USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3439 stocks found forming UPTRENDING

Company	Close	Range
1895 Bancorp of Wisconsin, Inc.	15.82	14.05 to 16.65
1st Constitution Bancorp (NJ)	21.20	19.37 to 21.23
1st Source Corporation	49.33	47.17 to 49.73
Acacia Communications, Inc.	114.99	114.93 to 115.00
Acadia Healthcare Company, Inc.	56.79	54.57 to 57.32
Achieve Life Sciences, Inc.	11.76	10.40 to 11.76
ACNB Corporation	31.94	31.19 to 32.31
ADTRAN, Inc.	16.98	16.30 to 17.30
Aegion Corp	25.90	25.73 to 25.98
Aeglea BioTherapeutics, Inc.	7.76	7.47 to 8.20
Aemetis, Inc	13.15	11.91 to 14.53
Aerie Pharmaceuticals, Inc.	19.42	18.59 to 19.89
AGM Group Holdings Inc.	15.74	15.42 to 15.86
AGNC Investment Corp.	16.33	15.90 to 16.38
Air Transport Services Group, Inc	29.92	28.55 to 30.08
Akamai Technologies, Inc.	97.28	96.41 to 99.53
Alaska Communications Systems Group, Inc.	3.29	3.28 to 3.30
Alico, Inc.	30.70	30.00 to 30.82
Alkermes plc	19.23	19.11 to 19.74
Allakos Inc.	121.03	119.74 to 126.80
Allegiance Bancshares, Inc.	41.16	38.82 to 41.82
Allegiant Travel Company	258.17	246.87 to 262.87
Alliant Energy Corporation	49.71	48.20 to 49.83
Allogene Therapeutics, Inc.	35.46	33.56 to 35.73
AlphaMark Actively Managed Small Cap ETF	29.83	29.80 to 29.83
Alpine Immune Sciences, Inc.	12.95	12.88 to 13.28
Alta Mesa Resources, Inc.	16.04	15.03 to 16.06
Altra Industrial Motion Corp.	61.21	60.89 to 63.11
Amalgamated Bank	18.68	18.13 to 18.87
A-Mark Precious Metals, Inc.	31.28	28.13 to 32.13
Ambac Financial Group, Inc.	18.12	17.00 to 18.14
AMC Networks Inc.	74.37	64.98 to 75.15
AMCI Acquisition Corp.	16.27	15.45 to 16.48
AMCI Acquisition Corp.	3.50	3.20 to 3.60
Amdocs Limited	78.03	77.32 to 78.66
Amerco	603.06	600.02 to 614.46
American Airlines Group, Inc.	21.47	20.65 to 21.70
American Finance Trust, Inc.	10.38	9.88 to 10.62
American National Bankshares, Inc.	34.74	34.16 to 35.09
American National Insurance Company	100.34	96.07 to 101.17
American River Bankshares	15.15	14.83 to 15.15
American Software, Inc.	20.27	19.80 to 20.77
American Woodmark Corporation	96.97	94.26 to 98.77
America's Car-Mart, Inc.	150.22	146.84 to 152.83
Ameris Bancorp	51.65	50.62 to 53.00
AMERISAFE, Inc.	63.94	61.84 to 64.06
AmeriServ Financial Inc.	3.93	3.59 to 3.93
AmeriServ Financial Inc.	29.15	28.48 to 29.37
Ames National Corporation	26.71	25.73 to 26.90
Amgen Inc.	227.81	226.70 to 232.20
Amphastar Pharmaceuticals, Inc.	17.96	17.44 to 18.05
Amyris, Inc.	16.83	16.00 to 17.30
Anchiano Therapeutics Ltd.	4.67	4.11 to 6.94
Andina Acquisition Corp. III	12.06	12.06 to 12.06
AngioDynamics, Inc.	21.29	20.80 to 21.47
