691	24.85	down	down	correct
HSY.US	The Hershey Company	20190517	127.99	129.67	127.97	128.9	1818900	121.733	up	up	correct
HT.US	PE	20190517	23.5	23.57	23.39	23.44	12770	18.4782	down	down	correct
HTA.US	Healthcare Trust of America Inc	20190517	28.04	28.2	27.87	28.18	883929	25.3682	up	up	correct
HTD.US	John Hancock Tax	20190517	24.77	24.95	24.77	24.89	21520	20.7214	up	up	correct
HTGC.US	Hercules Capital Inc	20190517	13.3	13.44	13.26	13.34	308180	10.3672	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20190517	20.24	20.65	20.19	20.21	438461	19.4297	down	up	incorrect
HTY.US	John Hancock Investments	20190517	6.83	6.86	6.79	6.84	24517	5.2207	up	up	correct
HUBB.US	Hubbell Incorporated	20190517	121.17	122.62	120.85	121.39	205095	113.5489	up	up	correct
HUBS.US	HubSpot Inc	20190517	188.11	191.06	186.21	187.58	418922	187.58	down	down	correct
HUM.US	Humana Inc	20190517	241.77	249.5	240.5122	247.82	1389096	243.5112	up	up	correct
HUN.US	Huntsman Corporation	20190517	20.32	20.57	20.05	20.21	3474915	18.6413	down	down	correct
HUYA.US	HUYA Inc	20190517	20.3	21.68	20.06	21.65	7646054	21.65	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20190517	17.68	18.17	17.52	17.67	139152	14.135	down	down	correct
HWM.US	Howmet Aerospace Inc	20190517	21.82	22.32	21.75	21.96	4402044	21.8944	up	up	correct
HXL.US	Hexcel Corporation	20190517	70.19	70.8399	69.825	70.15	369576	69.6855	down	up	incorrect
HY.US	Hyster	20190517	48.39	49.5	47.02	47.19	61245	44.0833	down	down	correct
HYB.US	The New America High Income Fund Inc	20190517	8.67	8.7199	8.67	8.69	79134	7.212	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190517	14.8	14.9029	14.62	14.73	67135	12.0473	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190517	10.54	10.54	10.47	10.48	244530	8.4732	down	down	correct
HZN.US	Horizon Global Corporation	20190517	3.71	4.08	3.67	4.01	301787	4.01	up	up	correct
HZO.US	MarineMax Inc	20190517	16.62	17.05	16.6	16.72	333259	16.72	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190517	8.55	8.8071	8.54	8.54	39735	6.9312	down	down	correct
IAG.US	IAMGOLD Corporation	20190517	2.62	2.63	2.46	2.59	9236992	2.59	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190517	54.23	54.448	53.38	53.61	3540	51.1616	down	down	correct
IBM.US	International Business Machines Corporation	20190517	134.559	135.2883	133.8197	134.1993	2619135	113.3741	down	down	correct
IBN.US	ICICI Bank Limited	20190517	10.98	11.05	10.95	10.97	5264890	10.9115	down	down	correct
IBP.US	Installed Building Products Inc	20190517	54.62	55.38	54.15	54.45	107625	53.9167	down	down	correct
ICD.US	Independence Contract Drilling Inc	20190517	2.81	2.82	2.7466	2.76	3688	55.2	down	down	correct
ICE.US	Intercontinental Exchange Inc	20190517	80.72	81.58	80.72	81.22	1284448	78.5912	up	up	correct
ICL.US	ICL Group Ltd	20190517	5.38	5.42	5.37	5.37	67030	4.5653	down	down	correct
IDA.US	IDACORP Inc	20190517	102.28	103.7695	101.5	102.97	199601	96.015	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190517	11.89	11.94	11.84	11.89	63772	9.9326
IDT.US	IDT Corporation	20190517	7.43	7.59	7.32	7.49	49589	7.49	up	up	correct
IEX.US	IDEX Corporation	20190517	152.45	152.64	150.56	150.61	225167	146.4454	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20190517	135.82	137.38	135.545	136.67	573880	127.9004	up	up	correct
IFN.US	The India Fund Inc	20190517	20.51	20.6999	20.51	20.64	63505	14.9198	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190517	10.44	10.49	10.3801	10.47	42515	8.4299	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190517	6.51	6.54	6.49	6.54	327324	5.386	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190517	20.69	21.2168	20.69	20.96	22520	18.8075	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190517	7.4	7.42	7.36	7.37	134917	5.94	down	down	correct
IGT.US	International Game Technology PLC	20190517	13.89	14.215	13.84	14.08	2677391	12.9532	up	up	correct
IHC.US	Independence Holding Company	20190517	36.62	37.4849	36.62	36.75	7109	35.5938	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190517	7.45	7.5	7.365	7.4	80315	6.0398	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20190517	64.98	65.33	64.98	65.06	50045	63.1805	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190517	10.3	10.3299	10.29	10.3	9400	8.7422
IHTA.US	Invesco High Income 2024 Target Term Fund	20190517	9.87	9.91	9.8567	9.88	39418	8.4455	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20190517	19.75	19.98	19.75	19.78	23642	18.9965	up	up	correct
IIIN.US	Insteel Industries Inc	20190517	20.46	20.46	19.93	20.02	124570	17.6893	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20190517	14.71	14.73	14.69	14.73	60143	13.051	up	up	correct
IIPR.US	PA	20190517	30.317	30.317	30.2	30.2	450	25.3389	down	down	correct
IMAX.US	IMAX Corporation	20190517	23.3	23.42	22.94	23.24	367747	23.24	down	down	correct
INFO.US	IHS Markit Ltd	20190517	57.17	57.89	57.17	57.4	1889049	56.4648	up	up	correct
INFY.US	Infosys Limited	20190517	10.4	10.44	10.15	10.17	12427620	9.4839	down	down	correct
ING.US	ING Groep N.V	20190517	11.25	11.325	11.23	11.23	1947495	10.3728	down	down	correct
INGR.US	Ingredion Incorporated	20190517	84.09	84.805	83.15	83.65	737926	77.4875	down	down	correct
INN.US	Summit Hotel Properties Inc	20190517	12.15	12.25	12.06	12.11	725665	11.561	down	up	incorrect
INS.US	Intelligent Systems Corporation	20190517	44.06	45.25	43.83	44.87	71350	44.87	up	down	incorrect
INSI.US	Insight Select Income Fund	20190517	18.91	18.99	18.76	18.76	17096	15.996	down	down	correct
INSP.US	Inspire Medical Systems Inc	20190517	52.96	54.11	50.56	51.93	353647	51.93	down	down	correct
INSW.US	PA	20190517	25.33	25.33	25.3	25.3	1093	23.2727	down	down	correct
INT.US	World Fuel Services Corporation	20190517	31.09	31.48	30.49	30.49	629996	29.321	down	down	correct
INVH.US	Invitation Homes Inc	20190517	25.22	25.38	24.98	25.35	2355550	24.1404	up	up	correct
IO.US	ION Geophysical Corporation	20190517	9.46	9.5	8.32	8.39	199096	8.39	down	down	correct
IP.US	International Paper Company	20190517	45	45.33	44.55	45.07	2125943	37.7021	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190517	22.26	22.78	22.13	22.53	2401596	20.0097	up	up	correct
IPI.US	Intrepid Potash Inc	20190517	3.3	3.32	3.24	3.25	32060	32.5	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20190517	12.16	12.17	12.1	12.14	86891	10.7308	down	down	correct
IQV.US	IQVIA Holdings Inc	20190517	133.53	135.48	133.09	133.67	1372548	133.67	up	up	correct
IR.US	Ingersoll Rand Inc	20190517	34.73	35.73	34.585	34.73	2737596	31.6637
IRL.US	The New Ireland Fund Inc	20190517	9.05	9.1402	9.05	9.05	10824	7.0772
IRM.US	Iron Mountain Incorporated	20190517	32.23	32.36	32.075	32.09	1690634	26.2684	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20190517	10.88	10.95	10.76	10.93	242267	9.737	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190517	14.28	14.3699	14.27	14.31	59619	11.5801	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190517	25.82	25.89	25.7569	25.84	23701	25.462	up	down	incorrect
IT.US	Gartner Inc	20190517	153.32	155.0952	153.29	153.52	264477	153.52	up	down	incorrect
ITCB.US	Itaú Corpbanca	20190517	11.99	12.5	11.96	12.5	2914	11.0418	up	up	correct
ITGR.US	Integer Holdings Corporation	20190517	72.15	72.2882	70.58	70.84	179107	70.84	down	down	correct
ITT.US	ITT Inc	20190517	60.41	60.95	59.6	59.89	387720	58.2017	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20190517	7.7843	7.8543	7.5845	7.6644	33641898	5.7035	down	down	correct
ITW.US	Illinois Tool Works Inc	20190517	150.73	152.7	149.75	150.6	1233023	141.7149	down	up	incorrect
IVC.US	Invacare Corporation	20190517	6.94	7	6.5685	6.69	334521	6.6387	down	down	correct
IVH.US	Ivy Funds	20190517	13.67	13.78	13.67	13.71	21103	10.9874	up	down	incorrect
IVR.US	PC	20190517	25.34	25.54	25.28	25.37	19997	20.4375	up	up	correct
IVZ.US	Invesco Ltd	20190517	20.432	20.83	20.34	20.44	3012633	18.0594	up	up	correct
IX.US	ORIX Corporation	20190517	70.76	70.76	69.99	70.13	25310	65.2634	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20190517	76.65	77.65	76.53	76.54	556502	75.0938	down	down	correct
JAX.US	J. Alexander's Holdings Inc	20190517	10.83	10.915	10.45	10.49	61217	10.49	down	down	correct
JBGS.US	JBG SMITH Properties	20190517	41.41	41.45	40.96	41.19	607857	38.4399	down	down	correct
JBL.US	Jabil Inc	20190517	27.92	28.3	27.6	27.62	945790	27.0649	down	down	correct
JBT.US	John Bean Technologies Corporation	20190517	114.5	115.42	112.09	112.12	185441	111.0265	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190517	13.67	13.74	13.65	13.72	39796	11.0123	up	up	correct
JCI.US	Johnson Controls International plc	20190517	39	39.18	38.86	38.95	5040870	36.565	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190517	9.77	9.8423	9.77	9.8	13364	8.3729	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190517	10.9	10.98	10.87	10.91	26382	8.89	up	up	correct
JEF.US	Jefferies Financial Group Inc	20190517	18.51	18.7	18.39	18.53	1625435	16.1162	up	up	correct
JELD.US	JELD	20190517	20.56	20.67	20.04	20.07	306832	20.07	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190517	8.65	8.65	8.6	8.65	14274	7.5583
JEQ.US	Aberdeen Japan Equity Fund Inc	20190517	6.9324	6.96	6.92	6.96	5670	6.4409	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190517	9.9	9.94	9.88	9.88	78909	8.1874	down	down	correct
JGH.US	Nuveen Global High Income Fund	20190517	15.27	15.34	15.25	15.25	42398	12.4085	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190517	9.94	9.9903	9.87	9.9639	24901	8.7253	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190517	9.8	9.82	9.7741	9.81	67054	8.9917	up	up	correct
JHG.US	Janus Henderson Group plc	20190517	21.31	21.55	21.25	21.28	816409	18.5551	down	down	correct
JHI.US	John Hancock Investors Trust	20190517	15.89	15.99	15.89	15.98	24134	12.8296	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190517	14.11	14.13	14.0401	14.06	17049	12.1894	down	up	incorrect
JHX.US	James Hardie Industries plc	20190517	12.63	12.75	12.62	12.7	32595	11.9949	up	down	incorrect
JILL.US	J.Jill Inc	20190517	4.5	4.71	4.44	4.44	490335	22.2	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190517	17.69	18.36	17.51	17.63	588588	17.63	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20190517	134.82	135.44	132.79	133.39	362739	132.8657	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20190517	23.11	23.1585	23.1	23.1	12299	20.4706	down	up	incorrect
JMIA.US	Jumia Technologies AG	20190517	21.03	21.28	19.06	19.92	2485583	19.92	down	down	correct
JMM.US	Nuveen Multi	20190517	7.15	7.19	7.13	7.14	14458	6.3182	down	down	correct
JMP.US	JMP Group LLC	20190517	3.92	3.9227	3.9	3.91	48641	3.6985	down	down	correct
JNJ.US	Johnson & Johnson	20190517	137	139.03	136.86	138.61	6915286	128.8647	up	up	correct
JNPR.US	Juniper Networks Inc	20190517	25.56	25.67	25.15	25.18	5125390	23.0636	down	up	incorrect
JOE.US	The St. Joe Company	20190517	16.67	16.83	16.54	16.58	86660	16.4313	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190517	8.45	8.47	8.42	8.44	13878	6.9629	down	up	incorrect
JP.US	Jupai Holdings Limited	20190517	3.35	3.3744	3.21	3.21	113150	3.21	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190517	9.6	9.6159	9.58	9.59	116569	7.9785	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190517	23.08	23.13	23.06	23.06	52703	19.413	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190517	9.3	9.35	9.28	9.29	322029	7.8188	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190517	23.23	23.25	23.03	23.03	26079	19.7555	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20190517	7.85	7.93	7.84	7.88	464938	5.7678	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20190517	16.09	16.17	16.09	16.1	64163	13.0159	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190517	9.78	9.83	9.76	9.76	108082	8.089	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20190517	10.33	10.3896	10.28	10.29	116219	8.2762	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190517	15.77	15.79	15.74	15.79	5663	13.0459	up	down	incorrect
JT.US	Jianpu Technology Inc	20190517	5.15	5.24	4.87	4.9	500687	39.2	down	down	correct
JTA.US	Nuveen Tax	20190517	11.7	11.7914	11.655	11.72	12419	9.7209	up	up	correct
JTD.US	Nuveen Tax	20190517	16.16	16.32	16.15	16.18	16496	13.2411	up	up	correct
JW.US	B	20190517	45.25	45.25	44.48	44.48	301	41.9479	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190517	45.25	45.25	44.48	44.48	301	41.1745	down	down	correct
JWN.US	Nordstrom Inc	20190517	36.6	37.7	36.37	37.09	2422362	35.3872	up	up	correct
K.US	Kellogg Company	20190517	57.06	57.69	56.85	57.02	1596201	51.5347	down	down	correct
KAI.US	Kadant Inc	20190517	87.84	89.02	87.21	87.24	81394	85.4276	down	down	correct
KAMN.US	Kaman Corporation	20190517	58.74	59.1451	58.07	58.4	79900	55.7996	down	down	correct
KAR.US	KAR Auction Services Inc	20190517	54.8928	55.5559	54.5429	55.0228	729425	20.0948	up	up	correct
KB.US	KB Financial Group Inc	20190517	38.42	39	38.23	38.53	259302	35.5072	up	down	incorrect
KBH.US	KB Home	20190517	27.2	27.48	26.93	26.95	896882	26.0689	down	down	correct
KBR.US	KBR Inc	20190517	22.42	22.59	22.23	22.26	803522	21.4363	down	down	correct
KEN.US	Kenon Holdings Ltd	20190517	20.3789	20.4094	20.3789	20.4094	456	15.915	up	up	correct
KEP.US	Korea Electric Power Corporation	20190517	10.67	10.7	10.595	10.63	263956	10.1469	down	down	correct
KEX.US	Kirby Corporation	20190517	84.12	85.02	83.65	84.28	482466	84.28	up	up	correct
KEY.US	PK	20190517	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190517	83.98	84.05	81.65	81.86	2187236	81.86	down	down	correct
KF.US	The Korea Fund Inc	20190517	27.29	27.8	27.29	27.4	10560	21.1811	up	up	correct
KFS.US	Kingsway Financial Services Inc	20190517	2.6	2.72	2.6	2.69	5311	2.69	up	up	correct
KFY.US	Korn Ferry	20190517	45.41	46.01	44.77	44.88	158501	43.654	down	up	incorrect
KGC.US	Kinross Gold Corporation	20190517	3.1	3.17	3.06	3.16	7101636	3.0782	up	up	correct
KIM.US	PM	20190517	23.83	23.91	23.78	23.87	34592	20.9962	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190517	15.68	15.7573	15.62	15.65	89093	12.2578	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20190517	33.42	33.91	33.125	33.88	1210212	32.8107	up	up	correct
