CollectAI

close-nyse_stocks

2019/05/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20190521	69.37	70.44	68.25	68.32	3928214	67.0618	down	down	correct
AA.US	Alcoa Corporation	20190521	24.29	24.865	23.89	24.74	2769550	24.6861	up	up	correct
AAIC.US	PC	20190521	23.58	23.58	23.5495	23.5495	714	17.6984	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20190521	159.02	161.72	156.65	161.3	1821259	157.404	up	up	correct
AAT.US	American Assets Trust Inc	20190521	45.51	46.05	45.51	45.97	166192	42.3776	up	up	correct
AB.US	AllianceBernstein Holding L.P	20190521	28.7	29.17	28.7	29.04	157233	23.4075	up	up	correct
ABB.US	ABB Ltd	20190521	18.91	19.015	18.825	18.88	2625083	17.5777	down	down	correct
ABBV.US	AbbVie Inc	20190521	80.33	81.5	80.32	80.88	4841857	70.9961	up	up	correct
ABC.US	AmerisourceBergen Corporation	20190521	79.78	81.26	79.47	80.57	1910878	77.2442	up	up	correct
ABEV.US	Ambev S.A	20190521	4.09	4.25	4.05	4.21	19372980	3.8289	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20190521	78.11	79.11	77.7	78.66	102498	78.66	up	up	correct
ABM.US	ABM Industries Incorporated	20190521	37.76	38.06	37.57	37.87	307552	36.0521	up	down	incorrect
ABT.US	Abbott Laboratories	20190521	76.56	76.82	76.02	76.03	3819675	73.1423	down	down	correct
AC.US	Associated Capital Group Inc	20190521	39.57	39.9066	39.24	39.65	3270	38.832	up	up	correct
ACA.US	Arcosa Inc	20190521	35.56	36.53	35.36	36.37	465678	35.973	up	up	correct
ACC.US	American Campus Communities Inc	20190521	46.06	46.69	46.06	46.46	804239	41.6069	up	up	correct
ACCO.US	ACCO Brands Corporation	20190521	7.81	7.995	7.745	7.96	1396646	7.2508	up	down	incorrect
ACEL.US	WS	20190521	10.32	10.35	10.32	10.35	18621	8.9451	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20190521	8.85	8.95	8.82	8.93	34110	8.93	up	up	correct
ACM.US	AECOM	20190521	33.03	33.26	32.89	32.99	545523	32.99	down	down	correct
ACN.US	Accenture plc	20190521	179.61	180	178.81	179.57	1224851	173.8282	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20190521	15.05	15.0899	14.99	15.02	91226	11.4553	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20190521	23.65	23.8075	23.65	23.65	32683	16.2608
ADM.US	Archer	20190521	40.01	40.31	39.54	40.18	4585186	37.2863	up	up	correct
ADNT.US	Adient plc	20190521	17.61	18.09	17.34	17.78	1650000	17.78	up	up	correct
ADT.US	ADT Inc	20190521	6.14	6.395	6.095	6.33	2761194	5.5548	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20190521	14.97	14.98	14.93	14.98	76528	11.1783	up	up	correct
AEE.US	Ameren Corporation	20190521	74.69	74.96	74.13	74.29	1546478	69.167	down	down	correct
AEG.US	Aegon N.V	20190521	4.75	4.7897	4.71	4.76	1869487	4.2889	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20190521	40.98	41.05	40.61	40.92	1257673	39.0433	down	up	incorrect
AENZ.US	Aenza S.A.A	20190521	3.24	3.24	3.06	3.13	40702	3.13	down	down	correct
AEO.US	American Eagle Outfitters Inc	20190521	19.94	20.11	19.66	19.99	2202658	18.4596	up	down	incorrect
AER.US	AerCap Holdings N.V	20190521	49.83	50.495	49.67	50.38	1194066	50.38	up	up	correct
AES.US	The AES Corporation	20190521	16.28	16.53	16.26	16.37	7310777	15.2024	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20190521	13.1	13.12	13.08	13.12	43806	12.1776	up	up	correct
AFG.US	American Financial Group Inc	20190521	99.65	100.47	99.5235	100.17	266437	75.3368	up	up	correct
AFGB.US	American Financial Group Inc	20190521	26.25	26.33	26.25	26.26	14229	23.1929	up	up	correct
AFI.US	Armstrong Flooring Inc	20190521	11.36	11.61	11.36	11.59	214320	11.59	up	up	correct
AFL.US	Aflac Incorporated	20190521	52	52.24	51.8	51.95	2556469	48.8294	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20190521	15	15.045	14.995	15.04	43901	12.4834	up	up	correct
AG.US	First Majestic Silver Corp	20190521	5.75	5.805	5.65	5.77	2395635	5.7635	up	up	correct
AGCO.US	AGCO Corporation	20190521	66.93	67.79	66.3	67.61	638872	64.6075	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20190521	9.22	9.26	9.2	9.23	34105	7.6175	up	down	incorrect
AGI.US	Alamos Gold Inc	20190521	4.59	4.6372	4.505	4.55	1222035	4.4267	down	down	correct
AGO.US	Assured Guaranty Ltd	20190521	42.02	42.4	41.73	41.88	1032881	39.6907	down	down	correct
AGR.US	Avangrid Inc	20190521	50.19	50.45	50.06	50.1	293548	45.4301	down	down	correct
AGRO.US	Adecoagro S.A	20190521	6.32	6.58	6.32	6.5	316134	6.5	up	up	correct
AGS.US	PlayAGS Inc	20190521	21.16	21.33	20.42	20.45	408813	20.45	down	down	correct
AGX.US	Argan Inc	20190521	48.51	49.2	48.3	48.63	75084	43.9753	up	up	correct
AHT.US	PI	20190521	23.08	23.32	23.08	23.22	10869	20.4622	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20190521	24.5	24.7475	24.5	24.5	14483	20.2319
AIF.US	Apollo Tactical Income Fund Inc	20190521	14.65	14.68	14.6344	14.67	38434	12.0905	up	up	correct
AIG.US	PA	20190521	26.05	26.16	26.03	26.06	34614	22.4629	up	down	incorrect
AIN.US	Albany International Corp	20190521	73.81	76.4	73.81	75.88	250757	73.49	up	down	incorrect
AIR.US	AAR Corp	20190521	31.3	31.58	30.7	31.56	421138	31.274	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20190521	56.18	56.74	56.06	56.52	132789	54.0095	up	up	correct
AIV.US	Apartment Investment and Management Company	20190521	5.3491	5.4223	5.347	5.4147	626890	4.9325	up	up	correct
AIW.US	Arlington Asset Investment Corp	20190521	24.6	24.6	24.57	24.57	200	21.3762	down	down	correct
AIZ.US	Assurant Inc	20190521	97	100.96	96.84	99.65	1004452	94.8105	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20190521	83.62	84.15	83.62	83.85	689547	80.1772	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20190521	36.9	38.16	36.9	38.1	789189	34.3322	up	up	correct
AJX.US	Great Ajax Corp	20190521	13.89	13.92	13.8543	13.88	22622	11.4513	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20190521	26.06	26.06	25.78	25.78	4579	21.4091	down	down	correct
AKO.US	B	20190521	20.5549	20.795	20.36	20.4001	11594	17.8562	down	down	correct
AKR.US	Acadia Realty Trust	20190521	28.14	28.52	28.14	28.52	322520	26.4622	up	up	correct
AL.US	PA	20190521	26.13	26.3	26.13	26.3	13274	22.2669	up	up	correct
ALB.US	Albemarle Corporation	20190521	68.09	69.41	67.9	68.5	1100148	65.7551	up	up	correct
ALC.US	Alcon AG	20190521	59.42	59.6363	58.94	59.01	811018	58.8389	down	down	correct
ALE.US	ALLETE Inc	20190521	81.85	82.54	81.6	81.94	139176	74.689	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20190521	23.28	23.62	23.24	23.49	443909	21.9298	up	up	correct
ALG.US	Alamo Group Inc	20190521	96.01	98.5	95.68	98.1	37685	97.0409	up	up	correct
ALIN.US	PE	20190521	15.87	17.1859	15.57	16.9	86924	13.5273	up	down	incorrect
ALK.US	Alaska Air Group Inc	20190521	62.13	62.865	61.9	62.62	803728	61.598	up	down	incorrect
ALL.US	The Allstate Corporation	20190521	96.4	97	95.81	96.91	1865319	91.0606	up	down	incorrect
ALLE.US	Allegion plc	20190521	100.43	101.58	100.23	101.48	600650	98.4209	up	up	correct
ALLY.US	PA	20190521	25.91	25.98	25.83	25.96	183555	25.96	up	up	correct
ALP.US	PQ	20190521	26.04	26.21	26.03	26.03	4489	22.8655	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20190521	43.75	44.3	43.48	44.03	1145000	42.1165	up	up	correct
ALV.US	Autoliv Inc	20190521	67.62	67.7	66.47	67.33	897736	64.1119	down	down	correct
ALX.US	Alexander's Inc	20190521	386.99	387	383.15	386.29	6501	329.9402	down	down	correct
AM.US	Antero Midstream Corporation	20190521	13.32	13.51	13.23	13.27	3969434	8.8617	down	down	correct
AMBC.US	Ambac Financial Group Inc	20190521	16.5	16.72	16.49	16.53	342446	16.53	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20190521	13.09	13.33	13.03	13.21	1752499	12.3775	up	down	incorrect
AMCR.US	Amcor plc	20190521	11.69	11.69	11.69	11.69	0	10.5026
AME.US	AMETEK Inc	20190521	85.76	86.6	85.64	86.47	1090354	84.8936	up	up	correct
AMG.US	Affiliated Managers Group Inc	20190521	89.4	90.25	88.64	90.08	603915	88.9914	up	down	incorrect
AMH.US	PH	20190521	25.43	25.43	25.25	25.425	42434	21.6568	down	down	correct
AMN.US	AMN Healthcare Services Inc	20190521	51.3	52.45	51.3	51.78	267150	51.78	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20190521	14.2451	14.2451	14.2451	14.2451	1574	13.2129
AMP.US	Ameriprise Financial Inc	20190521	146.79	148.89	146.79	148.4	1079277	140.1446	up	up	correct
AMPY.US	Amplify Energy Corp	20190521	7.96	8.24	7.89	8.17	155646	8.17	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20190521	56.45	57	55.69	56.24	117088	56.24	down	down	correct
AMRC.US	Ameresco Inc	20190521	15.8	16.05	15.75	15.85	84943	15.85	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20190521	9.11	9.5	8.88	9.13	2276502	9.13	up	up	correct
AMT.US	American Tower Corporation (REIT)	20190521	199.48	200.02	197.99	198.17	1338127	188.2157	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20190521	14.45	14.47	14.16	14.45	2985560	13.4116
AN.US	AutoNation Inc	20190521	39.83	40.195	39.57	40.09	430434	40.09	up	up	correct
ANET.US	Arista Networks Inc	20190521	246.28	253.95	246.28	252.95	4539708	63.2375	up	up	correct
ANF.US	Abercrombie & Fitch Co	20190521	26.11	26.33	25.46	25.88	2414789	24.5596	down	up	incorrect
ANH.US	PC	20190521	25.2486	25.28	25.2382	25.2382	800	21.65	down	down	correct
ANTM.US	Anthem Inc	20190521	269	278.29	268.01	277.06	2404356	267.7034	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20190521	8.12	8.16	8.1	8.11	229582	6.6569	down	down	correct
AON.US	Aon plc	20190521	179.15	180.79	179.15	180.35	881079	176.4947	up	up	correct
AOS.US	A. O. Smith Corporation	20190521	43.84	44.6	43.77	44.6	3063113	42.5346	up	down	incorrect
AP.US	Ampco	20190521	4.68	4.7135	4.22	4.35	95340	4.35	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20190521	25.25	25.7	25.23	25.64	440640	20.5605	up	up	correct
APD.US	Air Products and Chemicals Inc	20190521	206.75	207.85	205.43	206.98	1294871	196.2187	up	up	correct
APH.US	Amphenol Corporation	20190521	90.57	91.49	90.28	91.27	2133844	44.4357	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20190521	16.32	16.38	16.19	16.37	1258568	15.3233	up	down	incorrect
APO.US	PB	20190521	25.66	25.76	25.64	25.65	126284	21.765	down	down	correct
APRN.US	Blue Apron Holdings Inc	20190521	0.67	0.7792	0.67	0.768	342391	11.52	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20190521	16.56	16.65	16.3201	16.45	200488	13.2442	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20190521	11.73	11.81	11.64	11.65	346698	10.4565	down	down	correct
AQNA.US	AQNA	20190521	26.37	26.42	26.37	26.41	13928	22.5237	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20190521	12.33	12.52	12.28	12.42	282473	12.42	up	down	incorrect
AR.US	Antero Resources Corporation	20190521	7.29	7.39	7.12	7.39	6370280	7.39	up	down	incorrect
ARC.US	ARC Document Solutions Inc	20190521	2.08	2.1607	2.07	2.09	72172	1.9829	up	up	correct
ARCH.US	Arch Resources Inc	20190521	90.14	91.16	89.97	90.21	111131	87.5137	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20190521	6.02	6.31	5.92	6.26	676638	5.872	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20190521	15.15	15.15	15.08	15.15	67904	12.1394
ARE.US	Alexandria Real Estate Equities Inc	20190521	144.9	146.84	144.85	146.05	864317	136.8366	up	up	correct
ARES.US	Ares Management Corporation	20190521	26.1	26.39	25.82	26.27	1100215	23.7161	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20190521	25.68	25.68	25.64	25.67	3233	21.5664	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20190521	74.23	75.5	71.6	72.55	203640	67.8082	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20190521	18.63	18.68	18.47	18.68	1752747	13.9325	up	down	incorrect
ARL.US	American Realty Investors Inc	20190521	13.17	13.17	12.99	12.99	725	12.99	down	down	correct
ARLO.US	Arlo Technologies Inc	20190521	4	4.15	3.99	4.02	614216	4.02	up	down	incorrect
ARMK.US	Aramark	20190521	31.78	32.255	31.7	32.25	3416534	31.2144	up	up	correct
AROC.US	Archrock Inc	20190521	9.71	9.94	9.63	9.93	538911	8.2541	up	up	correct
ARW.US	Arrow Electronics Inc	20190521	67.47	68.44	67.41	68.16	658080	68.16	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20190521	9.53	9.6	9.48	9.6	81665	9.5722	up	up	correct
ASC.US	Ardmore Shipping Corporation	20190521	7.78	7.78	7.63	7.71	196030	7.6469	down	down	correct
ASG.US	Liberty All	20190521	5.58	5.61	5.55	5.59	125612	4.3939	up	up	correct
ASGN.US	ASGN Incorporated	20190521	56.22	56.85	56.11	56.82	214349	56.82	up	up	correct
ASH.US	Ashland Global Holdings Inc	20190521	71.8	72.43	71.55	72.11	693583	69.3596	up	up	correct
ASIX.US	AdvanSix Inc	20190521	27.34	28.25	27.32	27.93	198497	27.8574	up	up	correct
ASPN.US	Aspen Aerogels Inc	20190521	4.99	5.03	4.9	4.96	24893	4.96	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20190521	160.57	161.46	159.64	160.04	35931	151.226	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20190521	4	4	3.91	3.94	355807	3.5657	down	down	correct
ATCO.US	PI	20190521	24.9	24.93	24.75	24.75	19073	20.2216	down	down	correct
ATEN.US	A10 Networks Inc	20190521	6.31	6.425	6.3	6.4	424358	6.3807	up	up	correct
ATGE.US	Adtalem Global Education Inc	20190521	43.11	43.75	43.02	43.26	276923	43.26	up	down	incorrect
ATHM.US	Autohome Inc	20190521	94.92	96.47	93.49	95.04	751658	93.3548	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20190521	22.7	23.266	22.59	23	1563412	23	up	up	correct
ATKR.US	Atkore Inc	20190521	24.79	25.04	24.52	24.88	299115	24.88	up	up	correct
ATO.US	Atmos Energy Corporation	20190521	102.83	103.28	102	102.06	717064	96.3767	down	down	correct
ATR.US	AptarGroup Inc	20190521	113.51	113.89	113.09	113.48	156312	110.2007	down	down	correct
ATTO.US	Atento S.A	20190521	3.07	3.39	3.06	3.31	258990	16.6397	up	down	incorrect
ATUS.US	Altice USA Inc	20190521	24.44	25.075	24.43	25.01	3148929	25.01	up	up	correct
AU.US	AngloGold Ashanti Limited	20190521	11.6	11.77	11.5	11.77	2118253	11.4034	up	up	correct
AUD.US	Audacy Inc	20190521	6.28	6.42	6.28	6.36	717656	6.1492	up	up	correct
AUY.US	Yamana Gold Inc	20190521	2.01	2.02	1.92	1.95	12402772	1.8697	down	up	incorrect
AVA.US	Avista Corporation	20190521	41.87	42.06	41.68	41.85	627247	37.5995	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20190521	7.02	7.22	7.01	7.12	143332	6.1934	up	up	correct
AVB.US	AvalonBay Communities Inc	20190521	200.71	202.61	200.61	202.21	616442	186.8039	up	down	incorrect
AVD.US	American Vanguard Corporation	20190521	13.78	14.02	13.75	13.94	58306	13.7819	up	up	correct
AVK.US	Advent Convertible and Income Fund	20190521	14.58	14.64	14.45	14.47	89846	11.0316	down	down	correct
AVLR.US	Avalara Inc	20190521	68.19	69.07	67.28	68.48	1283883	67.8354	up	up	correct
AVNS.US	Avanos Medical Inc	20190521	42.73	43.06	42.49	43	195525	43	up	up	correct
AVNT.US	Avient Corporation	20190521	25.64	25.98	25.64	25.86	780505	24.1816	up	up	correct
AVTR.US	PA	20190521	15.65	17.02	15.6	16.7	11694601	11.3119	up	down	incorrect
AVY.US	Avery Dennison Corporation	20190521	100.72	102.06	100.715	101.49	728147	96.8234	up	up	correct
AVYA.US	Avaya Holdings Corp	20190521	14.34	14.53	13.97	14.11	2162156	14.11	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20190521	11.66	11.68	11.62	11.67	146724	9.7822	up	up	correct
AWI.US	Armstrong World Industries Inc	20190521	88.31	89.63	88.06	89.15	318800	87.0893	up	up	correct
AWK.US	American Water Works Company Inc	20190521	111.57	112.52	111.28	111.42	787761	107.2389	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20190521	5.94	5.98	5.94	5.97	201662	4.7974	up	up	correct
AWR.US	American States Water Company	20190521	73.52	74.28	73.43	73.67	117251	70.8088	up	up	correct
AX.US	Axos Financial Inc	20190521	29.41	29.84	29.23	29.4	240602	29.4	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20190521	11.68	11.845	11.49	11.61	1643578	11.61	down	down	correct
AXP.US	American Express Company	20190521	120.47	120.675	119.34	120.55	3369152	116.2613	up	up	correct
AXR.US	AMREP Corporation	20190521	5.34	5.4	5.24	5.39	21318	5.39	up	up	correct
AXS.US	PE	20190521	24.52	24.54	24.41	24.51	54418	21.3574	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20190521	24.91	25.21	24.82	25.08	2638700	25.08	up	up	correct
AYI.US	Acuity Brands Inc	20190521	135.85	138.47	135.73	137.16	236712	135.7103	up	up	correct
AYX.US	Alteryx Inc	20190521	88.99	89.9231	88.27	89.74	532964	89.74	up	up	correct
AZO.US	AutoZone Inc	20190521	1007	1037.52	980.7229	1032.25	697685	1032.25	up	up	correct
AZRE.US	Azure Power Global Limited	20190521	11.87	12.05	11.6	11.7	12996	11.7	down	down	correct
AZUL.US	Azul S.A	20190521	24.94	26.14	24.9	25.85	470334	25.85	up	down	incorrect
AZZ.US	AZZ Inc	20190521	44.49	45.4699	43.8753	45.26	246457	43.4212	up	up	correct
B.US	Barnes Group Inc	20190521	55.08	56.18	55.08	56.1	196988	54.0657	up	up	correct
BA.US	The Boeing Company	20190521	358.03	360.77	354.88	358.75	4022572	352.3604	up	up	correct
BABA.US	Alibaba Group Holding Limited	20190521	163.16	165.5896	162.52	163.43	22006150	163.43	up	up	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20190521	14.18	14.34	14.18	14.285	22795	13.0845	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20190521	61.28	61.95	61.215	61.74	1231453	59.1331	up	up	correct
BAK.US	Braskem S.A	20190521	20.16	21.44	20.085	21.44	1151714	18.2739	up	up	correct
BALY.US	Bally's Corporation	20190521	32.02	32.13	31.43	31.81	97517	31.81	down	down	correct
BAM.US	Brookfield Asset Management Inc	20190521	46.8269	46.9064	46.5678	46.6979	4081585	30.1317	down	down	correct
BANC.US	PE	20190521	26.4	26.48	26.32	26.44	4863	21.9445	up	up	correct
BAP.US	Credicorp Ltd	20190521	220.3	224.55	219.98	223.93	1009472	197.4716	up	up	correct
BAX.US	Baxter International Inc	20190521	75.78	76.17	75.185	75.3	2649295	72.8351	down	down	correct
BB.US	BlackBerry Limited	20190521	8.34	8.36	8.205	8.25	2023744	8.25	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20190521	8.51	9.29	8.51	9.23	2110521	9.23	up	up	correct
BBD.US	Banco Bradesco S.A	20190521	6.843	7.2231	6.7934	7.1322	19235829	6.2069	up	up	correct
BBDC.US	Barings BDC Inc	20190521	10.3	10.3	10.12	10.22	118403	8.4119	down	down	correct
BBDO.US	Banco Bradesco S.A	20190521	7.12	7.5	7.12	7.28	190044	6.4393	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20190521	14.48	14.5	14.45	14.47	35439	13.2227	down	down	correct
BBL.US	BHP Group	20190521	45.56	45.85	45.37	45.78	1136188	37.8091	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20190521	23.09	23.2937	23.08	23.21	130952	20.1251	up	up	correct
BBU.US	Brookfield Business Partners L.P	20190521	38.52	38.86	38.19	38.19	14850	37.5104	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20190521	5.73	5.77	5.69	5.75	1684223	5.1725	up	up	correct
BBW.US	Build	20190521	4.88	5.16	4.815	5.13	268131	4.8309	up	up	correct
BBWI.US	Bath Body Works Inc	20190521	18.0386	18.3862	17.8528	18.3296	3450906	16.9363	up	down	incorrect
BBY.US	Best Buy Co. Inc	20190521	68.93	70.24	68.5	69.95	2616181	65.0307	up	up	correct
BC.US	PC	20190521	25.94	25.94	25.73	25.8	36671	22.5267	down	down	correct
BCC.US	Boise Cascade Company	20190521	25.04	25.44	24.81	25.15	251055	21.3391	up	down	incorrect
BCE.US	BCE Inc	20190521	45.31	45.71	45.18	45.48	656684	38.9992	up	up	correct
BCH.US	Banco de Chile	20190521	28.28	28.28	28	28.18	28396	25.9983	down	down	correct
BCO.US	The Brink's Company	20190521	78.47	79.68	78.23	79.61	273518	77.5205	up	up	correct
BCS.US	Barclays PLC	20190521	7.99	8.04	7.95	7.99	2511762	7.4107
BCX.US	Blackrock Resources & Commodities Strategy Trust	20190521	7.73	7.78	7.69	7.75	211008	6.6089	up	up	correct
BDC.US	Belden Inc	20190521	55.65	57.32	55.65	56.9	236847	56.2246	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20190521	8.55	8.64	8.54	8.6	389167	6.8811	up	up	correct
BDN.US	Brandywine Realty Trust	20190521	14.7	14.88	14.7	14.86	907527	12.7551	up	up	correct
BDX.US	Becton Dickinson and Company	20190521	230.54	235.235	230.54	233.97	1724266	225.6357	up	down	incorrect
BE.US	Bloom Energy Corporation	20190521	11.82	12.32	11.73	12.28	977772	12.28	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20190521	10.48	10.77	10.19	10.38	136299	6.6995	down	down	correct
BEN.US	Franklin Resources Inc	20190521	33.47	33.74	33.43	33.73	2100106	30.2928	up	down	incorrect
BERY.US	Berry Global Group Inc	20190521	48.22	48.89	48.22	48.45	1592969	48.45	up	up	correct
BEST.US	BEST Inc	20190521	4.2	4.31	4.16	4.2	771500	4.2
BF.US	B	20190521	52.09	52.68	51.91	52.68	966965	51.7143	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20190521	133.34	134.35	133.34	133.47	102300	133.47	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20190521	13.96	14.05	13.9415	13.96	51582	12.3591
BFS.US	Saul Centers Inc	20190521	54.59	55.53	54.385	55.16	37378	48.2229	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20190521	13.08	13.1227	13.07	13.1	52970	11.9068	up	down	incorrect
BG.US	Bunge Limited	20190521	51.96	52.2	51.52	51.98	1917700	47.7308	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20190521	18.4	18.47	18.31	18.42	65497	14.4958	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20190521	9.04	9.05	9	9.01	110461	2.2119	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20190521	11.81	11.98	11.81	11.93	54584	9.9082	up	down	incorrect
BGS.US	B&G Foods Inc	20190521	22.07	22.225	21.97	22.08	590165	18.083	up	down	incorrect
BGSF.US	BGSF Inc	20190521	20.13	20.66	20.08	20.56	40154	18.6557	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20190521	12.57	12.57	12.49	12.55	64930	10.514	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20190521	5.42	5.45	5.41	5.42	178336	4.5486
BH.US	Biglari Holdings Inc	20190521	102.69	106.28	100.6	102.73	9416	102.73	up	up	correct
BHC.US	Bausch Health Companies Inc	20190521	24.24	24.54	24.05	24.49	4095121	24.49	up	up	correct
BHE.US	Benchmark Electronics Inc	20190521	24.24	24.51	24.18	24.34	237935	22.8542	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20190521	13.43	13.49	13.43	13.46	68328	11.7044	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20190521	31.01	31.09	30.7	30.83	268161	28.3913	down	up	incorrect
BHP.US	BHP Group	20190521	52.21	52.39	51.87	52.34	4709390	44.2267	up	up	correct
BHR.US	PD	20190521	12.34	12.44	12.21	12.3	95693	3.2379	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20190521	16.4	16.49	16.4	16.49	1655	15.1412	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20190521	62.27	62.4752	61.19	61.76	275108	61.76	down	up	incorrect
BIF.US	Boulder Growth & Income Fund Inc	20190521	10.9	10.94	10.8863	10.9	41469	9.9605
BIG.US	Big Lots Inc	20190521	31.4	31.66	30.47	31.66	1785827	28.5139	up	up	correct
BIO.US	Bio	20190521	294.6	298.77	291.61	294.35	182556	294.35	down	down	correct
BIT.US	BlackRock Multi	20190521	16.77	16.84	16.701	16.84	94126	13.4068	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20190521	25.35	25.78	25.17	25.56	1849908	25.56	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20190521	46.14	46.4	46.1	46.21	3595588	42.9873	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20190521	6.99	7.06	6.925	7.05	5840300	7.05	up	up	correct
BKE.US	The Buckle Inc	20190521	18	18.325	17.8	18.18	355838	13.0211	up	down	incorrect
BKH.US	Black Hills Corporation	20190521	76.16	76.845	75.805	76.42	299076	70.3947	up	up	correct
BKI.US	Black Knight Inc	20190521	55.99	57.07	55.885	56.87	853038	56.87	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20190521	14.77	14.77	14.71	14.72	42673	13.079	down	down	correct
BKT.US	BlackRock Income Trust Inc	20190521	5.94	5.95	5.93	5.95	149162	5.0466	up	up	correct
BKU.US	BankUnited Inc	20190521	34.42	34.6357	34.29	34.43	637349	31.926	up	up	correct
BLD.US	TopBuild Corp	20190521	80.5	81.9868	80.45	81.22	336941	81.22	up	up	correct
BLDR.US	Builders FirstSource Inc	20190521	15.6	15.94	14.99	15.94	1292424	15.94	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20190521	14.16	14.19	14.1	14.1201	52309	12.4796	down	down	correct
BLK.US	BlackRock Inc	20190521	440.82	444.32	440.19	441.66	306992	412.963	up	up	correct
BLL.US	Ball Corporation	20190521	62.32	62.765	61.95	62.4	1946695	61.043	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20190521	14.75	14.82	14.75	14.75	72690	12.1881
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20190521	20.83	21.1	20.83	20.95	37196	17.4642	up	up	correct
BMA.US	Banco Macro S.A	20190521	46.22	49	46.22	48.43	659353	48.43	up	up	correct
BME.US	BlackRock Health Sciences Trust	20190521	36.88	37.38	36.88	37.09	41440	32.0829	up	down	incorrect
BMI.US	Badger Meter Inc	20190521	52.38	53.12	52.38	52.99	150505	51.6034	up	up	correct
BML.US	PL	20190521	21.81	21.82	21.7101	21.76	30918	19.5681	down	up	incorrect
BMO.US	Bank of Montreal	20190521	77.36	78.1	76.96	77.99	326948	69.7023	up	up	correct
BMY.US	Bristol	20190521	46.55	47.46	46.475	47.43	12018930	43.8382	up	up	correct
BNED.US	Barnes & Noble Education Inc	20190521	3.5	3.54	3.44	3.46	473166	3.46	down	down	correct
BNS.US	The Bank of Nova Scotia	20190521	53.26	53.67	53.21	53.51	508572	46.8445	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20190521	13.61	13.61	13.52	13.5323	3662	12.0552	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20190521	10.49	10.505	10.45	10.47	105551	8.8986	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20190521	29.14	29.68	27.56	29.5	1132177	29.5	up	up	correct