ANI Pharmaceuticals, Inc.	30.34	29.31 to 30.56
Apellis Pharmaceuticals, Inc.	46.56	46.25 to 49.36
Apogee Enterprises, Inc.	40.09	38.41 to 40.36
Apollo Endosurgery, Inc.	5.76	5.67 to 6.49
Apollo Investment Corporation	14.26	13.91 to 14.28
Apyx Medical Corporation	10.74	10.49 to 11.20
Aravive, Inc.	6.98	6.76 to 7.43
ArcBest Corporation	69.05	66.45 to 70.62
Arch Capital Group Ltd.	37.22	36.40 to 37.62
Arch Capital Group Ltd.	25.37	25.20 to 25.38
Ares Capital Corporation	18.96	18.77 to 19.10
Ark Restaurants Corp.	18.83	18.18 to 19.15
Arrow DWA Country Rotation ETF	32.19	32.19 to 32.34
Arrow DWA Tactical ETF	12.77	12.77 to 12.82
Arrow Financial Corporation	35.28	34.09 to 35.50
Artesian Resources Corporation	39.45	38.50 to 39.97
Astec Industries, Inc.	71.00	70.14 to 72.58
AstroNova, Inc.	11.50	11.32 to 11.60
Asure Software Inc	8.01	7.98 to 8.17
Atlantic Capital Bancshares, Inc.	25.03	23.21 to 25.24
Atlanticus Holdings Corporation	28.94	27.64 to 29.45
Atlas Air Worldwide Holdings	57.36	56.48 to 59.62
ATN International, Inc.	52.28	49.48 to 52.65
Auburn National Bancorporation, Inc.	47.49	46.60 to 47.49
Auris Medical Holding AG	3.42	3.20 to 4.20
Automatic Data Processing, Inc.	180.42	177.74 to 183.64
Avenue Therapeutics, Inc.	5.74	5.61 to 6.27
Avis Budget Group, Inc.	64.87	62.45 to 66.02
Avnet, Inc.	39.26	39.00 to 39.95
AVROBIO, Inc.	11.46	10.98 to 11.83
Axonics Modulation Technologies, Inc.	55.88	55.70 to 59.18
B. Riley Financial, Inc.	25.44	25.28 to 25.45
B. Riley Financial, Inc.	25.82	25.80 to 25.82
B.O.S. Better Online Solutions	3.24	3.04 to 3.36
Balchem Corporation	125.46	123.17 to 126.16
BancFirst Corporation	71.62	70.00 to 72.38
BancFirst Corporation	28.50	28.50 to 28.50
Bank First National Corporation	74.99	71.01 to 76.95
Bank of Commerce Holdings (CA)	11.95	11.21 to 12.05
Bank of Marin Bancorp	41.51	39.82 to 42.00
Bank Of Montreal	42.12	38.67 to 42.25
Bank of South Carolina Corp.	18.40	17.44 to 18.94
Bank OZK	44.29	42.97 to 44.71
Bank7 Corp.	18.66	16.88 to 18.93
BankFinancial Corporation	10.73	10.64 to 11.21
Bankwell Financial Group, Inc.	28.04	27.17 to 28.65
Banner Corporation	58.10	56.82 to 58.72
Barrett Business Services, Inc.	74.59	71.25 to 75.93
Bassett Furniture Industries, Incorporated	21.92	20.59 to 21.97
BayCom Corp	17.74	17.74 to 18.90
BCB Bancorp, Inc. (NJ)	15.86	15.20 to 16.15
Beacon Roofing Supply, Inc.	50.69	49.61 to 51.10
Bed Bath & Beyond Inc.	30.97	27.91 to 31.35
Bel Fuse Inc.	18.50	18.45 to 18.50
Bel Fuse Inc.	19.57	17.73 to 19.62
Berry Petroleum Corporation	5.60	5.46 to 5.94
BGC Partners, Inc.	4.57	4.35 to 4.62
Big 5 Sporting Goods Corporation	14.39	13.30 to 14.43
Bioanalytical Systems, Inc.	18.77	17.46 to 19.54