KLR.US	Kaleyra Inc	20190517	10.28	10.28	10.28	10.28	998500	10.28
KMB.US	Kimberly	20190517	128.11	129.6038	127.82	128.93	1028158	118.3122	up	up	correct
KMI.US	Kinder Morgan Inc	20190517	20.29	20.55	20.15	20.21	12568720	17.2449	down	down	correct
KMPR.US	Kemper Corporation	20190517	87.12	88.23	85.76	85.84	243175	82.3119	down	up	incorrect
KMT.US	Kennametal Inc	20190517	33.93	34.19	33.38	33.42	589812	31.408	down	down	correct
KMX.US	CarMax Inc	20190517	75.38	77.255	75.1	76.39	997642	76.39	up	up	correct
KN.US	Knowles Corporation	20190517	17.58	17.695	17.26	17.27	747110	17.27	down	down	correct
KNL.US	Knoll Inc	20190517	20.93	21.095	20.68	20.75	199428	19.6464	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20190517	19.6	19.698	19.375	19.41	48617	14.3669	down	up	incorrect
KNX.US	Knight	20190517	31.42	31.76	30.845	30.93	1598035	30.2791	down	down	correct
KO.US	The Coca	20190517	49.27	49.55	49.174	49.2	11257020	45.0919	down	down	correct
KODK.US	Eastman Kodak Company	20190517	2.41	2.43	2.34	2.42	134825	2.42	up	down	incorrect
KOF.US	Coca	20190517	62.36	63.62	62.36	62.73	50668	55.6764	up	up	correct
KOP.US	Koppers Holdings Inc	20190517	29.3	29.59	28.83	28.97	113938	28.97	down	down	correct
KOS.US	Kosmos Energy Ltd	20190517	6.64	6.66	6.5	6.5	2207900	6.2499	down	down	correct
KR.US	The Kroger Co	20190517	24.58	24.98	23.96	24.22	16177025	22.942	down	down	correct
KRA.US	Kraton Corporation	20190517	28.75	28.83	28.045	28.09	216294	28.09	down	down	correct
KRC.US	Kilroy Realty Corporation	20190517	76.81	77.21	76.33	77.1	536450	71.5044	up	up	correct
KRG.US	Kite Realty Group Trust	20190517	16.12	16.38	16.06	16.29	577133	14.2486	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20190517	13.24	13.3	13.04	13.08	149785	11.2048	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20190517	18.28	18.365	18.04	18.11	36227	14.1566	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20190517	11.55	11.57	11.5	11.5	32224	10.1889	down	up	incorrect
KSS.US	Kohl's Corporation	20190517	63.38	64.63	62.79	63.6	2947235	57.8286	up	up	correct
KSU.US	P	20190517	25.751	26	25.75	25.9217	710	23.9368	up	up	correct
KT.US	KT Corporation	20190517	12.02	12.04	11.9	11.91	455237	10.8484	down	up	incorrect
KTB.US	Kontoor Brands Inc	20190517	40.49	40.5	40.49	40.5	7301	37.1497	up	up	correct
KTF.US	DWS Municipal Income Trust	20190517	11.21	11.23	11.18	11.18	53914	9.9659	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190517	30.59	30.59	30.21	30.3207	3225	25.9931	down	down	correct
KTN.US	Credit	20190517	31.2725	31.98	31.2725	31.98	436	27.3272	up	down	incorrect
KW.US	Kennedy	20190517	21.25	21.34	21.04	21.32	527159	18.8924	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20190517	199.63	202.5	196.44	197.45	68134	193.5396	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190517	15.94	15.98	15.705	15.76	572732	11.9056	down	up	incorrect
L.US	Loews Corporation	20190517	51.56	52.33	51.56	51.78	1810890	51.0325	up	up	correct
LAC.US	Lithium Americas Corp	20190517	3.77	3.77	3.57	3.67	112129	3.67	down	down	correct
LAD.US	Lithia Motors Inc	20190517	113.79	116.57	113.79	115.05	304172	113.206	up	up	correct
LADR.US	Ladder Capital Corp	20190517	16.22	16.32	16.2	16.25	607048	13.3062	up	down	incorrect
LAIX.US	LAIX Inc	20190517	9.8715	9.8715	9.8715	9.8715	185	9.8715
LAZ.US	Lazard Ltd	20190517	35.21	35.45	34.62	34.68	445300	30.6687	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20190517	16.3	16.42	15.91	15.95	400500	15.5945	down	down	correct
LC.US	LendingClub Corporation	20190517	3.32	3.3711	3.26	3.29	654029	16.45	down	up	incorrect
LCI.US	Lannett Company Inc	20190517	5.96	6.24	5.91	6	1651942	6	up	up	correct
LCII.US	LCI Industries	20190517	88.33	88.97	86.7	86.76	187271	80.8679	down	down	correct
LDOS.US	Leidos Holdings Inc	20190517	75.71	76.75	75.6	75.99	739588	72.9586	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190517	24.1	24.18	24	24	22980	19.6709	down	down	correct
LEA.US	Lear Corporation	20190517	133.22	136.16	132.9873	134.06	447390	129.1173	up	up	correct
LEAF.US	Leaf Group Ltd	20190517	7.59	7.7299	7.59	7.64	39827	7.64	up	up	correct
LEG.US	Leggett & Platt Incorporated	20190517	37.7	38.1062	37.47	37.53	811065	33.7606	down	down	correct
LEJU.US	Leju Holdings Limited	20190517	1.66	1.66	1.5678	1.61	30342	1.61	down	down	correct
LEN.US	Lennar Corporation	20190517	53.09	54.1	53.04	53.13	2021084	51.9869	up	up	correct
LENB.US	Lennar Corporation	20190517	42.66	43.22	42.48	42.48	98500	41.4686	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20190517	8.12	8.13	8.07	8.09	107757	7.124	down	down	correct
LEVI.US	Levi Strauss & Co	20190517	21.89	22.34	21.8	21.95	533890	21.3385	up	up	correct
LFC.US	China Life Insurance Company Limited	20190517	11.95	11.99	11.87	11.87	673358	10.6322	down	up	incorrect
LGC.US	U	20190517	10.07	10.08	10.06	10.07	365733	8.717
LGF.US	B	20190517	12.82	14.9	12.78	14.59	1838834	14.59	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190517	13.4	16	13.37	15.6	4456949	15.6	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20190517	15.13	15.19	14.99	15.05	44755	12.0466	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20190517	163.14	166.65	162.91	164.41	704648	164.41	up	up	correct
LHX.US	L3Harris Technologies Inc	20190517	182.84	185.73	182.67	183.65	909628	175.7176	up	up	correct
LII.US	Lennox International Inc	20190517	272.97	278.58	272.14	276.54	395236	268.1944	up	up	correct
LIN.US	Linde plc	20190517	188.19	189.45	186.89	189	1737946	180.6632	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190517	1.41	1.48	1.4045	1.46	15834	1.46	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20190517	11.35	11.825	11.29	11.33	877626	11.33	down	down	correct
LLY.US	Eli Lilly and Company	20190517	115.7	116.65	115.22	116.01	3109760	110.7796	up	up	correct
LMT.US	Lockheed Martin Corporation	20190517	336.46	340.95	336.46	337.99	1268411	314.0464	up	up	correct
LNC.US	Lincoln National Corporation	20190517	63.96	64.76	63.81	64	918954	58.9479	up	up	correct
LND.US	BrasilAgro	20190517	3.8	3.81	3.79	3.8	9685	3.2093
LNN.US	Lindsay Corporation	20190517	77.43	78.4	77	77.57	131622	75.4658	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190517	9.88	10.12	9.4	9.44	192031	8.9039	down	down	correct
LOW.US	Lowe's Companies Inc	20190517	107.64	110.04	107.5	109.02	3712866	104.527	up	up	correct
LPG.US	Dorian LPG Ltd	20190517	7.66	7.78	7.66	7.71	106028	7.1215	up	up	correct
LPI.US	Laredo Petroleum Inc	20190517	3.44	3.445	3.33	3.34	172536	66.8	down	down	correct
LPL.US	LG Display Co. Ltd	20190517	7.16	7.19	7.06	7.07	383320	7.07	down	down	correct
LPX.US	Louisiana	20190517	24.14	24.225	23.5069	24.01	2996674	22.8554	down	down	correct
LRN.US	Stride Inc	20190517	32.08	32.205	31.63	31.78	200793	31.78	down	down	correct
LSI.US	Life Storage Inc	20190517	95.75	95.98	95.1	95.54	705787	58.0853	down	down	correct
LTC.US	LTC Properties Inc	20190517	45.74	46.03	45.59	45.89	124504	39.3274	up	up	correct
LTHM.US	Livent Corporation	20190517	7.66	7.71	7.31	7.36	2858500	7.36	down	up	incorrect
LUB.US	Luby's Inc	20190517	1.3714	1.3714	1.3278	1.33	21928	0.8095	down	down	correct
LUMN.US	Lumen Technologies Inc	20190517	10.55	10.73	10.5	10.59	10552700	8.576	up	up	correct
LUV.US	Southwest Airlines Co	20190517	52.06	52.975	51.95	52.24	2173579	51.4917	up	up	correct
LVS.US	Las Vegas Sands Corp	20190517	62.61	62.91	60.26	60.31	6115409	56.9371	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190517	66.83	67.83	65.95	67.63	1512746	65.4524	up	up	correct
LXFR.US	Luxfer Holdings PLC	20190517	26.16	26.16	24.9	25.35	130867	23.5526	down	down	correct
LXP.US	PC	20190517	53.24	54.48	53.22	53.88	1137	46.6481	up	up	correct
LXU.US	LSB Industries Inc	20190517	5.01	5.08	4.55	4.58	157932	3.5231	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190517	80.8	81.27	79.785	80.15	1727571	70.686	down	down	correct
LYG.US	Lloyds Banking Group plc	20190517	3.06	3.08	3.04	3.05	3670371	2.6841	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20190517	63.66	64.46	63.48	63.63	1029463	63.63	down	down	correct
LZB.US	La	20190517	33.41	33.65	32.84	32.88	236912	31.5958	down	down	correct
M.US	Macy's Inc	20190517	21.36	22.2	21.23	21.77	12143189	19.3616	up	up	correct
MA.US	Mastercard Incorporated	20190517	251.11	254.29	250.84	252.55	3129869	249.3637	up	up	correct
MAC.US	The Macerich Company	20190517	41.71	42.05	41.47	41.74	748617	34.9585	up	up	correct
MAIN.US	Main Street Capital Corporation	20190517	40.14	40.65	40.14	40.36	237627	33.6562	up	up	correct
MAN.US	ManpowerGroup Inc	20190517	91.34	93.29	90.72	92	547832	85.3195	up	down	incorrect
MANU.US	Manchester United plc	20190517	18.94	19.13	18.66	19.04	142494	18.5187	up	up	correct
MAS.US	Masco Corporation	20190517	37.96	38.165	37.54	37.55	2757221	36.2656	down	down	correct
MATX.US	Matson Inc	20190517	39.55	40.09	39.26	39.63	158808	37.7174	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190517	10.79	10.79	10.75	10.76	37600	9.5586	down	down	correct
MAXR.US	Maxar Technologies Inc	20190517	7.8	7.87	7.2801	7.31	2667270	7.2575	down	up	incorrect
MBI.US	MBIA Inc	20190517	9.13	9.3	9.13	9.24	521568	9.24	up	down	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190517	7.76	7.78	7.695	7.7	2922565	5.4245	down	down	correct
MC.US	Moelis & Company	20190517	33.45	33.87	32.96	33.16	571822	25.9818	down	down	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190517	13.92	13.96	13.92	13.92	28138	12.499
MCB.US	Metropolitan Bank Holding Corp	20190517	40.94	41.02	40.1005	41	14740	41	up	down	incorrect
MCD.US	McDonald's Corporation	20190517	198.86	200.37	198.8	199.22	2239574	186.7233	up	up	correct
MCI.US	Barings Corporate Investors	20190517	16.19	16.19	16.0511	16.19	36219	13.5785
MCK.US	McKesson Corporation	20190517	124.39	126.9	124.37	125	1720516	121.4885	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190517	6.69	6.71	6.66	6.68	56359	4.9708	down	down	correct
MCO.US	Moody's Corporation	20190517	186.52	188.035	185.58	185.93	696810	182.207	down	down	correct
MCR.US	MFS Charter Income Trust	20190517	7.84	7.9	7.84	7.87	77825	6.3393	up	up	correct
MCS.US	The Marcus Corporation	20190517	35.67	36.56	35.54	36.5	598991	35.7573	up	up	correct
MCY.US	Mercury General Corporation	20190517	55.64	56.25	55.57	55.66	189054	48.6068	up	up	correct
MD.US	MEDNAX Inc	20190517	26.97	27.555	26.69	26.7	1205988	26.7	down	down	correct
MDC.US	M.D.C. Holdings Inc	20190517	32.21	32.42	32.15	32.15	397544	27.4144	down	up	incorrect
MDLQ.US	Medley LLC	20190517	16.81	16.81	16.03	16.1292	9017	11.7382	down	down	correct
MDLX.US	Medley Capital Corporation 6.87	20190517	16.64	16.64	15.76	15.9537	7200	11.2732	down	down	correct
MDP.US	Meredith Corporation	20190517	57.4	58.246	57.26	57.39	378298	53.9215	down	down	correct
MDT.US	Medtronic plc	20190517	87.22	88.58	87.15	87.73	4735765	82.6229	up	up	correct
MDU.US	MDU Resources Group Inc	20190517	25.19	25.28	25.13	25.17	893404	23.1462	down	down	correct
MEC.US	Mayville Engineering Company Inc	20190517	16.78	16.89	16.1	16.13	58700	16.13	down	down	correct
MED.US	Medifast Inc	20190517	144.36	145.28	142.01	142.34	164228	130.496	down	down	correct
MEI.US	Methode Electronics Inc	20190517	27.74	27.96	27.41	27.46	246213	26.5664	down	down	correct
MER.US	PK	20190517	26.22	26.29	26.14	26.22	26400	23.5708
MFC.US	Manulife Financial Corporation	20190517	17.35	17.5	17.255	17.29	2030722	15.2857	down	down	correct
MFG.US	Mizuho Financial Group Inc	20190517	2.94	2.96	2.93	2.94	475568	2.6592
MFGP.US	Micro Focus International plc	20190517	24.24	24.3	23.93	23.95	238987	19.782	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190517	13.04	13.04	12.99	13	62869	11.693	down	down	correct
MFM.US	MFS Municipal Income Trust	20190517	6.86	6.86	6.83	6.85	30689	6.0871	down	down	correct
MFO.US	MFA Financial Inc. SR NT 42	20190517	25.98	25.98	25.908	25.98	8525	22.8761
MFV.US	MFS Special Value Trust	20190517	5.64	5.67	5.64	5.67	1469	4.4918	up	up	correct
MG.US	Mistras Group Inc	20190517	14.01	14.235	13.74	13.75	41441	13.75	down	down	correct
MGA.US	Magna International Inc	20190517	44.1	44.78	43.97	44.52	1171094	41.3099	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190517	4.51	4.51	4.49	4.5	30682	3.9297	down	up	incorrect
MGM.US	MGM Resorts International	20190517	26.15	26.46	25.81	25.89	7548947	25.3395	down	down	correct
MGP.US	MGM Growth Properties LLC	20190517	32.01	32.16	31.735	31.89	753763	27.1248	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190517	25.44	25.5296	25.35	25.52	48462	22.2279	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190517	22.22	22.47	22.22	22.3	33516	18.8815	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190517	12.45	12.59	12.34	12.36	488748	12.2914	down	down	correct
MH.US	PD	20190517	5.11	5.38	4.749	5.38	3700	5.38	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20190517	16.46	16.79	16.42	16.52	36600	14.6739	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20190517	7.46	7.47	7.45	7.47	20253	6.7949	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190517	12.05	12.05	11.97	12	49987	10.6636	down	down	correct
MHK.US	Mohawk Industries Inc	20190517	139.27	141.625	138.355	138.69	669213	138.69	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190517	14.75	15.01	14.56	15.01	6876	13.4085	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190517	13.17	13.36	13.17	13.28	64783	11.8657	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20190517	19.4	19.46	19	19.16	30543	15.4321	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20190517	41.74	42.19	41.52	41.56	525600	2.2875	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190517	3.76	3.77	3.7584	3.76	361598	3.074
MIXT.US	MiX Telematics Limited	20190517	17.5	17.5	17	17.05	82400	16.0977	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190517	13.57	13.6293	13.52	13.55	55856	12.0981	down	down	correct
MKC.US	V	20190517	78.155	78.155	77.375	77.375	600	74.567	down	down	correct
MKL.US	Markel Corporation	20190517	1052.53	1069.51	1052.53	1060.99	53261	1060.99	up	down	incorrect
MLI.US	Mueller Industries Inc	20190517	27.94	28.04	27.7189	27.76	148679	26.7485	down	down	correct