BOX.US	Box Inc	20190521	19.46	19.64	19.44	19.53	994814	19.53	up	up	correct
BP.US	BP p.l.c	20190521	42.86	43	42.75	42.75	3397454	36.492	down	down	correct
BPMP.US	BP Midstream Partners LP	20190521	15.14	15.254	14.92	15.06	376630	11.5621	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20190521	19.83	19.94	19.1	19.37	278873	16.7837	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20190521	123.08	124.33	122.87	123.89	782866	118.366	up	up	correct
BRC.US	Brady Corporation	20190521	46.57	47.27	46.515	47.19	177893	45.1637	up	up	correct
BRFS.US	BRF S.A	20190521	7.78	7.87	7.41	7.42	5121217	7.42	down	up	incorrect
BRK.US	B	20190521	203.16	203.9874	202.5	203.36	2664427	203.36	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20190521	10.25	10.25	10.25	10.25	100	8.7608
BRO.US	Brown & Brown Inc	20190521	31.58	31.91	31.58	31.91	813324	31.2836	up	up	correct
BRSP.US	Brightspire Capital Inc	20190521	15.78	16	15.78	15.9	212800	13.6493	up	up	correct
BRT.US	BRT Apartments Corp	20190521	14.11	14.29	14.01	14.01	17480	11.8145	down	down	correct
BRW.US	Voya Prime Rate Trust	20190521	4.78	4.81	4.78	4.8	246043	4.3621	up	up	correct
BRX.US	Brixmor Property Group Inc	20190521	18.03	18.26	17.96	18.25	2580300	16.1373	up	down	incorrect
BSA.US	BrightSphere Investment Group plc	20190521	23.56	23.68	23.56	23.67	7838	20.6832	up	up	correct
BSAC.US	Banco Santander	20190521	27.93	28.22	27.73	28.08	786519	25.612	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20190521	10.2171	10.7134	10.1198	10.6161	1192965	9.0858	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20190521	11.92	12.1	11.915	11.95	315834	11.2817	up	up	correct
BSM.US	Black Stone Minerals L.P	20190521	16.96	17.24	16.95	17.06	228793	13.7572	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20190521	7.78	7.79	7.68	7.75	1345855	7.1304	down	down	correct
BST.US	BlackRock Science and Technology Trust	20190521	32.47	32.47	32.0685	32.25	101876	26.2029	down	up	incorrect
BTA.US	BlackRock Long	20190521	11.9	11.931	11.83	11.85	20139	10.4591	down	down	correct
BTCM.US	BIT Mining Limited	20190521	10.69	11.06	10.555	10.95	35333	10.95	up	up	correct
BTI.US	British American Tobacco p.l.c	20190521	38.26	38.27	37.8484	37.95	961456	30.7992	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20190521	32.67	32.98	32.6625	32.79	30133	27.1741	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20190521	22.66	22.78	22.648	22.77	41770	21.051	up	up	correct
BTU.US	Peabody Energy Corporation	20190521	26.77	27.19	26.48	26.53	454568	26.0954	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20190521	12.65	12.7	12.6	12.64	217873	10.578	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20190521	21.7	21.879	21.64	21.72	32662	18.4553	up	up	correct
BUR.US	Burford Capital Limited	20190521	19.35	19.35	19.35	19.35	100	19.0398
BURL.US	Burlington Stores Inc	20190521	164.07	166.67	160.78	163.98	1344100	163.98	down	down	correct
BV.US	BrightView Holdings Inc	20190521	16.64	17.09	16.57	17.06	156500	17.06	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20190521	25.05	25.1	24.9	25.1	22300	24.8376	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20190521	15.22	15.35	15.09	15.33	681961	15.3022	up	up	correct
BWA.US	BorgWarner Inc	20190521	36.19	36.93	36.07	36.81	2133489	35.0846	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20190521	11.12	11.16	11.12	11.15	26801	9.2489	up	up	correct
BWXT.US	BWX Technologies Inc	20190521	47.87	48.72	47.59	48.65	208900	47.0064	up	up	correct
BX.US	The Blackstone Group Inc	20190521	40.8	41.8368	40.8	41.8	5336966	38.2435	up	up	correct
BXC.US	BlueLinx Holdings Inc	20190521	23.84	24.65	22.92	23.69	156226	23.69	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20190521	35.95	35.99	35.84	35.87	439997	28.937	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20190521	13.08	13.17	13.062	13.14	109606	11.1922	up	up	correct
BXP.US	Boston Properties Inc	20190521	132.93	133.36	132.5	132.75	639901	120.9939	down	up	incorrect
BY.US	Byline Bancorp Inc	20190521	19.41	19.59	19.27	19.54	47371	19.0658	up	up	correct
BYD.US	Boyd Gaming Corporation	20190521	26.1	26.86	26.06	26.15	964784	25.9474	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20190521	13.46	13.46	13.37	13.42	77182	11.9915	down	down	correct
BZH.US	Beazer Homes USA Inc	20190521	10.04	10.155	9.93	10.1	686994	10.1	up	down	incorrect
C.US	PN	20190521	27.15	27.22	27.12	27.14	52093	27.14	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20190521	8.02	8.25	7.42	7.69	96366	7.69	down	down	correct
CABO.US	Cable One Inc	20190521	1128.99	1144.91	1122.425	1140.46	34319	1122.8403	up	up	correct
CACI.US	CACI International Inc	20190521	204.72	206.15	203.945	205.55	117048	205.55	up	up	correct
CAE.US	CAE Inc	20190521	26.43	26.63	26.25	26.38	497544	26.0361	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20190521	21.3	21.3	20.8857	20.93	63925	17.1046	down	down	correct
CAG.US	Conagra Brands Inc	20190521	28.56	28.79	28.405	28.56	4045073	26.4918
CAH.US	Cardinal Health Inc	20190521	46.26	47.355	46.2	46.9	3570198	42.6514	up	up	correct
CAI.US	PB	20190521	25.26	25.2666	25.26	25.2666	1900	20.6311	up	up	correct
CAJ.US	Canon Inc	20190521	29.15	29.38	29.03	29.37	302636	26.379	up	up	correct
CAL.US	Caleres Inc	20190521	22.78	23.54	22.27	23.44	794920	22.135	up	up	correct
CALX.US	Calix Inc	20190521	6.52	6.7	6.52	6.64	211351	6.64	up	up	correct
CANG.US	Cango Inc	20190521	5.9689	5.97	5.65	5.65	2185	4.8483	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20190521	15.04	15.21	15.04	15.16	32442	11.264	up	up	correct
CARS.US	Cars.com Inc	20190521	22.14	22.32	21.82	21.89	677935	21.89	down	down	correct
CAT.US	Caterpillar Inc	20190521	123.33	125.071	122.72	124.95	5492942	117.6331	up	up	correct
CATO.US	The Cato Corporation	20190521	13.55	13.935	13.48	13.62	314678	12.1394	up	up	correct
CB.US	Chubb Limited	20190521	145.87	146.65	145.77	146.21	1249040	138.0168	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20190521	19.74	20.45	19.69	20.37	803781	19.0589	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20190521	9.15	9.16	9.06	9.07	75060	7.521	down	down	correct
CBL.US	PE	20190521	8.92	9.29	8.6338	9.2	49221	9.2	up	up	correct
CBRE.US	CBRE Group Inc	20190521	47.07	47.51	47.07	47.3	1070465	47.3	up	down	incorrect
CBT.US	Cabot Corporation	20190521	42.78	43.9	42.38	43.79	333299	40.2098	up	up	correct
CBU.US	Community Bank System Inc	20190521	65.11	65.32	64.65	65.21	106100	60.8073	up	down	incorrect
CBX.US	NYSE LISTED TEST	20190521	1.01	1.01	1.01	1.01	0	1.01
CBZ.US	CBIZ Inc	20190521	19.69	19.87	19.69	19.86	223878	19.86	up	up	correct
CC.US	The Chemours Company	20190521	22.93	24.18	22.92	23.75	3616126	20.9015	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20190521	124.05	125.3	122.94	125.05	1541721	114.7478	up	up	correct
CCJ.US	Cameco Corporation	20190521	10.3	10.45	10.27	10.4	2880783	10.2439	up	up	correct
CCK.US	Crown Holdings Inc	20190521	59.15	60.56	58.91	60.05	1324212	59.5872	up	up	correct
CCL.US	Carnival Corporation & plc	20190521	52.79	53.16	52.635	52.66	3220635	50.413	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20190521	2.38	2.51	2.38	2.42	8979	2.42	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20190521	5.14	5.43	5.1	5.29	1108667	5.29	up	up	correct
CCS.US	Century Communities Inc	20190521	27.45	27.62	27.2	27.38	579485	27.2152	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20190521	26.57	26.57	26.24	26.41	82908	22.466	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20190521	50.28	51.51	50.09	51.2	636365	51.2	up	up	correct
CDE.US	Coeur Mining Inc	20190521	2.92	2.97	2.83	2.95	2623941	2.95	up	up	correct
CDR.US	PC	20190521	22.79	23.0841	22.65	22.7681	4423	18.7785	down	down	correct
CE.US	Celanese Corporation	20190521	100.35	100.93	99.75	100.31	832200	94.9961	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20190521	28.22	28.67	28.22	28.55	9680	28.0567	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20190521	24.8	24.95	24.72	24.92	6225	22.8246	up	up	correct
CEIX.US	CONSOL Energy Inc	20190521	28.91	29.48	28.77	29	164517	29	up	up	correct
CELP.US	Cypress Environmental Partners L.P	20190521	7.4476	7.67	7.42	7.6	9572	6.8246	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20190521	63.65	64.4	63.65	64.3	21480	49.2857	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20190521	8.29	8.381	8.29	8.32	327929	57.5204	up	down	incorrect
CEPU.US	Central Puerto S.A	20190521	7.5	7.95	7.5	7.88	566103	7.6835	up	down	incorrect
CEQP.US	P	20190521	9.5	9.5	9.5	9.5	0	7.3106
CF.US	CF Industries Holdings Inc	20190521	41.87	42.26	41.6	42.08	2445398	39.0694	up	up	correct
CFX.US	Colfax Corporation	20190521	27.46	27.99	27.23	27.71	1786372	27.71	up	down	incorrect
CFXA.US	Colfax Corporation	20190521	123.99	125.8	123.99	125.36	1800	113.3384	up	up	correct
CGA.US	China Green Agriculture Inc	20190521	0.51	0.5123	0.51	0.511	22525	6.132	up	up	correct
CGAU.US	Centerra Gold Inc	20190521	5.77	5.77	5.57	5.65	64200	5.4393	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20190521	37.46	38.25	37.45	37.94	120934	34.5034	up	up	correct
CHD.US	Church & Dwight Co. Inc	20190521	74.05	74.57	72.71	74	1192653	71.8335	down	up	incorrect
CHE.US	Chemed Corporation	20190521	334.14	339.99	332.51	339.79	113524	337.0286	up	up	correct
CHGG.US	Chegg Inc	20190521	37.14	38.04	36.94	37.34	1459485	37.34	up	down	incorrect
CHH.US	Choice Hotels International Inc	20190521	83.41	84.44	83.25	84.18	204753	82.9781	up	up	correct
CHK.US	PD	20190521	56	56.99	56	56.99	2131	47.9079	up	up	correct
CHMI.US	PB	20190521	25.35	25.356	25.33	25.35	10850	20.3307
CHN.US	The China Fund Inc	20190521	19.13	19.19	18.93	18.95	49649	10.9206	down	down	correct
CHRA.US	Charah Solutions Inc	20190521	4.63	5.01	4.63	4.96	83300	4.96	up	up	correct
CHS.US	Chico's FAS Inc	20190521	3.77	3.78	3.68	3.72	1414966	3.3334	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20190521	35.9	35.9	35.69	35.84	69189	31.957	down	down	correct
CI.US	Cigna Corporation	20190521	154.19	156.23	152.94	154.66	2979592	151.8913	up	up	correct
CIA.US	Citizens Inc	20190521	6.61	6.66	6.55	6.6	68244	6.6	down	down	correct
CIB.US	Bancolombia S.A	20190521	46.03	46.31	45.63	46.18	239906	42.9499	up	up	correct
CIEN.US	Ciena Corporation	20190521	34.92	35.29	34.75	34.86	2028216	34.86	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20190521	2.61	2.62	2.5871	2.6	30572	2.1434	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20190521	3.22	3.39	3.19	3.36	2626420	2.8882	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20190521	15.71	15.75	15.65	15.68	93627	13.5136	down	up	incorrect
CIM.US	PD	20190521	25.9997	26.18	25.9719	26.16	61635	19.8644	up	up	correct
CINR.US	Ciner Resources LP	20190521	19.35	19.45	19.0201	19.38	158573	17.4132	up	up	correct
CIO.US	PA	20190521	24.8453	24.94	24.828	24.94	6695	21.08	up	up	correct
CIR.US	CIRCOR International Inc	20190521	45.64	45.99	41.3	43	3341070	43	down	down	correct
CIXX.US	CI Financial Corp	20190521	15.2084	15.2084	15.2084	15.2084	40	14.6734
CL.US	Colgate	20190521	71.71	71.91	71.49	71.53	2538183	67.4865	down	up	incorrect
CLB.US	Core Laboratories N.V	20190521	54	55.88	54	54.85	632328	53.0949	up	up	correct
CLF.US	Cleveland	20190521	9.54	9.8	9.44	9.71	6572336	8.5963	up	down	incorrect
CLH.US	Clean Harbors Inc	20190521	68.29	69.14	68.02	69.12	229996	69.12	up	down	incorrect
CLI.US	Mack	20190521	22.68	22.89	22.67	22.84	261558	21.6381	up	down	incorrect
CLPR.US	Clipper Realty Inc	20190521	12.99	13.16	12.9	12.96	24077	11.4399	down	down	correct
CLR.US	Continental Resources Inc	20190521	42.31	43.77	41.99	43.16	2292557	42.4926	up	up	correct
CLS.US	Celestica Inc	20190521	6.99	7.16	6.99	7.06	376090	7.06	up	up	correct
CLW.US	Clearwater Paper Corporation	20190521	17.67	18.1356	17.57	17.96	132580	17.96	up	down	incorrect
CLX.US	The Clorox Company	20190521	147.69	149.22	147.12	148.18	1062122	139.5163	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20190521	83.2	84.02	83.03	83.55	439432	73.145	up	up	correct
CMA.US	Comerica Incorporated	20190521	74.23	74.54	73.84	74.5	1079022	65.2521	up	up	correct
CMC.US	Commercial Metals Company	20190521	15.03	15.42	14.96	15.3	1549045	14.4776	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20190521	5.05	5.28	5	5.21	336411	2.7279	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20190521	721.56	723	714.99	715	441499	715	down	down	correct
CMI.US	Cummins Inc	20190521	162.4	164.53	162.35	164.24	1098080	152.4792	up	up	correct
CMO.US	Capstead Mortgage Corporation	20190521	8.31	8.34	8.26	8.29	399437	6.6568	down	down	correct
CMP.US	Compass Minerals International Inc	20190521	53.61	54.54	53.23	54.51	193724	47.9837	up	up	correct
CMRE.US	PE	20190521	25.25	25.29	25.124	25.25	4850	20.2553
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20190521	25.87	25.87	25.69	25.81	35136	22.3152	down	down	correct
CMSC.US	CMS Energy Corp	20190521	26.2957	26.43	26.2957	26.43	2740	23.0639	up	up	correct
CMSD.US	CMS Energy Corp	20190521	25.51	25.55	25.47	25.53	191200	22.6234	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20190521	4.56	4.57	4.53	4.55	45836	4.028	down	down	correct
CNA.US	CNA Financial Corporation	20190521	46.21	46.53	46.21	46.35	80782	39.8956	up	up	correct
CNC.US	Centene Corporation	20190521	55.93	57.305	55.91	57.14	6184209	57.14	up	up	correct
CNF.US	CNFinance Holdings Limited	20190521	6.2	6.25	5.8676	5.9	28382	5.9	down	down	correct
CNHI.US	CNH Industrial N.V	20190521	8.87	8.95	8.865	8.93	3609418	8.5963	up	up	correct
CNI.US	Canadian National Railway Company	20190521	94.15	94.19	93.21	93.72	1063734	88.0481	down	down	correct
CNK.US	Cinemark Holdings Inc	20190521	39.42	39.66	39.05	39.47	710655	37.8066	up	up	correct
CNMD.US	CONMED Corporation	20190521	80.48	81.01	80.125	80.65	136866	78.8648	up	up	correct
CNNE.US	Cannae Holdings Inc	20190521	26.25	26.29	26.08	26.27	77192	26.27	up	up	correct
CNP.US	CenterPoint Energy Inc	20190521	29.64	29.91	29.5	29.52	3804737	27.2216	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20190521	27.28	27.48	27.085	27.34	2074105	22.069	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20190521	6.09	6.16	6	6.1	669360	3.1755	up	up	correct
CNS.US	Cohen & Steers Inc	20190521	50.01	50.79	49.74	50.75	162083	44.9976	up	up	correct
CNX.US	CNX Resources Corporation	20190521	8.24	8.29	8.105	8.29	5506523	8.29	up	up	correct
CO.US	Global Cord Blood Corporation	20190521	6.62	6.66	6.525	6.56	21358	6.56	down	down	correct
COE.US	China Online Education Group	20190521	6.0935	6.23	6	6.12	3405	6.12	up	up	correct
COG.US	Cabot Oil & Gas Corporation	20190521	26.59	27.415	26.38	27.35	7611821	25.9663	up	up	correct
COLD.US	Americold Realty Trust	20190521	30.95	31.45	30.87	31.35	1697376	29.5297	up	up	correct
COO.US	The Cooper Companies Inc	20190521	291.16	293.56	290.955	292.51	213251	292.3848	up	up	correct
COP.US	ConocoPhillips	20190521	62.7	63.96	62.69	63.62	5855262	58.5833	up	up	correct
COR.US	CoreSite Realty Corporation	20190521	115.79	117.85	115.79	117.72	302478	105.5403	up	up	correct
CORR.US	PA	20190521	25.32	25.339	25.25	25.33	10368	20.3917	up	up	correct
COTY.US	Coty Inc	20190521	13.56	13.7	13.36	13.51	7162267	12.9347	down	down	correct
CP.US	Canadian Pacific Railway Limited	20190521	229.04	229.09	226.31	226.96	1286670	42.2136	down	down	correct
CPA.US	Copa Holdings S.A	20190521	92.24	92.85	91.36	91.98	244000	89.3668	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20190521	8.74	8.7605	8.74	8.7605	5209	6.8878	up	up	correct
CPB.US	Campbell Soup Company	20190521	38.92	39.01	38.22	38.42	2017907	35.5694	down	down	correct
CPE.US	Callon Petroleum Company	20190521	7.71	7.91	7.66	7.85	952495	78.5	up	up	correct
CPF.US	Central Pacific Financial Corp	20190521	29.34	29.58	29.21	29.31	115782	26.2419	down	down	correct
CPG.US	Crescent Point Energy Corp	20190521	3.88	4.01	3.87	4.01	1746796	3.9201	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20190521	92.87	93.95	92.23	93.35	43792	89.0222	up	up	correct
CPLG.US	CorePoint Lodging Inc	20190521	12.8	12.98	12.675	12.86	487385	11.5169	up	up	correct
CPRI.US	Capri Holdings Limited	20190521	40.24	40.96	39.97	40.62	1963800	40.62	up	up	correct
CPS.US	Cooper	20190521	43.85	43.85	41.76	41.8	267876	41.8	down	down	correct
CPT.US	Camden Property Trust	20190521	101.96	102.86	101.71	102.7	289551	94.4824	up	up	correct
CR.US	Crane Co	20190521	82	84.185	79.7	84.04	750320	79.2086	up	up	correct
CRD.US	B	20190521	9	9.17	8.91	9	11973	8.4297
CRH.US	CRH plc	20190521	32.11	32.27	32.03	32.09	334556	30.1997	down	down	correct
CRI.US	Carter's Inc	20190521	88.64	90.6	88.4	90.16	729408	86.9834	up	up	correct
CRK.US	Comstock Resources Inc	20190521	5.63	5.7	5.51	5.66	124445	5.66	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20190521	129.99	131.46	129.99	130.04	405258	130.04	up	up	correct
CRM.US	salesforce.com inc	20190521	157.36	157.84	155.18	155.78	3803459	155.78	down	down	correct
CRS.US	Carpenter Technology Corporation	20190521	46.46	46.96	45.365	46.3	261202	43.3033	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20190521	12.65	12.843	12.65	12.7283	6844	9.8573	up	up	correct
CRY.US	CryoLife Inc	20190521	29.5	29.9	29.11	29.17	157286	29.17	down	down	correct
CS.US	Credit Suisse Group AG	20190521	11.74	11.94	11.695	11.9	2647882	11.4366	up	up	correct
CSAN.US	W	20190521	44.35	46	43.86	45.25	1832100	44.8455	up	up	correct
CSL.US	Carlisle Companies Incorporated	20190521	136.87	138.04	136.4427	137.73	249213	133.1817	up	up	correct
CSLT.US	Castlight Health Inc	20190521	3.46	3.5	3.33	3.36	441349	3.36	down	down	correct
CSR.US	PC	20190521	25.15	25.3	25.15	25.3	1074	22.0146	up	up	correct
CSTM.US	Constellium SE	20190521	9.21	9.41	9.17	9.38	662539	9.38	up	down	incorrect
CSU.US	Capital Senior Living Corporation	20190521	4.03	4.25	4.0101	4.22	8524	59.4366	up	up	correct
CSV.US	Carriage Services Inc	20190521	19.68	20.33	19.68	20.31	96515	19.6649	up	up	correct
CTBB.US	Qwest Corp. NT	20190521	22.84	22.96	22.83	22.93	85976	19.1674	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20190521	23.75	23.81	23.68	23.79	81173	19.8586	up	up	correct
CTK.US	CooTek (Cayman) Inc	20190521	9.23	9.88	9.05	9.14	178970	9.14	down	down	correct
CTLT.US	Catalent Inc	20190521	45.58	46.14	45.25	46.01	489707	46.01	up	up	correct
CTOS.US	Custom Truck One Source Inc	20190521	10.31	10.31	10.26	10.28	129574	10.28	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20190521	9.74	9.89	9.74	9.88	9926	37.9725	up	up	correct
CTRA.US	Coterra Energy Inc	20190521	26.59	27.42	26.38	27.35	7611800	24.9962	up	up	correct
CTS.US	CTS Corporation	20190521	27.76	28.21	27.76	27.92	181383	27.491	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20190521	9.81	9.88	9.73	9.85	149478	8.5542	up	up	correct
CTZ.US	Qwest Corp. NT	20190521	24.3	24.63	24.3	24.63	14729	22.2941	up	up	correct
CUBE.US	CubeSmart	20190521	33.22	33.415	32.8047	33.26	1016856	30.1762	up	up	correct
CUBI.US	PF	20190521	25.6225	25.8187	25.6225	25.8187	710	21.8442	up	up	correct
CUK.US	Carnival Corporation & plc	20190521	51.59	52.07	51.57	51.62	249431	49.3182	up	up	correct
CULP.US	Culp Inc	20190521	18.89	19.2	18.81	18.87	6033	17.3776	down	down	correct
CURO.US	CURO Group Holdings Corp	20190521	9.91	10	9.76	9.83	202395	9.3513	down	down	correct
CUZ.US	Cousins Properties Incorporated	20190521	9.21	9.29	9.2	9.24	1583737	33.8354	up	down	incorrect
CVA.US	Covanta Holding Corporation	20190521	17.5	17.7	17.46	17.68	537173	15.786	up	up	correct
CVEO.US	Civeo Corporation	20190521	1.6	1.7	1.58	1.69	332107	20.28	up	down	incorrect
CVI.US	CVR Energy Inc	20190521	36.9912	37.5927	36.8804	37.3948	413445	29.4046	up	down	incorrect
CVNA.US	Carvana Co	20190521	65.25	69.49	65.25	67.03	1808941	67.03	up	up	correct
CVS.US	CVS Health Corporation	20190521	53.32	53.69	52.85	53.52	8163224	49.7626	up	up	correct
CVX.US	Chevron Corporation	20190521	121.03	121.94	120.9	121.34	4859604	106.9501	up	up	correct
CW.US	Curtiss	20190521	116.5	117.725	115.51	117.68	391016	115.7241	up	up	correct
CWEN.US	Clearway Energy Inc	20190521	15.53	15.63	15.5	15.57	417099	13.7994	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20190521	14.92	15.09	14.92	15.05	298069	13.2472	up	down	incorrect
CWH.US	Camping World Holdings Inc	20190521	11.9	12.005	11.81	11.9	687733	10.1945
CWK.US	Cushman & Wakefield plc	20190521	18.23	18.51	18.16	18.37	789435	18.37	up	up	correct
CWT.US	California Water Service Group	20190521	50.69	51.205	50.6	50.67	234918	48.6594	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20190521	4.42	4.42	4.36	4.38	2792914	4.2698	down	down	correct
CXE.US	MFS High Income Municipal Trust	20190521	5.07	5.07	5.01	5.03	96573	4.4418	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20190521	9.439	9.44	9.425	9.43	5650	8.3171	down	down	correct
CXP.US	Columbia Property Trust Inc	20190521	21.88	21.98	21.8	21.92	641523	17.1295	up	up	correct
CXW.US	CoreCivic Inc	20190521	22.24	22.39	22.2	22.39	350234	20.0623	up	up	correct
CYD.US	China Yuchai International Limited	20190521	15.49	15.6626	14.42	14.44	44220	11.7391	down	down	correct
CYH.US	Community Health Systems Inc	20190521	3.31	3.4	3.27	3.37	2103213	3.37	up	up	correct
CZZ.US	Cosan Limited	20190521	11.04	11.445	10.97	11.4	895687	10.6969	up	up	correct
D.US	Dominion Energy Inc	20190521	76.13	77.08	75.75	76.73	3505223	68.6916	up	down	incorrect
DAC.US	Danaos Corporation	20190521	14.07	14.07	13.6634	13.85	7041	13.5484	down	down	correct
DAL.US	Delta Air Lines Inc	20190521	54.68	55.03	54.59	54.83	2816770	53.7083	up	up	correct
DAN.US	Dana Incorporated	20190521	15.92	16.26	15.82	16.24	1804245	15.6555	up	up	correct
DAR.US	Darling Ingredients Inc	20190521	20.06	20.18	19.97	20.04	891221	20.04	down	down	correct
DAVA.US	Endava plc	20190521	34.5	36.5	33.7887	36.21	202173	36.21	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20190521	7.46	7.54	7.41	7.52	3427551	7.3918	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20190521	9.7	10.17	9.5665	10.13	928365	10.13	up	down	incorrect
DBI.US	Designer Brands Inc	20190521	20.14	20.29	19.8	20.15	1384746	18.9763	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20190521	20.45	20.49	20.28	20.41	20766	16.7599	down	down	correct
DBRG.US	PJ	20190521	20.52	20.52	20.2674	20.41	29084	17.0427	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20190521	8.99	9.08	8.99	9.08	7197	7.5655	up	up	correct
DCI.US	Donaldson Company Inc	20190521	49.7	50.145	49.35	49.84	379535	47.7473	up	up	correct
DCM.US	NTT DOCOMO INC	20190521	8630	8640	8600	8600	210620	8600	down	down	correct
DCO.US	Ducommun Incorporated	20190521	51	52.0124	50.38	51.8	89516	51.8	up	up	correct
DCP.US	PC	20190521	24.8304	24.86	24.82	24.8363	5669	19.3412	up	up	correct
DD.US	DuPont de Nemours Inc	20190521	31.48	32.31	31.45	31.99	7549932	64.5862	up	up	correct
DDD.US	3D Systems Corporation	20190521	8.58	8.77	8.58	8.73	1261517	8.73	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20190521	13.74	14.5	13.6801	14.48	91155	11.3965	up	down	incorrect
DDS.US	Dillard's Inc	20190521	56.89	58.48	55.26	57.98	564225	56.4475	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20190521	26.9256	26.9256	26.7	26.7	7201	22.0659	down	down	correct
DE.US	Deere & Company	20190521	137.06	139.5	136.56	138.89	3567339	133.6386	up	up	correct
DEA.US	Easterly Government Properties Inc	20190521	18.58	18.76	18.56	18.74	384454	16.4415	up	up	correct
DECK.US	Deckers Outdoor Corporation	20190521	145.8	149.07	144.2	148.67	898266	148.67	up	up	correct
DEI.US	Douglas Emmett Inc	20190521	41.18	41.35	41.05	41.13	1280472	37.8136	down	down	correct
DELL.US	Dell Technologies Inc	20190521	68.92	70.15	68.42	69.65	1176905	35.3016	up	down	incorrect
DEO.US	Diageo plc	20190521	169.91	169.91	168.99	169.44	285749	159.4625	down	down	correct
DESP.US	Despegar.com Corp	20190521	12.44	13.14	12.44	12.9	505426	12.9	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20190521	9.75	9.87	9.7018	9.79	67648	7.9828	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20190521	13.65	13.76	13.42	13.63	107928	13.63	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20190521	23.92	24.1216	23.91	23.98	60734	19.9423	up	up	correct
DFS.US	Discover Financial Services	20190521	78.39	78.71	78.13	78.66	1227949	73.7953	up	up	correct
DG.US	Dollar General Corporation	20190521	30.1025	30.585	29.8788	30.3875	2280041	119.1617	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20190521	97.42	98.23	97.26	97.77	940077	92.932	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20190521	3.04	3.05	3.04	3.05	116197	2.4374	up	up	correct
DHI.US	D.R. Horton Inc	20190521	43.36	43.96	43.17	43.8	3155604	42.6306	up	up	correct
DHT.US	DHT Holdings Inc	20190521	6	6.01	5.86	5.9	876040	4.5418	down	down	correct
DHX.US	DHI Group Inc	20190521	3.77	3.99	3.765	3.9	475887	3.9	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20190521	17.61	17.8793	17.61	17.82	67570	15.0612	up	up	correct
DIN.US	Dine Brands Global Inc	20190521	88.37	89.04	86.98	87.61	239383	81.168	down	down	correct