BioTelemetry, Inc.	71.96	71.88 to 72.00
Bison Capital Acquisition Corp.	10.02	10.00 to 10.20
Bison Capital Acquisition Corp.	1.83	1.77 to 2.04
BJ's Restaurants, Inc.	59.92	57.31 to 60.49
Blackbaud, Inc.	70.45	68.83 to 70.91
BlackRock Capital Investment Corporation	3.48	3.26 to 3.48
BlackRock TCP Capital Corp.	13.80	13.31 to 13.89
Bloomin' Brands, Inc.	27.22	26.90 to 27.97
Blucora, Inc.	16.86	16.47 to 17.28
Blue Bird Corporation	27.08	26.16 to 27.61
Blueknight Energy Partners L.P., L.L.C.	2.50	2.38 to 2.51
Blueknight Energy Partners L.P., L.L.C.	7.19	7.16 to 7.25
Boingo Wireless, Inc.	14.09	14.02 to 14.24
BOK Financial Corporation	94.92	93.58 to 96.20
BOK Financial Corporation	25.51	25.42 to 25.57
Booking Holdings Inc.	2368.74	2298.35 to 2412.34
Bottomline Technologies, Inc.	47.22	45.42 to 48.28
Bridgewater Bancshares, Inc.	17.37	16.88 to 17.76
Brighthouse Financial, Inc.	43.55	42.24 to 44.46
Brighthouse Financial, Inc.	26.70	26.30 to 26.70
Broadway Financial Corporation	2.42	2.17 to 2.42
Brookfield Property Partners L.P.	17.48	17.15 to 17.61
Brookline Bancorp, Inc.	15.74	15.36 to 15.84
Bryn Mawr Bank Corporation	43.23	41.65 to 43.49
Builders FirstSource, Inc.	44.33	43.33 to 44.75
Business First Bancshares, Inc.	24.00	23.55 to 24.00
C&F Financial Corporation	51.72	49.00 to 51.72
C.H. Robinson Worldwide, Inc.	91.81	91.74 to 95.36
Caesars Entertainment Corporation	95.07	93.25 to 97.55
Caesarstone Ltd.	13.14	12.91 to 13.40
Calavo Growers, Inc.	84.99	81.88 to 85.40
Cal-Maine Foods, Inc.	42.05	40.93 to 42.37
Calumet Specialty Products Partners, L.P.	4.50	4.36 to 4.55
Cambridge Bancorp	83.17	80.60 to 85.00
Camden National Corporation	47.49	45.09 to 47.81
Canterbury Park Holding Corporation	13.75	13.75 to 13.95
Capital Bancorp, Inc.	19.58	18.00 to 20.16
Capital City Bank Group	28.01	26.91 to 28.23
Capital Product Partners L.P.	9.94	9.84 to 10.10
Capitala Finance Corp.	16.96	16.36 to 17.24
Capitala Finance Corp.	24.55	24.47 to 24.60
Capitol Federal Financial, Inc.	14.16	13.86 to 14.24
CapStar Financial Holdings, Inc.	16.41	15.85 to 16.74
CareTrust REIT, Inc.	22.91	22.70 to 23.29
Carrols Restaurant Group, Inc.	6.68	6.30 to 6.74
Casella Waste Systems, Inc.	62.76	61.95 to 63.83
Cass Information Systems, Inc	47.05	44.22 to 48.17
Cathay General Bancorp	43.58	42.21 to 43.89
Cavco Industries, Inc.	220.62	219.81 to 225.87
CB Financial Services, Inc.	22.55	22.02 to 22.60
CBTX, Inc.	31.80	30.73 to 31.94
CDK Global, Inc.	52.29	51.53 to 52.95
CECO Environmental Corp.	9.33	8.65 to 9.35
Cellect Biotechnology Ltd.	0.45	0.43 to 0.46
Cellular Biomedicine Group, Inc.	19.75	19.73 to 19.75