MLM.US	Martin Marietta Materials Inc	20190517	217.91	220.215	216.96	217.53	395131	212.6305	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20190517	10.97	11.07	10.92	11	10107	11	up	up	correct
MLR.US	Miller Industries Inc	20190517	30.91	31	29.77	30.54	40724	28.783	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190517	94.69	96.17	94.66	95.79	2124351	91.8759	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190517	20.4	20.42	20.35	20.38	36959	18.0007	down	down	correct
MMI.US	Marcus & Millichap Inc	20190517	33.88	34.22	32.96	33.24	241838	33.24	down	down	correct
MMM.US	3M Company	20190517	170	170.26	168.43	169.09	4595046	153.9111	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20190517	61.45	62.15	61.3252	61.64	486555	49.6624	up	up	correct
MMS.US	Maximus Inc	20190517	71.68	72.35	71.14	71.49	221946	68.9762	down	down	correct
MMT.US	MFS Multimarket Income Trust	20190517	5.6	5.62	5.58	5.58	107621	4.6056	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20190517	13.76	13.82	13.63	13.67	62798	12.2591	down	down	correct
MN.US	Manning & Napier Inc	20190517	2.31	2.33	2.24	2.29	26497	2.1539	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190517	14.62	14.7	14.62	14.65	26185	13.1634	up	up	correct
MNR.US	PC	20190517	24.2679	24.33	24.16	24.31	10469	20.8666	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20190517	21.89	21.89	21.6	21.68	175000	17.6447	down	down	correct
MO.US	Altria Group Inc	20190517	51.76	52.52	51.46	52.35	6129869	42.3565	up	up	correct
MOD.US	Modine Manufacturing Company	20190517	13.19	13.25	12.86	12.93	231066	12.93	down	down	correct
MODN.US	Model N Inc	20190517	18.82	18.99	18.68	18.69	94162	18.69	down	down	correct
MOG.US	A	20190517	85.28	86.18	84.66	84.8	76149	82.4282	down	up	incorrect
MOGU.US	MOGU Inc	20190517	5.45	5.67	5.381	5.4	31515	5.4	down	down	correct
MOH.US	Molina Healthcare Inc	20190517	129.33	130.73	128.5	129.69	569514	129.69	up	down	incorrect
MOS.US	The Mosaic Company	20190517	23	23.28	22.78	22.8	3609822	22.1765	down	up	incorrect
MOV.US	Movado Group Inc	20190517	34.51	34.605	33.69	33.7	110690	31.8126	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190517	13.9	13.98	13.9	13.98	7308	12.5232	up	up	correct
MPC.US	Marathon Petroleum Corporation	20190517	52.36	52.61	51.77	51.95	6239627	46.2874	down	down	correct
MPLX.US	MPLX LP	20190517	31.64	31.73	31.25	31.4	4016407	22.9833	down	down	correct
MPV.US	Barings Participation Investors	20190517	15.95	16.17	15.7829	15.91	22319	13.5275	down	down	correct
MPW.US	Medical Properties Trust Inc	20190517	18.18	18.28	18.07	18.24	2016399	15.7542	up	up	correct
MPX.US	Marine Products Corporation	20190517	14.45	14.74	14.02	14.05	31011	12.9428	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190517	12.33	12.4	12.3	12.36	104115	11.0249	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20190517	14.33	14.38	14.3094	14.33	50831	12.7361
MRC.US	MRC Global Inc	20190517	16.65	16.78	16.22	16.33	446232	16.33	down	down	correct
MRK.US	Merck & Co. Inc	20190517	78.3504	79.0049	77.7908	78.6602	7881431	68.8001	up	down	incorrect
MRO.US	Marathon Oil Corporation	20190517	15.55	15.67	15.46	15.47	9007001	14.9701	down	down	correct
MSA.US	MSA Safety Incorporated	20190517	104.57	106.36	104.5	104.85	131282	101.6041	up	up	correct
MSB.US	Mesabi Trust	20190517	29.69	30.12	29.53	29.94	45520	23.8838	up	up	correct
MSC.US	Studio City International Holdings Limited	20190517	18.5419	19	18.24	18.88	1153	18.88	up	up	correct
MSCI.US	MSCI Inc	20190517	223.75	226.57	223.03	224.81	466209	220.1577	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190517	9.08	9.11	9.03	9.04	28573	7.8413	down	down	correct
MSGS.US	W	20190517	301.86	305.82	299.49	301.43	86691	299.4632	down	down	correct
MSI.US	Motorola Solutions Inc	20190517	146.97	148.41	146.64	146.95	1623188	141.0012	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20190517	73.89	75	73.6	74.44	688473	60.4269	up	up	correct
MT.US	ArcelorMittal	20190517	16.26	16.5	16.2	16.38	4641554	16.2283	up	up	correct
MTB.US	M&T Bank Corporation	20190517	162.08	165.79	162.08	163.78	1411988	150.1917	up	up	correct
MTD.US	Mettler	20190517	737.62	741.91	726.02	726.42	184469	726.42	down	down	correct
MTDR.US	Matador Resources Company	20190517	20.44	20.59	19.99	20	1246564	19.9221	down	down	correct
MTG.US	MGIC Investment Corporation	20190517	13.78	13.99	13.77	13.78	1790102	13.0582
MTH.US	Meritage Homes Corporation	20190517	52.28	52.68	51.77	51.78	357281	51.78	down	down	correct
MTL.US	P	20190517	0.81	0.81	0.81	0.81	0	0.81
MTN.US	Vail Resorts Inc	20190517	221.29	222.79	219.15	219.94	226871	211.2764	down	down	correct
MTOR.US	Meritor Inc	20190517	20.72	20.86	20.35	20.48	403753	20.48	down	up	incorrect
MTR.US	Mesa Royalty Trust	20190517	13.0169	13.042	12.8608	13.042	2553	11.3218	up	up	correct
MTRN.US	Materion Corporation	20190517	66.12	67	65.68	66.38	84088	65.1823	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190517	21.62	21.75	21.62	21.75	9730	20.3485	up	up	correct
MTW.US	The Manitowoc Company Inc	20190517	15.93	15.96	15.45	15.48	423850	15.48	down	down	correct
MTX.US	Minerals Technologies Inc	20190517	57.2	57.66	56.3	56.35	94351	55.824	down	down	correct
MTZ.US	MasTec Inc	20190517	47.68	47.81	46.2	46.32	910808	46.32	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20190517	14.96	15	14.95	14.96	21561	13.2771
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190517	13.49	13.54	13.49	13.49	62858	12.1243
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190517	12.25	12.31	12.23	12.31	76846	10.976	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190517	4.57	4.64	4.57	4.57	1369070	4.2193
MUH.US	BlackRock MuniHoldings Fund II Inc	20190517	14.87	14.94	14.78	14.84	51839	13.6634	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190517	14.06	14.19	14	14.03	114295	12.6137	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190517	13.88	13.88	13.8389	13.85	11480	12.2187	down	down	correct
MUR.US	Murphy Oil Corporation	20190517	27.63	27.75	26.66	26.66	2122967	24.2344	down	down	correct
MUSA.US	Murphy USA Inc	20190517	83.35	84.9	83.03	83.29	294625	82.5471	down	up	incorrect
MUX.US	McEwen Mining Inc	20190517	1.35	1.36	1.33	1.34	1950608	1.34	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190517	9.15	9.1773	9.13	9.15	51306	8.1455
MVO.US	MV Oil Trust	20190517	8.5	8.5	8.3	8.47	15322	6.1625	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190517	14.44	14.47	14.4	14.47	14365	12.833	up	up	correct
MWA.US	Mueller Water Products Inc	20190517	9.22	9.4	9.2	9.35	1416182	8.9398	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20190517	9.35	9.46	9.11	9.11	203147	9.11	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20190517	10.73	10.73	10.73	10.73	150	10.73
MXF.US	The Mexico Fund Inc	20190517	13.67	13.79	13.67	13.75	7672	12.4495	up	up	correct
MXL.US	MaxLinear Inc	20190517	23.61	24.09	23.18	23.18	303291	23.18	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190517	13.48	13.53	13.48	13.49	28186	12.1409	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20190517	14.5	14.5	14.39	14.41	40311	12.7661	down	down	correct
MYE.US	Myers Industries Inc	20190517	18.02	18.16	17.84	17.88	156480	16.3701	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190517	13.12	13.13	13.09	13.12	76404	11.7793
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190517	14.72	14.79	14.7	14.79	12062	13.0075	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190517	12.64	12.7939	12.64	12.75	148482	11.4157	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20190517	12.73	12.81	12.26	12.48	203004	12.48	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20190517	14.08	14.16	14.02	14.14	279573	13.4977	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20190517	13.8	13.86	13.79	13.8	457840	12.8389
NAN.US	Nuveen New York Quality Municipal Income Fund	20190517	13.7	13.7299	13.64	13.65	30238	12.7743	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20190517	2.66	2.76	2.58	2.59	1793980	2.2098	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190517	12.9	12.94	12.89	12.94	6202	12.1712	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20190517	20.71	20.85	20.71	20.74	31689	18.0762	up	up	correct
NBHC.US	National Bank Holdings Corporation	20190517	36.52	37.1	36.42	36.52	236968	34.2343
NBR.US	Nabors Industries Ltd	20190517	3.74	3.775	3.43	3.44	309579	165.9332	down	up	incorrect
NC.US	NACCO Industries Inc	20190517	50.81	51.47	50.04	50.04	8145	46.7098	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20190517	9.84	9.9	9.8359	9.9	10117	9.1513	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190517	56.79	57.77	56.7516	56.92	1255442	56.92	up	up	correct
NCR.US	NCR Corporation	20190517	30.67	31.07	30.47	30.55	894492	30.55	down	down	correct
NCV.US	PA	20190517	25.05	25.1688	25.05	25.1628	7133	21.9081	up	down	incorrect
NCZ.US	PA	20190517	24.68	24.82	24.68	24.7941	52553	23.1771	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20190517	9	9.1	8.9494	9.1	81531	62.2114	up	up	correct
NEA.US	Nuveen AMT	20190517	13.53	13.5879	13.51	13.53	486452	12.6113
NEM.US	Newmont Corporation	20190517	30.42	30.98	30.32	30.92	6777964	28.9625	up	up	correct
NEP.US	NextEra Energy Partners LP	20190517	45.05	45.62	45.05	45.32	134874	41.3608	up	up	correct
NETI.US	Eneti Inc	20190517	4.7928	4.8825	4.6632	4.7131	27555	42.5434	down	down	correct
NEU.US	NewMarket Corporation	20190517	414.78	418.4	413.31	413.88	27531	391.445	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20190517	14.04	14.07	14.03	14.06	43116	12.8537	up	up	correct
NEW.US	Puxin Limited	20190517	6.91	7.1	6.38	6.46	410507	6.46	down	up	incorrect
NEWR.US	New Relic Inc	20190517	99.54	100.22	97.39	97.53	834161	97.53	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20190517	9.52	9.68	8.97	9.01	607750	9.01	down	down	correct
NEXA.US	Nexa Resources S.A	20190517	9.74	9.97	9.685	9.72	198331	8.7252	down	down	correct
NFG.US	National Fuel Gas Company	20190517	57.33	57.57	57.05	57.16	443418	51.8581	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190517	12.16	12.3	12.1297	12.2	164726	10.0251	up	up	correct
NGG.US	National Grid plc	20190517	51.9	52.33	51.9	52.22	648266	44.371	up	up	correct
NGL.US	PC	20190517	25.055	25.0722	25.05	25.05	330	19.0317	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190517	16.03	16.03	15.51	15.79	27084	15.79	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190517	11.96	12.2	11.8	11.84	107519	9.9386	down	up	incorrect
NGVT.US	Ingevity Corporation	20190517	91.46	92.64	90.63	91.28	376116	91.28	down	down	correct
NHI.US	National Health Investors Inc	20190517	79.38	80.22	79.2	80.12	166667	68.4835	up	up	correct
NI.US	PB	20190517	26.69	26.75	26.63	26.7	28971	22.7084	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190517	13.38	13.43	13.31	13.37	73641	12.592	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190517	21.53	21.68	21.46	21.52	60204	17.0893	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190517	10.33	10.37	10.32	10.32	6296	9.818	down	up	incorrect
NINE.US	Nine Energy Service Inc	20190517	22.25	22.49	22.05	22.09	177194	22.09	down	down	correct
NIO.US	NIO Inc	20190517	4.58	4.7	4.42	4.42	19775669	4.42	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190517	13.16	13.2259	13.16	13.17	6519	12.5192	up	up	correct
NJR.US	New Jersey Resources Corporation	20190517	49.66	50.24	49.65	49.81	463371	45.2445	up	up	correct
NKE.US	NIKE Inc	20190517	83.51	85.515	83.5	84.57	5068366	82.4868	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190517	12.2598	12.54	12.22	12.25	10880	11.5295	down	down	correct
NKX.US	Nuveen California AMT	20190517	14.24	14.29	14.23	14.25	23859	13.3445	up	up	correct
NL.US	NL Industries Inc	20190517	3.5	3.61	3.5	3.5	9121	3.2409
NLS.US	Nautilus Inc	20190517	3.47	3.57	3.39	3.45	470679	3.45	down	down	correct
NLSN.US	Nielsen Holdings plc	20190517	23.52	23.789	23.42	23.6	3219698	22.2201	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190517	0.1811	0.1811	0.1811	0.1811	1177	1.811
NMI.US	Nuveen Municipal Income Fund Inc	20190517	11.1	11.21	11.08	11.13	14470	10.5061	up	up	correct
NMM.US	Navios Maritime Partners L.P	20190517	0.92	0.94	0.9	0.9	41423	11.9252	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20190517	8.71	8.73	8.7	8.7	400	8.7	down	up	incorrect
NMR.US	Nomura Holdings Inc	20190517	3.22	3.24	3.19	3.19	618074	2.8663	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190517	13.5857	13.5857	13.57	13.5766	8558	12.722	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190517	12.7792	12.78	12.74	12.74	9793	12.0343	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190517	13.73	13.77	13.69	13.72	56634	12.9343	down	down	correct
NNI.US	Nelnet Inc	20190517	60.55	60.715	59.85	60.26	86088	58.2295	down	down	correct
NNN.US	National Retail Properties Inc	20190517	53.41	53.58	52.97	53.26	527564	47.1834	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190517	10.1	10.14	10.06	10.13	18983	5.9939	up	up	correct
NOA.US	North American Construction Group Ltd	20190517	12.25	12.25	11.7	11.78	175457	11.4141	down	down	correct
NOAH.US	Noah Holdings Limited	20190517	47.87	47.87	42.36	42.64	1069738	42.64	down	down	correct
NOC.US	Northrop Grumman Corporation	20190517	302.84	308.73	301.56	306.69	1172035	294.1769	up	up	correct
NOK.US	Nokia Corporation	20190517	4.95	5.02	4.925	4.94	34831422	4.8377	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190517	13.28	13.28	13.23	13.24	2154	12.5026	down	down	correct
NOMD.US	Nomad Foods Limited	20190517	22.35	22.67	22.03	22.04	1042722	22.04	down	up	incorrect
NOV.US	NOV Inc	20190517	24.4	24.6023	23.89	23.95	2113778	23.5752	down	down	correct
NOW.US	ServiceNow Inc	20190517	275.71	277.3206	271.62	272.99	1721834	272.99	down	down	correct
NP.US	Neenah Inc	20190517	59.09	59.63	58.92	59.05	105519	54.2045	down	down	correct
NPK.US	National Presto Industries Inc	20190517	100.37	102.295	100.11	101.37	69214	89.1109	up	up	correct
NPO.US	EnPro Industries Inc	20190517	62.25	62.91	61.33	61.36	64934	58.7947	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190517	4.23	4.2713	3.2602	3.84	5310714	3.84	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190517	12.8897	12.92	12.8897	12.89	4256	12.1667	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190517	13.52	13.5368	13.5	13.51	5890	12.5327	down	down	correct