DIS.US	The Walt Disney Company	20190521	134.57	134.57	133.11	134.09	7050294	132.471	down	down	correct
DK.US	Delek US Holdings Inc	20190521	37.03	37.6298	36.6	37.37	844369	34.8798	up	up	correct
DKL.US	Delek Logistics Partners LP	20190521	30.97	32	30.97	31.86	22543	24.2007	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20190521	36.78	38.02	36.4	37.61	2082082	33.6048	up	up	correct
DLB.US	Dolby Laboratories Inc	20190521	62.07	62.49	61.89	62.22	267900	60.4393	up	down	incorrect
DLNG.US	PB	20190521	17.55	17.81	17	17.25	23620	13.2263	down	down	correct
DLX.US	Deluxe Corporation	20190521	39.38	40.29	39.38	40.27	250734	36.9216	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20190521	13.46	13.52	13.44	13.45	74915	11.9726	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20190521	21.3	21.3	21.1674	21.23	37692	16.4966	down	down	correct
DNOW.US	NOW Inc	20190521	14.08	14.39	14.08	14.37	512614	14.37	up	up	correct
DNP.US	DNP Select Income Fund Inc	20190521	11.66	11.73	11.63	11.69	265980	9.7499	up	down	incorrect
DOC.US	Physicians Realty Trust	20190521	18.37	18.69	18.33	18.58	1075254	16.2636	up	up	correct
DOOR.US	Masonite International Corporation	20190521	52.59	53.2799	52.43	53	64230	53	up	up	correct
DOV.US	Dover Corporation	20190521	94.81	95.48	94.6	95.19	733570	90.8915	up	up	correct
DOW.US	Dow Inc	20190521	50.28	51.19	50.02	50.63	4968460	43.5844	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20190521	15.17	15.24	15.0744	15.18	111372	11.4563	up	up	correct
DPZ.US	Domino's Pizza Inc	20190521	287.67	291.4	283.12	284.97	582488	278.2582	down	down	correct
DQ.US	Daqo New Energy Corp	20190521	32	36.9799	32	35.88	2708270	7.176	up	up	correct
DRD.US	DRDGOLD Limited	20190521	1.77	1.78	1.72	1.72	61972	1.4927	down	up	incorrect
DRE.US	Duke Realty Corporation	20190521	30.41	30.8054	30.38	30.79	1476592	28.9686	up	up	correct
DRI.US	Darden Restaurants Inc	20190521	123.21	125.33	123.1	124.78	1696901	118.8016	up	up	correct
DRQ.US	Dril	20190521	42.63	43.85	42.49	43.32	202585	43.32	up	down	incorrect
DS.US	PD	20190521	25	25	25	25	0	21.9847
DSL.US	DoubleLine Income Solutions Fund	20190521	20.11	20.2	20.08	20.12	253166	15.4774	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20190521	7.89	7.92	7.88	7.88	74259	6.9815	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20190521	10.76	10.7737	10.725	10.75	93275	8.8508	down	down	correct
DSX.US	PB	20190521	24.35	24.5	24.35	24.4314	2758	19.9022	up	up	correct
DTE.US	DTE Energy Company	20190521	127.44	128.41	127.1	127.21	540016	99.4421	down	down	correct
DTF.US	DTF Tax	20190521	13.73	13.76	13.67	13.76	12275	12.6571	up	up	correct
DTLA.US	P	20190521	21.5722	21.88	21.5	21.713	5962	21.713	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20190521	25.49	25.53	25.41	25.49	21894	22.5069
DTY.US	DTE Energy Company	20190521	26.72	26.74	26.63	26.68	8819	22.8146	down	down	correct
DUK.US	PA	20190521	26.15	26.24	26.15	26.22	132825	23.0533	up	up	correct
DUKB.US	Duke Energy Corp	20190521	26.2	26.285	26.09	26.24	64330	22.7518	up	down	incorrect
DVA.US	DaVita Inc	20190521	49.1	49.71	48.9	49.6	1486843	49.6	up	up	correct
DVD.US	Dover Motorsports Inc	20190521	2.04	2.05	2.04	2.05	1016	1.8044	up	up	correct
DVN.US	Devon Energy Corporation	20190521	30.29	31.28	30.23	31.12	5308226	27.7701	up	down	incorrect
DXC.US	DXC Technology Company	20190521	55.17	55.45	54.79	55.24	4331722	53.2568	up	up	correct
DY.US	Dycom Industries Inc	20190521	50.27	57.65	50.27	57.05	2499944	57.05	up	up	correct
E.US	Eni S.p.A	20190521	32.41	32.56	32.29	32.33	274264	27.4604	down	down	correct
EAF.US	GrafTech International Ltd	20190521	11	11.05	10.5101	10.59	2740752	10.1822	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20190521	25.06	25.09	25.04	25.09	12211	23.6497	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20190521	11	11.1	10.95	11	68008	8.2465
EAT.US	Brinker International Inc	20190521	42.15	42.74	41.76	42.53	561237	40.9055	up	up	correct
EB.US	Eventbrite Inc	20190521	17.57	17.88	17.32	17.37	705355	17.37	down	up	incorrect
EBF.US	Ennis Inc	20190521	18.97	19.23	18.94	19.2	66708	17.0492	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20190521	7.87	8.21	7.79	8.19	494006	7.2984	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20190521	43.36	44.43	42.29	44.26	302495	44.26	up	up	correct
EC.US	Ecopetrol S.A	20190521	18.33	18.56	18.29	18.5	427295	16.0728	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20190521	17.55	17.75	17.51	17.67	167175	12.7086	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20190521	26.23	26.28	26.23	26.25	1646	21.5461	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20190521	25.48	25.5	25.42	25.45	3800	21.1475	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20190521	25.47	25.576	25.36	25.576	7811	22.6951	up	down	incorrect
ECL.US	Ecolab Inc	20190521	182.43	183.82	181.75	183.15	892842	178.5607	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20190521	9.78	10.285	9.78	10.04	179686	10.04	up	up	correct
ECVT.US	Ecovyst Inc	20190521	15.79	16.055	15.76	15.94	101338	11.3262	up	up	correct
ED.US	Consolidated Edison Inc	20190521	87.25	87.69	86.62	86.69	3080802	78.7541	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20190521	6.53	6.57	6.49	6.51	139658	5.3123	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20190521	13.26	13.55	13.2201	13.38	101925	9.8006	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20190521	12.78	12.91	12.74	12.75	37114	9.5864	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20190521	18.18	19.43	18.18	18.77	80863	18.77	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20190521	83.5	85.5	82.75	84.52	12117900	8.452	up	up	correct
EEA.US	The European Equity Fund Inc	20190521	8.35	8.436	8.35	8.436	15694	8.0223	up	down	incorrect
EEX.US	Emerald Holding Inc	20190521	12.55	12.7031	12.55	12.6	48959	12.3051	up	up	correct
EFL.US	Eaton Vance Floating	20190521	9.18	9.24	9.15	9.19	98214	8.0585	up	up	correct
EFR.US	Eaton Vance Senior Floating	20190521	13.31	13.37	13.31	13.34	125055	11.1173	up	down	incorrect
EFT.US	Eaton Vance Floating	20190521	13.71	13.74	13.69	13.72	104207	11.5282	up	up	correct
EFX.US	Equifax Inc	20190521	121.69	123.93	121.69	122.78	614784	119.7226	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20190521	13.03	13.03	13.03	13.03	5700	11.8943
EGHT.US	8x8 Inc	20190521	23.18	23.66	23.09	23.61	1636590	23.61	up	up	correct
EGO.US	Eldorado Gold Corporation	20190521	3.43	3.49	3.37	3.44	965610	3.44	up	up	correct
EGP.US	EastGroup Properties Inc	20190521	112.7	113.85	112.685	113.69	177014	107.1513	up	up	correct
EGY.US	VAALCO Energy Inc	20190521	1.74	1.79	1.73	1.76	308965	1.76	up	up	correct
EHC.US	Encompass Health Corporation	20190521	59.54	60.62	59.54	59.96	923720	57.5794	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20190521	9.72	9.76	9.72	9.75	136036	7.8501	up	down	incorrect
EHT.US	Eaton Vance 2021 Target Term Trust	20190521	9.81	9.9	9.77	9.77	39055	9.0595	down	down	correct
EIG.US	Employers Holdings Inc	20190521	42.2	42.59	42.05	42.14	113737	39.4398	down	up	incorrect
EIX.US	Edison International	20190521	60.1	61.39	59.87	60.61	1144808	54.5089	up	up	correct
EL.US	The Estée Lauder Companies Inc	20190521	168.54	169.17	167.26	168.14	1194352	164.6447	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20190521	32.85	32.93	32.41	32.74	2847833	32.74	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20190521	25.02	25.1	25.02	25.1	17356	22.2945	up	up	correct
ELF.US	e.l.f. Beauty Inc	20190521	11.92	12.18	11.92	12.15	337299	12.15	up	up	correct
ELP.US	Companhia Paranaense de Energia	20190521	11.03	11.3	10.99	11.1	562098	4.8447	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20190521	117.29	118.71	117.29	118.19	910402	56.0588	up	up	correct
ELVT.US	Elevate Credit Inc	20190521	4.54	4.6	4.52	4.6	81689	4.6	up	up	correct
ELY.US	Callaway Golf Company	20190521	15.07	15.38	14.76	14.85	1776187	14.8174	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20190521	13.78	13.85	13.7	13.76	127240	10.9249	down	down	correct
EME.US	EMCOR Group Inc	20190521	82.21	83.71	82.21	83.34	515219	82.4181	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20190521	14.22	14.3	14.16	14.21	17128	11.4454	down	down	correct
EMN.US	Eastman Chemical Company	20190521	70.52	71.9	70.52	71.72	1094061	65.5459	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20190521	9.75	9.85	9.745	9.83	39550	37.9395	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20190521	25.29	25.34	25.2491	25.3	7110	23.2873	up	up	correct
EMR.US	Emerson Electric Co	20190521	64.33	65.6195	64.31	65.33	3715564	61.1069	up	up	correct
ENB.US	Enbridge Inc	20190521	37.53	37.73	37.22	37.57	4496943	31.6764	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20190521	26.45	26.51	26.36	26.51	46848	23.7198	up	down	incorrect
ENBL.US	Enable Midstream Partners LP	20190521	13.87	13.905	13.76	13.85	341115	10.3809	down	down	correct
ENIA.US	Enel Américas S.A	20190521	7.82	7.91	7.765	7.87	940346	7.1569	up	up	correct
ENIC.US	Enel Chile S.A	20190521	4.38	4.45	4.3	4.38	213371	3.8029
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20190521	25.0854	25.0854	25.0854	25.0854	600	21.908
ENLC.US	EnLink Midstream LLC	20190521	11.4	11.61	11.33	11.5	3138627	8.5815	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20190521	26.03	26.07	25.9619	26.07	6427	23.7721	up	up	correct
ENR.US	PA	20190521	99.65	99.65	98.4968	99.32	25556	80.7258	down	down	correct
ENS.US	EnerSys	20190521	60.75	62.38	60.03	61.9	453838	60.2725	up	down	incorrect
ENV.US	Envestnet Inc	20190521	67.78	68.99	67.5014	68.79	298618	68.79	up	down	incorrect
ENVA.US	Enova International Inc	20190521	22.32	22.56	22.2	22.56	230659	22.56	up	up	correct
ENZ.US	Enzo Biochem Inc	20190521	3.64	3.7	3.3	3.33	90368	3.33	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20190521	5.52	5.74	5.51	5.66	468261	4.3312	up	up	correct
EOG.US	EOG Resources Inc	20190521	94.09	95.94	94.09	95.63	2537344	88.0978	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20190521	14.74	14.8	14.735	14.77	70743	12.2639	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20190521	16.75	16.79	16.64	16.65	84448	14.0258	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20190521	22.45	22.7375	22.17	22.39	25584	20.1929	down	down	correct
EP.US	PC	20190521	50.65	50.65	50.65	50.65	297	50.65
EPAC.US	Enerpac Tool Group Corp	20190521	24.26	24.57	24.23	24.35	146359	24.2142	up	up	correct
EPAM.US	EPAM Systems Inc	20190521	168.52	170.68	167.7962	170.15	451025	170.15	up	up	correct
EPC.US	Edgewell Personal Care Company	20190521	32	32.5	31.77	32.23	2138748	31.5956	up	up	correct
EPD.US	Enterprise Products Partners L.P	20190521	28.62	28.95	28.6	28.83	3722462	23.489	up	down	incorrect
EPR.US	PG	20190521	24.4	24.5369	24.37	24.4	9002	20.7291
EPRT.US	Essential Properties Realty Trust Inc	20190521	20.76	21.19	20.71	21.14	443764	18.8692	up	down	incorrect
EQC.US	PD	20190521	26.9	27.03	26.83	26.83	20893	23.3564	down	up	incorrect
EQNR.US	Equinor ASA	20190521	20.87	21.08	20.865	21.01	2187474	18.9758	up	up	correct
EQR.US	Equity Residential	20190521	76	76.8	76	76.36	775953	70.0339	up	up	correct
EQS.US	Equus Total Return Inc	20190521	1.76	1.76	1.76	1.76	100	1.76
EQT.US	EQT Corporation	20190521	21.07	21.465	20.96	21.45	2823739	21.2173	up	up	correct
ERF.US	Enerplus Corporation	20190521	8.38	8.58	8.29	8.56	576049	8.0203	up	up	correct
ERJ.US	Embraer S.A	20190521	18.16	18.77	18.1	18.64	1336303	18.64	up	down	incorrect
ES.US	Eversource Energy	20190521	73.62	74.16	73.38	73.74	1003527	68.4028	up	up	correct
ESE.US	ESCO Technologies Inc	20190521	72.12	73	72.12	72.78	61656	72.1101	up	up	correct
ESGC.US	Eros STX Global Corporation	20190521	8.06	8.23	7.93	7.96	324097	7.96	down	down	correct
ESI.US	Element Solutions Inc	20190521	10.16	10.41	10.16	10.32	3197400	10.1653	up	up	correct
ESNT.US	Essent Group Ltd	20190521	48.07	48.81	47.64	47.76	815172	45.9803	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20190521	15.66	15.79	15.63	15.78	1313944	14.8925	up	up	correct
ESS.US	Essex Property Trust Inc	20190521	285.17	287.74	285.17	286.68	218426	265.3247	up	up	correct
ESTC.US	Elastic N.V	20190521	83.25	84.5	82.5	83.99	526272	83.99	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20190521	7.31	7.49	7.25	7.45	82959	7.45	up	down	incorrect
ETB.US	Eaton Vance Tax	20190521	15.79	15.8911	15.79	15.87	47942	12.9265	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20190521	22.47	22.65	22.29	22.34	191600	18.8188	down	down	correct
ETG.US	Eaton Vance Tax	20190521	15.67	15.67	15.5839	15.65	122098	12.8226	down	up	incorrect
ETI.US	P	20190521	10	10	10	10	2309093	5.4763
ETJ.US	Eaton Vance Risk	20190521	9.49	9.5329	9.47	9.5	172399	7.7974	up	down	incorrect
ETN.US	Eaton Corporation plc	20190521	78.97	80.15	78.91	79.92	2048087	74.6202	up	up	correct
ETO.US	Eaton Vance Tax	20190521	23.86	24.04	23.86	23.89	27522	19.395	up	up	correct
ETR.US	Entergy Corporation	20190521	97.85	98.56	97.38	97.68	1297658	89.4121	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20190521	21.65	22.13	21.48	21.51	1559700	16.8091	down	down	correct
ETV.US	Eaton Vance Tax	20190521	14.77	14.87	14.72	14.74	253612	11.6193	down	down	correct
ETW.US	Eaton Vance Tax	20190521	9.83	9.8761	9.82	9.82	235760	7.9738	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20190521	20.9041	20.9041	20.75	20.75	18831	18.6801	down	down	correct
ETY.US	Eaton Vance Tax	20190521	11.83	11.9	11.81	11.88	155950	9.6383	up	up	correct
EURN.US	Euronav NV	20190521	9.86	9.9	9.785	9.8	258734	8.0968	down	down	correct
EVA.US	Enviva Partners LP	20190521	31.15	31.55	31.05	31.28	69980	26.2801	up	up	correct
EVC.US	Entravision Communications Corporation	20190521	3.21	3.33	3.18	3.19	260898	2.7837	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20190521	6.22	6.2422	6.21	6.24	52473	5.2777	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20190521	13.0354	13.1354	13.0354	13.1054	18871	10.6335	up	up	correct
EVH.US	Evolent Health Inc	20190521	14.24	14.79	14.24	14.54	763248	14.54	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20190521	12.21	12.25	12.17	12.23	81440	10.9427	up	up	correct
EVR.US	Evercore Inc	20190521	83.53	84.67	83.03	83.27	437337	77.2629	down	down	correct
EVRG.US	Evergy Inc	20190521	58.63	59.3	58.51	58.76	2021342	53.5166	up	up	correct
EVRI.US	Everi Holdings Inc	20190521	10.93	11.31	10.915	11.12	1388031	11.12	up	up	correct
EVT.US	Eaton Vance Tax	20190521	23.55	23.6899	23.4801	23.66	74713	19.4498	up	up	correct
EVTC.US	EVERTEC Inc	20190521	28.07	28.31	27.93	28.22	257698	27.8149	up	up	correct
EW.US	Edwards Lifesciences Corporation	20190521	174.45	176	171.79	172	3674295	57.3333	down	down	correct
EXD.US	Eaton Vance Tax	20190521	9.36	9.45	9.35	9.42	39749	7.8183	up	up	correct
EXG.US	Eaton Vance Tax	20190521	8.17	8.2	8.15	8.16	436551	6.7119	down	down	correct
EXK.US	Endeavour Silver Corp	20190521	1.79	1.83	1.77	1.78	686161	1.78	down	up	incorrect
EXP.US	Eagle Materials Inc	20190521	90.25	91.87	89.93	91.25	361790	90.3361	up	up	correct
EXPR.US	Express Inc	20190521	3.37	3.51	3.29	3.45	1484568	3.45	up	up	correct
EXR.US	Extra Space Storage Inc	20190521	106.04	106.87	105.71	106.51	775599	97.6531	up	up	correct
EXTN.US	Exterran Corporation	20190521	13.7	14.42	13.7	14.26	393300	14.26	up	up	correct
FAF.US	First American Financial Corporation	20190521	55.19	55.475	55.1858	55.38	474707	50.8855	up	up	correct
FBC.US	Flagstar Bancorp Inc	20190521	32.31	32.63	31.93	31.95	276093	31.4419	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20190521	52.6	53.47	52.43	53.35	1046384	51.4752	up	up	correct
FBK.US	FB Financial Corporation	20190521	35.14	35.37	34.88	35.17	22947	34.2099	up	up	correct
FBP.US	First BanCorp	20190521	10.45	10.565	10.42	10.44	2592282	9.7892	down	down	correct
FC.US	Franklin Covey Co	20190521	29.79	30.61	29.75	30.33	31195	30.33	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20190521	13.43	13.54	13.4	13.42	199720	12.1939	down	down	correct
FCN.US	FTI Consulting Inc	20190521	82.01	82.46	81.46	82.33	154779	82.33	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20190521	29.04	29.21	28.97	29.2	199837	25.9617	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20190521	25.4	25.47	25.4	25.46	7000	21.5488	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20190521	12.05	12.1	12.04	12.09	74301	9.518	up	up	correct
FCX.US	Freeport	20190521	10.24	10.41	10.2	10.35	19315320	10.1427	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20190521	13.84	13.857	13.72	13.79	94744	11.3958	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20190521	28.68	28.68	27.545	28.15	376254	27.2394	down	down	correct
FDS.US	FactSet Research Systems Inc	20190521	277.94	282.42	277.94	281.61	426578	274.2218	up	down	incorrect
FDX.US	FedEx Corporation	20190521	169.5	169.9	167.4606	167.99	1889528	161.7401	down	down	correct
FE.US	FirstEnergy Corp	20190521	42.64	42.75	42.37	42.39	2986278	38.2174	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20190521	2.08	2.18	2.08	2.18	12284	2.0815	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20190521	12.05	12.33	12.05	12.26	161408	9.4892	up	up	correct
FENG.US	Phoenix New Media Limited	20190521	3.78	3.87	3.78	3.8	52180	0.2564	up	up	correct
FERG.US	Ferguson plc	20190521	69.35	69.35	69.35	69.35	200	64.6599
FET.US	Forum Energy Technologies Inc	20190521	5.18	5.34	5.1	5.25	725998	105	up	up	correct
FF.US	FutureFuel Corp	20190521	11.2	11.42	11.1	11.33	86685	6.848	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20190521	15.22	15.454	15.1934	15.22	31564	12.5003
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20190521	19.65	19.73	19.61	19.71	137682	16.4257	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20190521	6.5	6.51	6.42	6.5	147052	5.0592
FHI.US	Federated Hermes Inc	20190521	30.41	31.14	30.41	30.99	634407	27.1362	up	up	correct
FICO.US	Fair Isaac Corporation	20190521	294.01	296.4923	292.78	293.45	164182	293.45	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20190521	16.01	16.12	15.9916	16.04	23269	13.6269	up	down	incorrect
FINV.US	FinVolution Group	20190521	4.96	5.38	4.9	5.35	1455900	4.8474	up	up	correct
FIS.US	Fidelity National Information Services Inc	20190521	119.88	121.14	119.51	120.41	4226193	116.8388	up	down	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20190521	8.89	8.92	8.88	8.89	125492	8.3078
FIX.US	Comfort Systems USA Inc	20190521	48.46	49.62	48.46	49.6	188601	48.5933	up	down	incorrect
FL.US	Foot Locker Inc	20190521	55.48	56.43	55.06	56.16	2860282	52.5794	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20190521	19.56	19.78	19.56	19.63	26038	16.3708	up	up	correct
FLO.US	Flowers Foods Inc	20190521	22.91	22.94	22.6	22.77	937505	20.7245	down	down	correct
FLOW.US	SPX FLOW Inc	20190521	34.84	35.54	34.645	35.47	367662	35.3273	up	up	correct
FLR.US	Fluor Corporation	20190521	29.5	30.16	29.41	30.15	1598651	29.1055	up	up	correct
FLS.US	Flowserve Corporation	20190521	50	50.69	49.76	50.63	1061994	47.8873	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20190521	273.93	274.99	272.67	273.55	402369	273.55	down	down	correct
FMC.US	FMC Corporation	20190521	73.12	74.38	73.08	74.33	857871	70.9697	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20190521	13.56	13.61	13.56	13.59	15004	12.0965	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20190521	38.38	38.74	38.35	38.66	401449	37.2445	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20190521	98.92	99.28	97.54	98.98	281655	94.328	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20190521	13.59	13.64	13.59	13.64	2569	11.9918	up	up	correct
FN.US	Fabrinet	20190521	46.1	47.45	45.63	46.54	678419	46.54	up	up	correct
FNB.US	PE	20190521	28.01	28.17	27.7801	27.93	3121	23.8194	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20190521	39.87	40.18	39.54	40.12	1272800	40.12	up	up	correct
FNF.US	Fidelity National Financial Inc	20190521	39.56	39.81	38.975	39.05	1345264	35.5132	down	down	correct
FNV.US	Franco	20190521	75.58	76.04	75	75.94	337025	74.2916	up	up	correct
FOE.US	Ferro Corporation	20190521	14.8	15.255	14.79	15.1	690373	15.1	up	up	correct
FOF.US	Cohen & Steers Closed	20190521	12.62	12.62	12.55	12.59	39035	10.3864	down	down	correct
FOR.US	Forestar Group Inc	20190521	18.29	18.67	18.19	18.49	34590	18.49	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20190521	22.28	22.4	22.27	22.39	92285	18.7757	up	down	incorrect
FPH.US	Five Point Holdings LLC	20190521	7.99	8.12	7.88	7.99	82221	7.99
FPI.US	Farmland Partners Inc	20190521	6.09	6.3	6.04	6.23	225880	5.8483	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20190521	9.34	9.45	9.3	9.43	160398	7.4604	up	up	correct
FR.US	First Industrial Realty Trust Inc	20190521	34.53	35.1	34.53	35.03	689505	32.9719	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20190521	12.98	13	12.945	12.99	82775	10.846	up	down	incorrect
FRO.US	Frontline Ltd	20190521	9.21	9.35	9.05	9.09	727562	7.4466	down	down	correct
FRT.US	PC	20190521	24.63	24.7462	24.63	24.7	5158	21.835	up	up	correct
FSK.US	FS KKR Capital Corp	20190521	6.17	6.22	6.16	6.16	206112	17.4418	down	down	correct
FSLY.US	Fastly Inc	20190521	24.31	24.5	22.4	22.66	1634900	22.66	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20190521	2.65	2.65	2.535	2.57	1786897	2.57	down	down	correct
FSS.US	Federal Signal Corporation	20190521	25.02	25.2	24.7	25.07	343854	24.4576	up	up	correct
FT.US	Franklin Universal Trust	20190521	7	7.05	7	7.04	38410	6.1025	up	up	correct
FTCH.US	Farfetch Limited	20190521	21.31	22.27	21.07	22.01	7557887	22.01	up	up	correct
FTI.US	TechnipFMC plc	20190521	22.2493	22.7944	22.1914	22.6931	3506891	16.3208	up	up	correct
FTK.US	Flotek Industries Inc	20190521	3.34	3.4	3.28	3.31	131123	3.31	down	up	incorrect
FTS.US	Fortis Inc	20190521	37.4	37.69	37.34	37.47	296807	34.2352	up	down	incorrect
FTV.US	Fortive Corporation	20190521	79.91	80.24	79.75	79.9	1108415	66.146	down	down	correct
FUL.US	H.B. Fuller Company	20190521	42.99	43.45	42.8	43.24	369796	41.8436	up	up	correct
FUN.US	Cedar Fair L.P	20190521	52.5	54.2	52.46	53.66	274923	49.8552	up	up	correct
G.US	Genpact Limited	20190521	36.47	36.73	36.35	36.41	727900	35.6404	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20190521	6.11	6.15	6.09	6.15	345798	4.7369	up	up	correct
GAM.US	PB	20190521	26.99	26.99	26.6535	26.86	2900	22.7524	down	down	correct
GATX.US	GATX Corporation	20190521	76.27	76.76	75.72	76.63	107904	71.7329	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20190521	23.16	23.559	23.0135	23.32	36661	19.8245	up	up	correct
GBL.US	GAMCO Investors Inc	20190521	19.59	19.59	19.08	19.26	10414	16.736	down	down	correct
GBX.US	The Greenbrier Companies Inc	20190521	30.98	31.34	30.67	31.03	268100	28.1875	up	down	incorrect
GCI.US	Gannett Co Inc	20190521	9.96	9.99	9.65	9.7	429989	8.5759	down	up	incorrect
GCO.US	Genesco Inc	20190521	42.32	44.01	41.41	43.62	244465	43.62	up	up	correct
GCP.US	GCP Applied Technologies Inc	20190521	25.97	26.38	25.83	26.28	310505	26.28	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20190521	5.02	5.08	5	5.02	25628	4.0162
GD.US	General Dynamics Corporation	20190521	170.2	172.02	169.84	171.45	1182263	160.4626	up	up	correct
GDDY.US	GoDaddy Inc	20190521	75.08	75.91	74.92	75.6	1391927	75.6	up	up	correct
GDL.US	The GDL Fund	20190521	9.32	9.3599	9.32	9.34	14567	8.2633	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20190521	16.68	16.68	16.62	16.6499	29913	13.8028	down	down	correct
GDOT.US	Green Dot Corporation	20190521	48.12	48.8	47.815	48.01	737947	48.01	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20190521	21.27	21.38	21.2359	21.32	92701	18.2056	up	up	correct
GE.US	General Electric Company	20190521	9.96	9.96	9.8	9.96	7551680	78.7956
GEF.US	Greif Inc	20190521	36.53	37.34	36.3	37.25	122321	33.2405	up	up	correct
GEL.US	Genesis Energy L.P	20190521	22.06	22.64	21.96	22.61	407593	17.9639	up	up	correct
GEO.US	The GEO Group Inc	20190521	21.99	22.167	21.97	22.11	657491	17.8034	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20190521	5.51	5.61	5.51	5.6	210810	42.7296	up	up	correct
GES.US	Guess' Inc	20190521	17.47	18.16	17.39	18.03	1459444	17.0322	up	up	correct
GF.US	The New Germany Fund Inc	20190521	14.0203	14.0636	13.99	14	13566	11.5606	down	down	correct
GFF.US	Griffon Corporation	20190521	15.35	15.64	15.3	15.58	88590	15.0024	up	up	correct
GFI.US	Gold Fields Limited	20190521	3.64	3.79	3.59	3.77	11996235	3.5389	up	up	correct
GGB.US	Gerdau S.A	20190521	3.33	3.51	3.31	3.48	9413297	3.0291	up	up	correct
GGG.US	Graco Inc	20190521	48.2	48.72	48.07	48.68	398065	47.2474	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20190521	21.02	21.26	20.9877	21.16	16179	16.2677	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20190521	8.18	8.3648	8.14	8.225	42411	6.1608	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20190521	11.5	11.5	11.459	11.49	19778	9.94	down	down	correct
GHC.US	Graham Holdings Company	20190521	683.87	695.61	683.87	690.92	43637	671.6324	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20190521	13.04	13.38	12.81	13.36	71945	13.0673	up	up	correct
