| Company | Close | Range |
|
Astec Industries, Inc.
| 41.71 | 41.43 to 41.90 |
|
Bank OZK
| 46.57 | 46.22 to 46.66 |
|
Boxlight Corporation
| 1.71 | 1.64 to 1.71 |
|
Broadway Financial Corporation
| 6.45 | 6.34 to 6.45 |
|
Calamos Dynamic Convertible & Income Fund
| 22.09 | 21.95 to 22.21 |
|
Calavo Growers, Inc.
| 26.81 | 26.29 to 26.85 |
|
CNB Financial Corporation
| 22.78 | 22.50 to 22.86 |
|
Consumer Portfolio Services, Inc.
| 8.76 | 8.70 to 8.79 |
|
Enstar Group Limited
| 20.15 | 19.80 to 20.22 |
|
Erie Indemnity Company
| 372.71 | 370.91 to 374.09 |
|
Fulton Financial Corporation
| 18.00 | 17.77 to 18.07 |
|
Heritage Commerce Corp
| 9.39 | 9.34 to 9.42 |
|
Hologic, Inc.
| 56.43 | 56.10 to 56.72 |
|
Huazhu Group Limited
| 37.11 | 36.72 to 37.28 |
|
iShares S&P Global Clean Energy Index Fund
| 12.83 | 12.73 to 12.87 |
|
J.B. Hunt Transport Services, Inc.
| 146.24 | 144.94 to 146.52 |
|
Marten Transport, Ltd.
| 13.63 | 13.49 to 13.69 |
|
MGP Ingredients, Inc.
| 32.67 | 31.80 to 32.74 |
|
Monster Beverage Corporation
| 62.90 | 62.47 to 62.96 |
|
New York Mortgage Trust, Inc.
| 7.02 | 6.96 to 7.04 |
|
NMI Holdings Inc
| 38.22 | 37.98 to 38.37 |
|
OceanFirst Financial Corp.
| 17.43 | 17.29 to 17.46 |
|
Pacific Premier Bancorp Inc
| 22.17 | 21.85 to 22.22 |
|
Peoples Bancorp Inc.
| 30.72 | 30.34 to 30.80 |
|
Polar Power, Inc.
| 1.80 | 1.79 to 1.80 |
|
Qiagen N.V.
| 42.80 | 42.47 to 42.83 |
|
Sanmina Corporation
| 81.37 | 78.43 to 81.50 |
|
Southern First Bancshares, Inc.
| 37.46 | 36.95 to 37.46 |
|
SSR Mining Inc.
| 10.85 | 10.66 to 10.90 |
|
Star Bulk Carriers Corp.
| 16.24 | 16.09 to 16.30 |
|
Trident Acquisitions Corp.
| 0.20 | 0.17 to 0.20 |
|
TrustCo Bank Corp NY
| 32.17 | 31.84 to 32.18 |
|
Twenty-First Century Fox, Inc.
| 55.81 | 55.45 to 55.87 |
|
United Therapeutics Corporation
| 305.31 | 300.51 to 306.13 |
|
Washington Federal, Inc.
| 29.70 | 29.45 to 29.77 |
|
Weibo Corporation
| 8.47 | 8.34 to 8.50 |
|
AGCO Corporation
| 107.10 | 106.05 to 107.49 |
|
American International Group, Inc.
| 84.34 | 83.85 to 84.58 |
|
Apache Corporation
| 17.32 | 16.95 to 17.35 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 14.12 | 14.03 to 14.17 |
|
Arthur J. Gallagher & Co.
| 343.82 | 341.67 to 344.64 |
|
Assured Guaranty Ltd.
| 86.11 | 85.53 to 86.30 |
|
B&G Foods, Inc.
| 4.42 | 4.30 to 4.44 |
|
Berkshire Hathaway Inc.
| 512.39 | 510.10 to 513.79 |
|
Blackrock Global
| 11.17 | 11.06 to 11.17 |
|
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.00 | 10.93 to 11.02 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.49 | 11.43 to 11.53 |
|
Blackrock MuniYield Pennsylvania Quality Fund
| 10.91 | 10.85 to 10.94 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 24.34 | 24.01 to 24.39 |
|
Blackstone / GSO Strategic Credit Fund
| 11.97 | 11.87 to 12.00 |
|
BP p.l.c.
| 29.40 | 29.22 to 29.47 |
|
Campbell Soup Company
| 35.48 | 35.19 to 35.58 |
|
Carriage Services, Inc.
| 43.70 | 43.32 to 43.89 |
|
Cenovus Energy Inc
| 13.54 | 13.35 to 13.60 |
|
Cheetah Mobile Inc.
| 4.05 | 3.90 to 4.06 |
|
Chunghwa Telecom Co., Ltd.
| 43.81 | 43.35 to 43.84 |
|
Church & Dwight Company, Inc.
| 95.97 | 95.34 to 96.22 |
|
Coeur Mining, Inc.