NR.US	Newpark Resources Inc	20190517	7.71	7.755	7.61	7.61	421653	7.61	down	down	correct
NRG.US	NRG Energy Inc	20190517	35.5	35.87	35.43	35.58	2688923	33.1879	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190517	20.654	20.7899	20.51	20.51	68982	15.639	down	down	correct
NRK.US	Nuveen New York AMT	20190517	12.97	12.99	12.95	12.97	80999	12.3912
NRP.US	Natural Resource Partners L.P	20190517	41.8	41.827	40.77	41.3	7084	33.5663	down	down	correct
NRT.US	North European Oil Royalty Trust	20190517	7.42	7.42	7.04	7.04	37642	5.7254	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190517	25.39	25.4	25.32	25.37	138700	22.3339	down	down	correct
NS.US	PC	20190517	24.66	24.7065	24.42	24.51	8085	18.8021	down	up	incorrect
NSA.US	PA	20190517	29.98	30.21	29.78	29.95	251926	26.8105	down	down	correct
NSC.US	Norfolk Southern Corporation	20190517	202.75	205.16	202.47	203.52	1242120	194.5854	up	down	incorrect
NSCO.US	WS	20190517	10.28	10.3	10.245	10.3	90357	6.2898	up	up	correct
NSL.US	Nuveen Senior Income Fund	20190517	5.86	5.87	5.83	5.83	103800	4.805	down	up	incorrect
NSP.US	Insperity Inc	20190517	114.13	115.46	113.14	113.52	223069	106.0671	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190517	38.29	38.45	37.11	37.25	219298	32.3115	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20190517	14.5	14.58	14.415	14.5	209939	116.3233
NTP.US	Nam Tai Property Inc	20190517	9.73	9.9	9.61	9.9	5534	9.9	up	up	correct
NTR.US	Nutrien Ltd	20190517	49.75	49.85	49.325	49.4	1494596	44.7395	down	down	correct
NTZ.US	Natuzzi S.p.A	20190517	3.88	3.88	3.7028	3.75	17103	3.75	down	down	correct
NUE.US	Nucor Corporation	20190517	53.96	54.22	52.51	53.29	2709820	49.4794	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190517	15.02	15.05	15.01	15.02	36043	14.0975
NUS.US	Nu Skin Enterprises Inc	20190517	52.1	52.86	51.1	51.11	381563	46.4549	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190517	9.99	10.03	9.94	9.98	421759	9.4672	down	down	correct
NUW.US	Nuveen AMT	20190517	16.6	16.6	16.55	16.57	27484	15.6215	down	up	incorrect
NVG.US	Nuveen AMT	20190517	15.61	15.64	15.55	15.59	287584	14.3758	down	down	correct
NVGS.US	Navigator Holdings Ltd	20190517	10.12	10.1609	10	10.01	58750	10.01	down	down	correct
NVR.US	NVR Inc	20190517	3323.16	3364.86	3311.92	3320	18184	3320	down	up	incorrect
NVRO.US	Nevro Corp	20190517	62.48	64.93	61.71	62.23	561339	62.23	down	up	incorrect
NVS.US	Novartis AG	20190517	82.99	83.3219	82.7	82.7	1563774	76.7252	down	down	correct
NVT.US	nVent Electric plc	20190517	25.01	25.65	25	25.11	1131713	23.2939	up	up	correct
NVTA.US	Invitae Corporation	20190517	18.1	18.455	17.8	18.05	1863050	18.05	down	down	correct
NWG.US	NatWest Group plc	20190517	5.89	5.91	5.86	5.87	1567519	4.9543	down	down	correct
NWN.US	Northwest Natural Holding Company	20190517	69.54	70.17	69.38	69.76	149580	64.0424	up	down	incorrect
NX.US	Quanex Building Products Corporation	20190517	16.47	16.55	15.94	15.99	104387	15.2574	down	down	correct
NXC.US	Nuveen California Select Tax	20190517	14.3	14.3	14	14.13	24066	12.9595	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190517	14.06	14.06	14	14.01	49061	13.0194	down	down	correct
NXN.US	Nuveen New York Select Tax	20190517	13.74	13.74	13.65	13.65	3617	12.5298	down	up	incorrect
NXP.US	Nuveen Select Tax	20190517	15.08	15.47	15.08	15.17	72920	13.926	up	down	incorrect
NXQ.US	Nuveen Select Tax	20190517	14.2	14.45	14.195	14.3	74578	13.1227	up	up	correct
NXR.US	Nuveen Select Tax	20190517	15.31	15.5	15.23	15.33	52570	14.0665	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20190517	39.79	40.14	39.7	40	53199	36.9964	up	up	correct
NYCB.US	PU	20190517	48.5	48.5	48.2	48.3	13536	48.3	down	up	incorrect
NYT.US	The New York Times Company	20190517	33.8	34.69	33.8	34.43	1649214	33.9174	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190517	15.59	15.6	15.51	15.52	156765	14.7398	down	down	correct
O.US	Realty Income Corporation	20190517	69.09	69.31	68.68	69.27	1429283	62.1029	up	up	correct
OAK.US	PB	20190517	25.7	25.7	25.54	25.5765	26815	21.6035	down	up	incorrect
OC.US	Owens Corning	20190517	49	49.52	48.385	48.48	1019298	46.8128	down	down	correct
OCN.US	Ocwen Financial Corporation	20190517	1.8	1.805	1.67	1.71	475750	25.65	down	down	correct
ODC.US	Oil	20190517	33.6	33.6	31.39	31.39	10055	29.1535	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190517	19.1	19.19	18.79	18.81	263381	17.9511	down	down	correct
OFC.US	Corporate Office Properties Trust	20190517	28.2	28.27	27.96	28.12	466354	25.3183	down	down	correct
OFG.US	OFG Bancorp	20190517	19.08	19.56	18.8	19.25	414502	18.444	up	up	correct
OGE.US	OGE Energy Corp	20190517	41.57	42.39	41.545	42.26	1015340	37.7244	up	up	correct
OGS.US	ONE Gas Inc	20190517	88.59	89.61	88.41	89	202850	83.0013	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20190517	37.56	37.73	37.25	37.44	1311859	30.8776	down	down	correct
OI.US	O	20190517	17.33	17.57	17.245	17.36	703309	17.0592	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190517	7.52	7.55	7.5	7.51	108597	6.6167	down	down	correct
OIBR.US	C	20190517	1.42	1.46	1.38	1.4	52036500	1.4	down	down	correct
OII.US	Oceaneering International Inc	20190517	18.75	18.98	18.39	18.42	660808	18.42	down	down	correct
OIS.US	Oil States International Inc	20190517	19.03	19.39	18.82	19.15	786865	19.15	up	down	incorrect
OKE.US	ONEOK Inc	20190517	67.81	68.7925	67.81	68.17	1380467	55.3958	up	up	correct
OLN.US	Olin Corporation	20190517	21.87	22.34	21.66	21.78	3294664	19.7557	down	down	correct
OLP.US	One Liberty Properties Inc	20190517	29.28	29.58	29.25	29.45	37978	23.9168	up	up	correct
OMC.US	Omnicom Group Inc	20190517	78.29	79.91	78.05	79.51	1315378	71.5812	up	up	correct
OMF.US	OneMain Holdings Inc	20190517	32.07	32.39	31.92	31.98	295900	21.1983	down	down	correct
OMI.US	Owens & Minor Inc	20190517	3.65	3.775	3.59	3.59	883657	3.5789	down	down	correct
ONE.US	OneSmart International Education Group Limited	20190517	7.82	7.96	7.5	7.53	238800	7.53	down	up	incorrect
ONTO.US	Onto Innovation Inc	20190517	31.83	32.22	31.34	31.35	98643	31.35	down	up	incorrect
OOMA.US	Ooma Inc	20190517	13.72	13.94	13.71	13.86	40663	13.86	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20190517	25.93	26.51	25.89	26.06	49203	23.7529	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20190517	9.89	9.985	9.7601	9.97	292986	9.6013	up	down	incorrect
ORA.US	Ormat Technologies Inc	20190517	60.8	61.47	59.98	60.13	125973	59.1853	down	down	correct
ORAN.US	Orange S.A	20190517	15.3	15.38	15.29	15.34	309117	12.7353	up	up	correct
ORC.US	Orchid Island Capital Inc	20190517	6.48	6.505	6.45	6.46	413004	4.3224	down	down	correct
ORCL.US	Oracle Corporation	20190517	54.19	54.92	54.19	54.5	9057070	52.2991	up	down	incorrect
ORI.US	Old Republic International Corporation	20190517	22.46	22.695	22.28	22.38	1509926	17.1319	down	down	correct
ORN.US	Orion Group Holdings Inc	20190517	2.35	2.3823	2.28	2.3	136928	2.3	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190517	1.81	1.89	1.78	1.84	276831	1.84	up	up	correct
OSK.US	Oshkosh Corporation	20190517	75.36	76.44	74.78	74.97	418561	72.3252	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20190517	25.52	25.61	25.33	25.5	557100	23.918	down	down	correct
OVV.US	Ovintiv Inc	20190517	6.71	6.855	6.64	6.65	3288210	30.4207	down	down	correct
OXM.US	Oxford Industries Inc	20190517	73.52	75.94	73.22	74.1	180834	70.5065	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20190517	53.28	53.41	52.62	52.76	13991460	48.3466	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190517	99.33	101.68	99.33	100.5	52044	91.5902	up	up	correct
PACK.US	Ranpak Holdings Corp	20190517	10.17	10.25	10.17	10.22	5640	10.22	up	up	correct
PAG.US	Penske Automotive Group Inc	20190517	44.6	44.85	44.08	44.15	325458	41.8454	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20190517	29.95	31.33	29.79	29.87	3096027	29.87	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190517	14.64	14.64	14.39	14.47	25423	13.0087	down	down	correct
PAM.US	Pampa Energía S.A	20190517	22.86	23.5395	22.29	22.72	506907	22.72	down	up	incorrect
PAR.US	PAR Technology Corporation	20190517	26	26.81	25.815	25.9	159564	25.5752	down	down	correct
PARR.US	Par Pacific Holdings Inc	20190517	20.97	21.16	20.18	20.22	381843	20.22	down	down	correct
PAYC.US	Paycom Software Inc	20190517	210.37	215.38	209.65	210.75	619084	210.75	up	up	correct
PB.US	Prosperity Bancshares Inc	20190517	69.5	70.6	69.43	69.57	215917	64.2962	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190517	36.16	36.6	36.15	36.35	381539	30.5841	up	down	incorrect
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190517	25.47	25.47	25.22	25.33	31626	21.0815	down	up	incorrect
PBF.US	PBF Energy Inc	20190517	30.89	31.43	30.625	30.67	1426180	29.6634	down	down	correct
PBFX.US	PBF Logistics LP	20190517	20	20.085	19.9	19.97	82422	15.5005	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20190517	29.95	30.41	29.79	30.03	507478	30.03	up	up	correct
PBI.US	Pitney Bowes Inc	20190517	4.9	5.02	4.88	4.91	2139265	4.3983	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190517	13.61	13.8	13.35	13.46	17738551	10.6359	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20190517	12.33	12.46	11.92	11.99	6977961	10.2342	down	down	correct
PBT.US	Permian Basin Royalty Trust	20190517	6.29	6.3224	6.12	6.18	103863	5.1693	down	down	correct
PBY.US	Prospect Capital Corporation	20190517	25.0859	25.15	25.0859	25.15	1320	21.8858	up	up	correct
PCF.US	High Income Securities Fund	20190517	8.51	8.5734	8.51	8.51	13373	6.5854
PCG.US	PG&E Corporation	20190517	18	18.15	16.86	17.02	13270610	17.02	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190517	23.72	23.8201	23.47	23.58	274952	18.1206	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20190517	9.5	9.5	9.48	9.5	42239	8.3842
PCM.US	PCM Fund Inc	20190517	11.32	11.4	11.32	11.35	11334	9.0324	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190517	17.35	17.44	17.34	17.34	36738	14.1712	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20190517	18.65	18.65	18.5269	18.57	22226	17.3221	down	down	correct
PD.US	PagerDuty Inc	20190517	55	56.6304	53.75	54.69	298886	54.69	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20190517	31.85	31.96	31.6638	31.79	77564	24.6474	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20190517	20.75	20.85	20.61	20.74	726455	18.3154	down	down	correct
PDS.US	Precision Drilling Corporation	20190517	2.18	2.18	2.11	2.11	42052	42.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20190517	16.81	16.9	16.78	16.83	38895	13.8019	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20190517	31.47	31.73	31.37	31.61	2771646	28.3644	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20190517	59.73	60.58	59.73	60.43	1591984	55.0415	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190517	7.18	7.36	7.15	7.28	1020905	5.8948	up	down	incorrect
PEN.US	Penumbra Inc	20190517	142.09	145.95	140.11	142.47	453481	142.47	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20190517	16.37	16.42	16.27	16.32	63306	13.6794	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190517	13.5	13.5	13.4108	13.48	16077	11.4604	down	down	correct
PFE.US	Pfizer Inc	20190517	41.3	41.81	41.25	41.47	27692390	35.6975	up	up	correct
PFGC.US	Performance Food Group Company	20190517	40.01	40.79	39.79	40.24	557242	40.24	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190517	11.66	11.69	11.6	11.67	86897	9.1377	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20190517	10.43	10.47	10.43	10.43	80699	8.1597
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190517	11.46	11.55	11.46	11.53	15040	9.6718	up	up	correct
PFS.US	Provident Financial Services Inc	20190517	25.12	25.43	24.86	24.89	178158	22.0646	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190517	22.67	23.17	22.67	22.84	150576	22.1747	up	up	correct
PG.US	The Procter & Gamble Company	20190517	107.27	108	107.255	107.45	6370167	100.9858	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190517	12.17	12.25	12.13	12.18	18875	9.6411	up	up	correct
PGR.US	The Progressive Corporation	20190517	77.27	78.46	77.0254	77.72	2196750	70.1046	up	up	correct
PGRE.US	Paramount Group Inc	20190517	14.56	14.64	14.4	14.51	2080375	13.2607	down	down	correct
PGTI.US	PGT Innovations Inc	20190517	15.34	15.48	15.09	15.11	370284	15.11	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20190517	18.76	18.76	18.7	18.7	8493	15.2735	down	down	correct
PH.US	Parker	20190517	167.33	167.845	163.83	163.91	1007038	157.3021	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190517	10.56	10.5813	10.52	10.52	49045	8.7717	down	down	correct
PHG.US	Koninklijke Philips N.V	20190517	40.46	40.705	40.3	40.36	477820	38.0162	down	down	correct
PHI.US	PLDT Inc	20190517	23.7	24.47	23.69	24.31	164475	20.6028	up	down	incorrect
PHK.US	PIMCO High Income Fund	20190517	7.86	7.92	7.85	7.85	270800	6.1024	down	down	correct
PHM.US	PulteGroup Inc	20190517	32.21	32.8	32.04	32.48	3858107	31.4174	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190517	9.16	9.26	9.15	9.24	86481	7.2596	up	down	incorrect
PHX.US	PHX Minerals Inc	20190517	14.6	14.68	14.315	14.33	16317	13.7341	down	down	correct
PII.US	Polaris Inc	20190517	88.25	88.25	85.75	85.84	588942	80.1998	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20190517	4.55	4.55	4.5	4.54	135048	3.7183	down	down	correct
PINS.US	Pinterest Inc	20190517	25.87	28.12	25.7	26.7	26271832	26.7	up	up	correct
PIPR.US	Piper Sandler Companies	20190517	78.24	79.97	78.24	78.36	259600	71.7539	up	down	incorrect
PJT.US	PJT Partners Inc	20190517	39.88	40.13	39.41	39.43	146866	37.5696	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20190517	30.52	30.71	30.17	30.26	1596354	27.0247	down	down	correct
PKE.US	Park Aerospace Corp	20190517	16.1	17	16.1	16.85	184776	14.7844	up	down	incorrect
PKG.US	Packaging Corporation of America	20190517	96.36	97.58	95.41	96.84	494676	89.0988	up	up	correct
PKI.US	PerkinElmer Inc	20190517	86.79	87.685	85.83	85.94	776218	85.4059	down	down	correct