GHL.US	Greenhill & Co. Inc	20190521	17.08	17.23	16.88	16.98	342305	16.3283	down	down	correct
GHM.US	Graham Corporation	20190521	22.51	22.7	22.26	22.38	8613	20.7098	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20190521	14.01	14.03	13.99	14.02	74522	11.2543	up	up	correct
GIB.US	CGI Inc	20190521	72.66	73.61	72.53	73.24	199596	73.24	up	up	correct
GIC.US	Global Industrial Company	20190521	22.69	22.97	22.47	22.53	130396	19.7495	down	down	correct
GIL.US	Gildan Activewear Inc	20190521	37.5	37.83	37.24	37.39	527200	36.253	down	down	correct
GIM.US	Templeton Global Income Fund	20190521	6.31	6.3199	6.26	6.29	213200	5.4447	down	down	correct
GIS.US	General Mills Inc	20190521	52.77	52.81	52.29	52.39	3501400	48.0682	down	down	correct
GIX.US	WS	20190521	389.4	389.4	389.4	389.4	602	386.0538
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20190521	9.75	9.75	9.7306	9.75	5264	8.0732
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20190521	22.11	22.11	22.11	22.11	403	21.1734
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20190521	20.16	20.16	20.16	20.16	400	19.205
GKOS.US	Glaukos Corporation	20190521	67.02	68.07	66.34	66.65	260447	66.65	down	down	correct
GLOB.US	Globant S.A	20190521	85.83	87.88	85.83	87.39	319370	87.39	up	up	correct
GLOG.US	PA	20190521	26.4	26.46	26.3583	26.38	4511	21.1813	down	down	correct
GLOP.US	PC	20190521	24.09	24.2	24.08	24.08	3094	18.2923	down	down	correct
GLT.US	Glatfelter Corporation	20190521	14.92	15.7	14.9	15.48	172057	14.1636	up	up	correct
GLW.US	Corning Incorporated	20190521	30.07	30.425	29.835	30.33	5755472	28.1083	up	up	correct
GM.US	General Motors Company	20190521	37	37.24	36.73	37.13	8387600	35.5515	up	up	correct
GME.US	GameStop Corp	20190521	8.07	8.14	7.89	8.13	5697108	8.13	up	up	correct
GMED.US	Globus Medical Inc	20190521	41.85	42.29	41.59	41.7	415503	41.7	down	down	correct
GMRE.US	PA	20190521	25.9553	25.99	25.91	25.91	8456	21.6524	down	down	correct
GMS.US	GMS Inc	20190521	18.47	18.69	18.32	18.58	195237	18.58	up	down	incorrect
GNE.US	PA	20190521	8.25	8.4701	8.25	8.4701	6868	7.0629	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20190521	7.99	8.1583	7.845	7.87	188570	7.1004	down	down	correct
GNRC.US	Generac Holdings Inc	20190521	56.92	57.615	56.44	57.03	288849	57.03	up	up	correct
GNT.US	PA	20190521	24.24	24.35	24.24	24.35	4032	21.7039	up	up	correct
GNW.US	Genworth Financial Inc	20190521	3.44	3.49	3.39	3.42	1281141	3.42	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20190521	20.06	20.1354	20.05	20.05	107183	15.2884	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20190521	10.47	11.07	10.39	10.94	1242027	10.9357	up	up	correct
GOLD.US	Barrick Gold Corporation	20190521	12.13	12.17	11.92	12.12	11404460	11.4276	down	down	correct
GOLF.US	Acushnet Holdings Corp	20190521	24.43	24.8905	24.43	24.79	216200	23.6166	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20190521	49.06	49.78	48.8	49.57	813045	49.57	up	up	correct
GPC.US	Genuine Parts Company	20190521	98.53	100.21	98.35	99.81	817626	91.7644	up	up	correct
GPI.US	Group 1 Automotive Inc	20190521	75.88	77.38	75.23	77.37	109489	75.5507	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20190521	24.98	25.18	24.98	25.15	29457	22.3232	up	up	correct
GPK.US	Graphic Packaging Holding Company	20190521	12.85	13.09	12.85	13.05	2538542	12.3823	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20190521	7.93	8	7.92	7.98	119468	6.574	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20190521	19.08	19.11	18.96	18.99	433694	15.6119	down	down	correct
GPN.US	Global Payments Inc	20190521	149.92	150.93	149.64	150.49	566801	148.8511	up	down	incorrect
GPRK.US	GeoPark Limited	20190521	15.0797	15.3287	14.9402	14.9502	224231	14.609	down	up	incorrect
GPS.US	The Gap Inc	20190521	22	22.54	21.66	22.35	4598096	21.0908	up	up	correct
GPX.US	GP Strategies Corporation	20190521	15.65	15.8	15.59	15.68	77625	15.68	up	up	correct
GRC.US	The Gorman	20190521	31.09	31.78	31.09	31.63	22526	30.2797	up	down	incorrect
GRP.US	UN	20190521	46.5	46.73	46.02	46.02	65738	40.199	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20190521	10.51	10.54	10.49	10.52	22083	9.1274	up	up	correct
GS.US	The Goldman Sachs Group Inc	20190521	198.66	199.32	198.0005	199.11	2327767	187.9695	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20190521	20.08	20.1522	19.97	19.98	143445	15.4721	down	down	correct
GSK.US	GlaxoSmithKline plc	20190521	39.35	39.52	39.31	39.39	2231538	34.6358	up	down	incorrect
GSL.US	PB	20190521	22.08	22.1531	22.08	22.11	2350	17.0109	up	up	correct
GTES.US	Gates Industrial Corporation plc	20190521	12.07	12.24	11.9	12.09	350700	12.09	up	up	correct
GTLS.US	Chart Industries Inc	20190521	78.94	80.42	78.78	78.84	284477	78.84	down	down	correct
GTN.US	Gray Television Inc	20190521	18.32	18.8	18.29	18.77	687877	18.4905	up	up	correct
GTNA.US	Gray Television Inc	20190521	19.18	19.4	19.18	19.4	753	19.3166	up	up	correct
GTS.US	Triple	20190521	26.72	27.865	26.47	27.33	116916	27.33	up	up	correct
GTY.US	Getty Realty Corp	20190521	31.95	32.21	31.94	32.03	68624	27.7896	up	up	correct
GUT.US	The Gabelli Utility Trust	20190521	6.96	7	6.92	6.99	120524	5.7729	up	up	correct
GVA.US	Granite Construction Incorporated	20190521	41.26	41.925	40.97	41.46	373238	39.4231	up	up	correct
GWB.US	Great Western Bancorp Inc	20190521	33.84	34.26	33.76	33.92	263896	32.3878	up	up	correct
GWRE.US	Guidewire Software Inc	20190521	106.28	106.86	105.13	105.85	512975	105.85	down	down	correct
GWW.US	W.W. Grainger Inc	20190521	272	275.01	272	272.33	408746	260.9443	up	up	correct
GYC.US	Cabco Series 2004	20190521	22.82	22.88	22.56	22.84	208322	21.29	up	up	correct
H.US	Hyatt Hotels Corporation	20190521	76.3	76.82	76.14	76.56	819200	75.8021	up	up	correct
HAE.US	Haemonetics Corporation	20190521	100.58	101.45	100.15	101.17	708776	101.17	up	up	correct
HAL.US	Halliburton Company	20190521	25.2	25.75	25.16	25.59	8765045	24.2344	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20190521	26.55	27.02	26.55	26.83	379767	24.2347	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20190521	20.08	20.47	18.86	19.96	59532	18.7459	down	up	incorrect
HBI.US	Hanesbrands Inc	20190521	16.58	16.9	16.52	16.89	3056444	15.2584	up	up	correct
HBM.US	Hudbay Minerals Inc	20190521	4.92	5.03	4.835	4.89	1636510	4.8431	down	down	correct
HCA.US	HCA Healthcare Inc	20190521	126.66	128.77	126.24	128.21	1683435	125.2078	up	up	correct
HCC.US	Warrior Met Coal Inc	20190521	28.12	28.39	27.67	28.1	708888	27.3185	down	up	incorrect
HCFT.US	Hunt Companies Finance Trust Inc	20190521	875	875	875	875	0	874.1515
HCHC.US	HC2 Holdings Inc	20190521	2.8	2.91	2.78	2.85	994166	2.85	up	down	incorrect
HCI.US	HCI Group Inc	20190521	41.15	41.43	40.94	41.24	34256	38.4268	up	up	correct
HCXY.US	Hercules Capital Inc	20190521	25.85	25.85	25.15	25.17	6926	21.6451	down	down	correct
HD.US	The Home Depot Inc	20190521	187.13	192.52	186.34	191.45	8555840	179.6803	up	up	correct
HDB.US	HDFC Bank Limited	20190521	122.77	123.05	121.21	123	932333	60.6283	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20190521	42.07	42.39	42	42.12	435879	38.5236	up	up	correct
HEI.US	HEICO Corporation	20190521	103.14	104.38	102.75	103.83	256044	103.4944	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20190521	27.55	27.96	27.55	27.79	168502	21.9223	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20190521	14.27	14.3213	14.22	14.24	15060	11.3193	down	down	correct
HES.US	Hess Corporation	20190521	65.52	66.5	65.25	66.46	2105994	63.3281	up	up	correct
HESM.US	Hess Midstream LP	20190521	20.33	20.64	20.3	20.46	67482	16.545	up	down	incorrect
HFC.US	HollyFrontier Corporation	20190521	43.52	44.5	43.52	44.13	1969008	41.0727	up	up	correct
HGLB.US	Highland Global Allocation Fund	20190521	11.98	12.05	11.91	12.02	90048	8.5507	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20190521	27.02	27.24	26.78	27	643600	27	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20190521	105.82	107.75	105.57	107.27	186119	107.27	up	down	incorrect
HI.US	Hillenbrand Inc	20190521	39.11	39.34	38.895	39.15	369234	36.4997	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20190521	53.53	53.89	53.46	53.63	2014488	50.0971	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20190521	211.31	212.38	210	211.98	184057	199.8664	up	up	correct
HIL.US	Hill International Inc	20190521	2.69	2.7	2.6	2.68	56666	2.68	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20190521	4.93	4.9558	4.92	4.94	200811	4.038	up	up	correct
HIW.US	Highwoods Properties Inc	20190521	43.35	44.06	43.35	43.86	464902	39.0546	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20190521	6.63	6.64	6.62	6.64	103699	5.2547	up	up	correct
HL.US	PB	20190521	52	52	52	52	0	44.2326
HLF.US	Herbalife Nutrition Ltd	20190521	44	44.6	43.81	43.93	2700695	43.93	down	down	correct
HLI.US	Houlihan Lokey Inc	20190521	46.83	47.13	46.54	46.65	228666	43.8479	down	down	correct
HLIO.US	Helios Technologies Inc.	20190521	43.15	43.84	42.81	43.79	55572	42.9687	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20190521	92.12	92.56	91.98	92.11	2499729	91.6829	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20190521	7.7	7.79	7.67	7.72	1067498	7.72	up	up	correct
HMC.US	Honda Motor Co. Ltd	20190521	25.64	25.76	25.585	25.71	433064	23.8174	up	up	correct
HMLP.US	PA	20190521	25.44	25.5783	25.44	25.53	8110	20.4396	up	up	correct
HMN.US	Horace Mann Educators Corporation	20190521	39.91	40.19	39.58	39.75	93270	36.6109	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20190521	1.65	1.68	1.64	1.66	3400692	1.6226	up	down	incorrect
HNGR.US	Hanger Inc	20190521	20.29	20.51	20.19	20.29	248577	20.29
HNI.US	HNI Corporation	20190521	35.69	36.22	35.59	36.18	130486	33.1069	up	up	correct
HNP.US	Huaneng Power International Inc	20190521	22.96	23.24	22.96	23.07	20459	19.8445	up	down	incorrect
HOG.US	Harley	20190521	35.07	35.755	34.97	35.66	1444098	33.5225	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20190521	18.46	18.585	18.41	18.47	336495	17.3327	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20190521	13.65	13.68	13.02	13.1	108138	13.1	down	down	correct
HP.US	Helmerich & Payne Inc	20190521	55.26	56.18	55.1	55.53	1112556	47.3265	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20190521	14.88	15.31	14.86	15.25	11137705	13.8149	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20190521	22.15	22.3301	22.15	22.28	37450	18.4387	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20190521	22.62	22.77	22.585	22.74	47765	18.9277	up	up	correct
HPQ.US	HP Inc	20190521	19.08	19.58	19.08	19.44	11554640	17.8026	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20190521	18.77	18.98	18.77	18.9	49414	15.61	up	up	correct
HQH.US	Tekla Healthcare Investors	20190521	19.44	19.74	19.44	19.73	72606	15.5834	up	up	correct
HQL.US	Tekla Life Sciences Investors	20190521	16.15	16.35	16.14	16.3	82423	12.9032	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20190521	31.89	32.19	31.83	32.05	489619	29.0867	up	down	incorrect
HRB.US	H&R Block Inc	20190521	27.09	27.45	26.94	27.34	1846808	23.7588	up	up	correct
HRC.US	Hill	20190521	96.66	97.73	96	96.26	664838	94.2073	down	down	correct
HRI.US	Herc Holdings Inc	20190521	40.46	41.38	40.46	41.16	215184	41.0494	up	up	correct
HRL.US	Hormel Foods Corporation	20190521	39.92	40.155	39.73	39.82	4019050	37.8233	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20190521	15.4	15.43	15.21	15.33	127322	14.3455	down	up	incorrect
HSBC.US	HSBC Holdings plc	20190521	41.66	41.825	41.57	41.68	1550428	37.9177	up	down	incorrect
HSC.US	Harsco Corporation	20190521	24.97	25.375	24.815	25.33	576194	25.33	up	up	correct
HSY.US	The Hershey Company	20190521	129.88	130.61	129.25	130.31	1732805	123.0646	up	up	correct
HT.US	PE	20190521	23.72	23.89	23.6237	23.89	5738	18.8329	up	up	correct
HTA.US	Healthcare Trust of America Inc	20190521	27.85	28.03	27.72	28.02	734086	25.2242	up	up	correct
HTD.US	John Hancock Tax	20190521	24.95	24.95	24.795	24.91	44230	20.7381	down	down	correct
HTGC.US	Hercules Capital Inc	20190521	13.44	13.49	13.35	13.38	693534	10.3983	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20190521	20.44	20.7	20.44	20.52	549798	19.7277	up	up	correct
HTY.US	John Hancock Investments	20190521	6.85	6.8797	6.85	6.87	7843	5.2436	up	up	correct
HUBB.US	Hubbell Incorporated	20190521	119.6	121.135	119.01	120.74	160139	112.9409	up	up	correct
HUBS.US	HubSpot Inc	20190521	187.16	189.3441	186.14	188.72	368191	188.72	up	up	correct
HUM.US	Humana Inc	20190521	250.83	257.505	250.615	256.76	1470928	252.2958	up	down	incorrect
HUN.US	Huntsman Corporation	20190521	19.84	20.22	19.84	20.03	3354825	18.4753	up	up	correct
HUYA.US	HUYA Inc	20190521	19.9	20.77	19.85	20.68	3116612	20.68	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20190521	17.99	18.45	17.945	18.36	179184	14.687	up	up	correct
HWM.US	Howmet Aerospace Inc	20190521	22.11	22.38	22.08	22.38	3556660	22.3131	up	up	correct
HXL.US	Hexcel Corporation	20190521	70.18	71.52	70	71.51	339616	71.0365	up	up	correct
HY.US	Hyster	20190521	46.75	48.0042	46.6	47.61	47030	44.4756	up	up	correct
HYB.US	The New America High Income Fund Inc	20190521	8.71	8.7119	8.67	8.69	28214	7.212	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20190521	14.7	14.8	14.7	14.75	66514	12.0637	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20190521	10.45	10.52	10.4232	10.5	333958	8.4894	up	up	correct
HZN.US	Horizon Global Corporation	20190521	3.7	4.1	3.662	3.79	129572	3.79	up	up	correct
HZO.US	MarineMax Inc	20190521	16.88	17.15	16.61	16.88	442214	16.88
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20190521	8.58	8.64	8.58	8.63	37680	7.0043	up	up	correct
IAG.US	IAMGOLD Corporation	20190521	2.54	2.58	2.49	2.55	4527357	2.55	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20190521	54.21	54.74	54.03	54.39	1345	51.906	up	up	correct
IBM.US	International Business Machines Corporation	20190521	135.9977	136.9369	135.668	136.3274	2503504	115.172	up	up	correct
IBN.US	ICICI Bank Limited	20190521	11.39	11.54	11.34	11.54	6947591	11.4784	up	down	incorrect
IBP.US	Installed Building Products Inc	20190521	53.11	55.81	53.11	55.38	356102	54.8376	up	up	correct
ICD.US	Independence Contract Drilling Inc	20190521	2.77	2.86	2.7	2.83	3210	56.6	up	up	correct
ICE.US	Intercontinental Exchange Inc	20190521	81.5	82.07	81.33	81.81	2300891	79.1621	up	up	correct
ICL.US	ICL Group Ltd	20190521	5.24	5.2698	5.21	5.23	109952	4.4463	down	down	correct
IDA.US	IDACORP Inc	20190521	102.86	103.49	102.405	102.7	254109	95.7632	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20190521	11.88	11.8999	11.81	11.84	69396	9.8908	down	down	correct
IDT.US	IDT Corporation	20190521	7.6	7.79	7.51	7.74	40594	7.74	up	up	correct
IEX.US	IDEX Corporation	20190521	152.68	153.695	152.45	153.23	180019	148.9929	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20190521	135.07	135.81	134.44	134.8	570888	126.1504	down	up	incorrect
IFN.US	The India Fund Inc	20190521	21.38	21.4513	21.21	21.41	161879	15.4764	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20190521	10.48	10.53	10.48	10.52	36961	8.4702	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20190521	6.53	6.6299	6.525	6.56	276437	5.4025	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20190521	20.89	21.14	20.77	20.89	22927	18.7447
IGR.US	CBRE Clarion Global Real Estate Income Fund	20190521	7.4	7.44	7.391	7.42	190786	5.9803	up	up	correct
IGT.US	International Game Technology PLC	20190521	13.9	14.245	13.8	13.94	4388814	12.8244	up	up	correct
IHC.US	Independence Holding Company	20190521	37.95	38.49	37.95	38.49	9681	37.279	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20190521	7.32	7.39	7.3	7.39	51235	6.0316	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20190521	65.05	65.39	64.67	65.27	162397	63.3844	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20190521	10.31	10.33	10.3	10.33	16041	8.7676	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20190521	9.86	9.95	9.82	9.86	14290	8.4284
IIF.US	Morgan Stanley India Investment Fund Inc	20190521	20.66	20.76	20.47	20.67	46468	19.8512	up	down	incorrect
IIIN.US	Insteel Industries Inc	20190521	19.52	20.47	19.4901	20.27	132077	17.9102	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20190521	14.72	14.72	14.69	14.7	128893	13.0244	down	down	correct
IIPR.US	PA	20190521	30.93	30.93	30.7433	30.9	1495	25.9263	down	up	incorrect
IMAX.US	IMAX Corporation	20190521	23.21	23.53	23.09	23.35	349312	23.35	up	up	correct
INFO.US	IHS Markit Ltd	20190521	57.92	58.5	57.69	58.43	1424360	57.4781	up	down	incorrect
INFY.US	Infosys Limited	20190521	10.2	10.205	10.1242	10.18	13841200	9.4932	down	down	correct
ING.US	ING Groep N.V	20190521	11.23	11.32	11.175	11.3	3711370	10.4375	up	up	correct
INGR.US	Ingredion Incorporated	20190521	82.41	82.43	81.545	81.62	389241	75.607	down	down	correct
INN.US	Summit Hotel Properties Inc	20190521	11.98	12.15	11.98	12.1	400862	11.5514	up	up	correct
INS.US	Intelligent Systems Corporation	20190521	42.7	43.5167	38.56	39.06	256414	39.06	down	down	correct
INSI.US	Insight Select Income Fund	20190521	18.82	18.93	18.8	18.82	19667	16.0471
INSP.US	Inspire Medical Systems Inc	20190521	53.06	55	52.1646	54.67	329107	54.67	up	up	correct
INSW.US	PA	20190521	25.35	25.35	25.3437	25.3437	4000	23.3129	down	down	correct
INT.US	World Fuel Services Corporation	20190521	30.48	30.92	30.45	30.69	585118	29.5134	up	down	incorrect
INVH.US	Invitation Homes Inc	20190521	25.32	25.51	25.195	25.44	2091620	24.2261	up	up	correct
IO.US	ION Geophysical Corporation	20190521	8.28	8.58	8.09	8.38	149537	8.38	up	up	correct
IP.US	International Paper Company	20190521	43.37	44.68	43.37	44.51	3613027	37.2337	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20190521	22.39	22.69	22.35	22.63	2455362	20.0985	up	up	correct
IPI.US	Intrepid Potash Inc	20190521	3.28	3.4	3.28	3.38	50832	33.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20190521	12.15	12.18	12.09	12.09	85604	10.6866	down	down	correct
IQV.US	IQVIA Holdings Inc	20190521	134.7	135.48	134.18	134.57	699918	134.57	down	down	correct
IR.US	Ingersoll Rand Inc	20190521	35.24	36.1097	35.2	35.89	1724472	32.7213	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20190521	9.05	9.3099	9.05	9.3099	9021	7.2804	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20190521	31.85	32.16	31.76	31.84	1781364	26.0638	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20190521	10.85	10.95	10.82	10.93	328204	9.737	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20190521	14.31	14.31	14.25	14.28	56841	11.5559	down	down	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20190521	25.69	25.81	25.69	25.74	23373	25.3635	up	up	correct
IT.US	Gartner Inc	20190521	153.78	154.5	153.03	154.06	202281	154.06	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20190521	69.51	70.98	69.51	70.78	222916	70.78	up	down	incorrect
ITT.US	ITT Inc	20190521	59.9	60.175	59.6	60.12	374563	58.4253	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20190521	7.9542	8.3039	7.8942	8.224	35124922	6.12	up	up	correct
ITW.US	Illinois Tool Works Inc	20190521	150.63	151.4973	149.615	151.21	889683	142.2889	up	up	correct
IVC.US	Invacare Corporation	20190521	6.77	7.01	6.64	6.7	434892	6.6485	down	down	correct
IVH.US	Ivy Funds	20190521	13.66	13.69	13.65	13.66	45688	10.9473
IVR.US	PC	20190521	25.5	25.7	25.34	25.7	21666	20.7033	up	up	correct
IVZ.US	Invesco Ltd	20190521	20.73	21.005	20.71	20.88	3982676	18.4482	up	up	correct
IX.US	ORIX Corporation	20190521	70.41	70.88	70.34	70.75	45591	65.8404	up	up	correct
J.US	Jacobs Engineering Group Inc	20190521	76.6	77.51	76.53	77.48	545255	76.016	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20190521	10.62	10.87	10.62	10.87	31357	10.87	up	up	correct
JBGS.US	JBG SMITH Properties	20190521	40.94	40.97	40.675	40.86	503746	38.1319	down	down	correct
JBL.US	Jabil Inc	20190521	27.37	27.85	27.36	27.68	777955	27.1237	up	up	correct
JBT.US	John Bean Technologies Corporation	20190521	113.44	113.44	112.05	112.23	135906	111.1355	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20190521	13.73	13.8	13.73	13.78	35076	11.0604	up	up	correct
JCI.US	Johnson Controls International plc	20190521	39.18	39.5157	39.11	39.49	6483702	37.072	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20190521	9.81	9.83	9.69	9.72	57048	8.3046	down	down	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20190521	10.82	10.82	10.64	10.7	47554	8.7188	down	down	correct
JEF.US	Jefferies Financial Group Inc	20190521	18.6	18.815	18.6	18.76	984728	16.3161	up	up	correct
JELD.US	JELD	20190521	20.2	20.81	20.17	20.81	258461	20.81	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20190521	8.69	8.78	8.6	8.69	33843	7.5932
JEQ.US	Aberdeen Japan Equity Fund Inc	20190521	6.87	7.015	6.8101	7	44765	6.478	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20190521	9.9	9.92	9.865	9.92	115675	8.2205	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20190521	15.34	15.47	15.335	15.45	71714	12.5713	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20190521	10.0433	10.06	9.93	9.9975	23934	8.7547	down	down	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20190521	9.82	9.82	9.76	9.77	187606	8.9551	down	down	correct
JHG.US	Janus Henderson Group plc	20190521	21.31	21.645	21.31	21.61	920431	18.8428	up	up	correct
JHI.US	John Hancock Investors Trust	20190521	16.03	16.19	16.03	16.12	28397	12.942	up	up	correct
JHS.US	John Hancock Income Securities Trust	20190521	14.1	14.131	14.08	14.08	11555	12.2067	down	down	correct
JHX.US	James Hardie Industries plc	20190521	12.64	12.84	12.64	12.75	11008	12.0421	up	up	correct
JILL.US	J.Jill Inc	20190521	4.5	4.51	4.25	4.25	514867	21.25	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20190521	18.19	19.12	18.01	18.86	849885	18.86	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20190521	131.83	132.68	130.87	132.26	345619	131.7401	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20190521	23.11	23.26	23.11	23.13	23924	20.4972	up	down	incorrect
JMIA.US	Jumia Technologies AG	20190521	20.89	24.1	20.8489	23.29	3060655	23.29	up	up	correct
JMM.US	Nuveen Multi	20190521	7.15	7.24	7.13	7.22	22673	6.389	up	up	correct
JMP.US	JMP Group LLC	20190521	3.9	3.91	3.8903	3.9	35437	3.689
JNJ.US	Johnson & Johnson	20190521	139.12	139.57	138.08	138.12	4859048	128.4092	down	up	incorrect
JNPR.US	Juniper Networks Inc	20190521	25.6	26.17	25.6	26.07	3310787	23.8788	up	up	correct
JOE.US	The St. Joe Company	20190521	16.72	16.83	16.6	16.82	113346	16.6691	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20190521	8.433	8.56	8.42	8.505	73329	7.0165	up	up	correct
JP.US	Jupai Holdings Limited	20190521	3	3.01	2.8101	2.84	97837	2.84	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20190521	9.65	9.7	9.63	9.64	283526	8.0201	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20190521	22.95	23.0426	22.9301	22.97	47649	19.3372	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20190521	9.29	9.327	9.23	9.27	456890	7.802	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20190521	23.25	23.25	23.07	23.14	11170	19.8498	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20190521	7.9	7.93	7.89	7.91	562595	5.7897	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20190521	16.17	16.25	16.15	16.21	58631	13.1048	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20190521	9.78	9.81	9.75	9.79	98872	8.1138	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20190521	10.42	10.47	10.361	10.39	54724	8.3566	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20190521	15.87	15.87	15.78	15.78	9323	13.0376	down	up	incorrect
JT.US	Jianpu Technology Inc	20190521	4.84	5	4.83	4.9	309741	39.2	up	up	correct
JTA.US	Nuveen Tax	20190521	11.64	11.7599	11.64	11.7	21151	9.7043	up	up	correct
JTD.US	Nuveen Tax	20190521	16.16	16.2	16.11	16.16	17546	13.2247
JW.US	B	20190521	45.85	45.85	45.85	45.85	102	43.2399
JWB.US	JOHN WILEY AND SONS INC CLASS B	20190521	45.85	45.85	45.85	45.85	102	42.4427
JWN.US	Nordstrom Inc	20190521	37	38.19	36.77	37.85	9394056	36.1124	up	up	correct
K.US	Kellogg Company	20190521	56.78	57.17	56.51	56.54	1098528	51.1009	down	down	correct
KAI.US	Kadant Inc	20190521	87.57	89.38	87.15	88.03	76219	86.2012	up	up	correct
KAMN.US	Kaman Corporation	20190521	59.01	59.7	59	59.42	82781	56.7742	up	down	incorrect
KAR.US	KAR Auction Services Inc	20190521	55.0028	55.7825	54.92	55.5126	755468	20.2736	up	up	correct
KB.US	KB Financial Group Inc	20190521	38.83	39.17	38.67	39.11	110478	36.0417	up	up	correct
KBH.US	KB Home	20190521	26.41	26.825	26.35	26.65	784138	25.7787	up	up	correct
KBR.US	KBR Inc	20190521	22.13	22.27	21.955	22.26	1585723	21.4363	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20190521	20.62	20.84	20.62	20.62	4085	16.0792
KEP.US	Korea Electric Power Corporation	20190521	10.43	10.595	10.385	10.5	673833	10.0228	up	up	correct
KEX.US	Kirby Corporation	20190521	85.24	86.26	84.95	86.19	481996	86.19	up	up	correct