| 7.45 | 7.32 to 7.49 |
|
Cohen & Steers Select Preferred and Income Fund, Inc.
| 19.55 | 19.41 to 19.56 |
|
Colonial Municipal Income Trust
| 3.37 | 3.34 to 3.38 |
|
CubeSmart
| 43.58 | 43.03 to 43.71 |
|
Devon Energy Corporation
| 32.69 | 32.39 to 32.88 |
|
Ducommun Incorporated
| 67.72 | 66.83 to 67.92 |
|
Dynex Capital, Inc.
| 12.49 | 12.37 to 12.55 |
|
Energizer Holdings, Inc.
| 28.48 | 28.23 to 28.50 |
|
Ennis, Inc.
| 19.44 | 19.24 to 19.48 |
|
FedEx Corporation
| 226.12 | 224.81 to 227.10 |
|
First Trust Senior Floating Rate Income Fund II
| 9.90 | 9.85 to 9.93 |
|
Flaherty & Crumrine Total Return Fund Inc
| 16.70 | 16.58 to 16.74 |
|
Foot Locker, Inc.
| 23.83 | 23.66 to 23.84 |
|
Guidewire Software, Inc.
| 215.41 | 213.81 to 216.36 |
|
Invesco Municipal Income Opportunities Trust
| 5.81 | 5.78 to 5.82 |
|
Invesco Trust for Investment Grade Municipals
| 9.57 | 9.51 to 9.58 |
|
J.M. Smucker Company (The)
| 113.44 | 112.84 to 113.81 |
|
John Hancock Pfd Income Fund II
| 16.09 | 15.94 to 16.13 |
|
John Hancock Preferred Income Fund
| 16.22 | 16.11 to 16.28 |
|
Kroger Company (The)
| 68.96 | 68.64 to 69.35 |
|
La-Z-Boy Incorporated
| 43.62 | 43.06 to 43.68 |
|
Madison Covered Call & Equity Strategy Fund
| 6.09 | 6.05 to 6.09 |
|
Magnolia Oil & Gas Corporation
| 22.36 | 22.08 to 22.41 |
|
Markel Corporation
| 1918.49 | 1900.94 to 1925.82 |
|
McCormick & Company, Incorporated
| 74.62 | 73.67 to 74.72 |
|
McKesson Corporation
| 726.40 | 720.09 to 726.51 |
|
MPLX LP
| 51.84 | 51.36 to 51.87 |
|
National Presto Industries, Inc.
| 86.75 | 85.79 to 87.03 |
|
NexPoint Residential Trust, Inc.
| 36.17 | 35.67 to 36.35 |
|
Nordstrom, Inc.
| 24.64 | 24.33 to 24.65 |
|
Nuveen Minnesota Quality Municipal Income Fund
| 11.65 | 11.54 to 11.67 |
|
Nuveen Real Asset Income and Growth Fund
| 12.79 | 12.65 to 12.85 |
|
Pacific Gas & Electric Co.
| 17.74 | 17.64 to 17.80 |
|
PIMCO New York Municipal Income Fund
| 7.04 | 6.99 to 7.04 |
|
Plains All American Pipeline, L.P.
| 17.06 | 16.89 to 17.11 |
|
Prestige Consumer Healthcare Inc.
| 88.94 | 88.23 to 89.18 |
|
Principal Real Estate Income Fund
| 10.23 | 10.18 to 10.25 |
|
Putnam Municipal Opportunities Trust
| 10.02 | 9.96 to 10.05 |
|
Royce Value Trust, Inc.
| 14.98 | 14.80 to 14.98 |
|
Scudder Municiple Income Trust
| 9.07 | 9.03 to 9.08 |
|
Stone Harbor Emerging Markets Income Fund
| 4.88 | 4.86 to 4.90 |
|
STRATS Trust
| 22.64 | 22.30 to 22.72 |
|
Suburban Propane Partners, L.P.
| 19.28 | 19.01 to 19.32 |
|
Suncor Energy Inc.
| 35.39 | 35.07 to 35.50 |
|
TransCanada Corporation
| 49.47 | 49.14 to 49.68 |
|
Treehouse Foods, Inc.
| 23.21 | 22.96 to 23.29 |
|
UDR, Inc.
| 42.23 | 41.91 to 42.37 |
|
Unum Group
| 82.16 | 81.59 to 82.26 |
|
Ventas, Inc.
| 65.49 | 65.08 to 65.64 |
|
Virtus Global Multi-Sector Income Fund
| 7.61 | 7.49 to 7.61 |
|
W.P. Carey Inc.
| 61.76 | 61.17 to 61.90 |
|
W.R. Berkley Corporation
| 73.82 | 73.22 to 73.97 |
|
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.56 | 8.51 to 8.59 |
|
Xerox Corporation
| 5.40 | 5.28 to 5.43 |
|
Zimmer Biomet Holdings, Inc.
| 95.77 | 94.41 to 96.18 |