PKO.US	PIMCO Income Opportunity Fund	20190517	26.64	26.8	26.6108	26.63	13893	20.9964	down	up	incorrect
PKX.US	POSCO	20190517	48.82	49.44	48.82	49.03	141648	45.3026	up	up	correct
PLAN.US	Anaplan Inc	20190517	38.79	39.36	38.01	38.28	815601	38.28	down	down	correct
PLD.US	Prologis Inc	20190517	76.14	76.87	75.99	76.61	2310784	71.7963	up	up	correct
PLNT.US	Planet Fitness Inc	20190517	80.3	81.76	79.7	80.02	1305855	80.02	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190517	36.81	37.3205	36.775	36.89	48179	34.0932	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190517	17.1	17.25	16.9	17.18	205442	14.4715	up	up	correct
PM.US	Philip Morris International Inc	20190517	85.74	87.2	84.875	86.81	3886183	73.9807	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20190517	14.48	14.68	14.48	14.67	23101	13.878	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20190517	15.02	15.02	14.85	14.87	94212	14.1096	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20190517	7.52	7.59	7.5	7.52	154127	6.6117
PMO.US	Putnam Municipal Opportunities Trust	20190517	12.36	12.42	12.36	12.41	156607	10.8186	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20190517	21.19	21.22	21.11	21.12	839959	16.7827	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20190517	12.22	12.2562	12.16	12.18	101106	11.3158	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20190517	129.46	132.2	129.42	130.22	1351552	119.7742	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20190517	13.24	13.25	13.21	13.2237	8412	12.347	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20190517	11.26	11.31	11.26	11.29	4557	10.7855	up	up	correct
PNM.US	PNM Resources Inc	20190517	47.49	47.7	46.89	47.14	886629	44.1918	down	down	correct
PNR.US	Pentair plc	20190517	36.27	36.39	35.93	36.01	1610020	34.594	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20190517	95.38	96.67	95.2344	96.06	722380	87.1213	up	down	incorrect
POLY.US	Plantronics Inc	20190517	46.58	46.795	45.41	45.58	467018	44.5957	down	down	correct
POR.US	Portland General Electric Company	20190517	53.22	53.77	53.01	53.36	303393	48.4852	up	up	correct
POST.US	Post Holdings Inc	20190517	109.31	110.46	109.09	109.2	461390	109.2	down	up	incorrect
PPG.US	PPG Industries Inc	20190517	111.96	112.53	111.37	111.77	1676084	107.2574	down	down	correct
PPL.US	PPL Corporation	20190517	29.9	30.06	29.71	29.79	6915866	25.575	down	down	correct
PPT.US	Putnam Premier Income Trust	20190517	5.17	5.17	5.12	5.12	190717	4.1569	down	down	correct
PRA.US	ProAssurance Corporation	20190517	38.61	39.45	38.44	39.17	691994	37.1012	up	up	correct
PRG.US	PROG Holdings Inc	20190517	54.7182	55.6975	54.0887	54.3785	703785	45.8699	down	down	correct
PRGO.US	Perrigo Company plc	20190517	49.45	50.14	49.3	49.67	942860	47.0804	up	up	correct
PRI.US	Primerica Inc	20190517	123.69	125.15	122.69	123.09	178530	119.0491	down	up	incorrect
PRLB.US	Proto Labs Inc	20190517	108.64	110.22	106.57	108.72	350103	108.72	up	down	incorrect
PRMW.US	Primo Water Corporation	20190517	13.79	14.03	13.78	13.93	1238479	13.319	up	down	incorrect
PRO.US	PROS Holdings Inc	20190517	52	52.4	50.69	50.83	411619	50.83	down	down	correct
PRS.US	Prudential Financial Inc	20190517	26.2	26.2	26.04	26.14	58431	22.9924	down	down	correct
PRT.US	PermRock Royalty Trust	20190517	8.28	8.43	8.23	8.25	20679	6.7814	down	down	correct
PRTY.US	Party City Holdco Inc	20190517	8.04	8.14	7.94	8.03	938905	8.03	down	up	incorrect
PRU.US	Prudential Financial Inc	20190517	98.2	99.69	98.04	98.81	1476368	85.7182	up	down	incorrect
PSA.US	Public Storage	20190517	228.57	230.38	227.72	230.12	671693	210.0496	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190517	27.69	27.735	27.5	27.5	7170	22.4538	down	down	correct
PSN.US	Parsons Corporation	20190517	30.75	31.68	30.63	30.92	767710	30.92	up	up	correct
PSO.US	Pearson plc	20190517	10.21	10.24	10.16	10.17	137905	9.4722	down	down	correct
PSTG.US	Pure Storage Inc	20190517	20.63	20.97	20.32	20.62	2545796	20.62	down	down	correct
PSTL.US	Postal Realty Trust Inc	20190517	16.9	17	16.55	16.9	165400	15.145
PSX.US	Phillips 66	20190517	86.56	86.74	84.72	84.81	2562450	75.5747	down	up	incorrect
PSXP.US	Phillips 66 Partners LP	20190517	50.2	50.74	50	50	310420	39.5735	down	down	correct
PTR.US	PetroChina Company Limited	20190517	58.18	58.57	58	58.07	79756	48.134	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190517	17.76	17.89	17.75	17.81	126858	14.2167	up	up	correct
PUK.US	Prudential plc	20190517	42.42	42.71	42.2	42.23	180388	34.0886	down	down	correct
PUKPRA.US	PUKPRA	20190517	26.62	26.78	26.62	26.69	6715	23.3289	up	up	correct
PUMP.US	ProPetro Holding Corp	20190517	23.92	24.1	23.34	23.34	979259	23.34	down	down	correct
PVG.US	Pretium Resources Inc	20190517	7.83	8	7.82	7.98	1142016	7.98	up	down	incorrect
PVH.US	PVH Corp	20190517	109.47	110.64	108.65	108.71	801953	108.4176	down	up	incorrect
PVL.US	Permianville Royalty Trust	20190517	3.19	3.28	3.14	3.14	34314	2.5323	down	down	correct
PWR.US	Quanta Services Inc	20190517	35.46	35.64	34.97	35.09	2141479	34.7456	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20190517	153.87	155.55	152.83	154.27	1294919	144.0184	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190517	9.52	9.62	9.52	9.6	6004	8.9616	up	up	correct
PYS.US	PPlus Trust Series RRD	20190517	16.5986	16.65	16.45	16.54	10491	13.4446	down	down	correct
PYT.US	PPLUS Trust Series GSC	20190517	20.05	20.05	20.05	20.05	100	18.5746
PZC.US	PIMCO California Municipal Income Fund III	20190517	10.78	10.89	10.72	10.89	33947	10.1665	up	up	correct
PZN.US	Pzena Investment Management Inc	20190517	9.46	9.6701	9.45	9.54	52227	8.5047	up	up	correct
QD.US	Qudian Inc	20190517	6.93	6.97	6.61	6.84	7015233	6.84	down	down	correct
QGEN.US	QIAGEN N.V	20190517	37.3	37.6	37.04	37.07	687706	37.07	down	down	correct
QSR.US	Restaurant Brands International Inc	20190517	67.29	68.63	67.29	67.47	2868422	61.3591	up	up	correct
QTWO.US	Q2 Holdings Inc	20190517	72.82	73.92	72.0035	72.18	190616	72.18	down	up	incorrect
QUOT.US	Quotient Technology Inc	20190517	10.4	10.6	10.375	10.44	424605	10.44	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190517	24.8989	24.8989	24.65	24.7995	32296	20.8343	down	down	correct
R.US	Ryder System Inc	20190517	59.52	59.75	57.58	57.7	415323	51.7868	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190517	21.86	21.9	21.8	21.83	58390	15.9829	down	up	incorrect
RACE.US	Ferrari N.V	20190517	142.94	143.95	142.0455	142.38	262611	140.601	down	down	correct
RAD.US	Rite Aid Corporation	20190517	9.13	9.55	9.08	9.13	1954941	9.13
RAMP.US	LiveRamp Holdings Inc	20190517	56.36	56.84	55.885	55.97	305970	55.97	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190517	33.29	33.66	33.09	33.44	148661	31.9143	up	up	correct
RBC.US	Regal Beloit Corporation	20190517	75.77	76.305	75.21	75.45	171636	73.0498	down	down	correct
RC.US	Ready Capital Corporation	20190517	14.62	14.69	14.58	14.61	146458	10.8347	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190517	26.7	26.75	26.7	26.75	918	23.1241	up	up	correct
RCF.US	UN	20190517	53.75	55.85	53.7	54.75	869068	54.75	up	up	correct
RCI.US	Rogers Communications Inc	20190517	50.89	51.68	50.89	51.09	271132	45.5085	up	up	correct
RCL.US	Royal Caribbean Group	20190517	124.34	126.13	124.16	124.88	752934	121.3467	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190517	9.49	9.65	9.49	9.51	87611	7.6202	up	up	correct
RCUS.US	Arcus Biosciences Inc	20190517	9.84	9.87	8.99	9.46	168588	9.46	down	down	correct
RDN.US	Radian Group Inc	20190517	22.47	22.78	22.41	22.58	1098113	21.4027	up	up	correct
RDS.US	B	20190517	65.26	65.48	65.09	65.11	1069372	59.9694	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20190517	39.57	39.88	38.83	39.38	208440	38.4544	down	down	correct
RE.US	Everest Re Group Ltd	20190517	248.05	249.74	247.2	248.26	997555	231.6888	up	up	correct
RELX.US	RELX PLC	20190517	22.96	23.08	22.94	22.99	184765	21.6805	up	up	correct
RENN.US	Renren Inc	20190517	1.42	1.45	1.41	1.43	89095	4.29	up	up	correct
RES.US	RPC Inc	20190517	9.52	9.56	9.09	9.12	1415978	9.12	down	up	incorrect
REV.US	Revlon Inc	20190517	21.95	22.31	21.87	22.01	118599	22.01	up	up	correct
REVG.US	REV Group Inc	20190517	12.11	12.18	11.77	11.83	145570	11.4928	down	down	correct
REX.US	REX American Resources Corporation	20190517	82.22	83.83	82.22	82.34	21786	82.34	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20190517	38	38.27	37.88	38.24	391746	36.5279	up	up	correct
REZI.US	Resideo Technologies Inc	20190517	22.68	22.83	21.97	22.02	784509	22.02	down	down	correct
RF.US	Regions Financial Corporation	20190517	14.34	14.66	14.335	14.4	7831255	12.9441	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190517	13.55	13.55	13.38	13.38	77393	11.0437	down	down	correct
RFL.US	Rafael Holdings Inc	20190517	15.63	15.76	15.29	15.29	9432	15.29	down	down	correct
RFP.US	Resolute Forest Products Inc	20190517	6.78	7.01	6.78	6.79	221091	6.2933	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20190517	149.42	152.37	149.23	151.41	322319	142.6563	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190517	52.5	52.89	51.79	51.89	443548	45.4258	down	up	incorrect
RGS.US	Regis Corporation	20190517	18.73	19.27	18.67	18.87	263899	18.87	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190517	10.16	10.25	10.16	10.21	10333	7.8951	up	up	correct
RH.US	RH	20190517	95.89	97.5	93.76	94.2	862752	94.2	down	down	correct
RHI.US	Robert Half International Inc	20190517	55.64	56.48	55.52	56	874529	52.922	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190517	85.97	85.97	84.58	85.39	229655	80.6252	down	down	correct
RIG.US	Transocean Ltd	20190517	7.44	7.7	7.41	7.41	8260879	7.41	down	down	correct
RIO.US	Rio Tinto Group	20190517	59.83	60.34	59.56	59.96	3287116	47.7872	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190517	17.15	17.2	17	17.05	46235	12.0159	down	down	correct
RJF.US	Raymond James Financial Inc	20190517	82.94	84.82	82.67	84	815154	53.7142	up	up	correct
RL.US	Ralph Lauren Corporation	20190517	113.86	115.01	112.115	112.51	1809335	107.351	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20190517	8.02	8.19	7.81	7.81	2037950	7.697	down	down	correct
RLI.US	RLI Corp	20190517	84.04	84.83	83.77	84.17	215135	78.8177	up	up	correct
RLJ.US	RLJ Lodging Trust	20190517	18.8	18.88	18.65	18.77	1006687	17.6231	down	up	incorrect
RM.US	Regional Management Corp	20190517	23.32	24.4	23.32	24.34	56417	23.6608	up	up	correct
RMD.US	ResMed Inc	20190517	112.14	114.16	112.14	112.78	627234	110.4224	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190517	21.72	21.92	21.6	21.92	12280	18.8718	up	up	correct
RMPL.US	P	20190517	6185	6185	6184.5	6184.5	160	6010.3767	down	down	correct
RMT.US	Royce Micro	20190517	8.37	8.37	8.27	8.28	122799	6.7152	down	down	correct
RNG.US	RingCentral Inc	20190517	123.17	125.27	123.06	123.56	470333	123.56	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190517	7.225	7.24	7.1566	7.175	9000	7.175	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190517	20.67	20.79	20.67	20.78	104258	17.5451	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190517	169.55	170.73	168.9	169.52	245854	165.6567	down	down	correct
ROG.US	Rogers Corporation	20190517	169.48	170.29	141.8801	142.04	933048	142.04	down	down	correct
ROK.US	Rockwell Automation Inc	20190517	161.1	162.95	160.19	160.32	580039	153.0422	down	down	correct
ROL.US	Rollins Inc	20190517	36.58	37.29	36.55	36.88	2189559	24.0314	up	up	correct
ROP.US	Roper Technologies Inc	20190517	357.23	360.52	356.04	358.6	296172	353.8165	up	up	correct
RPM.US	RPM International Inc	20190517	56.76	57.4392	56.33	56.48	327577	53.8367	down	down	correct
RPT.US	RPT Realty	20190517	12.59	12.74	12.53	12.68	428730	11.2701	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190517	13.23	13.23	13.15	13.19	255283	11.0704	down	down	correct
RRC.US	Range Resources Corporation	20190517	9.2	9.45	8.76	8.76	5608363	8.6538	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20190517	2.89	2.9	2.72	2.75	1572403	2.6593	down	down	correct
RRX.US	Regal Beloit Corporation	20190517	75.77	76.305	75.21	75.45	171636	73.0498	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20190517	88.68	89.76	87.67	87.72	1094914	82.7511	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20190517	21.84	21.84	21.84	21.84	0	16.6182
RSG.US	Republic Services Inc	20190517	84.46	85.305	84.41	84.83	1257926	81.1187	up	up	correct
RTX.US	Raytheon Technologies Corporation	20190517	134.13	135.4617	133.55	133.75	1605559	79.0433	down	down	correct
RVI.US	Retail Value Inc	20190517	6.1652	6.2227	6.1029	6.1821	603065	-19.1879	up	up	correct
RVT.US	Royce Value Trust Inc	20190517	13.89	13.9	13.73	13.76	249946	10.9923	down	down	correct
RWT.US	Redwood Trust Inc	20190517	16.12	16.2	16.12	16.17	436039	13.3049	up	down	incorrect
RXN.US	Rexnord Corporation	20190517	27.92	28.04	27.59	27.63	410219	27.2159	down	down	correct
RY.US	Royal Bank of Canada	20190517	77.78	78.27	77.46	78.06	829733	70.5473	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20190517	8.31	8.42	8.04	8.1	1114277	8.0152	down	down	correct
RYB.US	RYB Education Inc	20190517	7.4	7.84	7.4	7.48	50284	7.48	up	up	correct
RYI.US	Ryerson Holding Corporation	20190517	10.19	10.19	9.91	10.03	198477	9.9644	down	down	correct
RYN.US	Rayonier Inc	20190517	31.16	31.26	30.74	30.9	628420	27.9894	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20190517	27.11	27.22	27.11	27.16	15034	23.1364	up	up	correct
SA.US	Seabridge Gold Inc	20190517	11.11	11.49	11.08	11.42	351697	11.42	up	down	incorrect
SAFE.US	Safehold Inc	20190517	27.84	28.5	27.7	28.32	48467	27.4392	up	up	correct
SAH.US	Sonic Automotive Inc	20190517	18.93	19.21	18.76	18.78	189099	18.1728	down	down	correct
SAIC.US	Science Applications International Corporation	20190517	77.88	79.02	77.71	78.3	430955	74.9336	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20190517	19.23	19.54	18.89	19.18	1361633	19.18	down	down	correct
SAM.US	The Boston Beer Company Inc	20190517	341.12	345.99	340.3397	341.69	124347	341.69	up	up	correct
SAN.US	Banco Santander S.A	20190517	4.57	4.6154	4.55	4.56	7583643	4.3833	down	down	correct
SAND.US	Sandstorm Gold Ltd	20190517	5.11	5.245	5.11	5.21	1413834	5.21	up	up	correct