KEY.US	PK	20190521	25.03	25.03	25.03	25.03	0	21.7537
KEYS.US	Keysight Technologies Inc	20190521	75.47	75.9692	75.11	75.36	2392640	75.36	down	down	correct
KF.US	The Korea Fund Inc	20190521	27.67	27.67	27.4806	27.6	2685	21.3357	down	down	correct
KFS.US	Kingsway Financial Services Inc	20190521	2.72	2.782	2.69	2.7	7943	2.7	down	down	correct
KFY.US	Korn Ferry	20190521	44.93	46.15	44.8	46.03	238776	44.7726	up	up	correct
KGC.US	Kinross Gold Corporation	20190521	3.15	3.15	3.1	3.14	5593620	3.0587	down	down	correct
KIM.US	PM	20190521	23.93	23.99	23.93	23.96	15901	21.0754	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20190521	15.68	15.86	15.68	15.83	131355	12.3988	up	up	correct
KL.US	Kirkland Lake Gold Ltd	20190521	34.2	34.31	32.89	34.22	1614800	33.1399	up	up	correct
KLR.US	Kaleyra Inc	20190521	10.29	10.29	10.27	10.27	1100	10.27	down	up	incorrect
KMB.US	Kimberly	20190521	130.33	130.62	129.75	130.08	1427589	119.3675	down	down	correct
KMI.US	Kinder Morgan Inc	20190521	20.3	20.565	20.26	20.34	10707310	17.3558	up	up	correct
KMPR.US	Kemper Corporation	20190521	87.31	87.93	86.32	87.01	140400	83.4338	down	down	correct
KMT.US	Kennametal Inc	20190521	33.55	34.155	33.297	34.03	381543	31.9812	up	up	correct
KMX.US	CarMax Inc	20190521	77.21	78.2	76.8	77.98	1067093	77.98	up	up	correct
KN.US	Knowles Corporation	20190521	16.92	17.09	16.85	17	523113	17	up	up	correct
KNL.US	Knoll Inc	20190521	20.82	21.16	20.73	21.16	205413	20.0346	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20190521	19.55	19.85	19.51	19.8	47079	14.6555	up	up	correct
KNX.US	Knight	20190521	31.5	32	31.12	31.44	1590088	30.7784	down	down	correct
KO.US	The Coca	20190521	49	49.03	48.445	48.6	10587370	44.542	down	down	correct
KODK.US	Eastman Kodak Company	20190521	2.33	2.39	2.3	2.39	166569	2.39	up	up	correct
KOF.US	Coca	20190521	63.61	64.11	62.63	64.11	103129	56.9012	up	up	correct
KOP.US	Koppers Holdings Inc	20190521	28.48	28.68	28.25	28.44	86138	28.44	down	down	correct
KOS.US	Kosmos Energy Ltd	20190521	6.53	6.69	6.53	6.66	2201400	6.4038	up	down	incorrect
KR.US	The Kroger Co	20190521	24.44	24.625	24.08	24.3	15445774	23.0178	down	down	correct
KRA.US	Kraton Corporation	20190521	27.62	28.39	27.53	28.26	178337	28.26	up	up	correct
KRC.US	Kilroy Realty Corporation	20190521	76.41	76.96	76.26	76.92	323547	71.3375	up	up	correct
KRG.US	Kite Realty Group Trust	20190521	16.06	16.205	16	16.17	325455	14.1436	up	up	correct
KRO.US	Kronos Worldwide Inc	20190521	12.95	13.26	12.89	13.22	145893	11.3247	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20190521	18.45	18.55	18.04	18.46	122828	14.4302	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20190521	11.57	11.75	11.55	11.64	19977	10.3129	up	up	correct
KSS.US	Kohl's Corporation	20190521	55.27	57.71	54.15	55.15	25969609	50.1454	down	down	correct
KSU.US	P	20190521	26.25	26.25	26.25	26.25	250	24.24
KT.US	KT Corporation	20190521	11.75	11.815	11.66	11.76	685773	10.7117	up	up	correct
KTB.US	Kontoor Brands Inc	20190521	41	41	40.13	40.24	29151	36.9112	down	down	correct
KTF.US	DWS Municipal Income Trust	20190521	11.21	11.21	11.12	11.14	73988	9.9302	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20190521	30.35	30.35	30.22	30.22	568	25.9068	down	down	correct
KTN.US	Credit	20190521	31.5118	31.5118	31.5118	31.5118	400	26.9271
KW.US	Kennedy	20190521	20.94	21.185	20.88	21.15	292841	18.7418	up	up	correct
KWR.US	Quaker Chemical Corporation	20190521	196.49	200.82	196.49	198.59	67040	194.657	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20190521	15.65	15.91	15.65	15.87	399355	11.9887	up	up	correct
L.US	Loews Corporation	20190521	52.21	52.62	52.21	52.5	1332125	51.7421	up	up	correct
LAC.US	Lithium Americas Corp	20190521	3.78	4.34	3.78	4.24	798453	4.24	up	up	correct
LAD.US	Lithia Motors Inc	20190521	114.75	116.34	114.435	115.9	169721	114.0424	up	up	correct
LADR.US	Ladder Capital Corp	20190521	16.15	16.22	16.09	16.13	667831	13.208	down	down	correct
LAIX.US	LAIX Inc	20190521	10.02	10.5	10.02	10.5	2639	10.5	up	down	incorrect
LAZ.US	Lazard Ltd	20190521	34.84	35.26	34.76	34.85	1349700	30.819	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20190521	16.22	16.525	16.2	16.42	321500	16.054	up	up	correct
LC.US	LendingClub Corporation	20190521	3.28	3.29	3.23	3.24	1295924	16.2	down	down	correct
LCI.US	Lannett Company Inc	20190521	6.04	6.185	5.97	6.13	1017401	6.13	up	up	correct
LCII.US	LCI Industries	20190521	86.65	90.4934	86.65	89.69	195140	83.5989	up	up	correct
LDOS.US	Leidos Holdings Inc	20190521	75.84	76.79	75.58	76.73	1271603	73.6691	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20190521	24	24.21	23.96	24.13	72336	19.7775	up	up	correct
LEA.US	Lear Corporation	20190521	131.04	132.42	130.17	131.63	738965	126.7769	up	up	correct
LEAF.US	Leaf Group Ltd	20190521	7.71	7.89	7.62	7.65	43281	7.65	down	down	correct
LEG.US	Leggett & Platt Incorporated	20190521	37.39	37.985	37.33	37.92	930428	34.1114	up	up	correct
LEJU.US	Leju Holdings Limited	20190521	1.5973	1.65	1.5954	1.65	2673	1.65	up	up	correct
LEN.US	Lennar Corporation	20190521	51.94	52.65	51.81	52.29	2382823	51.165	up	up	correct
LENB.US	Lennar Corporation	20190521	41.98	42.1	41.77	41.84	87396	40.8439	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20190521	8.11	8.12	8.02	8.04	129871	7.0799	down	down	correct
LEVI.US	Levi Strauss & Co	20190521	22	22.29	21.89	22.25	371482	21.6301	up	up	correct
LFC.US	China Life Insurance Company Limited	20190521	11.64	11.76	11.62	11.76	679104	10.5337	up	down	incorrect
LGC.US	U	20190521	10.08	10.085	10.07	10.08	25909	8.7255
LGF.US	B	20190521	14.65	15.26	14.65	14.87	689874	14.87	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20190521	15.54	16.09	15.51	15.76	1056567	15.76	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20190521	15.2	15.35	15.2	15.35	22792	12.2867	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20190521	166.18	168.26	165.91	166.37	735861	166.37	up	up	correct
LHX.US	L3Harris Technologies Inc	20190521	184.45	188.01	184.24	187.77	1181367	179.6597	up	up	correct
LII.US	Lennox International Inc	20190521	276.11	281.82	274.69	280.6	253092	272.1319	up	down	incorrect
LIN.US	Linde plc	20190521	186.76	187.44	186.15	187.27	1051501	179.0095	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20190521	1.49	1.49	1.469	1.4726	17906	1.4726	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20190521	11.15	11.27	10.9	11.07	1110822	11.07	down	down	correct
LLY.US	Eli Lilly and Company	20190521	117.04	117.79	116.53	116.58	2611127	111.3239	down	down	correct
LMT.US	Lockheed Martin Corporation	20190521	343.6	344.8	339.5	343.95	1097997	319.5842	up	up	correct
LNC.US	Lincoln National Corporation	20190521	64.51	65.14	64.51	64.98	1105304	59.8505	up	down	incorrect
LND.US	BrasilAgro	20190521	3.77	3.77	3.77	3.77	70	3.184
LNN.US	Lindsay Corporation	20190521	78.75	81.46	78.64	80.61	67371	78.4233	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20190521	9.41	9.66	9.34	9.51	766111	8.9699	up	up	correct
LOW.US	Lowe's Companies Inc	20190521	107.75	111.71	107.62	111.1	6415472	106.5213	up	up	correct
LPG.US	Dorian LPG Ltd	20190521	8	8.1	7.96	8	126020	7.3893
LPI.US	Laredo Petroleum Inc	20190521	3.31	3.405	3.3	3.4	223570	68	up	up	correct
LPL.US	LG Display Co. Ltd	20190521	7.05	7.05	6.93	7	612665	7	down	down	correct
LPX.US	Louisiana	20190521	23.58	24.2	23.465	23.93	2347927	22.908	up	down	incorrect
LRN.US	Stride Inc	20190521	31.47	32.17	31.3107	31.92	211858	31.92	up	up	correct
LSI.US	Life Storage Inc	20190521	95.38	96.87	95.38	96.44	1239559	58.6324	up	up	correct
LTC.US	LTC Properties Inc	20190521	45.44	46.0511	45.44	45.73	153166	39.1902	up	up	correct
LTHM.US	Livent Corporation	20190521	7.29	7.44	7.18	7.26	2211700	7.26	down	down	correct
LUB.US	Luby's Inc	20190521	1.3367	1.3399	1.33	1.33	10644	0.8095	down	down	correct
LUMN.US	Lumen Technologies Inc	20190521	10.22	10.36	10.04	10.23	10598950	8.2845	up	down	incorrect
LUV.US	Southwest Airlines Co	20190521	52.55	53.435	52.4	53.37	3471360	52.6056	up	up	correct
LVS.US	Las Vegas Sands Corp	20190521	59.6	59.99	58.58	58.68	6494828	55.3982	down	down	correct
LW.US	Lamb Weston Holdings Inc	20190521	67.57	67.955	65.22	65.36	2769605	63.2555	down	down	correct
LXFR.US	Luxfer Holdings PLC	20190521	25.18	25.94	25.14	25.83	112690	23.9986	up	up	correct
LXP.US	PC	20190521	54	54.23	53.5316	54.23	4717	46.9511	up	up	correct
LXU.US	LSB Industries Inc	20190521	4.49	4.53	4.36	4.46	203516	3.4308	down	down	correct
LYB.US	LyondellBasell Industries N.V	20190521	80.41	81.99	80.14	81.58	2201470	71.9471	up	up	correct
LYG.US	Lloyds Banking Group plc	20190521	3.05	3.08	3.04	3.04	5346537	2.6753	down	down	correct
LYV.US	Live Nation Entertainment Inc	20190521	63.5	64.3	63.25	63.9	743961	63.9	up	up	correct
LZB.US	La	20190521	33.56	33.75	33.1	33.57	419044	32.2588	up	up	correct
M.US	Macy's Inc	20190521	21.19	21.88	20.8615	21.77	13046775	19.3616	up	up	correct
MA.US	Mastercard Incorporated	20190521	255	255.95	253.7917	255.36	2881574	252.1383	up	up	correct
MAA.US	PI	20190521	64.4337	64.4337	64.4337	64.4337	160	53.8258
MAC.US	The Macerich Company	20190521	40.79	41.59	40.64	41.54	903470	34.791	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20190521	40.63	40.8	40.62	40.77	259014	33.9981	up	up	correct
MAN.US	ManpowerGroup Inc	20190521	92.04	92.86	91.82	92.79	867697	86.0521	up	up	correct
MANU.US	Manchester United plc	20190521	18.55	18.84	18.46	18.59	55659	18.0811	up	down	incorrect
MAS.US	Masco Corporation	20190521	37.84	38.34	37.7474	38.07	2447355	36.7678	up	up	correct
MATX.US	Matson Inc	20190521	39.93	39.93	39.03	39.19	119445	37.2986	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20190521	10.74	10.79	10.72	10.72	40368	9.523	down	down	correct
MAXR.US	Maxar Technologies Inc	20190521	7.46	7.46	6.78	6.96	2553290	6.91	down	down	correct
MBI.US	MBIA Inc	20190521	9.13	9.18	9.06	9.09	619045	9.09	down	down	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20190521	7.8	7.81	7.735	7.78	2677443	5.4808	down	down	correct
MC.US	Moelis & Company	20190521	32.84	34.4	32.84	33.99	737937	26.6321	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20190521	13.95	14.02	13.92	14.01	70220	12.5799	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20190521	40.803	41.5	40.803	41.09	10845	41.09	up	down	incorrect
MCD.US	McDonald's Corporation	20190521	200.89	201.1462	199.07	199.84	2264591	187.3044	down	down	correct
MCI.US	Barings Corporate Investors	20190521	16.29	16.45	16.24	16.42	23400	13.7714	up	up	correct
MCK.US	McKesson Corporation	20190521	126.56	130.44	126.4	128.33	1819925	124.725	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20190521	6.66	6.7	6.66	6.69	48242	4.9783	up	up	correct
MCO.US	Moody's Corporation	20190521	186.06	187.87	186.06	187.71	701431	183.9514	up	up	correct
MCR.US	MFS Charter Income Trust	20190521	7.91	7.92	7.87	7.9	34687	6.3635	down	down	correct
MCS.US	The Marcus Corporation	20190521	36.66	37.03	36.49	36.86	164320	36.1099	up	up	correct
MCY.US	Mercury General Corporation	20190521	56.07	57	55.66	56.83	227964	49.6286	up	up	correct
MD.US	MEDNAX Inc	20190521	26.27	26.955	26.21	26.87	1188389	26.87	up	up	correct
MDC.US	M.D.C. Holdings Inc	20190521	31.33	31.95	31.28	31.95	321848	27.2438	up	up	correct
MDLQ.US	Medley LLC	20190521	14.73	15.96	14.62	15.78	32817	11.4842	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20190521	14.6	15.8	14.6	15.8	11390	11.1646	up	up	correct
MDP.US	Meredith Corporation	20190521	57.12	57.8	56.64	57.62	394602	54.1374	up	up	correct
MDT.US	Medtronic plc	20190521	88.02	88.69	87.71	87.77	6403380	82.6606	down	down	correct
MDU.US	MDU Resources Group Inc	20190521	25.33	25.495	25.3	25.44	1454775	23.3945	up	up	correct
MEC.US	Mayville Engineering Company Inc	20190521	16.26	16.26	15.92	16.07	44100	16.07	down	down	correct
MED.US	Medifast Inc	20190521	146.87	148.7168	146.26	146.81	191068	134.5941	down	down	correct
MEI.US	Methode Electronics Inc	20190521	27.02	27.51	26.8	27.32	175240	26.4309	up	up	correct
MER.US	PK	20190521	26.1	26.25	26.1	26.21	22900	23.5618	up	up	correct
MFC.US	Manulife Financial Corporation	20190521	17.37	17.79	17.36	17.74	2216529	15.6835	up	up	correct
MFG.US	Mizuho Financial Group Inc	20190521	2.88	2.89	2.86	2.87	673404	2.5959	down	up	incorrect
MFGP.US	Micro Focus International plc	20190521	24.71	24.895	24.52	24.64	266612	20.3519	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20190521	12.99	12.9999	12.9584	12.97	56203	11.666	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20190521	6.82	6.84	6.81	6.82	28811	6.0604
MFO.US	MFA Financial Inc. SR NT 42	20190521	25.91	25.98	25.91	25.98	2002	22.8761	up	up	correct
MFV.US	MFS Special Value Trust	20190521	5.686	5.6995	5.6501	5.6995	5057	4.5152	up	up	correct
MG.US	Mistras Group Inc	20190521	14.11	14.41	13.99	14.33	129507	14.33	up	up	correct
MGA.US	Magna International Inc	20190521	44.19	44.64	43.7	44.48	1256957	41.2728	up	up	correct
MGF.US	MFS Government Markets Income Trust	20190521	4.49	4.54	4.4898	4.54	50677	3.9646	up	up	correct
MGM.US	MGM Resorts International	20190521	25.51	26.035	25.5	25.78	4706962	25.2318	up	up	correct
MGP.US	MGM Growth Properties LLC	20190521	31.69	31.83	31.5	31.65	448956	26.9206	down	down	correct
MGR.US	Affiliated Managers Group Inc	20190521	25.45	25.5	25.43	25.48	37605	22.1931	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20190521	22.34	22.57	22.34	22.5	19093	19.0508	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20190521	12.5	12.66	12.35	12.63	760716	12.5599	up	up	correct
MH.US	PD	20190521	5.1743	5.1743	4.8646	5.16	2028	5.16	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20190521	16.42	16.5	16.37	16.42	10600	14.5851
MHF.US	Western Asset Municipal High Income Fund Inc	20190521	7.48	7.49	7.4745	7.49	21768	6.8131	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20190521	11.98	12.03	11.93	11.98	70846	10.6458
MHK.US	Mohawk Industries Inc	20190521	137.58	141.04	137.44	141.03	560228	141.03	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20190521	14.94	15.24	14.9294	15.24	5714	13.614	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20190521	13.25	13.31	13.21	13.25	29592	11.8389
MHNC.US	Maiden Holdings North America Ltd	20190521	19	19.38	18.71	19.38	21262	15.6093	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20190521	41.4	41.44	41.12	41.21	498000	2.2682	down	down	correct
MIN.US	MFS Intermediate Income Trust	20190521	3.78	3.78	3.75	3.77	273340	3.0821	down	down	correct
MIXT.US	MiX Telematics Limited	20190521	17.17	17.17	16.75	16.98	49711	16.0317	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20190521	13.52	13.54	13.5	13.51	47555	12.0624	down	down	correct
MKC.US	V	20190521	77.14	77.255	76.97	77.005	1600	74.2104	down	down	correct
MKL.US	Markel Corporation	20190521	1058.88	1074.88	1055	1074.69	54162	1074.69	up	up	correct
MLI.US	Mueller Industries Inc	20190521	27.93	28.59	27.93	28.43	148416	27.3941	up	up	correct
MLM.US	Martin Marietta Materials Inc	20190521	218.42	222.7	218.42	220.32	412730	215.3577	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20190521	10.99	11.2	10.8952	11.1	10617	11.1	up	up	correct
MLR.US	Miller Industries Inc	20190521	30.34	30.36	30.04	30.21	30576	28.472	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20190521	96.35	97.28	96.33	97.15	1804766	93.1803	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20190521	20.36	20.39	20.27	20.36	52982	17.983
MMI.US	Marcus & Millichap Inc	20190521	32.61	33.37	32.57	33.23	198697	33.23	up	up	correct
MMM.US	3M Company	20190521	167.01	167.42	166.18	167.3	4148575	152.2818	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20190521	61.94	63.04	61.785	62.78	701103	50.5808	up	up	correct
MMS.US	Maximus Inc	20190521	72.66	73.63	72.66	73.28	278395	70.7032	up	up	correct
MMT.US	MFS Multimarket Income Trust	20190521	5.62	5.64	5.6	5.62	77011	4.6386
MMU.US	Western Asset Managed Municipals Fund Inc	20190521	13.79	14.07	13.79	13.84	73758	12.4115	up	up	correct
MN.US	Manning & Napier Inc	20190521	2.3	2.33	2.25	2.29	32692	2.1539	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20190521	14.68	14.68	14.61	14.61	21395	13.1275	down	up	incorrect
MNR.US	PC	20190521	24.34	24.34	24.2371	24.33	17221	20.8838	down	down	correct
MNRL.US	Brigham Minerals Inc	20190521	21.93	22.458	21.77	22.17	360400	18.0435	up	up	correct
MO.US	Altria Group Inc	20190521	52.6	52.6	51.83	51.87	6219104	41.9682	down	down	correct
MOD.US	Modine Manufacturing Company	20190521	13.07	13.25	12.91	13.09	140011	13.09	up	up	correct
MODN.US	Model N Inc	20190521	18.44	18.6234	18.287	18.52	312458	18.52	up	up	correct
MOG.US	A	20190521	86.28	88.06	85.85	88	151240	85.5387	up	up	correct
MOGU.US	MOGU Inc	20190521	5.11	5.4075	5.11	5.29	10205	5.29	up	up	correct
MOH.US	Molina Healthcare Inc	20190521	130.66	134.41	130.66	134.4	600629	134.4	up	up	correct
MOS.US	The Mosaic Company	20190521	22.63	22.85	22.55	22.85	2951328	22.2251	up	up	correct
MOV.US	Movado Group Inc	20190521	33.94	34.18	33.72	34.02	100795	32.1146	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20190521	13.89	13.89	13.77	13.79	34855	12.353	down	down	correct
MPC.US	Marathon Petroleum Corporation	20190521	52.59	53.78	52.48	53.28	6908666	47.4724	up	down	incorrect
MPLX.US	MPLX LP	20190521	31.51	32.15	31.37	32	1487716	23.4224	up	up	correct
MPV.US	Barings Participation Investors	20190521	16.07	16.07	15.8417	15.9977	8299	13.6021	down	down	correct
MPW.US	Medical Properties Trust Inc	20190521	18.12	18.26	18.08	18.21	1956877	15.7283	up	up	correct
MPX.US	Marine Products Corporation	20190521	14.45	14.91	14.37	14.91	18028	13.735	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20190521	12.31	12.32	12.28	12.31	53606	10.9803
MQY.US	BlackRock MuniYield Quality Fund Inc	20190521	14.33	14.36	14.3014	14.36	76820	12.7628	up	up	correct
MRC.US	MRC Global Inc	20190521	16.27	16.74	16.25	16.62	1314102	16.62	up	up	correct
MRK.US	Merck & Co. Inc	20190521	79.0199	79.6694	78.4653	79.4396	10375810	69.4818	up	up	correct
MRO.US	Marathon Oil Corporation	20190521	15.61	16.02	15.6	15.84	11141880	15.3282	up	up	correct
MSA.US	MSA Safety Incorporated	20190521	105.24	106.33	105.11	106.03	120779	102.7476	up	up	correct
MSB.US	Mesabi Trust	20190521	29.89	30.66	29.8726	30.49	83655	24.3225	up	up	correct
MSC.US	Studio City International Holdings Limited	20190521	18.01	19.09	17.28	17.28	24073	17.28	down	down	correct
MSCI.US	MSCI Inc	20190521	225.96	226.82	223.98	224.91	692511	220.2556	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20190521	9.06	9.09	9.04	9.05	27512	7.85	down	up	incorrect
MSGS.US	W	20190521	304.92	308.455	304.015	306.21	114239	304.212	up	down	incorrect
MSI.US	Motorola Solutions Inc	20190521	147.61	149.65	147.61	148.73	989555	142.7091	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20190521	75.71	76.78	75.71	75.86	404094	61.5796	up	down	incorrect
MT.US	ArcelorMittal	20190521	16.36	16.73	16.21	16.69	3262505	16.5355	up	up	correct
MTB.US	M&T Bank Corporation	20190521	165.71	166.6	165.05	166.3	490899	152.5026	up	down	incorrect
MTD.US	Mettler	20190521	721.63	726	714.82	716.5	211156	716.5	down	down	correct
MTDR.US	Matador Resources Company	20190521	20.17	20.75	19.99	20.71	1096526	20.6293	up	up	correct
MTG.US	MGIC Investment Corporation	20190521	14	14.11	13.91	13.92	2628999	13.1909	down	down	correct
MTH.US	Meritage Homes Corporation	20190521	50.54	51.29	50.25	51.14	268052	51.14	up	up	correct
MTL.US	P	20190521	0.83	0.8599	0.83	0.8351	4918	0.8351	up	up	correct
MTN.US	Vail Resorts Inc	20190521	217	219.515	215.08	218.41	252775	209.8067	up	up	correct
MTOR.US	Meritor Inc	20190521	20.44	20.96	20.14	20.88	885556	20.88	up	up	correct
MTR.US	Mesa Royalty Trust	20190521	12.6585	13.0161	12.63	12.887	2442	11.1872	up	up	correct
MTRN.US	Materion Corporation	20190521	64.24	65.54	63.95	64.94	201163	63.7683	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20190521	21.7	21.7273	21.55	21.66	20504	20.2642	down	down	correct
MTW.US	The Manitowoc Company Inc	20190521	15.41	15.93	15.38	15.84	327133	15.84	up	up	correct
MTX.US	Minerals Technologies Inc	20190521	56.38	57.3	56.245	56.7	53824	56.1707	up	up	correct
MTZ.US	MasTec Inc	20190521	46.36	47.915	46.36	47.8	749254	47.8	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20190521	14.9	14.9724	14.89	14.91	40970	13.2327	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20190521	13.51	13.51	13.44	13.45	47230	12.0884	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20190521	12.22	12.24	12.18	12.19	62378	10.869	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20190521	4.64	4.64	4.59	4.63	1624949	4.2746	down	down	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20190521	14.74	14.74	14.59	14.66	45636	13.4977	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20190521	14.03	14.08	13.99	14.08	61234	12.6587	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20190521	13.83	13.8806	13.8	13.82	47371	12.1922	down	up	incorrect
MUR.US	Murphy Oil Corporation	20190521	27.02	27.54	26.94	27.49	1597891	24.9889	up	up	correct
MUSA.US	Murphy USA Inc	20190521	84.33	85.58	84.33	85.31	273261	84.549	up	down	incorrect
MUX.US	McEwen Mining Inc	20190521	1.34	1.34	1.3	1.33	1432301	1.33	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20190521	9.13	9.15	9.11	9.13	70404	8.1277
MVO.US	MV Oil Trust	20190521	8.4245	8.63	8.2996	8.49	22984	6.1771	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20190521	14.38	14.41	14.33	14.34	52689	12.7177	down	down	correct
MWA.US	Mueller Water Products Inc	20190521	9.32	9.46	9.29	9.45	736621	9.0354	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20190521	8.31	8.61	8.31	8.45	130717	8.45	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20190521	10.89	10.89	10.89	10.89	140	10.89
MXF.US	The Mexico Fund Inc	20190521	13.85	13.854	13.74	13.83	13144	12.5219	down	up	incorrect
MXL.US	MaxLinear Inc	20190521	22.59	22.77	22.14	22.37	579038	22.37	down	down	correct
MYC.US	Blackrock MuniYield California Fund Inc	20190521	13.46	13.47	13.45	13.46	36855	12.1139
MYD.US	BlackRock MuniYield Fund Inc	20190521	14.38	14.4	14.35	14.39	73696	12.7484	up	up	correct
MYE.US	Myers Industries Inc	20190521	17.86	17.93	17.69	17.88	110296	16.3701	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20190521	13.08	13.1	13.02	13.05	50993	11.7165	down	down	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20190521	14.82	14.8499	14.71	14.8	29318	13.0163	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20190521	12.62	12.68	12.62	12.66	16948	11.3351	up	up	correct
MYOV.US	Myovant Sciences Ltd	20190521	12.52	12.97	12.33	12.78	65628	12.78	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20190521	14.09	14.12	14.08	14.09	262830	13.45
NAD.US	Nuveen Quality Municipal Income Fund	20190521	13.75	13.78	13.665	13.68	361417	12.7272	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20190521	13.7	13.7105	13.67	13.6893	16284	12.8111	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20190521	2.71	2.75	2.57	2.61	1207209	2.2268	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20190521	12.9	12.96	12.86	12.95	21988	12.1806	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20190521	20.81	20.8865	20.7	20.76	54229	18.0936	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20190521	37.46	37.76	37.33	37.55	82112	35.1998	up	up	correct
NBR.US	Nabors Industries Ltd	20190521	3.23	3.315	3.19	3.28	243773	158.2153	up	up	correct
NC.US	NACCO Industries Inc	20190521	50.21	52.01	49.55	52	15063	48.5393	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20190521	9.89	9.95	9.84	9.9	55099	9.1513	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20190521	56.38	56.97	56.299	56.77	2098229	56.77	up	down	incorrect
NCR.US	NCR Corporation	20190521	31.43	32.06	31.315	31.98	990628	31.98	up	down	incorrect
NCV.US	PA	20190521	25.05	25.16	25.05	25.09	2709	21.8445	up	up	correct
NCZ.US	PA	20190521	24.65	24.7353	24.51	24.61	20928	23.005	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20190521	9.1	9.4	9.1	9.33	152306	63.7838	up	up	correct
NEA.US	Nuveen AMT	20190521	13.53	13.5313	13.44	13.45	289449	12.5367	down	down	correct
NEM.US	Newmont Corporation	20190521	30.93	31.45	30.8	31.34	7162378	29.3559	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20190521	45.4	46.07	45.3	45.78	137809	41.7806	up	up	correct
NETI.US	Eneti Inc	20190521	4.743	4.8376	4.733	4.7828	30729	43.173	up	up	correct
NEU.US	NewMarket Corporation	20190521	414.09	419.44	412.32	413.83	35476	391.3977	down	down	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20190521	14.02	14.07	14	14	49396	12.7988	down	down	correct
NEW.US	Puxin Limited	20190521	6.45	6.69	6.3	6.38	295035	6.38	down	down	correct
NEWR.US	New Relic Inc	20190521	95.92	97.74	95.33	97.47	795381	97.47	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20190521	8.79	8.87	8.67	8.82	801424	8.82	up	up	correct
NEXA.US	Nexa Resources S.A	20190521	10.03	10.16	9.95	9.98	66978	8.9587	down	down	correct
NFG.US	National Fuel Gas Company	20190521	57.03	57.21	56.67	56.77	397318	51.5043	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20190521	12.2	12.26	12.2	12.25	160713	10.0661	up	up	correct