SAP.US	SAP SE	20190517	128.14	128.67	127.22	127.36	455544	123.5193	down	down	correct
SAR.US	Saratoga Investment Corp	20190517	24.52	24.9837	24.52	24.76	21152	20.7321	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20190517	47.99	48.639	47.47	47.64	651330	47.64	down	down	correct
SB.US	Safe Bulkers Inc	20190517	1.62	1.62	1.56	1.57	258273	1.57	down	down	correct
SBER.US	Sberbank of Russia PJSC ADR	20190517	227	228.24	226	226.94	28523030	226.94	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20190517	16.03	16.65	15.95	16.34	1438652	16.34	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190517	8.86	8.87	8.845	8.87	5854	8.1805	up	up	correct
SBOW.US	SilverBow Resources Inc	20190517	16.54	16.695	15.78	15.88	19413	15.88	down	down	correct
SBR.US	Sabine Royalty Trust	20190517	49.71	49.76	49	49	16416	40.0751	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190517	9.76	9.87	9.26	9.65	4486801	9.2384	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20190517	3.22	3.3	3.17	3.23	5160657	2.8845	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190517	20.65	20.89	20.6398	20.79	733877	19.1923	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190517	34.76	34.99	34.56	34.72	622312	31.2351	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20190517	13.2	13.34	13.2	13.25	42364	9.7449	up	up	correct
SCE.US	PL	20190517	21.18	21.35	21.18	21.29	121620	19.8669	up	up	correct
SCHW.US	The Charles Schwab Corporation	20190517	43.26	43.895	43.04	43.21	8971242	41.6351	down	down	correct
SCI.US	Service Corporation International	20190517	42.35	43.07	42.29	42.8	750038	40.9257	up	up	correct
SCL.US	Stepan Company	20190517	89.59	90.99	89.05	89.57	297266	86.9783	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20190517	14.03	14.15	14.02	14.03	62586	10.7817
SCS.US	Steelcase Inc	20190517	17.07	17.3595	16.92	16.92	904460	15.3182	down	down	correct
SCU.US	Sculptor Capital Management Inc	20190517	18.42	18.441	17.61	17.71	132455	15.0046	down	down	correct
SCX.US	The L.S. Starrett Company	20190517	7.8	7.98	7.6633	7.98	4201	7.98	up	up	correct
SD.US	SandRidge Energy Inc	20190517	8.96	9.0537	8.82	8.83	253889	8.83	down	up	incorrect
SE.US	Sea Limited	20190517	26.94	26.94	26.335	26.67	5432826	26.67	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20190517	26.76	27.11	26.33	26.96	1033116	26.96	up	down	incorrect
SEDA.US	UN	20190517	0.175	0.18	0.165	0.17	3724800	0.17	down	down	correct
SEE.US	Sealed Air Corporation	20190517	41.9	42.09	41.63	41.68	748581	39.9269	down	down	correct
SEM.US	Select Medical Holdings Corporation	20190517	14.75	15.22	14.68	14.69	708359	14.537	down	down	correct
SF.US	Stifel Financial Corp	20190517	57.06	58.15	56.55	57.05	775557	36.9523	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190517	24.79	24.95	24.79	24.92	29145	23.0764	up	up	correct
SFE.US	Safeguard Scientifics Inc	20190517	11.6	12.29	11.6	12.03	191439	11.0415	up	up	correct
SFL.US	SFL Corporation Ltd	20190517	13.05	13.18	13.03	13.04	491675	10.0663	down	down	correct
SFUN.US	Fang Holdings Limited	20190517	1.25	1.25	1.19	1.21	2331212	60.5	down	down	correct
SG.US	Sweetgreen Inc.	20190517	14	14.1	13.505	13.75	2603	13.75	down	down	correct
SGU.US	Star Group L.P	20190517	9.76	9.84	9.76	9.8	70484	8.5504	up	down	incorrect
SHAK.US	Shake Shack Inc	20190517	60.71	61.8	59.46	59.77	556622	59.77	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20190517	37.4	38.155	37.29	37.82	108614	34.7973	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190517	43.97	44.3	43.8	43.86	30437	35.5171	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20190517	21.22	21.4322	21.07	21.07	515674	15.4427	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20190517	14.41	14.49	14.33	14.36	1049809	13.599	down	down	correct
SHOP.US	Shopify Inc	20190517	276.68	279.44	271.58	273.5	1667475	273.5	down	down	correct
SHW.US	The Sherwin	20190517	431.21	438.445	430.61	435.68	458671	142.2358	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190517	3.745	3.79	3.7	3.7	2451169	3.4666	down	down	correct
SIG.US	Signet Jewelers Limited	20190517	20.16	20.52	19.95	19.99	1231798	18.7868	down	up	incorrect
SII.US	Sprott Inc	20190517	2.28	2.3299	2.2503	2.31	22609	21.384	up	up	correct
SITC.US	SITE Centers Corp	20190517	13.68	13.75	13.58	13.65	934803	12.3891	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20190517	66.15	66.89	64.79	65.38	251363	65.38	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20190517	53.42	53.77	52.73	52.8	939388	49.7832	down	down	correct
SJI.US	South Jersey Industries Inc	20190517	33.39	33.71	33.36	33.49	677397	29.5869	up	down	incorrect
SJM.US	The J. M. Smucker Company	20190517	125.62	127.95	125.62	126.9	673489	117.4912	up	up	correct
SJR.US	Shaw Communications Inc	20190517	20.01	20.17	19.96	20.05	234551	17.8987	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190517	4.05	4.19	4.01	4.08	96051	3.3545	up	down	incorrect
SJW.US	SJW Group	20190517	62.48	62.83	61.39	62.63	122833	59.649	up	up	correct
SKM.US	SK Telecom Co.Ltd	20190517	23.97	24.2	23.915	24.03	171914	37.4505	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190517	18.6	18.715	18.36	18.47	897716	15.801	down	down	correct
SKX.US	Skechers U.S.A. Inc	20190517	28.06	28.85	28	28.24	1406978	28.24	up	up	correct
SKY.US	Skyline Champion Corporation	20190517	21.67	22.12	21.6	21.95	496794	21.95	up	up	correct
SLB.US	Schlumberger Limited	20190517	39.5	39.75	38.94	39.02	7252374	35.4781	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20190517	13.25	13.75	13.085	13.12	1431738	12.6389	down	up	incorrect
SLF.US	Sun Life Financial Inc	20190517	39.56	39.82	39.38	39.69	355890	35.6371	up	up	correct
SLG.US	SL Green Realty Corp	20190517	86.0619	87.0219	85.7819	86.8819	617075	73.0518	up	up	correct
SM.US	SM Energy Company	20190517	15.63	15.75	14.935	15.1	2137984	14.8061	down	down	correct
SMAR.US	Smartsheet Inc	20190517	41.86	42.48	41.08	41.25	982122	41.25	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190517	7.02	7.09	6.98	6.98	1666854	6.2366	down	down	correct
SMG.US	The Scotts Miracle	20190517	86.86	88.91	86.7	87.84	437065	81.6632	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20190517	13.43	13.85	13.36	13.53	23410	13.53	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20190517	8.27	8.27	8.08	8.09	164489	106.1731	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20190517	9.01	9.03	8.97	8.98	48540	124.2166	down	down	correct
SMP.US	Standard Motor Products Inc	20190517	46.13	46.71	45.87	46.09	87910	44.2335	down	up	incorrect
SNA.US	Snap	20190517	163.77	165.8067	162.97	163.14	470184	151.8517	down	down	correct
SNAP.US	Snap Inc	20190517	11.24	11.64	11.09	11.49	24816973	11.49	up	up	correct
SNDR.US	Schneider National Inc	20190517	19.24	19.38	18.92	18.98	710152	16.8501	down	down	correct
SNN.US	Smith & Nephew plc	20190517	41.85	42.07	41.675	41.72	258415	39.7682	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190517	72.19	72.44	71.93	71.98	155027	55.7868	down	down	correct
SNV.US	Synovus Financial Corp	20190517	34.32	34.87	34.12	34.3	666973	30.6399	down	down	correct
SNX.US	TD SYNNEX	20190517	98.87	100.35	97.31	97.34	208576	47.8229	down	up	incorrect
SO.US	The Southern Company	20190517	53.07	54	53.01	53.82	4847499	48.4837	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190517	17.9	18.14	17.14	17.19	617916	15.0462	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190517	25.49	25.49	25.41	25.45	27926	22.1805	down	down	correct
SOL.US	ReneSola Ltd	20190517	1.45	1.47	1.45	1.46	11740	1.46	up	up	correct
SON.US	Sonoco Products Company	20190517	63.21	63.92	62.88	63.2	259819	58.5315	down	up	incorrect
SONY.US	Sony Group Corporation	20190517	53.22	53.61	52.38	52.61	3318257	52.0882	down	down	correct
SOR.US	Source Capital Inc	20190517	36.5	36.639	36.3054	36.48	11263	30.8611	down	down	correct
SOS.US	SOS Limited	20190517	0.58	0.6	0.3995	0.4102	64270	4.102	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20190517	9.89	9.9	9.88	9.89	1325	9.89
SPB.US	Spectrum Brands Holdings Inc	20190517	65.14	66.192	64.75	65.51	257572	61.3741	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20190517	10.34	10.34	10.3	10.3	83510	10.3	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20190517	13.39	13.4272	13.3701	13.38	5097	10.2474	down	down	correct
SPG.US	Simon Property Group Inc	20190517	173.7	175.72	173.38	174.46	1799405	151.5754	up	up	correct
SPGI.US	S&P Global Inc	20190517	213.23	215.31	212.51	212.94	1686721	208.0719	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20190517	23.35	23.48	23.1968	23.26	89669	18.2719	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20190517	13.75	14	13.75	14	8389	13.564	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20190517	10.49	10.6	10.4	10.44	322964	10.44	down	up	incorrect
SPOT.US	Spotify Technology S.A	20190517	133.73	135	131.99	132.76	991398	132.76	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20190517	82.21	83.76	82.21	82.86	627309	82.2863	up	down	incorrect
SPXC.US	SPX Corporation	20190517	30.9	31.34	30.63	30.63	156923	30.63	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190517	15.68	15.72	15.55	15.64	57749	13.4342	down	down	correct
SQ.US	Square Inc	20190517	65.22	66.49	64.65	65.31	6868387	65.31	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190517	33.3773	33.4269	32.6228	32.6625	544794	30.4402	down	down	correct
SQNS.US	Sequans Communications S.A	20190517	1	1.03	0.992	0.9972	18729	3.9888	down	down	correct
SR.US	Spire Inc	20190517	85.75	87.13	85.32	86.11	743405	78.0492	up	up	correct
SRC.US	Spirit Realty Capital Inc	20190517	43	43.2	42.855	43.05	1014251	36.8053	up	up	correct
SRE.US	Sempra	20190517	129.6	131.45	129.6	130.45	1682424	119.1734	up	down	incorrect
SRG.US	Seritage Growth Properties	20190517	45.51	46.03	45.42	45.68	95546	45.68	up	up	correct
SRI.US	Stoneridge Inc	20190517	27.77	28.15	27.6	27.64	145091	27.64	down	down	correct
SRL.US	Scully Royalty Ltd	20190517	13.3	13.8	13.21	13.32	16311	308.3333	up	up	correct
SRLP.US	Sprague Resources LP	20190517	18.33	18.5	18.33	18.36	25499	13.0297	up	up	correct
SRT.US	StarTek Inc	20190517	7.91	8.25	7.895	8.18	81558	8.18	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190517	10.39	10.42	10.3	10.3	4781	32.7719	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20190517	64.77	65.45	63.95	63.97	99721	62.2183	down	up	incorrect
SSL.US	Sasol Limited	20190517	29.78	30.01	29.6	29.66	349344	29.66	down	down	correct
SSTK.US	Shutterstock Inc	20190517	40.05	40.86	39.585	39.97	148887	39.0531	down	down	correct
ST.US	Sensata Technologies Holding plc	20190517	46.37	46.65	45.885	45.92	295641	45.92	down	down	correct
STAG.US	STAG Industrial Inc	20190517	29.48	29.63	29.36	29.61	790852	26.3574	up	up	correct
STAR.US	PI	20190517	25.19	25.21	25.09	25.15	1039	20.4551	down	down	correct
STC.US	Stewart Information Services Corporation	20190517	43.05	43.5	42.73	42.93	133706	39.705	down	up	incorrect
STE.US	STERIS plc	20190517	132.4	135.67	132.4	133.35	419038	130.1123	up	up	correct
STG.US	Sunlands Technology Group	20190517	2.97	3	2.87	2.88	28060	36	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190517	20.73	20.99	20.6862	20.75	42491	17.3635	up	up	correct
STL.US	Sterling Bancorp	20190517	20.6	21.1	20.6	20.64	2435004	19.8158	up	up	correct
STLA.US	Stellantis N.V	20190517	13.8729	14.1336	13.8541	13.9766	6372063	10.5603	up	up	correct
STM.US	STMicroelectronics N.V	20190517	17.27	17.5	16.935	16.99	5338461	16.6318	down	down	correct
STN.US	Stantec Inc	20190517	24.43	24.68	24.43	24.5	10489	23.4219	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20190517	26.99	27.725	26.3989	26.45	906059	24.8378	down	down	correct
STON.US	StoneMor Inc	20190517	2.57	2.7709	2.54	2.75	77497	2.75	up	up	correct
STOR.US	STORE Capital Corporation	20190517	34.04	34.155	33.79	34.08	1094677	30.2864	up	up	correct
STT.US	State Street Corporation	20190517	60.91	61.79	60.36	60.39	1803226	55.9006	down	down	correct
STWD.US	Starwood Property Trust Inc	20190517	22.6	22.71	22.56	22.66	1407300	17.7947	up	up	correct
STZ.US	Constellation Brands Inc	20190517	205.09	207.67	204.77	204.79	893461	197.1393	down	down	correct
SU.US	Suncor Energy Inc	20190517	32.36	32.59	32.11	32.18	1796307	28.8052	down	down	correct
SUI.US	Sun Communities Inc	20190517	124.7	125.59	124.04	125.36	406234	118.8097	up	up	correct
SUM.US	Summit Materials Inc	20190517	16.82	17.49	16.72	17.12	1413298	17.12	up	up	correct
SUN.US	Sunoco LP	20190517	30.31	30.64	30.2982	30.44	186858	23.4225	up	up	correct
SUP.US	Superior Industries International Inc	20190517	4.78	4.83	4.58	4.61	294447	4.4941	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190517	5.56	5.74	5.29	5.29	663106	5.1193	down	down	correct
SUZ.US	Suzano S.A	20190517	17.42	18.57	17.27	18.3	151110	9.15	up	up	correct
SWCH.US	Switch Inc	20190517	12.26	12.45	12.2	12.29	890119	11.972	up	up	correct
SWI.US	SolarWinds Corporation	20190517	19.1	19.45	18.79	19.18	475206	18.733	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190517	137.2	138.56	134.77	134.85	1356575	128.4625	down	up	incorrect
SWM.US	Schweitzer	20190517	31.39	31.72	31.28	31.71	746329	27.7668	up	up	correct
SWN.US	Southwestern Energy Company	20190517	4.02	4.05	3.89	3.89	10993899	3.89	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20190517	84.93	85.6	84.18	84.24	898628	77.8567	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190517	7.56	7.5754	7.51	7.55	9083	6.4988	down	down	correct
SXC.US	SunCoke Energy Inc	20190517	7.66	7.94	7.655	7.87	895636	7.0668	up	up	correct
SXI.US	Standex International Corporation	20190517	70.37	70.95	69.6	69.99	78436	67.826	down	down	correct
SXT.US	Sensient Technologies Corporation	20190517	70.77	71.3	70.11	70.15	156852	66.1142	down	down	correct
SYF.US	Synchrony Financial	20190517	34.83	35.24	34.81	34.91	3969729	32.5891	up	up	correct
SYK.US	Stryker Corporation	20190517	183.81	186.43	183.65	184.14	998074	179.1581	up	up	correct
SYY.US	Sysco Corporation	20190517	74.28	75.26	74.18	74.93	2493561	70.1773	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190517	15.74	15.7765	15.65	15.68	14949	49.7229	down	down	correct
TAC.US	TransAlta Corporation	20190517	6.52	6.57	6.43	6.53	114307	6.2443	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20190517	17.39	17.6	17.39	17.47	3279500	17.0665	up	up	correct
TAL.US	TAL Education Group	20190517	35.42	35.67	34.87	35.25	2372493	35.25	down	up	incorrect
TALO.US	Talos Energy Inc	20190517	27.97	28.23	27.46	27.55	168988	27.55	down	down	correct
TAP.US	Molson Coors Beverage Company	20190517	58.31	58.99	58.2	58.66	836758	55.4401	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20190517	101.35	102.11	99.72	100.54	94905	100.54	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190517	25.65	25.65	25.6	25.65	52231	22.6131
TBC.US	AT&T Inc. 5.625% Global Notes d	20190517	25.95	25.98	25.88	25.89	81577	22.7544	down	down	correct
TBI.US	TrueBlue Inc	20190517	23.55	23.81	23.44	23.5	114022	23.5	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20190517	30.55	30.55	29	29	1980	29	down	down	correct
TCN.US	Tricon Capital Group Inc	20190517	7.849	7.849	7.849	7.849	0	7.206
TCS.US	The Container Store Group Inc	20190517	8.14	8.425	7.96	8.01	558846	7.4876	down	up	incorrect
TD.US	The Toronto	20190517	54.99	55.34	54.75	55.25	833810	49.6283	up	up	correct
TDC.US	Teradata Corporation	20190517	36.49	36.77	35.995	36.05	910241	36.05	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20190517	19.19	19.41	18.88	19.13	80543	11.9194	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20190517	459.81	463.749	454.79	457.75	415892	408.7728	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190517	25.44	25.5689	25.39	25.4598	7059	22.1625	up	up	correct
TDOC.US	Teladoc Health Inc	20190517	60.69	62.22	59.25	59.43	1219497	59.43	down	down	correct
TDS.US	Telephone and Data Systems Inc	20190517	30.83	31.44	30.81	30.87	525653	28.3198	up	up	correct
TDW.US	Tidewater Inc	20190517	23.97	24.19	23.81	24.14	216272	24.1125	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20190517	240.05	243.54	239.79	240.67	188012	240.67	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190517	19.9	19.9	19.35	19.35	24600	15.7772	down	down	correct
TECK.US	Teck Resources Limited	20190517	20.92	20.965	20.32	20.42	2992012	19.8996	down	down	correct
TEF.US	Telefónica S.A	20190517	7.96	8.015	7.945	7.98	3095226	6.2906	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20190517	10.12	10.12	10.04	10.04	92568	8.0794	down	down	correct
TEL.US	TE Connectivity Ltd	20190517	89.27	90.91	89.27	89.54	920100	85.197	up	down	incorrect
TEN.US	Tenneco Inc	20190517	12.02	12.28	11.85	11.87	1281227	11.87	down	down	correct
TEO.US	Telecom Argentina S.A	20190517	14.78	15.5	14.67	14.98	556956	12.9626	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190517	11.34	11.785	11.32	11.63	13328310	11.63	up	up	correct
TEX.US	Terex Corporation	20190517	29.21	29.3	28.42	28.45	688269	27.6777	down	down	correct
TFC.US	Truist Financial Corporation	20190517	47.74	48.635	47.59	47.88	7093685	43.653	up	up	correct
TFX.US	Teleflex Incorporated	20190517	298.63	300.015	295.21	296	287894	293.2202	down	down	correct
TG.US	Tredegar Corporation	20190517	16.37	16.47	16.116	16.18	82608	10.6142	down	down	correct
TGH.US	Textainer Group Holdings Limited	20190517	10.37	10.48	10.05	10.08	182964	10.0022	down	down	correct
TGI.US	Triumph Group Inc	20190517	20.29	20.87	20.22	20.75	899680	20.5955	up	up	correct
TGNA.US	TEGNA Inc	20190517	15.92	16.09	15.88	15.93	1603685	15.0986	up	up	correct
TGP.US	Teekay LNG Partners L.P	20190517	14.59	14.77	14.43	14.43	64370	12.0059	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20190517	11.47	11.98	11.425	11.64	514050	11.2194	up	up	correct
TGT.US	Target Corporation	20190517	70.14	71.59	70.091	70.89	3891424	67.6204	up	up	correct
THC.US	Tenet Healthcare Corporation	20190517	20.39	21.21	20.3	20.84	993041	20.84	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190517	122.01	122.89	121.34	121.41	130999	112.2756	down	down	correct
THO.US	Thor Industries Inc	20190517	57.14	57.24	55.47	55.55	850275	52.7741	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190517	16.77	16.9612	16.7501	16.82	106554	14.1451	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20190517	25.51	25.735	25.37	25.48	93712	25.48	down	down	correct
THS.US	TreeHouse Foods Inc	20190517	58.33	58.88	58.24	58.44	324156	58.44	up	up	correct
THW.US	Tekla World Healthcare Fund	20190517	12.23	12.41	12.23	12.3	66293	9.6803	up	up	correct
TIMB.US	W	20190517	12.87	13.13	12.79	12.88	986125	12.2687	up	up	correct
TISI.US	Team Inc	20190517	15.49	15.61	15.27	15.29	158523	15.29	down	down	correct
TJX.US	The TJX Companies Inc	20190517	52.25	53.395	52.22	53.04	4645456	51.6422	up	up	correct
TK.US	Teekay Corporation	20190517	4.34	4.43	4.24	4.28	384089	4.28	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190517	4.68	4.72	4.63	4.64	234804	4.0478	down	up	incorrect
TKR.US	The Timken Company	20190517	47.28	47.72	46.4	46.52	661799	44.015	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190517	24.4	24.51	24.27	24.32	382502	21.1812	down	down	correct
TLYS.US	Tilly's Inc	20190517	11.23	11.48	11.04	11.07	144262	8.6563	down	down	correct
TM.US	Toyota Motor Corporation	20190517	118.38	119.0919	118.195	118.4	334084	111.3012	up	up	correct
TME.US	Tencent Music Entertainment Group	20190517	14.05	14.28	13.84	13.86	5675128	13.86	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20190517	21.16	21.38	20.87	20.94	906142	20.94	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20190517	263.35	267.01	261.265	261.73	1320547	260.0843	down	down	correct
TMST.US	TimkenSteel Corporation	20190517	8.74	8.86	8.39	8.48	678902	8.48	down	down	correct
TMX.US	Terminix Global Holdings Inc	20190517	54.27	55.355	54.27	54.52	421593	54.52	up	up	correct
TNC.US	Tennant Company	20190517	62.33	62.63	60.45	60.68	54278	58.61	down	down	correct
TNET.US	TriNet Group Inc	20190517	61	62.49	60.85	61.1	257371	61.1	up	up	correct
TNK.US	Teekay Tankers Ltd	20190517	1.38	1.41	1.33	1.36	150436	10.88	down	up	incorrect
TNL.US	Travel + Leisure Co	20190517	43.93	44.83	43.81	44.5	1165222	40.1521	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20190517	3.33	3.39	3.31	3.37	99619	15.4943	up	down	incorrect
TOL.US	Toll Brothers Inc	20190517	38.74	39.3	38.39	38.42	1443746	37.2564	down	down	correct
TPB.US	Turning Point Brands Inc	20190517	50.92	52	50.25	50.54	143600	49.6643	down	down	correct
TPC.US	Tutor Perini Corporation	20190517	16.32	16.5875	16.13	16.15	337837	15.5888	down	down	correct
TPH.US	Tri Pointe Homes Inc	20190517	13.73	13.88	13.57	13.6	822955	13.6	down	down	correct
TPL.US	Texas Pacific Land Corporation	20190517	850	879.25	842.94	866.41	15802	825.7348	up	down	incorrect
TPR.US	Tapestry Inc	20190517	31.08	31.27	30.67	30.78	4654192	28.786	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190517	14.07	14.21	14.02	14.09	91418	10.4019	up	up	correct
TPX.US	Tempur Sealy International Inc	20190517	62.34	63.98	62.06	62.14	3266992	15.411	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190517	18.75	18.875	18.7	18.72	14534	15.2463	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20190517	38.6408	39.2815	38.6213	39.1165	258290	36.8397	up	up	correct
TRC.US	Tejon Ranch Co	20190517	16.75	17.1	16.69	16.77	56842	16.77	up	down	incorrect
TREC.US	Trecora Resources	20190517	9.84	9.95	9.745	9.79	29927	9.79	down	down	correct
TREX.US	Trex Company Inc	20190517	60.47	60.66	58.5	58.79	1999034	29.395	down	down	correct
TRGP.US	Targa Resources Corp	20190517	42	42.5844	41.8	42.17	1708231	38.1161	up	up	correct
TRI.US	Thomson Reuters Corporation	20190517	64.93	65.53	64.92	64.97	416034	61.681	up	up	correct
TRN.US	Trinity Industries Inc	20190517	21.03	21.19	20.79	20.93	1186030	19.1781	down	down	correct
TRNO.US	Terreno Realty Corporation	20190517	45.52	45.81	45.14	45.73	462485	43.2589	up	up	correct
TROX.US	Tronox Holdings plc	20190517	10.62	10.82	10.4	10.55	2040972	9.9123	down	down	correct
TRP.US	TC Energy Corporation	20190517	48.12	49	48.01	48.69	1332339	42.0195	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190517	1.31	1.32	1.2701	1.28	5430755	12.8	down	up	incorrect
TRTN.US	Triton International Limited	20190517	31.01	31.2	30.46	30.48	496013	26.2065	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20190517	19.53	19.69	19.48	19.53	146383	13.6102
TRU.US	TransUnion	20190517	64.58	65.53	64.58	64.69	1019500	64.0637	up	down	incorrect
TRV.US	The Travelers Companies Inc	20190517	145.97	148.52	145.88	147.49	1721396	138.0158	up	up	correct
TS.US	Tenaris S.A	20190517	27.59	28.145	27.53	27.81	2512048	24.87	up	up	correct
TSE.US	Trinseo S.A	20190517	40.59	41.23	40.04	40.05	215798	36.4522	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20190517	5.57	5.59	5.57	5.57	64999	4.9561
TSLX.US	Sixth Street Specialty Lending Inc	20190517	19.64	19.8599	19.63	19.74	92629	13.9196	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190517	40.39	40.95	40.09	40.25	11270975	37.5317	down	down	correct
TSN.US	Tyson Foods Inc	20190517	81.97	83.36	81.8	82.49	2664881	77.4245	up	up	correct
TSQ.US	Townsquare Media Inc	20190517	5.69	5.74	5.53	5.74	10769	5.4617	up	up	correct
TT.US	Trane Technologies plc	20190517	120.59	122.17	120.51	120.82	755059	89.6433	up	up	correct
TTC.US	The Toro Company	20190517	71.99	72.44	71.25	71.34	425890	68.9745	down	up	incorrect
TTE.US	TotalEnergies SE	20190517	54.63	55.0154	54.4435	54.81	2569867	46.112	up	up	correct
TTI.US	TETRA Technologies Inc	20190517	2.13	2.17	2.02	2.02	434385	2.02	down	down	correct
TTM.US	Tata Motors Limited	20190517	12.51	12.7	12.35	12.4	1369925	12.4	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190517	15.47	15.47	15.27	15.27	30137	51.2164	down	down	correct
TU.US	TELUS Corporation	20190517	9.1825	9.205	9.13	9.165	704180	15.5336	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20190517	23.19	23.62	22.65	23.06	108277	23.06	down	down	correct
TUP.US	Tupperware Brands Corporation	20190517	22.85	23.07	22.44	22.47	444001	21.7933	down	down	correct
TV.US	Grupo Televisa S.A.B	20190517	9.37	9.55	9.35	9.5	5408403	9.3454	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190517	25.4508	25.63	25.4508	25.47	5266	23.6575	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190517	25.16	25.2473	25.16	25.2	7918	23.6167	up	up	correct
TWI.US	Titan International Inc	20190517	4.99	5.045	4.77	4.78	455342	4.7458	down	up	incorrect
TWLO.US	Twilio Inc	20190517	140.64	143.05	137.9	140.49	5267951	140.49	down	down	correct
TWN.US	The Taiwan Fund Inc	20190517	16.47	16.73	16.3	16.33	14395	12.3722	down	down	correct
TWO.US	Two Harbors Investment Corp	20190517	13.31	13.34	13.11	13.11	2891307	10.1896	down	down	correct
TWTR.US	Twitter Inc	20190517	37.83	38.125	37.47	37.5	9090265	37.5	down	up	incorrect
TX.US	Ternium S.A	20190517	24.99	26.36	24.96	25.99	799145	24.1549	up	up	correct
TXT.US	Textron Inc	20190517	50.45	50.45	49.07	49.1	1532748	48.8729	down	down	correct
TY.US	Tri	20190517	26.65	26.86	26.59	26.63	32917	23.9128	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20190517	24.01	24.01	23.69	23.74	178541	81.3174	down	down	correct
TYL.US	Tyler Technologies Inc	20190517	215.2	217.1299	212.71	213.71	139945	213.71	down	up	incorrect
UA.US	Under Armour Inc	20190517	20.01	20.8501	19.84	20.7	6150882	20.7	up	down	incorrect
UAA.US	Under Armour Inc	20190517	22.6	23.71	22.41	23.58	14481480	23.58	up	up	correct
UAN.US	CVR Partners LP	20190517	3.88	3.89	3.75	3.77	45787	33.2472	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20190517	22.58	22.765	22.43	22.64	113819	20.0545	up	up	correct
UBER.US	Uber Technologies Inc	20190517	41.98	43.29	41.27	41.91	20225687	41.91	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20190517	17.6	17.6	17.6	17.6	368	15.498
UBS.US	UBS Group AG	20190517	11.9	12.07	11.9	11.96	2335350	10.9833	up	down	incorrect
UDR.US	UDR Inc	20190517	44.69	44.88	44.47	44.87	1282907	41.2593	up	up	correct
UE.US	Urban Edge Properties	20190517	18.14	18.24	18.01	18.07	765749	16.0443	down	down	correct
UFI.US	Unifi Inc	20190517	20.53	20.75	20.2	20.22	115836	20.22	down	down	correct
UFS.US	Domtar Corporation	20190517	44.15	44.69	43.89	44.03	501779	41.6218	down	down	correct
UGI.US	UGI Corporation	20190517	54.08	54.26	53.86	53.92	1054574	49.2013	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190517	91.5	91.5	89.9528	90.55	52472	90.55	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20190517	4.94	4.98	4.68	4.73	1520318	4.4512	down	up	incorrect
UHS.US	Universal Health Services Inc	20190517	120.72	123.24	120.515	121.88	508722	120.5595	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20190517	83.8	84.64	82.97	83.28	26475	75.3838	down	up	incorrect
UI.US	Ubiquiti Inc	20190517	130	130.74	127.88	128.08	629386	125.7531	down	down	correct
UIS.US	Unisys Corporation	20190517	9.89	10.04	9.85	9.9	431192	9.9	up	up	correct
UL.US	Unilever PLC	20190517	60.97	61.11	60.7864	60.85	649302	55.9681	down	down	correct
UMC.US	United Microelectronics Corporation	20190517	2.02	2.04	2.02	2.03	371431	1.7954	up	up	correct
UMH.US	UMH Properties Inc	20190517	13.12	13.24	13.05	13.15	132232	11.7112	up	down	incorrect
UNF.US	UniFirst Corporation	20190517	160.41	161.6	158.98	159.34	86121	157.3491	down	down	correct
UNFI.US	United Natural Foods Inc	20190517	11.72	12.27	11.7	11.93	664498	11.93	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20190517	236.17	242.44	235.645	241.38	4486406	231.1637	up	up	correct
UNM.US	Unum Group	20190517	34.66	35.26	34.66	34.79	1287816	30.696	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190517	26.11	26.11	25.99	26.06	38654	22.1617	down	down	correct
UNP.US	Union Pacific Corporation	20190517	173.55	176.1	173.29	174.62	4596293	164.9475	up	up	correct
UNVR.US	Univar Solutions Inc	20190517	22.26	22.57	22.1	22.13	1232527	22.13	down	up	incorrect
UPS.US	United Parcel Service Inc	20190517	99.54	100.65	99	99.4	2587007	92.6508	down	down	correct
URI.US	United Rentals Inc	20190517	126.65	127.57	125.65	126.33	912348	126.33	down	down	correct
USA.US	Liberty All	20190517	6.21	6.27	6.18	6.2	511336	4.8252	down	down	correct
USAC.US	USA Compression Partners LP	20190517	17.74	17.88	17.61	17.81	104763	12.7028	up	up	correct
USB.US	U.S. Bancorp	20190517	51.1	51.93	51.1	51.56	5278434	47.1829	up	up	correct
USDP.US	USD Partners LP	20190517	10.8	10.95	10.7762	10.89	36714	8.1675	up	down	incorrect