NGG.US	National Grid plc	20190521	51.76	52.23	51.6586	52.16	687145	44.3201	up	up	correct
NGL.US	PC	20190521	25.03	25.03	25.02	25.02	1850	19.0089	down	down	correct
NGS.US	Natural Gas Services Group Inc	20190521	15.89	16.2	15.87	16	22238	16	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20190521	11.5	11.72	11.32	11.48	161104	9.6364	down	down	correct
NGVT.US	Ingevity Corporation	20190521	89.91	91.87	89.32	90.53	270687	90.53	up	up	correct
NHI.US	National Health Investors Inc	20190521	78.59	79.61	78.52	79.39	155948	67.8596	up	up	correct
NI.US	PB	20190521	26.7	26.77	26.6467	26.74	17992	22.7424	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20190521	13.34	13.42	13.34	13.38	64933	12.6014	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20190521	21.53	21.73	21.44	21.66	69726	17.2005	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20190521	10.24	10.48	10.22	10.48	57594	9.9702	up	up	correct
NINE.US	Nine Energy Service Inc	20190521	21.57	21.79	21.33	21.41	103448	21.41	down	down	correct
NIO.US	NIO Inc	20190521	4.35	4.45	4.25	4.29	23435345	4.29	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20190521	13.18	13.19	13.1	13.17	70026	12.5192	down	down	correct
NJR.US	New Jersey Resources Corporation	20190521	49.17	49.52	48.72	49.04	377646	44.545	down	down	correct
NKE.US	NIKE Inc	20190521	83.36	83.8	82.51	83.64	5762586	81.5797	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20190521	12.25	12.4	12.2261	12.34	19212	11.6142	up	up	correct
NKX.US	Nuveen California AMT	20190521	14.28	14.28	14.15	14.19	67232	13.2883	down	up	incorrect
NL.US	NL Industries Inc	20190521	3.24	3.4	3.24	3.36	7954	3.1112	up	up	correct
NLS.US	Nautilus Inc	20190521	3.27	3.4	3.17	3.17	628728	3.17	down	down	correct
NLSN.US	Nielsen Holdings plc	20190521	23.74	24.18	23.7	24.16	3643335	22.7474	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20190521	0.1738	0.1738	0.1738	0.1738	50	1.738
NMI.US	Nuveen Municipal Income Fund Inc	20190521	11.18	11.2	11.0401	11.08	6562	10.4589	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20190521	13.72	13.9652	12.8001	13.37	37889	11.8104	down	down	correct
NMR.US	Nomura Holdings Inc	20190521	3.22	3.2589	3.18	3.2	955399	2.8753	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20190521	13.51	13.5649	13.5	13.55	12103	12.697	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20190521	12.74	12.75	12.7103	12.74	10811	12.0343
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20190521	13.79	13.79	13.75	13.77	59089	12.9814	down	up	incorrect
NNI.US	Nelnet Inc	20190521	59.77	60.3	59.57	59.92	173135	57.9009	up	up	correct
NNN.US	National Retail Properties Inc	20190521	52.63	53.04	52.52	52.9	494162	46.8645	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20190521	10.09	10.13	10.05	10.05	24570	5.9465	down	down	correct
NOA.US	North American Construction Group Ltd	20190521	11.72	11.72	11.41	11.67	159697	11.3075	down	down	correct
NOAH.US	Noah Holdings Limited	20190521	40.86	41.63	40.02	40.42	406745	40.42	down	down	correct
NOC.US	Northrop Grumman Corporation	20190521	315.13	317.5	309.6	316.24	1385329	303.3372	up	down	incorrect
NOK.US	Nokia Corporation	20190521	5.17	5.17	5.09	5.1	24851211	4.9944	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20190521	13.25	13.32	13.25	13.32	3150	12.5781	up	up	correct
NOMD.US	Nomad Foods Limited	20190521	22	22.05	21.73	21.87	902157	21.87	down	up	incorrect
NOV.US	NOV Inc	20190521	24.2	24.42	23.98	24.1	3734368	23.7228	down	down	correct
NOW.US	ServiceNow Inc	20190521	269.71	273	267.75	271.21	1078856	271.21	up	up	correct
NP.US	Neenah Inc	20190521	58.86	60.81	58.86	60.17	68033	55.2326	up	down	incorrect
NPK.US	National Presto Industries Inc	20190521	100.76	101.615	100.26	101.15	74206	88.9175	up	down	incorrect
NPO.US	EnPro Industries Inc	20190521	61.54	62.08	61	61.49	115762	58.9193	down	down	correct
NPTN.US	NeoPhotonics Corporation	20190521	4.17	4.27	4.03	4.06	1432225	4.06	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20190521	12.85	12.9	12.85	12.9	13004	12.1762	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20190521	13.46	13.46	13.41	13.43	34450	12.4584	down	down	correct
NR.US	Newpark Resources Inc	20190521	7.62	7.69	7.58	7.6	217166	7.6	down	down	correct
NRG.US	NRG Energy Inc	20190521	35.92	36.955	35.82	36.7	4515509	34.2326	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20190521	20.74	20.75	20.585	20.7	52820	15.7839	down	down	correct
NRK.US	Nuveen New York AMT	20190521	12.95	13.01	12.95	12.99	112262	12.4103	up	up	correct
NRP.US	Natural Resource Partners L.P	20190521	40.5176	41.37	40.5176	41.14	6064	33.4363	up	up	correct
NRT.US	North European Oil Royalty Trust	20190521	7.23	7.23	6.7	7.04	43923	5.7254	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20190521	25.33	25.37	25.3	25.35	62900	22.3163	up	up	correct
NS.US	PC	20190521	24.65	24.65	24.29	24.41	6783	18.7254	down	down	correct
NSA.US	PA	20190521	29.71	30.05	29.7	29.96	255917	26.8194	up	up	correct
NSC.US	Norfolk Southern Corporation	20190521	206.29	206.56	204.455	204.64	890014	195.6563	down	down	correct
NSCO.US	WS	20190521	10.31	10.31	10.26	10.28	129574	6.2775	down	down	correct
NSL.US	Nuveen Senior Income Fund	20190521	5.86	5.88	5.8308	5.88	91380	4.8462	up	up	correct
NSP.US	Insperity Inc	20190521	114.72	117.79	114.54	116.53	349719	108.8795	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20190521	38.3	38.52	38.0605	38.22	145949	33.1529	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20190521	14.47	14.62	14.47	14.61	104319	117.2057	up	up	correct
NTP.US	Nam Tai Property Inc	20190521	9.82	9.8384	9.74	9.8	15911	9.8	down	down	correct
NTR.US	Nutrien Ltd	20190521	48.71	49.015	48.2	48.91	1587297	44.2957	up	up	correct
NTZ.US	Natuzzi S.p.A	20190521	3.88	3.94	3.76	3.85	1799	3.85	down	down	correct
NUE.US	Nucor Corporation	20190521	53.1	53.9136	52.9446	53.68	1771027	49.8415	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20190521	14.94	15.01	14.9101	15.01	57588	14.0882	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20190521	51.85	52.26	50.96	51.63	505597	46.9276	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20190521	9.96	10.01	9.93	9.99	230737	9.4767	up	up	correct
NUW.US	Nuveen AMT	20190521	16.52	16.58	16.51	16.56	33630	15.6121	up	up	correct
NVG.US	Nuveen AMT	20190521	15.62	15.65	15.59	15.64	237997	14.4219	up	up	correct
NVGS.US	Navigator Holdings Ltd	20190521	10.01	10.435	10.01	10.25	86535	10.25	up	up	correct
NVR.US	NVR Inc	20190521	3267.8	3324.69	3250	3309.32	26271	3309.32	up	up	correct
NVRO.US	Nevro Corp	20190521	60.54	61.83	59.83	60.49	314515	60.49	down	down	correct
NVS.US	Novartis AG	20190521	82.68	82.92	82.21	82.39	2152604	76.4377	down	down	correct
NVT.US	nVent Electric plc	20190521	24.5	24.615	24.33	24.49	1819606	22.7187	down	up	incorrect
NVTA.US	Invitae Corporation	20190521	17.86	18.49	17.86	18.42	1110251	18.42	up	up	correct
NWG.US	NatWest Group plc	20190521	5.81	5.89	5.79	5.82	900719	4.9121	up	up	correct
NWN.US	Northwest Natural Holding Company	20190521	69.85	69.9	69.15	69.32	77271	63.6385	down	down	correct
NX.US	Quanex Building Products Corporation	20190521	16.16	16.25	15.99	16.24	90616	15.496	up	down	incorrect
NXC.US	Nuveen California Select Tax	20190521	14.21	14.21	14.14	14.14	1613	12.9687	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20190521	14.03	14.03	14	14.01	40128	13.0194	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20190521	13.65	13.6616	13.5699	13.65	4684	12.5298
NXP.US	Nuveen Select Tax	20190521	15.12	15.17	15.06	15.07	29284	13.8342	down	down	correct
NXQ.US	Nuveen Select Tax	20190521	14.24	14.28	14.2292	14.26	18025	13.086	up	up	correct
NXR.US	Nuveen Select Tax	20190521	15.33	15.33	15.1778	15.24	17302	13.9839	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20190521	39.69	40.32	39.69	40.2	70605	37.1814	up	up	correct
NYCB.US	PU	20190521	48.24	48.25	47.71	47.8	50241	47.8	down	down	correct
NYT.US	The New York Times Company	20190521	34.5	34.68	34.22	34.6	1031442	34.0849	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20190521	15.56	15.56	15.52	15.54	100289	14.7588	down	down	correct
O.US	Realty Income Corporation	20190521	68.45	69.23	68.32	69.05	1594928	61.9057	up	up	correct
OAK.US	PB	20190521	25.64	25.66	25.49	25.66	53480	21.674	up	down	incorrect
OC.US	Owens Corning	20190521	48.51	49.68	48.44	49.68	1292739	47.9715	up	up	correct
OCN.US	Ocwen Financial Corporation	20190521	1.64	1.7	1.64	1.66	256128	24.9	up	up	correct
ODC.US	Oil	20190521	31.04	31.0678	30.7261	30.99	2022	28.782	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20190521	18.71	19.08	18.71	18.87	559588	18.0083	up	up	correct
OFC.US	Corporate Office Properties Trust	20190521	27.88	28.41	27.88	28.27	566642	25.4533	up	up	correct
OFG.US	OFG Bancorp	20190521	19.52	19.71	19.3601	19.68	148055	18.856	up	up	correct
OGE.US	OGE Energy Corp	20190521	42.34	42.83	42.22	42.77	3286352	38.1797	up	up	correct
OGS.US	ONE Gas Inc	20190521	88.8	89.31	88.17	88.41	94868	82.4511	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20190521	36.68	36.93	36.6	36.66	814391	30.2344	down	down	correct
OI.US	O	20190521	17.14	17.315	17.07	17.22	712463	16.9216	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20190521	7.49	7.5285	7.47	7.5	87018	6.6079	up	up	correct
OIBR.US	C	20190521	1.46	1.48	1.44	1.45	38484100	1.45	down	down	correct
OII.US	Oceaneering International Inc	20190521	18.68	18.84	18.43	18.53	930113	18.53	down	down	correct
OIS.US	Oil States International Inc	20190521	19.13	19.71	19.01	19.54	427703	19.54	up	up	correct
OKE.US	ONEOK Inc	20190521	67.39	68.35	67.25	67.97	1947898	55.2333	up	up	correct
OLN.US	Olin Corporation	20190521	22.15	22.77	22.15	22.73	3938629	20.6174	up	up	correct
OLP.US	One Liberty Properties Inc	20190521	29.3	29.54	29.22	29.42	33630	23.8925	up	up	correct
OMC.US	Omnicom Group Inc	20190521	79.69	80.33	79.31	80.08	1136220	72.0944	up	up	correct
OMF.US	OneMain Holdings Inc	20190521	32.12	32.24	31.96	32.13	350300	21.2977	up	up	correct
OMI.US	Owens & Minor Inc	20190521	3.57	3.83	3.55	3.68	1880862	3.6686	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20190521	7.71	7.92	7.4	7.51	145200	7.51	down	up	incorrect
ONTO.US	Onto Innovation Inc	20190521	30.66	30.81	29.895	30.06	227314	30.06	down	down	correct
OOMA.US	Ooma Inc	20190521	14.89	15.84	14.3514	14.54	177005	14.54	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20190521	26.45	26.57	26.4	26.44	24930	24.0992	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20190521	10.05	10.08	9.91	10.07	439104	9.6976	up	up	correct
ORA.US	Ormat Technologies Inc	20190521	58.75	60.06	58.71	59.77	211819	58.831	up	up	correct
ORAN.US	Orange S.A	20190521	15.48	15.51	15.39	15.42	242264	12.8017	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20190521	6.47	6.54	6.42	6.51	419361	4.3558	up	up	correct
ORCL.US	Oracle Corporation	20190521	54.21	54.27	54.025	54.17	8482013	51.9824	down	up	incorrect
ORI.US	Old Republic International Corporation	20190521	22.53	22.61	22.465	22.58	1207445	17.2851	up	up	correct
ORN.US	Orion Group Holdings Inc	20190521	2.07	2.09	1.96	2.03	1514626	2.03	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20190521	1.89	1.89	1.805	1.84	141547	1.84	down	down	correct
OSK.US	Oshkosh Corporation	20190521	76.01	77.14	76	76.86	329170	74.1486	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20190521	25.25	25.39	25.18	25.22	636600	23.6553	down	up	incorrect
OVV.US	Ovintiv Inc	20190521	6.63	6.83	6.59	6.83	2824214	31.2441	up	up	correct
OXM.US	Oxford Industries Inc	20190521	73.94	75.33	73.25	75.13	149560	71.4866	up	up	correct
OXY.US	Occidental Petroleum Corporation	20190521	53.29	53.66	52.87	53.51	12046959	49.0339	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20190521	102.37	102.81	101.58	102.14	27354	93.0848	down	down	correct
PACK.US	Ranpak Holdings Corp	20190521	10.18	10.26	10.18	10.24	3830081	10.24	up	up	correct
PAG.US	Penske Automotive Group Inc	20190521	44.05	44.59	43.81	44.44	228559	42.1202	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20190521	30.53	30.99	30.2	30.64	1504749	30.64	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20190521	14.46	14.5877	14.23	14.32	23175	12.8738	down	down	correct
PAM.US	Pampa Energía S.A	20190521	23.29	25.2	23.29	25.11	681250	25.11	up	up	correct
PAR.US	PAR Technology Corporation	20190521	25.89	26.65	25.89	26.33	122771	25.9998	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20190521	20.28	20.47	20	20.14	456421	20.14	down	down	correct
PAYC.US	Paycom Software Inc	20190521	209.81	214.35	209.12	213.55	730106	213.55	up	up	correct
PB.US	Prosperity Bancshares Inc	20190521	70.16	70.45	69.85	70.19	116272	64.8692	up	up	correct
PBA.US	Pembina Pipeline Corporation	20190521	36.4	36.7	36.35	36.5	438717	30.7103	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20190521	25.3899	25.3899	25.12	25.15	35174	20.9316	down	down	correct
PBF.US	PBF Energy Inc	20190521	30.95	31.49	30.83	31.13	1303153	30.1085	up	up	correct
PBFX.US	PBF Logistics LP	20190521	20.2	20.3	20.13	20.24	405932	15.7101	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20190521	29.74	30.38	29.61	30.28	178826	30.28	up	up	correct
PBI.US	Pitney Bowes Inc	20190521	4.81	4.9	4.79	4.86	3238087	4.3535	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20190521	13.68	14.17	13.62	14.1	14535630	11.1416	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20190521	12.41	12.98	12.335	12.96	8675529	11.0621	up	up	correct
PBT.US	Permian Basin Royalty Trust	20190521	6.2	6.2499	6.15	6.18	54892	5.1693	down	up	incorrect
PBY.US	Prospect Capital Corporation	20190521	25.15	25.15	25	25.04	9616	21.7901	down	down	correct
PCF.US	High Income Securities Fund	20190521	8.48	8.57	8.48	8.48	20186	6.5622
PCG.US	PG&E Corporation	20190521	17.68	18.49	17.525	18.45	5723376	18.45	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20190521	23.68	23.69	23.5401	23.69	216627	18.2051	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20190521	9.44	9.5	9.39	9.47	49918	8.3577	up	up	correct
PCM.US	PCM Fund Inc	20190521	11.36	11.4	11.36	11.4	8077	9.0722	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20190521	17.45	17.55	17.3473	17.5	61447	14.3019	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20190521	18.56	18.75	18.56	18.6173	20612	17.3662	up	up	correct
PD.US	PagerDuty Inc	20190521	55.79	56.985	53.9	54.87	339742	54.87	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20190521	31.97	32	31.811	32	70628	24.8102	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20190521	20.47	20.665	20.47	20.59	570753	18.1829	up	down	incorrect
PDS.US	Precision Drilling Corporation	20190521	2.14	2.18	2.1	2.15	33456	43	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20190521	16.87	16.935	16.84	16.88	49137	13.8429	up	up	correct
PEAK.US	Healthpeak Properties Inc	20190521	31.06	31.29	30.99	31.25	2693427	28.0414	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20190521	60.51	61.115	60.36	60.69	1636755	55.2783	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20190521	6.71	6.9	6.5	6.9	1190425	5.5872	up	down	incorrect
PEN.US	Penumbra Inc	20190521	140.38	140.88	136.59	137.6	347598	137.6	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20190521	16.37	16.5	16.37	16.43	57964	13.7716	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20190521	13.92	14.1	13.87	14.1	45920	11.9875	up	up	correct
PFE.US	Pfizer Inc	20190521	41.71	41.81	41.485	41.67	27310300	35.8696	down	down	correct
PFGC.US	Performance Food Group Company	20190521	40.63	41.19	40.63	40.94	434711	40.94	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20190521	11.66	11.72	11.62	11.63	88759	9.1064	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20190521	10.44	10.46	10.43	10.45	119086	8.1753	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20190521	11.45	11.6	11.45	11.59	43565	9.7221	up	up	correct
PFS.US	Provident Financial Services Inc	20190521	25.13	25.13	24.9	25	138480	22.1621	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20190521	23.07	23.17	23.01	23.09	191054	22.4174	up	up	correct
PG.US	The Procter & Gamble Company	20190521	107.47	107.54	106.29	106.37	5226391	99.9708	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20190521	12.11	12.23	12.091	12.16	29614	9.6253	up	up	correct
PGR.US	The Progressive Corporation	20190521	78.65	80.35	78.65	80.07	3842253	72.2243	up	up	correct
PGRE.US	Paramount Group Inc	20190521	14.36	14.42	14.255	14.3	1811108	13.0688	down	up	incorrect
PGTI.US	PGT Innovations Inc	20190521	15.2	15.37	15.1	15.35	370002	15.35	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20190521	18.8	18.84	18.7679	18.81	6729	15.3633	up	up	correct
PH.US	Parker	20190521	164.68	166.95	164.58	166.01	830864	159.3175	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20190521	10.57	10.6	10.56	10.6	48421	8.8384	up	up	correct
PHG.US	Koninklijke Philips N.V	20190521	40.15	40.31	40.11	40.21	531967	37.8749	up	up	correct
PHI.US	PLDT Inc	20190521	24.65	25.22	24.65	25.16	108146	21.3232	up	down	incorrect
PHK.US	PIMCO High Income Fund	20190521	7.86	7.92	7.86	7.86	327198	6.1101
PHM.US	PulteGroup Inc	20190521	31.95	32.5	31.87	32.27	2619602	31.2143	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20190521	9.05	9.17	9.05	9.13	130392	7.1732	up	up	correct
PHX.US	PHX Minerals Inc	20190521	14.33	14.505	14.33	14.44	25663	13.8395	up	up	correct
PII.US	Polaris Inc	20190521	89.35	90.16	87.72	90.02	677096	84.1052	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20190521	4.51	4.5253	4.49	4.51	127197	3.6937
PINS.US	Pinterest Inc	20190521	26.3	26.55	25.3	25.41	6481745	25.41	down	down	correct
PIPR.US	Piper Sandler Companies	20190521	78.38	79.37	76.22	76.84	75100	70.362	down	down	correct
PJT.US	PJT Partners Inc	20190521	39.48	39.7545	39.02	39.43	101045	37.5696	down	down	correct
PK.US	Park Hotels & Resorts Inc	20190521	30.25	30.57	30.04	30.56	1253034	27.2926	up	down	incorrect
PKE.US	Park Aerospace Corp	20190521	17.5	17.59	16.86	16.93	117734	14.8546	down	down	correct
PKG.US	Packaging Corporation of America	20190521	92.76	94.87	92.76	94.58	671629	87.0195	up	up	correct
PKI.US	PerkinElmer Inc	20190521	84.65	85.84	84.33	85.5	1049589	84.9686	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20190521	26.64	26.7883	26.55	26.67	20019	21.0279	up	up	correct
PKX.US	POSCO	20190521	48.7	49.04	48.63	48.91	221894	45.1917	up	up	correct
PLAN.US	Anaplan Inc	20190521	38.02	38.62	37.88	38.46	860319	38.46	up	down	incorrect
PLD.US	Prologis Inc	20190521	76.02	77.13	76.02	76.83	1891206	72.0025	up	up	correct
PLNT.US	Planet Fitness Inc	20190521	76.94	78.09	75.36	76.5	2178158	76.5	down	down	correct
PLOW.US	Douglas Dynamics Inc	20190521	36.91	37.79	36.91	37.74	141060	34.8788	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20190521	17.31	17.43	17.3	17.34	124184	14.6063	up	up	correct
PM.US	Philip Morris International Inc	20190521	86.45	86.7	85.63	85.76	3165261	73.0859	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20190521	14.67	14.8	14.67	14.72	35701	13.9253	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20190521	14.9	14.93	14.8501	14.91	76855	14.1475	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20190521	7.54	7.5596	7.5199	7.52	73296	6.6117	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20190521	12.38	12.42	12.37	12.39	107464	10.8011	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20190521	21.14	21.18	21.03	21.15	391600	16.8066	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20190521	12.21	12.21	12.14	12.15	41601	11.2879	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20190521	131.12	132.39	131.04	132.08	988717	121.485	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20190521	13.3	13.38	13.19	13.35	15886	12.465	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20190521	11.41	11.625	11.3614	11.55	46775	11.0339	up	up	correct
PNM.US	PNM Resources Inc	20190521	46.91	47.56	46.91	47.34	339716	44.3793	up	up	correct
PNR.US	Pentair plc	20190521	35.94	36.61	35.91	36.61	2929841	35.1704	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20190521	96.67	97.21	95.98	96.04	709773	87.1031	down	down	correct
POLY.US	Plantronics Inc	20190521	45.64	46.3	45.55	46.12	318889	45.1241	up	up	correct
POR.US	Portland General Electric Company	20190521	53.31	53.72	52.98	53.03	430138	48.1853	down	down	correct
POST.US	Post Holdings Inc	20190521	107.32	107.93	106.75	107.6	398733	107.6	up	up	correct
PPG.US	PPG Industries Inc	20190521	107.43	109.17	106.68	109	1726737	104.5992	up	up	correct
PPL.US	PPL Corporation	20190521	29.78	30.53	29.77	30.22	4874873	25.9441	up	up	correct
PPT.US	Putnam Premier Income Trust	20190521	5.1	5.11	5.09	5.09	212143	4.1326	down	down	correct
PRA.US	ProAssurance Corporation	20190521	38.65	39.17	38.53	38.9	304093	36.8454	up	up	correct
PRG.US	PROG Holdings Inc	20190521	54.928	56.3669	54.8081	56.1571	605462	47.3702	up	up	correct
PRGO.US	Perrigo Company plc	20190521	49.88	49.91	48.8408	49.79	1341984	47.1942	down	down	correct
PRI.US	Primerica Inc	20190521	124.2	125.5111	123.5	123.72	160777	119.9891	down	down	correct
PRLB.US	Proto Labs Inc	20190521	108.86	110.7506	108.86	109.87	167210	109.87	up	up	correct
PRMW.US	Primo Water Corporation	20190521	13.61	13.76	13.28	13.41	3179500	12.8219	down	down	correct
PRO.US	PROS Holdings Inc	20190521	51.01	51.78	50.24	51.69	346431	51.69	up	up	correct
PRS.US	Prudential Financial Inc	20190521	26.13	26.15	26.052	26.11	31586	22.966	down	down	correct
PRT.US	PermRock Royalty Trust	20190521	8.78	9.25	8.7673	9.25	168129	7.6034	up	up	correct
PRTY.US	Party City Holdco Inc	20190521	8.23	8.33	8.15	8.33	1109046	8.33	up	up	correct
PRU.US	Prudential Financial Inc	20190521	99.92	100.95	99.73	100.44	1660116	87.1322	up	up	correct
PSA.US	Public Storage	20190521	229.92	231.88	229.78	230.93	466894	210.7889	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20190521	27.68	27.96	27.3664	27.96	34606	22.8294	up	up	correct
PSN.US	Parsons Corporation	20190521	31.98	33.67	31.9298	32.7	884399	32.7	up	up	correct
PSO.US	Pearson plc	20190521	9.99	10.01	9.93	9.93	148096	9.2486	down	down	correct
PSTG.US	Pure Storage Inc	20190521	20.12	20.67	20.12	20.6	4027455	20.6	up	up	correct
PSTL.US	Postal Realty Trust Inc	20190521	16.75	16.8	16.7	16.79	38800	15.0464	up	up	correct
PSX.US	Phillips 66	20190521	84.7	86.6	84.68	86.16	2722744	76.7777	up	up	correct
PSXP.US	Phillips 66 Partners LP	20190521	49.81	50.36	49.745	50.09	400549	39.6447	up	up	correct
PTR.US	PetroChina Company Limited	20190521	58.48	58.94	58.185	58.38	141055	48.391	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20190521	17.89	17.99	17.81	17.97	173313	14.3444	up	up	correct
PUK.US	Prudential plc	20190521	42.24	42.41	41.96	42.32	247278	34.1613	up	down	incorrect
PUKPRA.US	PUKPRA	20190521	26.74	26.74	26.41	26.53	1291	23.189	down	down	correct
PUMP.US	ProPetro Holding Corp	20190521	22.8	23.03	22.34	22.81	1177768	22.81	up	up	correct
PVG.US	Pretium Resources Inc	20190521	7.91	8.06	7.83	8.01	1140585	8.01	up	down	incorrect
PVH.US	PVH Corp	20190521	106.43	108.85	105.86	108.52	1077323	108.2664	up	up	correct
PVL.US	Permianville Royalty Trust	20190521	3.2	3.25	3.1405	3.15	140273	2.5404	down	down	correct
PWR.US	Quanta Services Inc	20190521	35.12	35.55	35.03	35.32	1133616	34.9733	up	up	correct
PXD.US	Pioneer Natural Resources Company	20190521	155.42	158.27	155.04	157.91	1275717	147.4165	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20190521	9.53	9.64	9.53	9.64	2668	8.999	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20190521	16.2	16.4523	16.19	16.3307	9783	13.2744	up	up	correct
PYT.US	PPLUS Trust Series GSC	20190521	20.12	20.12	20.12	20.12	100	18.6394
PZC.US	PIMCO California Municipal Income Fund III	20190521	10.85	10.9	10.8293	10.88	20649	10.1572	up	up	correct
PZN.US	Pzena Investment Management Inc	20190521	9.62	9.72	9.46	9.47	58100	8.4423	down	down	correct
QD.US	Qudian Inc	20190521	6.31	7.38	6.28	7.09	10983073	7.09	up	down	incorrect
QGEN.US	QIAGEN N.V	20190521	38.56	38.83	38.33	38.51	2438354	38.51	down	down	correct
QSR.US	Restaurant Brands International Inc	20190521	67.93	68.93	67.4	68.74	1404986	62.5141	up	up	correct
QTWO.US	Q2 Holdings Inc	20190521	71.92	72.89	71.92	72.37	167573	72.37	up	up	correct
QUOT.US	Quotient Technology Inc	20190521	10.43	10.62	10.41	10.47	439410	10.47	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20190521	24.59	24.73	24.5	24.54	64342	20.6163	down	down	correct
R.US	Ryder System Inc	20190521	57.95	58.2876	57.23	58.08	446819	52.1279	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20190521	21.75	21.81	21.75	21.77	83489	15.939	up	up	correct
RACE.US	Ferrari N.V	20190521	142.81	143.98	142	143.86	447560	142.0625	up	up	correct
RAD.US	Rite Aid Corporation	20190521	9.07	9.15	8.71	8.74	1238322	8.74	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20190521	55.68	56.7	55.68	56.19	385101	56.19	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20190521	33.74	33.89	33.61	33.72	195030	32.1815	down	down	correct
RBC.US	Regal Beloit Corporation	20190521	75.81	76.43	75.5	76.05	239031	73.6307	up	up	correct
RC.US	Ready Capital Corporation	20190521	14.6	14.76	14.5	14.75	529020	10.9385	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20190521	26.5917	26.75	26.5917	26.75	933	23.1241	up	down	incorrect
RCF.US	UN	20190521	57.25	57.35	56.1	56.6	465990	56.6	down	down	correct
RCI.US	Rogers Communications Inc	20190521	51.53	52.84	51.53	52.13	852395	46.4349	up	down	incorrect
RCL.US	Royal Caribbean Group	20190521	124.05	125.18	124	124.69	1033491	121.162	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20190521	9.57	9.68	9.57	9.63	67211	7.7164	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20190521	9.66	9.9138	9.43	9.69	80974	9.69	up	up	correct
RDN.US	Radian Group Inc	20190521	22.88	23.08	22.725	22.76	793002	21.5733	down	down	correct
RDS.US	B	20190521	65.64	65.77	65.34	65.36	913732	60.1997	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20190521	38.3	38.52	37.9	38.02	240762	37.1264	down	down	correct
RE.US	Everest Re Group Ltd	20190521	250.27	252.73	247.65	249.33	399405	232.6874	down	up	incorrect
RELX.US	RELX PLC	20190521	23.11	23.13	22.9251	22.97	508360	21.6616	down	down	correct
RENN.US	Renren Inc	20190521	1.34	1.34	1.3	1.33	111934	3.99	down	up	incorrect
RES.US	RPC Inc	20190521	9.03	9.15	8.99	9.03	1168882	9.03
REV.US	Revlon Inc	20190521	23	23.31	22.06	22.33	99274	22.33	down	down	correct
REVG.US	REV Group Inc	20190521	11.74	11.9522	11.65	11.89	144413	11.5511	up	up	correct
REX.US	REX American Resources Corporation	20190521	81.53	82.1	80.99	81.36	40722	81.36	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20190521	37.75	38.045	37.75	38	2101513	36.2986	up	down	incorrect
REZI.US	Resideo Technologies Inc	20190521	22.07	22.23	21.72	21.76	744530	21.76	down	down	correct
RF.US	Regions Financial Corporation	20190521	14.54	14.65	14.5	14.56	9834246	13.0879	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20190521	13.3	13.4001	13.27	13.27	118517	10.9529	down	down	correct
RFL.US	Rafael Holdings Inc	20190521	15.26	15.77	15.12	15.7	18057	15.7	up	up	correct
RFP.US	Resolute Forest Products Inc	20190521	6.75	6.75	6.62	6.63	607129	6.145	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20190521	152.42	153.61	151.76	152.58	189549	143.7587	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20190521	51.87	52.59	51.15	51.66	162310	45.2245	down	down	correct
RGS.US	Regis Corporation	20190521	18.84	19.51	18.84	19.47	285839	19.47	up	up	correct
RGT.US	Royce Global Value Trust Inc	20190521	10.15	10.33	10.1408	10.33	8626	7.9879	up	up	correct
RH.US	RH	20190521	91.95	96.42	91.8	95.88	573664	95.88	up	up	correct
RHI.US	Robert Half International Inc	20190521	56.43	57.25	56.37	57.01	864637	53.8765	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20190521	85.36	86.16	85.19	85.94	210915	81.1445	up	up	correct
RIG.US	Transocean Ltd	20190521	7.43	7.83	7.43	7.63	12255550	7.63	up	down	incorrect
RIO.US	Rio Tinto Group	20190521	59.43	59.84	59.22	59.76	1328818	47.6278	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20190521	16.99	17.06	16.94	17.06	13112	12.0229	up	down	incorrect
RJF.US	Raymond James Financial Inc	20190521	85.18	85.92	85.04	85.78	597507	54.8524	up	up	correct
RL.US	Ralph Lauren Corporation	20190521	112.25	114.62	112.17	113.97	1195226	108.744	up	up	correct
RLGY.US	Realogy Holdings Corp	20190521	7.67	7.91	7.66	7.84	2058072	7.7266	up	up	correct
RLI.US	RLI Corp	20190521	84.98	85.43	84.72	85.34	121343	79.9133	up	up	correct
RLJ.US	RLJ Lodging Trust	20190521	18.43	18.7	18.43	18.69	602290	17.548	up	up	correct
RM.US	Regional Management Corp	20190521	24.17	24.53	23.59	24.5	33739	23.8163	up	up	correct
RMD.US	ResMed Inc	20190521	112.71	113.38	112	112.49	265286	110.1384	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20190521	21.45	21.7257	21.41	21.69	26119	18.6738	up	up	correct
RMT.US	Royce Micro	20190521	8.22	8.3	8.22	8.29	167109	6.7233	up	up	correct
RNG.US	RingCentral Inc	20190521	120.96	123.7	120.73	122.47	716586	122.47	up	up	correct
RNGR.US	Ranger Energy Services Inc	20190521	6.88	7.02	6.7838	6.88	43060	6.88
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20190521	20.81	20.93	20.78	20.82	130978	17.5788	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20190521	170.99	171.74	169.27	170.15	374656	166.2723	down	up	incorrect
ROG.US	Rogers Corporation	20190521	139.85	145.48	137.5	140.8	629191	140.8	up	down	incorrect
ROK.US	Rockwell Automation Inc	20190521	159.95	162.49	159.95	161.51	760790	154.1782	up	up	correct
ROL.US	Rollins Inc	20190521	37.26	37.61	37.2	37.54	1135443	24.4615	up	down	incorrect
ROP.US	Roper Technologies Inc	20190521	356.58	360.05	354.27	358.54	365769	353.7573	up	up	correct
RPM.US	RPM International Inc	20190521	55.69	55.86	55.42	55.55	602086	52.9502	down	down	correct
RPT.US	RPT Realty	20190521	12.57	12.705	12.56	12.65	259065	11.2434	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20190521	13.24	13.33	13.22	13.29	290388	11.1543	up	up	correct
RRC.US	Range Resources Corporation	20190521	8.31	8.6	8.275	8.6	7591632	8.4957	up	up	correct
RRD.US	R. R. Donnelley & Sons Company	20190521	2.76	2.84	2.7	2.81	1808878	2.7173	up	down	incorrect
RRX.US	Regal Beloit Corporation	20190521	75.81	76.43	75.5	76.05	239031	73.6307	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20190521	88.12	89.8595	87.9	89.32	470243	84.2605	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20190521	21.86	21.86	21.86	21.86	0	16.6334
RSG.US	Republic Services Inc	20190521	85.18	85.4	84.9	85.16	868536	81.4343	down	down	correct
RTX.US	Raytheon Technologies Corporation	20190521	134.9	136.17	134.265	136.03	2190806	80.3908	up	up	correct
RVI.US	Retail Value Inc	20190521	6.1199	6.1878	6.0407	6.1576	297554	-19.1118	up	up	correct
RVT.US	Royce Value Trust Inc	20190521	13.67	13.8	13.67	13.78	271574	11.0083	up	up	correct
RWT.US	Redwood Trust Inc	20190521	16.24	16.33	16.17	16.2	634092	13.3296	down	down	correct
RXN.US	Rexnord Corporation	20190521	27.42	27.78	27.37	27.65	600137	27.2356	up	up	correct
RY.US	Royal Bank of Canada	20190521	78.61	78.62	77.9701	78.42	651388	70.8727	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20190521	7.84	7.94	7.7	7.92	1053934	7.8371	up	up	correct
RYB.US	RYB Education Inc	20190521	7.68	7.68	7.4	7.43	45426	7.43	down	down	correct
RYI.US	Ryerson Holding Corporation	20190521	10.02	10.29	9.96	10.17	136718	10.1035	up	up	correct
RYN.US	Rayonier Inc	20190521	30.2	30.24	29.955	30.21	294759	27.3644	up	down	incorrect
RZA.US	Reinsurance Group of America Incorporated	20190521	27.11	27.16	26.9206	27.03	11108	23.0257	down	down	correct
SA.US	Seabridge Gold Inc	20190521	11.29	11.45	11.28	11.45	212557	11.45	up	up	correct
SAFE.US	Safehold Inc	20190521	28.33	28.72	28.05	28.32	56602	27.4392	down	down	correct
SAH.US	Sonic Automotive Inc	20190521	18.56	19.23	18.56	19.19	212576	18.5695	up	up	correct
SAIC.US	Science Applications International Corporation	20190521	79.32	79.85	78.68	79.04	360341	75.6418	down	up	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20190521	19.17	19.41	18.76	19.11	1850690	19.11	down	down	correct
SAM.US	The Boston Beer Company Inc	20190521	349.4	349.4	341.48	346.56	92337	346.56	down	up	incorrect
SAN.US	Banco Santander S.A	20190521	4.54	4.577	4.51	4.57	7275930	4.393	up	up	correct
SAND.US	Sandstorm Gold Ltd	20190521	5.1	5.16	5.08	5.14	731406	5.14	up	up	correct
SAP.US	SAP SE	20190521	127.28	127.71	126.66	126.91	705594	123.0829	down	down	correct
SAR.US	Saratoga Investment Corp	20190521	24.93	25.19	24.775	24.79	15058	20.7572	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20190521	47.41	48.83	47.11	48.77	1061277	48.77	up	up	correct
SB.US	Safe Bulkers Inc	20190521	1.69	1.74	1.68	1.72	192952	1.72	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20190521	227.02	232.71	226.04	232.71	59079510	232.71	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20190521	16.42	16.81	16.19	16.62	974624	16.62	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20190521	8.84	8.84	8.82	8.83	43345	8.1436	down	down	correct
SBOW.US	SilverBow Resources Inc	20190521	16.47	16.9172	16.37	16.7	10593	16.7	up	up	correct
SBR.US	Sabine Royalty Trust	20190521	48.99	48.9975	47.49	48.06	20609	39.3063	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20190521	9.97	10.345	9.81	10.08	3959344	9.65	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20190521	3.22	3.34	3.2	3.32	2376925	2.9649	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20190521	21.04	21.33	21.04	21.13	700253	19.5062	up	down	incorrect
SCCO.US	Southern Copper Corporation	20190521	34.16	34.67	34.01	34.56	556548	31.0911	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20190521	13.29	13.32	13.1624	13.26	33114	9.7522	down	down	correct
SCE.US	PL	20190521	21.2	21.36	21.2	21.33	187816	19.9043	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20190521	43.82	44.26	43.7	44.02	5868630	42.4156	up	up	correct
SCI.US	Service Corporation International	20190521	42.56	43.26	42.48	43.02	1302328	41.1361	up	up	correct
SCL.US	Stepan Company	20190521	87.1945	87.5196	86.52	86.93	61702	84.4147	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20190521	14.2	14.24	14.12	14.18	131179	10.897	down	down	correct
SCS.US	Steelcase Inc	20190521	17.03	17.3	17	17.28	433488	15.6442	up	down	incorrect
SCU.US	Sculptor Capital Management Inc	20190521	17.83	19.07	17.83	18.71	105709	15.8519	up	up	correct
SCX.US	The L.S. Starrett Company	20190521	7.7221	7.93	7.53	7.6	11440	7.6	down	up	incorrect
SD.US	SandRidge Energy Inc	20190521	8.65	8.81	8.54	8.63	236913	8.63	down	down	correct
SDRL.US	Seadrill Limited	20190521	63.2	66.55	62.95	63.85	222715	63.85	up	down	incorrect
SE.US	Sea Limited	20190521	26.25	26.75	25.26	25.39	6979536	25.39	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20190521	26.69	27.16	26.47	27	1141896	27	up	up	correct
SEDA.US	UN	20190521	0.17	0.17	0.16	0.165	534300	0.165	down	down	correct
SEE.US	Sealed Air Corporation	20190521	41.19	41.83	41.19	41.74	825095	39.9844	up	up	correct
SEM.US	Select Medical Holdings Corporation	20190521	15.02	15.2	15.01	15.18	298280	15.0219	up	up	correct
SF.US	Stifel Financial Corp	20190521	57.89	58.7	57.87	57.95	470905	37.5352	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20190521	24.94	24.94	24.83	24.93	28051	23.0857	down	down	correct
SFE.US	Safeguard Scientifics Inc	20190521	11.94	11.945	11.84	11.92	23537	10.9405	down	down	correct
SFL.US	SFL Corporation Ltd	20190521	13.11	13.4	13.05	13.4	892245	10.3442	up	down	incorrect
SFUN.US	Fang Holdings Limited	20190521	1.09	1.22	1.09	1.21	1308634	60.5	up	up	correct
SG.US	Sweetgreen Inc.	20190521	13.5	13.5	13.01	13.0575	938	13.0575	down	down	correct
SGU.US	Star Group L.P	20190521	9.92	10.2	9.92	10.15	187269	8.8557	up	up	correct
SHAK.US	Shake Shack Inc	20190521	59.49	60.435	59.08	59.45	504149	59.45	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20190521	38.05	38.25	37.88	38.25	100831	35.193	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20190521	43.97	44.21	43.81	44	53771	35.6304	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20190521	21.15	21.78	21.145	21.61	1219337	15.8384	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20190521	14.22	14.33	14.15	14.33	976705	13.5705	up	up	correct
SHOP.US	Shopify Inc	20190521	272.04	273.5975	269.51	272.81	1110351	272.81	up	down	incorrect
SHW.US	The Sherwin	20190521	425.77	434.51	425.47	431.92	433609	141.0082	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20190521	3.79	4.06	3.75	4.06	3453454	3.8039	up	up	correct
SIG.US	Signet Jewelers Limited	20190521	20.51	21.21	20.24	21.15	1381375	19.877	up	down	incorrect
SII.US	Sprott Inc	20190521	2.32	2.365	2.3	2.3095	34231	21.3793	down	down	correct
SITC.US	SITE Centers Corp	20190521	13.41	13.595	13.35	13.57	905666	12.3165	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20190521	65.92	67.175	65.23	66.49	288590	66.49	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20190521	52.65	52.88	52.443	52.5	659785	49.5004	down	down	correct
SJI.US	South Jersey Industries Inc	20190521	33.17	33.37	33.02	33.12	273982	29.26	down	down	correct
SJM.US	The J. M. Smucker Company	20190521	127.45	127.5	126.4	126.69	594750	117.2968	down	down	correct
SJR.US	Shaw Communications Inc	20190521	19.97	20.26	19.97	20.16	317103	17.9969	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20190521	4.12	4.25	4.12	4.25	89500	3.4942	up	up	correct
SJW.US	SJW Group	20190521	62.99	63.66	62.87	63.19	91903	60.1823	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20190521	23.94	24.005	23.74	23.96	407525	37.3415	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20190521	17.7	18.19	17.66	18.12	2006389	15.5015	up	up	correct
SKX.US	Skechers U.S.A. Inc	20190521	28.19	28.685	28.06	28.58	1108532	28.58	up	up	correct
SKY.US	Skyline Champion Corporation	20190521	21.19	21.85	21.16	21.78	475412	21.78	up	up	correct
SLB.US	Schlumberger Limited	20190521	39.29	39.725	38.96	39.5	6716271	35.9145	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20190521	12.09	12.71	12.03	12.7	1743291	12.2342	up	up	correct
SLF.US	Sun Life Financial Inc	20190521	39.91	40.38	39.91	40.35	392184	36.2297	up	up	correct
SLG.US	SL Green Realty Corp	20190521	86.2319	87.4319	86.2319	87.2319	479746	73.3461	up	up	correct
SM.US	SM Energy Company	20190521	14.65	15.03	14.42	14.83	1932029	14.5414	up	up	correct
SMAR.US	Smartsheet Inc	20190521	41.39	42.45	41.05	42.03	886529	42.03	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20190521	7	7.04	6.96	7.02	1242406	6.2723	up	up	correct
SMG.US	The Scotts Miracle	20190521	88.54	90.28	88.09	90.19	330900	83.8479	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20190521	14.23	14.23	13.76	13.76	24271	13.76	down	down	correct
SMLP.US	Summit Midstream Partners LP	20190521	8.06	8.13	8	8.13	230377	106.6981	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20190521	8.92	9.04	8.92	9.03	88300	124.9082	up	up	correct
SMP.US	Standard Motor Products Inc	20190521	46.6	46.6	45.97	46.39	91607	44.5214	down	down	correct
SNA.US	Snap	20190521	157.51	160.15	157.03	158.93	536685	148.7995	up	up	correct
SNAP.US	Snap Inc	20190521	11.3	11.56	11.3	11.54	18344771	11.54	up	up	correct
SNDR.US	Schneider National Inc	20190521	18.79	19.305	18.72	19	1055137	16.8679	up	up	correct
SNN.US	Smith & Nephew plc	20190521	41.91	42.05	41.81	41.9	326103	39.9397	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20190521	72.89	73.27	72.71	73.08	158020	56.6394	up	up	correct
SNV.US	Synovus Financial Corp	20190521	34.6	35.17	34.59	35.05	2155194	31.3099	up	up	correct
SNX.US	TD SYNNEX	20190521	96.46	97.39	96.08	97.02	222282	47.6657	up	up	correct
SO.US	The Southern Company	20190521	54.08	54.44	53.85	53.97	3435044	48.6188	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20190521	17.01	17.27	16.88	16.97	317607	14.8537	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20190521	25.37	25.48	25.37	25.43	30496	22.163	up	up	correct
SOL.US	ReneSola Ltd	20190521	1.45	1.48	1.4	1.47	46329	1.47	up	up	correct
SON.US	Sonoco Products Company	20190521	62.63	63.52	62.63	63.3	226086	58.6241	up	up	correct
SONY.US	Sony Group Corporation	20190521	51.23	51.23	50.56	51.03	1451257	50.5238	down	down	correct
SOR.US	Source Capital Inc	20190521	36.09	36.37	36.09	36.22	6756	30.6412	up	up	correct
SOS.US	SOS Limited	20190521	0.301	0.35	0.2894	0.31	39811	3.1	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20190521	65.01	65.41	64.51	64.99	173179	60.8869	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20190521	10.31	10.33	10.31	10.32	9960	10.32	up	up	correct
SPE.US	Special Opportunities Fund Inc	20190521	13.4	13.43	13.3778	13.43	4769	10.2857	up	up	correct
SPG.US	Simon Property Group Inc	20190521	171.13	173.505	170.35	172.8	1775698	150.1332	up	up	correct
SPGI.US	S&P Global Inc	20190521	216.58	217.22	213.74	216.93	1696771	211.9707	up	up	correct
SPH.US	Suburban Propane Partners L.P	20190521	23.26	23.35	23.1701	23.3	122681	18.3034	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20190521	14	14	13.8897	14	5205	13.564
SPNT.US	SiriusPoint Ltd	20190521	10.33	10.76	10.29	10.72	829582	10.72	up	up	correct
SPOT.US	Spotify Technology S.A	20190521	132.75	134.85	132.08	132.24	904175	132.24	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20190521	83.23	84.99	83.23	84.77	842091	84.183	up	up	correct
SPXC.US	SPX Corporation	20190521	30.28	31.3	30.28	31.27	360310	31.27	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20190521	15.75	15.84	15.6601	15.69	71573	13.4771	down	down	correct
SQ.US	Square Inc	20190521	65.21	66.09	65.15	65.92	5698664	65.92	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20190521	32.6625	33.0695	32.5434	32.9306	572584	30.69	up	down	incorrect
SQNS.US	Sequans Communications S.A	20190521	1	1.01	0.9702	0.98	17250	3.92	down	down	correct
SR.US	Spire Inc	20190521	85.71	86.065	85.02	85.42	129729	77.4238	down	down	correct
SRC.US	Spirit Realty Capital Inc	20190521	42.85	43.15	42.72	42.81	907760	36.6001	down	up	incorrect
SRE.US	Sempra	20190521	131.42	133.19	131.19	131.5	1338087	120.1327	up	up	correct
SRG.US	Seritage Growth Properties	20190521	44.78	45.83	44.78	45.74	76144	45.74	up	down	incorrect
SRI.US	Stoneridge Inc	20190521	27.57	27.89	27.41	27.66	164416	27.66	up	up	correct
SRL.US	Scully Royalty Ltd	20190521	13.2	13.2	12.8376	12.92	2822	299.0741	down	down	correct
SRLP.US	Sprague Resources LP	20190521	18.4	18.5376	18.25	18.27	23720	12.9658	down	down	correct
SRT.US	StarTek Inc	20190521	8.33	8.5054	8.23	8.43	101876	8.43	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20190521	10.34	10.48	10.34	10.48	1820	33.3446	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20190521	64.18	65.175	64.18	64.73	179957	62.9575	up	up	correct
SSL.US	Sasol Limited	20190521	30.06	30.14	29.9	30.14	267488	30.14	up	up	correct
SSTK.US	Shutterstock Inc	20190521	39.36	39.435	38.88	38.99	162286	38.0955	down	down	correct
ST.US	Sensata Technologies Holding plc	20190521	45.12	45.775	44.96	45.57	590302	45.57	up	up	correct
STAG.US	STAG Industrial Inc	20190521	29.32	29.66	29.32	29.51	674898	26.2684	up	up	correct
STAR.US	PI	20190521	25.28	25.7	25.28	25.59	36354	20.8129	up	down	incorrect
STC.US	Stewart Information Services Corporation	20190521	43.27	43.39	42.72	42.82	60032	39.6033	down	down	correct
STE.US	STERIS plc	20190521	134.8	137.27	134.8	135.8	703541	132.5029	up	up	correct
STG.US	Sunlands Technology Group	20190521	2.75	2.885	2.75	2.77	13325	34.625	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20190521	20.41	20.69	20.23	20.69	114323	17.3133	up	down	incorrect
STL.US	Sterling Bancorp	20190521	20.67	20.87	20.58	20.6	2801757	19.7774	down	down	correct
STLA.US	Stellantis N.V	20190521	12.5064	12.5723	12.4216	12.497	3815063	10.5361	down	down	correct
STM.US	STMicroelectronics N.V	20190521	16.39	16.5	16.205	16.36	5340777	16.0151	down	down	correct
STN.US	Stantec Inc	20190521	24.5	24.62	24.47	24.51	15329	23.4314	up	up	correct
STNG.US	Scorpio Tankers Inc	20190521	27.13	27.31	26.76	26.99	465902	25.3449	down	up	incorrect
STON.US	StoneMor Inc	20190521	2.59	2.6424	2.535	2.55	45435	2.55	down	down	correct
STOR.US	STORE Capital Corporation	20190521	33.91	34.18	33.89	34.03	759143	30.2419	up	up	correct
STT.US	State Street Corporation	20190521	60.21	60.59	59.54	59.76	2639354	55.3174	down	down	correct
STWD.US	Starwood Property Trust Inc	20190521	22.68	22.74	22.57	22.66	1212400	17.7947	down	down	correct
STZ.US	Constellation Brands Inc	20190521	205.04	206.78	202.93	205	1765726	197.3414	down	down	correct
SU.US	Suncor Energy Inc	20190521	32.4	32.82	32.3	32.78	2252568	29.3423	up	up	correct
SUI.US	Sun Communities Inc	20190521	123.6	124.85	123.6	124.35	449121	117.8525	up	up	correct
SUM.US	Summit Materials Inc	20190521	17.37	17.74	17.37	17.46	678078	17.46	up	up	correct
SUN.US	Sunoco LP	20190521	30.48	30.74	30.35	30.68	157203	23.6071	up	up	correct
SUP.US	Superior Industries International Inc	20190521	4.63	4.67	4.46	4.47	267083	4.3576	down	down	correct
SUPV.US	Grupo Supervielle S.A	20190521	5.5	6.11	5.5	6.1	2081832	5.9031	up	up	correct
SUZ.US	Suzano S.A	20190521	17.96	18.47	17.96	18.32	134992	9.16	up	up	correct
SWCH.US	Switch Inc	20190521	12.5	12.914	12.5	12.77	1592026	12.4689	up	down	incorrect
SWI.US	SolarWinds Corporation	20190521	18.25	18.95	17.61	18.67	1504886	18.2349	up	up	correct
SWK.US	Stanley Black & Decker Inc	20190521	137.65	138.615	136.45	136.9	1030663	130.4154	down	down	correct
SWM.US	Schweitzer	20190521	32.21	33.07	32.16	32.84	190496	28.7563	up	down	incorrect
SWN.US	Southwestern Energy Company	20190521	3.82	3.95	3.79	3.95	11474431	3.95	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20190521	84.47	84.94	84.17	84.52	236359	78.1155	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20190521	7.5	7.6	7.5	7.59	8944	6.5332	up	up	correct
SXC.US	SunCoke Energy Inc	20190521	7.95	8.08	7.92	8.02	385488	7.2015	up	up	correct
SXI.US	Standex International Corporation	20190521	69.53	69.61	67.76	68.49	98111	66.3724	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20190521	70.06	70.54	69.28	69.44	183442	65.4451	down	down	correct
SYF.US	Synchrony Financial	20190521	35.24	35.5	35.15	35.15	7097840	32.8132	down	up	incorrect
SYK.US	Stryker Corporation	20190521	185.59	186.84	185.39	185.45	922079	180.4327	down	down	correct
SYY.US	Sysco Corporation	20190521	75.44	75.65	75.04	75.49	1595231	70.7018	up	up	correct
SZC.US	The Cushing Renaissance Fund	20190521	15.67	15.86	15.67	15.74	17879	49.9132	up	down	incorrect
TAC.US	TransAlta Corporation	20190521	6.33	6.65	6.33	6.56	193839	6.273	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20190521	18	18	17.82	17.92	2727300	17.5061	down	down	correct
TAL.US	TAL Education Group	20190521	34.91	35.16	33.755	34.87	2910437	34.87	down	down	correct
TALO.US	Talos Energy Inc	20190521	27.28	28.23	27.15	28.2	295478	28.2	up	up	correct
TAP.US	Molson Coors Beverage Company	20190521	58.16	58.82	58.06	58.77	772922	55.544	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20190521	99.97	100.96	99.23	99.81	129891	99.81	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20190521	25.45	25.59	25.4401	25.5	123195	22.4809	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20190521	25.59	25.73	25.57	25.7	112468	22.5874	up	up	correct
TBI.US	TrueBlue Inc	20190521	23.69	23.98	23.6	23.79	163015	23.79	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20190521	28.09	28.26	27.33	28.25	4682	28.25	up	up	correct
TCN.US	Tricon Capital Group Inc	20190521	7.849	7.849	7.849	7.849	0	7.206
TCS.US	The Container Store Group Inc	20190521	7.98	7.98	7.76	7.86	497416	7.3474	down	down	correct
TD.US	The Toronto	20190521	55.53	55.53	55.2	55.47	1318646	49.8259	down	down	correct
TDC.US	Teradata Corporation	20190521	35.88	36.05	35.67	35.74	1357631	35.74	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20190521	18.89	18.97	18.82	18.92	45145	11.7886	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20190521	451.65	458.855	449.81	458.5	382533	409.4426	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20190521	25.4	25.51	25.4	25.49	3490	22.1888	up	up	correct
TDOC.US	Teladoc Health Inc	20190521	61.25	63.56	61.14	63.18	937056	63.18	up	up	correct
TDS.US	Telephone and Data Systems Inc	20190521	31.43	31.84	31.43	31.57	647007	28.962	up	up	correct
TDW.US	Tidewater Inc	20190521	24.6	24.9	24.5	24.82	199600	24.7918	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20190521	243.44	247.11	243.03	246.61	188318	246.61	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20190521	19.435	19.435	19.01	19.33	23300	15.7609	down	down	correct
TECK.US	Teck Resources Limited	20190521	20.35	20.77	20.35	20.62	2533723	20.0945	up	down	incorrect
TEF.US	Telefónica S.A	20190521	8.04	8.045	7.99	8.02	993403	6.3221	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20190521	10.02	10.0995	9.98	9.98	74593	8.0312	down	down	correct
TEL.US	TE Connectivity Ltd	20190521	88.52	89.76	88.52	89.27	1204600	84.94	up	up	correct
TEN.US	Tenneco Inc	20190521	11.75	11.98	11.57	11.73	1048449	11.73	down	down	correct
TEO.US	Telecom Argentina S.A	20190521	14.81	15.51	14.81	15.41	544203	13.3347	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20190521	11.59	12.05	11.58	11.86	12648520	11.86	up	up	correct
TEX.US	Terex Corporation	20190521	28.37	28.795	28.29	28.71	556364	27.9306	up	up	correct
TFC.US	Truist Financial Corporation	20190521	48.51	48.895	48.5	48.78	3254755	44.4735	up	up	correct
TFII.US	TFI International Inc	20190521	32.78	32.78	32.78	32.78	100	31.2178
TFX.US	Teleflex Incorporated	20190521	293.05	298.54	292.24	295.38	168658	292.606	up	up	correct
TG.US	Tredegar Corporation	20190521	16.1	16.26	15.99	16.22	87534	10.6405	up	up	correct
TGH.US	Textainer Group Holdings Limited	20190521	9.98	10.11	9.58	9.66	218858	9.5855	down	down	correct
TGI.US	Triumph Group Inc	20190521	21.09	21.89	21.05	21.84	278523	21.6774	up	up	correct