USFD.US	US Foods Holding Corp	20190517	38.62	38.97	38.06	38.3	1785300	38.3	down	down	correct
USM.US	United States Cellular Corporation	20190517	45.86	47.18	45.86	46.68	218799	46.68	up	up	correct
USNA.US	USANA Health Sciences Inc	20190517	79.22	80.12	75.4	75.53	507111	75.53	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190517	115.52	116.825	114.97	115.47	66184	113.0169	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20190517	6.11	6.44	6.06	6.4	451297	6.4	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190517	24.66	25.1034	24.65	24.79	223380	20.5247	up	up	correct
UTI.US	Universal Technical Institute Inc	20190517	3.4	3.5227	3.301	3.4	13942	3.4
UTL.US	Unitil Corporation	20190517	56.84	57.52	56.78	56.98	90600	52.672	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20190517	28.78	29.03	28.41	28.41	264697	26.0848	down	down	correct
UVV.US	Universal Corporation	20190517	52.32	52.76	51.87	52.02	99773	44.8032	down	down	correct
V.US	Visa Inc	20190517	163.29	165.2	163.2	164.09	4582485	161.587	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190517	97.56	98.54	96.43	96.53	209365	94.1288	down	down	correct
VALE.US	Vale S.A.	20190517	11.38	11.64	11.36	11.59	32287820	9.1908	up	up	correct
VAPO.US	Vapotherm Inc	20190517	15.71	16.3	15.54	16.23	33556	16.23	up	down	incorrect
VATE.US	Innovate Corp	20190517	2.83	2.91	2.8	2.84	274689	2.84	up	up	correct
VBF.US	Invesco Bond Fund	20190517	18.4	18.41	18.27	18.27	38988	15.6424	down	down	correct
VCIF.US	Vertical Capital Income Fund	20190517	12.42	13.18	12.42	12.42	0	10.3444
VCRA.US	Vocera Communications Inc	20190517	34.2	34.57	32.69	33.26	344568	33.26	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190517	12.45	12.5	12.38	12.45	43127	11.1378
VEC.US	Vectrus Inc	20190517	37.98	38.43	37.65	38.14	80999	38.14	up	up	correct
VEDL.US	Vedanta Limited	20190517	9.12	9.28	9.1	9.23	495776	7.6338	up	up	correct
VEEV.US	Veeva Systems Inc	20190517	141.84	144.69	139.62	141.76	1012245	141.76	down	down	correct
VER.US	VEREIT Inc	20190517	8.64	8.67	8.59	8.66	5994753	37.7195	up	down	incorrect
VET.US	Vermilion Energy Inc	20190517	23.31	23.4	23	23.02	265873	20.0412	down	down	correct
VFC.US	V.F. Corporation	20190517	90.93	91.69	90.56	90.8	1627796	84.7974	down	down	correct
VGI.US	Virtus Global Multi	20190517	12.37	12.3934	12.31	12.34	31243	9.763	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20190517	12.36	12.36	12.28	12.3	186668	10.8592	down	down	correct
VGR.US	Vector Group Ltd	20190517	9.0095	9.1619	9.0095	9.0952	636887	7.2519	up	up	correct
VHC.US	VirnetX Holding Corp	20190517	6.58	6.74	6.36	6.41	301989	5.4982	down	down	correct
VHI.US	Valhi Inc	20190517	2.25	2.32	2.23	2.25	128685	25.0106
VICI.US	VICI Properties Inc	20190517	22.49	22.635	22.31	22.63	2404011	19.5621	up	up	correct
VIIX.US	VelocityShares VIX Short	20190517	12.35	12.3622	11.76	12.06	63041	60.3	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190517	8.39	8.39	8.07	8.22	11299930	8.22	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20190517	10.94	11.065	10.91	10.93	1361717	8.9849	down	down	correct
VKQ.US	Invesco Municipal Trust	20190517	12.16	12.2	12.07	12.11	96787	10.6934	down	up	incorrect
VLO.US	Valero Energy Corporation	20190517	84.38	85.305	83.68	83.71	2553723	72.9635	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190517	9.3	9.45	9.3	9.36	137824	9.36	up	up	correct
VLT.US	Invesco High Income Trust II	20190517	14.65	14.65	14.54	14.59	5917	11.6988	down	down	correct
VMC.US	Vulcan Materials Company	20190517	129.3	130.69	129.03	129.95	800365	126.629	up	up	correct
VMI.US	Valmont Industries Inc	20190517	120.64	121.85	120.175	120.67	226775	116.8206	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20190517	12.07	12.07	12	12.01	68516	10.607	down	down	correct
VNCE.US	Vince Holding Corp	20190517	14.15	14.6843	13.9208	14.47	53798	14.47	up	up	correct
VNE.US	Veoneer Inc	20190517	19.06	19.23	18.7	18.86	279620	18.86	down	down	correct
VNO.US	Vornado Realty Trust	20190517	66.67	67.12	66.24	66.99	828472	57.1923	up	up	correct
VNTR.US	Venator Materials PLC	20190517	4.95	5.02	4.55	4.61	760934	4.61	down	down	correct
VOC.US	VOC Energy Trust	20190517	5.44	5.6399	5.44	5.53	11545	4.1826	up	up	correct
VOYA.US	Voya Financial Inc	20190517	52.89	53.55	52.34	53.03	1195297	51.73	up	up	correct
VPG.US	Vishay Precision Group Inc	20190517	40.23	40.6366	39.06	39.47	40179	39.47	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190517	12.47	12.54	12.44	12.44	35376	11.0332	down	up	incorrect
VRS.US	Verso Corporation	20190517	21.59	21.87	21.16	21.17	209704	15.9884	down	down	correct
VRT.US	Vertiv Holdings Co	20190517	10.1	10.1	10.1	10.1	100	10.0907
VRTV.US	Veritiv Corporation	20190517	20.9	20.9	19.88	19.99	98321	19.99	down	down	correct
VSH.US	Vishay Intertechnology Inc	20190517	16.84	16.87	16.33	16.44	2198477	15.5428	down	down	correct
VST.US	Vistra Corp	20190517	24.45	24.99	24.42	24.81	5581143	22.9674	up	up	correct
VSTO.US	Vista Outdoor Inc	20190517	9.46	9.57	9.01	9.08	565473	9.08	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190517	11.08	11.14	11.08	11.11	191008	9.0551	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190517	13.09	13.0907	13.05	13.05	9869	11.6658	down	down	correct
VTOL.US	Bristow Group Inc	20190517	8.88	8.99	8.73	8.76	27083	26.28	down	down	correct
VTR.US	Ventas Inc	20190517	64.47	65.03	64.2	64.97	1313862	57.6061	up	up	correct
VVI.US	Viad Corp	20190517	61.99	62.53	61.3	61.4	329481	60.9227	down	down	correct
VVR.US	Invesco Senior Income Trust	20190517	4.26	4.31	4.25	4.29	462473	3.5761	up	up	correct
VVV.US	Valvoline Inc	20190517	17.7	17.97	17.64	17.79	741511	16.9026	up	up	correct
VZ.US	Verizon Communications Inc	20190517	57.06	58.48	57.01	58.09	14436662	52.1476	up	up	correct
W.US	Wayfair Inc	20190517	148	151.3	146.16	150.4	1492796	150.4	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190517	67.42	67.79	65.75	65.9	2786210	64.8639	down	down	correct
WAL.US	Western Alliance Bancorporation	20190517	44.57	45.5	44.47	44.56	407558	42.5168	down	up	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190517	26	26.0225	25.92	26	3178	22.3093
WAT.US	Waters Corporation	20190517	207.88	210.58	207.28	208.2	493958	208.2	up	up	correct
WBK.US	Westpac Banking Corporation	20190517	17.56	17.57	17.34	17.35	418950	15.7659	down	down	correct
WBS.US	Webster Financial Corporation	20190517	49.22	49.83	48.95	49.07	341072	44.4808	down	down	correct
WBT.US	Welbilt Inc	20190517	16.6	16.775	16.45	16.45	668274	16.45	down	down	correct
WCC.US	WESCO International Inc	20190517	51.49	52.15	51.1	51.53	547093	51.53	up	up	correct
WCN.US	Waste Connections Inc	20190517	94.74	95.24	94.26	94.48	822317	92.7371	down	down	correct
WD.US	Walker & Dunlop Inc	20190517	53.23	53.94	53.06	53.12	150748	50.3433	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20190517	13.07	13.08	13	13.03	42091	11.1741	down	down	correct
WEC.US	WEC Energy Group Inc	20190517	80.05	81.36	80.05	80.9	1559863	75.4484	up	up	correct
WEI.US	Weidai Ltd	20190517	9.8379	9.8591	9.8125	9.82	1436	9.82	down	down	correct
WELL.US	Welltower Inc	20190517	79.19	80.15	78.92	80.04	1356492	72.4985	up	up	correct
WES.US	Western Midstream Partners LP	20190517	30.61	30.74	30.32	30.57	938187	23.6368	down	down	correct
WEX.US	WEX Inc	20190517	200.38	203.1	200.144	201.91	197762	201.91	up	up	correct
WF.US	Woori Financial Group Inc	20190517	34.79	35.28	34.65	34.98	64328	31.5572	up	up	correct
WFC.US	Wells Fargo & Company	20190517	45.44	46.2323	45.41	45.7	22273628	42.4543	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190517	41.99	42	41.9	41.9	17700	40.6493	down	down	correct
WGO.US	Winnebago Industries Inc	20190517	33.96	34.1	32.84	32.91	494608	32.1473	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20190517	55.56	56.03	54.93	55.39	836100	53.2154	down	down	correct
WHD.US	Cactus Inc	20190517	35.76	36.01	34.35	34.6	419112	33.694	down	down	correct
WHG.US	Westwood Holdings Group Inc	20190517	29.73	30.38	29.69	29.82	72463	24.0895	up	up	correct
WHR.US	Whirlpool Corporation	20190517	128.79	130.05	126.58	128.63	531567	119.3339	down	down	correct
WIA.US	Western Asset Inflation	20190517	11.2	11.23	11.2	11.21	115349	9.1193	up	down	incorrect
WIT.US	Wipro Limited	20190517	4.47	4.515	4.45	4.47	1673876	4.4442
WIW.US	Western Asset Inflation	20190517	10.91	10.93	10.86	10.9	112343	9.5638	down	down	correct
WK.US	Workiva Inc	20190517	54.11	55.34	53.845	54.26	266179	54.26	up	up	correct
WLK.US	Westlake Chemical Corporation	20190517	62.57	63.47	62.02	62.25	795245	59.5807	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20190517	22.21	22.5	22.18	22.42	23649	18.2111	up	down	incorrect
WM.US	Waste Management Inc	20190517	107.37	108.909	107.34	108.13	1362360	103.0223	up	up	correct
WMB.US	The Williams Companies Inc	20190517	27.48	27.74	27.43	27.5	6336395	22.7083	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190517	10.01	10.0736	9.91	9.92	815519	8.1662	down	down	correct
WMK.US	Weis Markets Inc	20190517	39.15	39.62	38	38.21	124960	35.7983	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20190517	27.62	27.84	26.99	27.02	303411	25.6075	down	down	correct
WMT.US	Walmart Inc	20190517	100.24	101.95	99.91	100.86	12371286	96.7388	up	up	correct
WNC.US	Wabash National Corporation	20190517	14.21	14.6	14.2	14.42	435705	13.5642	up	up	correct
WNS.US	WNS (Holdings) Limited	20190517	54.35	54.75	53.98	54.44	75336	54.44	up	up	correct
WOLF.US	Wolfspeed Inc	20190517	63.65	64.39	62.94	63.15	1024517	63.15	down	down	correct
WOR.US	Worthington Industries Inc	20190517	37.11	37.31	36.64	36.91	110212	34.5867	down	down	correct
WOW.US	WideOpenWest Inc	20190517	8.27	8.45	8.21	8.39	237192	8.39	up	up	correct
WPC.US	W. P. Carey Inc	20190517	80.36	80.84	80.36	80.73	473641	69.9013	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190517	19.78	20.14	19.75	20.07	1535781	19.378	up	up	correct
WPP.US	WPP plc	20190517	61.16	61.57	61.13	61.45	147133	52.2565	up	up	correct
WRB.US	W. R. Berkley Corporation	20190517	61.8	62.08	61.65	61.78	535456	58.3344	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190517	27.39	27.455	27.02	27.06	1350974	23.9173	down	down	correct
WRI.US	Weingarten Realty Investors	20190517	28.9	28.99	28.66	28.93	1289458	25.1772	up	up	correct
WRK.US	WestRock Company	20190517	37.05	37.41	36.45	36.66	1381963	34.0475	down	down	correct
WSM.US	Williams	20190517	53.32	54.15	53.02	53.27	1277844	50.4058	down	up	incorrect
WSO.US	Watsco Inc	20190517	156.18	158.97	154.99	156.46	188911	143.661	up	up	correct
WSR.US	Whitestone REIT	20190517	12.93	12.97	12.82	12.9	371699	10.8885	down	down	correct
WST.US	West Pharmaceutical Services Inc	20190517	116.49	117.375	116.02	116.41	176191	115.5412	down	down	correct
WTI.US	W&T Offshore Inc	20190517	4.94	5.04	4.89	4.91	1895923	4.91	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20190517	968.64	980.23	967.775	969.65	13809	967.6453	up	down	incorrect
WTRG.US	Essential Utilities Inc	20190517	38.94	39.41	38.94	39.31	990341	37.2404	up	up	correct
WTRU.US	Aqua America Inc	20190517	54.884	56	54.884	55.12	115300	48.4451	up	up	correct
WTS.US	Watts Water Technologies Inc	20190517	82.55	83.0366	81.6	82.05	172118	80.1156	down	down	correct
WTTR.US	Select Energy Services Inc	20190517	11.72	12.75	11.52	12.49	2372432	12.49	up	up	correct
WU.US	The Western Union Company	20190517	19.46	19.55	19.28	19.32	5425559	17.3262	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20190517	80.88	81.91	79.78	80.08	1215694	78.0726	down	down	correct
WWW.US	Wolverine World Wide Inc	20190517	29	29.95	28.97	29.44	1058716	28.3818	up	up	correct
WY.US	Weyerhaeuser Company	20190517	24.8	24.87	24.3	24.35	5808892	22.2781	down	down	correct
X.US	United States Steel Corporation	20190517	14.66	14.83	14.42	14.59	12975250	14.3583	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190517	9.29	9.3	9.2	9.2	95490	6.9416	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20190517	22.41	22.59	22.16	22.16	1215806	20.7467	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20190517	4.31	4.4237	4.31	4.39	71366	3.8151	up	up	correct
XOM.US	Exxon Mobil Corporation	20190517	75.65	76.3	75.59	75.91	9279383	64.631	up	up	correct
XPO.US	XPO Logistics Inc	20190517	59.4323	60.2319	58.2129	58.2629	986717	33.9132	down	down	correct
XPRO.US	Frank’s International NV	20190517	36.48	36.6	35.94	36.3	124817	36.3	down	up	incorrect
XYF.US	X Financial	20190517	5.45	5.45	5.1	5.37	56697	16.11	down	up	incorrect
XYL.US	Xylem Inc	20190517	75.78	76.23	75.18	75.22	877690	72.8549	down	down	correct
Y.US	Alleghany Corporation	20190517	683.99	685.85	679.48	679.94	87733	665.4491	down	down	correct
YELP.US	Yelp Inc	20190517	32.32	33.02	32.11	32.41	2133314	32.41	up	up	correct
YETI.US	YETI Holdings Inc	20190517	27.35	27.48	25.35	25.62	2858822	25.62	down	down	correct
YEXT.US	Yext Inc	20190517	21.26	21.66	21.2404	21.29	538739	21.29	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20190517	15.35	15.86	15.05	15.37	2096255	15.2516	up	up	correct
YRD.US	Yiren Digital Ltd	20190517	16.12	16.29	15.8	15.88	224613	15.88	down	down	correct
YUM.US	Yum! Brands Inc	20190517	100.36	101.47	100.15	101.3	1374596	96.9793	up	up	correct
YUMC.US	Yum China Holdings Inc	20190517	41.57	41.61	40.94	41.43	3583100	40.5474	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190517	116.91	117.93	115.6	116.42	1337303	114.1318	down	up	incorrect
ZEN.US	Zendesk Inc	20190517	88.16	89.595	87.55	87.96	920665	87.96	down	down	correct
ZEPP.US	Zepp Health Corporation	20190517	9.7	9.825	9.6	9.75	339168	9.75	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20190517	34.4	34.41	34.04	34.04	54870	33.732	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20190517	19.17	19.235	17.845	17.93	3466028	17.588	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20190517	11	11.12	10.992	11.07	97185	8.6883	up	up	correct
ZTS.US	Zoetis Inc	20190517	101.7	102.54	101.36	101.97	2042107	100.5592	up	up	correct
ZUO.US	Zuora Inc	20190517	22.34	22.89	22.06	22.33	777698	22.33	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20190517	27.92	28.04	27.59	27.63	410200	27.1943	down	down	correct
ZYME.US	Zymeworks Inc	20190517	17.78	18.1606	17.52	18.02	185434	18.02	up	up	correct