TGNA.US	TEGNA Inc	20190521	15.87	15.99	15.78	15.93	1482223	15.0986	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20190521	14.37	14.5	14.19	14.45	89173	12.0225	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20190521	11.69	12.34	11.66	11.97	788353	11.5375	up	up	correct
TGT.US	Target Corporation	20190521	71.26	72.95	70.71	71.96	7705858	68.6411	up	up	correct
THC.US	Tenet Healthcare Corporation	20190521	21.72	23	21.61	22.87	2682137	22.87	up	up	correct
THG.US	The Hanover Insurance Group Inc	20190521	121.77	123.85	121.46	122	293188	112.8212	up	up	correct
THO.US	Thor Industries Inc	20190521	56.36	57.88	56.33	57.31	817273	54.4461	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20190521	16.8	16.97	16.8	16.87	127273	14.1871	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20190521	25.16	25.425	25.16	25.27	109944	25.27	up	up	correct
THS.US	TreeHouse Foods Inc	20190521	57.33	57.5363	56.72	56.83	284975	56.83	down	down	correct
THW.US	Tekla World Healthcare Fund	20190521	12.27	12.33	12.27	12.29	57880	9.6724	up	down	incorrect
TIMB.US	W	20190521	12.97	13.32	12.88	13.16	801606	12.5354	up	up	correct
TISI.US	Team Inc	20190521	15.06	15.29	14.96	15.22	243257	15.22	up	up	correct
TJX.US	The TJX Companies Inc	20190521	53.5	53.65	51.28	53.26	12248280	51.8564	down	down	correct
TK.US	Teekay Corporation	20190521	4.25	4.33	4.2	4.31	286171	4.31	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20190521	4.64	4.71	4.62	4.7	230560	4.1002	up	up	correct
TKR.US	The Timken Company	20190521	46.07	46.67	45.88	46.47	461082	44.2378	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20190521	24.93	24.97	24.55	24.7	283452	21.5121	down	down	correct
TLYS.US	Tilly's Inc	20190521	10.99	11.09	10.73	10.84	391671	8.4764	down	up	incorrect
TM.US	Toyota Motor Corporation	20190521	117.85	118.39	117.4562	118.25	124296	111.1602	up	up	correct
TME.US	Tencent Music Entertainment Group	20190521	13.71	14.23	13.71	14.1	4772907	14.1	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20190521	20.49	20.86	20.46	20.84	844143	20.84	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20190521	265.98	268	265.11	265.36	1420827	263.6915	down	down	correct
TMST.US	TimkenSteel Corporation	20190521	8.25	8.47	8.14	8.3	253600	8.3	up	up	correct
TMX.US	Terminix Global Holdings Inc	20190521	54.08	54.51	54.01	54.26	434082	54.26	up	up	correct
TNC.US	Tennant Company	20190521	60.68	61.28	60.29	60.8	47427	58.7259	up	down	incorrect
TNET.US	TriNet Group Inc	20190521	61.76	63.16	61.76	62.13	390385	62.13	up	up	correct
TNK.US	Teekay Tankers Ltd	20190521	1.38	1.41	1.375	1.39	144612	11.12	up	up	correct
TNL.US	Travel + Leisure Co	20190521	43.17	43.85	43.17	43.8	639317	39.5205	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20190521	3.35	3.38	3.28	3.32	198372	15.2644	down	down	correct
TOL.US	Toll Brothers Inc	20190521	37.52	38.5	37.245	38.35	2238254	37.1885	up	down	incorrect
TPB.US	Turning Point Brands Inc	20190521	50.98	51.47	50.04	50.15	80900	49.2811	down	down	correct
TPC.US	Tutor Perini Corporation	20190521	16.06	16.06	15.66	15.75	307189	15.2027	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20190521	13.14	13.38	13.055	13.36	675106	13.36	up	up	correct
TPL.US	Texas Pacific Land Corporation	20190521	842.07	857.0207	840	850.2	7473	810.2858	up	up	correct
TPR.US	Tapestry Inc	20190521	30.96	31.435	30.81	31.38	4239111	29.3472	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20190521	14.12	14.27	14.12	14.21	91704	10.4905	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20190521	62.31	64.04	62.24	63.81	2277976	15.8252	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20190521	18.85	18.9	18.8	18.85	22275	15.3521
TR.US	Tootsie Roll Industries Inc	20190521	39.2233	39.3058	38.932	39.2039	109138	36.922	down	down	correct
TRC.US	Tejon Ranch Co	20190521	16.64	16.7468	16.5473	16.7	30961	16.7	up	down	incorrect
TREC.US	Trecora Resources	20190521	10.08	10.2	9.84	10.02	140217	10.02	down	down	correct
TREX.US	Trex Company Inc	20190521	59.65	62.05	59.65	61.43	2061886	30.715	up	down	incorrect
TRGP.US	Targa Resources Corp	20190521	41.44	42.57	41.1	42.17	1707236	38.1161	up	up	correct
TRI.US	Thomson Reuters Corporation	20190521	64.85	65.37	64.75	65.22	273503	61.9184	up	up	correct
TRN.US	Trinity Industries Inc	20190521	20.95	21.23	20.85	21.16	706911	19.3888	up	up	correct
TRNO.US	Terreno Realty Corporation	20190521	45.25	45.97	45.25	45.96	325335	43.4765	up	up	correct
TROX.US	Tronox Holdings plc	20190521	10.74	11.21	10.72	10.95	1965350	10.2881	up	up	correct
TRP.US	TC Energy Corporation	20190521	48.74	49.18	48.53	49.16	1721734	42.4251	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20190521	1.28	1.29	1.25	1.25	9528166	12.5	down	down	correct
TRTN.US	Triton International Limited	20190521	30.83	31.46	30.7	31.16	375258	26.7912	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20190521	19.55	19.605	19.49	19.52	137327	13.6032	down	down	correct
TRU.US	TransUnion	20190521	65.01	66.83	64.98	66.66	1295300	66.0146	up	up	correct
TRV.US	The Travelers Companies Inc	20190521	148.36	148.84	146.94	147.47	1390708	137.9971	down	down	correct
TS.US	Tenaris S.A	20190521	27.51	27.93	27.405	27.72	3224297	25.299	up	down	incorrect
TSE.US	Trinseo S.A	20190521	39.86	40.74	39.86	40.48	167145	36.8436	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20190521	5.58	5.58	5.54	5.55	83083	4.9383	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20190521	19.83	19.949	19.71	19.74	174335	13.9196	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20190521	39.15	39.34	38.66	39.3	11806402	36.6459	up	up	correct
TSN.US	Tyson Foods Inc	20190521	81.88	82.02	80.15	80.61	3985464	75.6599	down	down	correct
TSQ.US	Townsquare Media Inc	20190521	5.61	5.75	5.46	5.64	5285	5.3664	up	up	correct
TT.US	Trane Technologies plc	20190521	122.23	123.77	121.96	123.55	1362773	91.6688	up	up	correct
TTC.US	The Toro Company	20190521	71.29	72.13	71.29	71.93	325351	69.5449	up	down	incorrect
TTE.US	TotalEnergies SE	20190521	55.22	55.51	54.95	55.06	1430636	46.3223	down	up	incorrect
TTI.US	TETRA Technologies Inc	20190521	2.07	2.115	2	2.07	673215	2.07
TTM.US	Tata Motors Limited	20190521	12.82	12.945	12.5	12.81	2233165	12.81	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20190521	15.3	15.52	15.29	15.5	20377	51.9879	up	down	incorrect
TU.US	TELUS Corporation	20190521	9.18	9.2975	9.18	9.2975	1057114	15.7582	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20190521	22.49	23.44	22.3	22.54	44610	22.54	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20190521	21.8	21.98	21.67	21.98	692143	21.3182	up	up	correct
TV.US	Grupo Televisa S.A.B	20190521	9.5	9.5	8.95	8.99	2403348	8.8437	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20190521	25.3	25.4864	25.3	25.35	17560	23.5461	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20190521	25.18	25.25	25.15	25.15	1839	23.5699	down	up	incorrect
TWI.US	Titan International Inc	20190521	4.72	4.85	4.67	4.75	881460	4.716	up	up	correct
TWLO.US	Twilio Inc	20190521	139	141.38	137.63	137.71	3340135	137.71	down	down	correct
TWN.US	The Taiwan Fund Inc	20190521	16.41	16.6224	16.4	16.41	2888	12.4328
TWO.US	Two Harbors Investment Corp	20190521	12.99	13	12.91	12.91	2801492	10.0342	down	down	correct
TWTR.US	Twitter Inc	20190521	37.47	37.86	37.33	37.47	8861388	37.47
TX.US	Ternium S.A	20190521	25.85	26.23	25.54	26.02	202433	24.1827	up	up	correct
TXT.US	Textron Inc	20190521	49.13	49.92	48.89	49.42	1400481	49.1915	up	up	correct
TY.US	Tri	20190521	26.66	26.76	26.58	26.73	40835	24.0025	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20190521	24.12	24.29	24.01	24.2	178183	82.8931	up	up	correct
TYL.US	Tyler Technologies Inc	20190521	214.53	217.26	213.0441	217.13	228308	217.13	up	up	correct
UA.US	Under Armour Inc	20190521	20.89	21.17	20.59	21.16	2918022	21.16	up	up	correct
UAA.US	Under Armour Inc	20190521	23.76	23.92	23.355	23.87	4280993	23.87	up	up	correct
UAN.US	CVR Partners LP	20190521	3.72	3.83	3.72	3.8	64637	33.5118	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20190521	22.62	22.83	22.47	22.73	64681	20.1343	up	up	correct
UBER.US	Uber Technologies Inc	20190521	42	42.24	41.25	41.5	10802851	41.5	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20190521	17.73	17.98	17.6201	17.98	2617	15.8326	up	up	correct
UBS.US	UBS Group AG	20190521	12	12.06	11.945	12.04	2062060	11.0568	up	up	correct
UDR.US	UDR Inc	20190521	44.43	44.83	44.43	44.61	887171	41.0202	up	down	incorrect
UE.US	Urban Edge Properties	20190521	18.03	18.32	18.03	18.09	359612	16.0621	up	up	correct
UFI.US	Unifi Inc	20190521	20.17	20.33	19.96	19.99	85876	19.99	down	down	correct
UFS.US	Domtar Corporation	20190521	43.16	44.11	43.03	43.98	437174	41.5746	up	up	correct
UGI.US	UGI Corporation	20190521	53.23	53.62	53.05	53.47	1361652	48.7907	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20190521	89.1	89.8	88.7	89.8	43867	89.8	up	up	correct
UGP.US	Ultrapar Participações S.A	20190521	4.83	5.115	4.81	5.07	1178600	4.7712	up	up	correct
UHS.US	Universal Health Services Inc	20190521	123.4	125.84	123.15	124.81	681087	123.4578	up	up	correct
UHT.US	Universal Health Realty Income Trust	20190521	83.11	84.4	83.11	83.95	28093	75.9902	up	up	correct
UI.US	Ubiquiti Inc	20190521	126.11	128.69	125.7283	126.37	506599	124.0741	up	up	correct
UIS.US	Unisys Corporation	20190521	9.85	9.92	9.8	9.92	417088	9.92	up	up	correct
UL.US	Unilever PLC	20190521	60.93	60.995	60.43	60.52	930013	55.6646	down	down	correct
UMC.US	United Microelectronics Corporation	20190521	2.03	2.03	1.99	2.01	1111219	1.7777	down	down	correct
UMH.US	UMH Properties Inc	20190521	13.25	13.3509	13.24	13.3	133995	11.8448	up	up	correct
UNF.US	UniFirst Corporation	20190521	161.1	162.03	160.9825	161.86	58778	159.8376	up	up	correct
UNFI.US	United Natural Foods Inc	20190521	12	12.17	11.89	12.02	924774	12.02	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20190521	247.01	251.18	246.8	249.94	5345383	239.3614	up	up	correct
UNM.US	Unum Group	20190521	35	35.48	34.86	35.31	1235504	31.1548	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20190521	26.05	26.05	25.9	25.98	6745	22.0936	down	down	correct
UNP.US	Union Pacific Corporation	20190521	176	176.33	174.46	175.04	2519447	165.3442	down	down	correct
UNVR.US	Univar Solutions Inc	20190521	22.1	22.41	22.1	22.37	1538282	22.37	up	up	correct
UPS.US	United Parcel Service Inc	20190521	99.35	99.75	98.54	99.41	1762095	92.6601	up	up	correct
URI.US	United Rentals Inc	20190521	125.38	126.94	124.77	126.73	1126170	126.73	up	up	correct
USA.US	Liberty All	20190521	6.16	6.24	6.16	6.24	491470	4.8564	up	up	correct
USAC.US	USA Compression Partners LP	20190521	17.89	18.18	17.79	17.99	200634	12.8312	up	down	incorrect
USB.US	U.S. Bancorp	20190521	51.88	52.13	51.72	51.9	3368999	47.4941	up	up	correct
USDP.US	USD Partners LP	20190521	11.24	11.3	11.17	11.29	33686	8.4675	up	up	correct
USFD.US	US Foods Holding Corp	20190521	38.44	38.53	38.1	38.3	798800	38.3	down	down	correct
USM.US	United States Cellular Corporation	20190521	46.57	47.65	46.57	47.27	156934	47.27	up	up	correct
USNA.US	USANA Health Sciences Inc	20190521	76.26	77.09	75.58	75.78	274653	75.78	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20190521	118.74	122.515	118.07	119.96	119937	117.4115	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20190521	6.22	6.3298	5.9	5.98	387083	5.98	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20190521	25.04	25.23	25.01	25.14	144199	20.8145	up	up	correct
UTI.US	Universal Technical Institute Inc	20190521	3.58	3.692	3.48	3.48	17299	3.48	down	up	incorrect
UTL.US	Unitil Corporation	20190521	57.48	57.82	57.17	57.45	79875	53.1065	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20190521	28.41	28.58	28.36	28.46	182965	26.1307	up	up	correct
UVV.US	Universal Corporation	20190521	51.45	52.02	51.055	51.35	126712	44.2262	down	down	correct
V.US	Visa Inc	20190521	164.58	164.859	163.19	163.86	9095674	161.3605	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20190521	96.09	97.22	95.42	96.74	232882	94.3336	up	down	incorrect
VALE.US	Vale S.A.	20190521	11.29	11.84	11.228	11.71	26257561	9.2859	up	up	correct
VAPO.US	Vapotherm Inc	20190521	16.64	16.94	16.0993	16.35	25060	16.35	down	down	correct
VATE.US	Innovate Corp	20190521	2.8	2.91	2.78	2.85	994166	2.85	up	up	correct
VBF.US	Invesco Bond Fund	20190521	18.19	18.3335	18.19	18.28	20331	15.6509	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20190521	12.42	13.18	12.42	12.42	0	10.3444
VCRA.US	Vocera Communications Inc	20190521	33.14	33.7	32.48	32.52	224805	32.52	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20190521	12.45	12.49	12.43	12.44	34662	11.1289	down	down	correct
VEC.US	Vectrus Inc	20190521	38.48	38.88	38.29	38.63	69217	38.63	up	down	incorrect
VEDL.US	Vedanta Limited	20190521	9.55	9.55	9.31	9.51	596566	7.8653	down	down	correct
VEEV.US	Veeva Systems Inc	20190521	142.12	144	142.12	143.11	833347	143.11	up	up	correct
VER.US	VEREIT Inc	20190521	8.51	8.585	8.4825	8.55	6007414	37.2404	up	up	correct
VET.US	Vermilion Energy Inc	20190521	22.99	23.08	22.73	22.97	700365	19.9977	down	down	correct
VFC.US	V.F. Corporation	20190521	90.95	92.71	90.28	92.1	2623030	86.0115	up	up	correct
VGI.US	Virtus Global Multi	20190521	12.32	12.405	12.3	12.3	34999	9.7314	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20190521	12.34	12.35	12.28	12.29	75628	10.8503	down	down	correct
VGR.US	Vector Group Ltd	20190521	9.1048	9.3143	9.0571	9.1905	747077	7.3279	up	up	correct
VHC.US	VirnetX Holding Corp	20190521	6.25	6.36	6.11	6.17	302833	5.2923	down	down	correct
VHI.US	Valhi Inc	20190521	2.02	2.07	2.01	2.06	104922	22.8986	up	up	correct
VICI.US	VICI Properties Inc	20190521	22.3	22.42	22.26	22.37	1375474	19.3374	up	up	correct
VIIX.US	VelocityShares VIX Short	20190521	11.87	11.87	11.59	11.6699	52716	58.3495	down	down	correct
VIPS.US	Vipshop Holdings Limited	20190521	7.74	7.84	7.65	7.66	7151719	7.66	down	down	correct
VIV.US	Telefônica Brasil S.A	20190521	11.17	11.43	11.13	11.39	1126809	9.363	up	up	correct
VKQ.US	Invesco Municipal Trust	20190521	12.18	12.19	12.09	12.09	57425	10.6757	down	up	incorrect
VLO.US	Valero Energy Corporation	20190521	82.53	82.99	82.19	82.47	3115946	71.8827	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20190521	9.46	9.6	9.4069	9.48	182706	9.48	up	up	correct
VLT.US	Invesco High Income Trust II	20190521	14.42	14.53	14.42	14.46	10727	11.5946	up	down	incorrect
VMC.US	Vulcan Materials Company	20190521	130.3	132.6	130.19	131.56	642436	128.1978	up	down	incorrect
VMI.US	Valmont Industries Inc	20190521	121.34	122.2789	120.33	120.99	166983	117.1304	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20190521	12.03	12.03	11.9	11.96	154212	10.5628	down	down	correct
VNCE.US	Vince Holding Corp	20190521	14.11	14.25	13.99	14.015	17087	14.015	down	up	incorrect
VNE.US	Veoneer Inc	20190521	19.99	20.16	18.41	18.61	2131164	18.61	down	down	correct
VNO.US	Vornado Realty Trust	20190521	66.21	66.82	66.21	66.52	965079	56.791	up	up	correct
VNTR.US	Venator Materials PLC	20190521	4.61	4.96	4.55	4.76	330038	4.76	up	up	correct
VOC.US	VOC Energy Trust	20190521	5.39	5.79	5.39	5.65	44591	4.2733	up	up	correct
VOYA.US	Voya Financial Inc	20190521	53.73	54.23	53.62	54.06	2490635	52.7347	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20190521	39.36	39.78	39.12	39.31	71065	39.31	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20190521	12.49	12.53	12.49	12.49	59414	11.0776
VRS.US	Verso Corporation	20190521	19.93	20.28	19.16	19.26	356046	14.5459	down	down	correct
VRT.US	Vertiv Holdings Co	20190521	10.12	10.12	10.09	10.09	5700	10.0807	down	down	correct
VRTV.US	Veritiv Corporation	20190521	20.39	20.5899	20	20.07	72111	20.07	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20190521	16.32	16.86	16.32	16.44	2213942	15.5428	up	up	correct
VST.US	Vistra Corp	20190521	25.13	25.98	25.13	25.75	8589510	23.8376	up	up	correct
VSTO.US	Vista Outdoor Inc	20190521	8.86	9	8.65	8.66	633021	8.66	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20190521	11.12	11.1241	11.06	11.09	271709	9.0388	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20190521	13.02	13.02	12.96	12.98	29818	11.6032	down	down	correct
VTOL.US	Bristow Group Inc	20190521	8.44	8.55	8.33	8.52	57044	25.56	up	up	correct
VTR.US	Ventas Inc	20190521	64.3	64.725	64.16	64.51	920877	57.1982	up	down	incorrect
VVI.US	Viad Corp	20190521	62.32	62.9	61.88	62.53	133449	62.0439	up	up	correct
VVR.US	Invesco Senior Income Trust	20190521	4.31	4.3199	4.27	4.28	846682	3.5678	down	up	incorrect
VVV.US	Valvoline Inc	20190521	17.92	18.02	17.8	17.96	723464	17.0641	up	up	correct
VZ.US	Verizon Communications Inc	20190521	59.1	59.63	58.76	59.5	14016315	53.4134	up	up	correct
W.US	Wayfair Inc	20190521	154.09	154.73	151.345	152.28	1342945	152.28	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20190521	64.86	65.495	64.01	64.66	1866295	63.6434	down	down	correct
WAL.US	Western Alliance Bancorporation	20190521	45.13	45.57	45.11	45.25	873706	43.1752	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20190521	25.85	25.9	25.831	25.89	4937	22.2149	up	down	incorrect
WAT.US	Waters Corporation	20190521	210.03	210.86	205.83	206.15	622998	206.15	down	down	correct
WBK.US	Westpac Banking Corporation	20190521	19.52	19.57	19.43	19.55	542917	17.765	up	up	correct
WBS.US	Webster Financial Corporation	20190521	49.54	49.99	49.54	49.83	404468	45.1697	up	up	correct
WBT.US	Welbilt Inc	20190521	16.6	16.6801	16.51	16.63	591137	16.63	up	down	incorrect
WCC.US	WESCO International Inc	20190521	51.13	51.82	51.06	51.65	529390	51.65	up	up	correct
WCN.US	Waste Connections Inc	20190521	94.93	95.39	94.43	94.56	869075	92.8157	down	down	correct
WD.US	Walker & Dunlop Inc	20190521	52.85	54.08	52.85	53.5	133422	50.7035	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20190521	13.08	13.27	13.048	13.1746	45156	11.2981	up	up	correct
WEC.US	WEC Energy Group Inc	20190521	81.31	81.91	80.82	80.86	1273879	75.4111	down	down	correct
WEI.US	Weidai Ltd	20190521	9.35	9.5	9.35	9.5	753	9.5	up	up	correct
WELL.US	Welltower Inc	20190521	79.47	80.2	79.3	80	1484372	72.4623	up	down	incorrect
WES.US	Western Midstream Partners LP	20190521	30.84	31.04	30.65	30.91	1258601	23.8997	up	down	incorrect
WEX.US	WEX Inc	20190521	203.02	206.65	202.9364	204.8	265420	204.8	up	down	incorrect
WF.US	Woori Financial Group Inc	20190521	34.71	35.2088	34.71	35.11	14538	31.6745	up	up	correct
WFC.US	Wells Fargo & Company	20190521	45.62	46.36	45.52	46.33	18416379	43.0395	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20190521	41.9	41.9	41.9	41.9	1000	40.6493
WGO.US	Winnebago Industries Inc	20190521	33.05	33.615	32.99	33.5	551116	32.7236	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20190521	54.23	55.49	54.17	55.13	1737000	52.9656	up	up	correct
WHD.US	Cactus Inc	20190521	34.22	35.3	34.22	35.18	325986	34.2588	up	up	correct
WHG.US	Westwood Holdings Group Inc	20190521	29.91	30.52	29.8826	30.22	77308	24.4126	up	up	correct
WHR.US	Whirlpool Corporation	20190521	129.38	132.69	129.38	132.5	668094	122.9242	up	down	incorrect
WIA.US	Western Asset Inflation	20190521	11.17	11.195	11.17	11.18	36427	9.0949	up	up	correct
WIT.US	Wipro Limited	20190521	4.54	4.54	4.44	4.48	1670086	4.4542	down	down	correct
WIW.US	Western Asset Inflation	20190521	10.91	10.91	10.85	10.89	48687	9.555	down	down	correct
WK.US	Workiva Inc	20190521	53.66	55.18	53.25	54.86	383275	54.86	up	up	correct
WLK.US	Westlake Chemical Corporation	20190521	63.62	64.92	63.62	64.74	725529	61.9639	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20190521	22.41	22.69	22.2	22.3	161348	18.1136	down	down	correct
WM.US	Waste Management Inc	20190521	109.1	109.5973	108.83	109.29	1338142	104.1275	up	up	correct
WMB.US	The Williams Companies Inc	20190521	27.52	27.96	27.5	27.89	6248748	23.0303	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20190521	9.99	10.04	9.94	9.95	479337	8.1909	down	down	correct
WMK.US	Weis Markets Inc	20190521	38.07	38.69	37.87	38.52	95125	36.0888	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20190521	27.28	27.7	27.27	27.67	164989	26.2236	up	up	correct
WMT.US	Walmart Inc	20190521	101.51	101.65	100.4	101.12	6889096	96.9882	down	down	correct
WNC.US	Wabash National Corporation	20190521	14.73	14.89	14.61	14.69	327434	13.8182	down	down	correct
WNS.US	WNS (Holdings) Limited	20190521	54.77	56.18	54.64	55.22	122762	55.22	up	up	correct
WOLF.US	Wolfspeed Inc	20190521	58.57	59.7	57.765	58.89	1843252	58.89	up	up	correct
WOR.US	Worthington Industries Inc	20190521	36.57	37.54	36.57	37.37	89762	35.0177	up	up	correct
WOW.US	WideOpenWest Inc	20190521	8.44	8.4899	8.29	8.33	241803	8.33	down	down	correct
WPC.US	W. P. Carey Inc	20190521	80.49	81.18	80.28	81.04	544230	70.1698	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20190521	20	20.29	19.98	20.28	1398763	19.5808	up	up	correct
WPP.US	WPP plc	20190521	60.86	61.33	60.61	61.13	226994	51.9844	up	up	correct
WRB.US	W. R. Berkley Corporation	20190521	62.03	62.35	61.94	62.01	630114	58.5515	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20190521	26.69	26.94	26.69	26.79	422049	23.6786	up	up	correct
WRI.US	Weingarten Realty Investors	20190521	28.68	29	28.66	28.95	635849	25.1946	up	down	incorrect
WRK.US	WestRock Company	20190521	35.25	36.14	35.25	35.94	1780287	33.3788	up	up	correct
WSM.US	Williams	20190521	54.07	55.5	53.7387	54.58	2615033	51.6453	up	up	correct
WSO.US	Watsco Inc	20190521	157.67	159.325	157.37	158.61	140465	145.6352	up	up	correct
WSR.US	Whitestone REIT	20190521	12.72	12.9	12.72	12.85	261507	10.8463	up	up	correct
WST.US	West Pharmaceutical Services Inc	20190521	118.24	119.68	117.81	118.53	241434	117.6454	up	up	correct
WTI.US	W&T Offshore Inc	20190521	4.85	4.975	4.84	4.96	1534185	4.96	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20190521	960.21	969	956.1	962.24	11214	960.2506	up	up	correct
WTRG.US	Essential Utilities Inc	20190521	39.43	39.61	39.22	39.41	1108476	37.3351	down	down	correct
WTRU.US	Aqua America Inc	20190521	55.29	55.47	55.21	55.28	106500	48.5857	down	down	correct
WTS.US	Watts Water Technologies Inc	20190521	82.08	83.44	82.08	83.34	106105	81.3752	up	up	correct
WTTR.US	Select Energy Services Inc	20190521	12.62	12.65	12.02	12.18	459662	12.18	down	down	correct
WU.US	The Western Union Company	20190521	19.38	19.525	19.33	19.41	3536230	17.4069	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20190521	79.19	79.95	78.625	79.1	795865	77.1171	down	down	correct
WWW.US	Wolverine World Wide Inc	20190521	29.28	30.24	29.23	30.16	1126569	29.0759	up	up	correct
WY.US	Weyerhaeuser Company	20190521	23.55	23.645	23.3	23.51	6920935	21.5096	down	down	correct
X.US	United States Steel Corporation	20190521	14.3	15.02	14.28	14.9	10039020	14.6634	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20190521	9.16	9.25	9.16	9.2448	42923	6.9754	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20190521	21.82	22.25	21.72	22.23	509740	20.8122	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20190521	4.34	4.37	4.26	4.29	73531	3.7284	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20190521	76.27	76.46	75.93	76.25	8490107	64.9205	down	down	correct
XPO.US	XPO Logistics Inc	20190521	57.943	57.943	56.8727	57.853	928486	33.6746	down	up	incorrect
XPRO.US	Frank’s International NV	20190521	37.08	37.32	36.66	36.84	98233	36.84	down	up	incorrect
XYF.US	X Financial	20190521	5.25	5.7	5.06	5.7	68746	17.1	up	up	correct
XYL.US	Xylem Inc	20190521	75.12	76	75.12	75.77	424045	73.3877	up	up	correct
Y.US	Alleghany Corporation	20190521	685	687.4	683.81	685.98	116225	671.3604	up	up	correct
YELP.US	Yelp Inc	20190521	31.95	32.52	31.84	32.29	2084187	32.29	up	up	correct
YETI.US	YETI Holdings Inc	20190521	25.91	27.62	25.8	27.38	2507035	27.38	up	up	correct
YEXT.US	Yext Inc	20190521	21.53	21.73	21.27	21.29	452890	21.29	down	down	correct
YPF.US	YPF Sociedad Anónima	20190521	15.49	15.51	15.18	15.27	1951942	15.1524	down	up	incorrect
YRD.US	Yiren Digital Ltd	20190521	15.86	17.15	15.86	17.02	372617	17.02	up	down	incorrect
YUM.US	Yum! Brands Inc	20190521	101.2	102.15	101.03	101.78	2142517	97.4388	up	up	correct
YUMC.US	Yum China Holdings Inc	20190521	40.95	41.28	40.53	41.28	2658200	40.4005	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20190521	116.76	117.015	116.05	116.11	1228425	113.8279	down	down	correct
ZEN.US	Zendesk Inc	20190521	88.29	89.965	87.63	88.18	931987	88.18	down	down	correct
ZEPP.US	Zepp Health Corporation	20190521	9.49	9.61	9.28	9.4	186374	9.4	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20190521	32.87	33.18	32.87	33.01	34860	32.7113	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20190521	18.26	18.4972	18.02	18.31	2348697	17.9608	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20190521	11.08	11.15	11.03	11.15	105681	8.7511	up	up	correct
ZTS.US	Zoetis Inc	20190521	102.75	103.3	102.29	102.38	1166705	100.9635	down	down	correct
ZUO.US	Zuora Inc	20190521	22.3	22.79	22.22	22.59	1599081	22.59	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20190521	27.42	27.78	27.37	27.65	600100	27.2139	up	up	correct
ZYME.US	Zymeworks Inc	20190521	18.67	18.7	18.165	18.27	64238	18.27	down	up	incorrect