Cemtrex Inc.	0.19	0.15 to 0.20
Centennial Resource Development, Inc.	4.58	4.45 to 5.43
Central Federal Corporation	19.81	19.79 to 20.00
Central Garden & Pet Company	50.98	48.94 to 51.37
Central Garden & Pet Company	45.77	44.19 to 46.34
Central Valley Community Bancorp	20.24	19.14 to 20.50
Century Aluminum Company	16.86	16.11 to 17.06
Century Bancorp, Inc.	95.50	94.42 to 96.00
Cerner Corporation	70.17	70.11 to 71.36
Charles & Colvard Ltd.	2.45	2.23 to 2.49
Chart Industries, Inc.	150.35	148.20 to 153.87
Charter Communications, Inc.	612.38	611.57 to 630.20
Check Point Software Technologies Ltd.	112.40	112.22 to 115.14
Chemung Financial Corp	42.39	41.76 to 44.49
Children's Place, Inc. (The)	80.19	76.66 to 82.74
China Customer Relations Centers, Inc.	5.16	4.98 to 5.28
CHS Inc	28.86	28.76 to 29.05
CHS Inc	28.02	27.72 to 28.06
CHS Inc	28.50	28.30 to 28.64
CHS Inc	28.62	28.52 to 28.67
CHS Inc	29.88	29.85 to 29.97
Chuy's Holdings, Inc.	43.22	42.01 to 44.42
Cidara Therapeutics, Inc.	2.40	2.27 to 2.40
CIM Commercial Trust Corporation	12.77	12.48 to 13.03
CIM Commercial Trust Corporation	23.36	23.36 to 23.50
Cimpress N.V	99.18	96.45 to 100.75
Cincinnati Financial Corporation	107.02	104.03 to 108.39
Cintas Corporation	340.60	337.99 to 344.44
Cisco Systems, Inc.	47.51	46.20 to 48.40
Citi Trends, Inc.	80.91	75.80 to 81.23
Citizens & Northern Corp	24.00	23.36 to 24.26
Citizens Community Bancorp, Inc.	11.43	11.40 to 11.53
Citizens Holding Company	21.69	20.95 to 21.86
City Holding Company	83.25	81.31 to 83.71
Civista Bancshares, Inc.	22.35	21.77 to 22.38
Clarus Corporation	18.53	17.79 to 18.73
ClearBridge Dividend Strategy ESG ETF	36.37	36.37 to 36.67
ClearOne, Inc.	3.72	3.46 to 3.82
CM Finance Inc	25.43	25.28 to 25.43
CME Group Inc.	214.04	210.77 to 216.75
CNB Financial Corporation	25.63	24.78 to 26.33
Coastal Financial Corporation	30.00	29.85 to 30.30
Coca-Cola Consolidated, Inc.	278.52	272.99 to 282.05
Codorus Valley Bancorp, Inc	18.46	18.29 to 18.99
Cogent Communications Holdings, Inc.	59.99	58.02 to 60.93
Coherus BioSciences, Inc.	15.98	15.88 to 16.48
Collectors Universe, Inc.	91.92	91.66 to 91.99
Colliers International Group Inc.	107.39	104.50 to 107.97
Colony Bankcorp, Inc.	15.00	14.86 to 15.25
Columbia Banking System, Inc.	49.04	47.39 to 49.85
Columbia Financial, Inc.	17.60	17.11 to 17.69
Columbia Sportswear Company	103.39	101.55 to 104.29
Columbus McKinnon Corporation	52.63	52.55 to 54.81
Comcast Corporation	55.47	54.67 to 55.83
Commerce Bancshares, Inc.	78.92	77.51 to 79.34
Commercial Vehicle Group, Inc.	9.75	9.19 to 10.03
CommScope Holding Company, Inc.	15.25	14.40 to 15.37
Community Bankers Trust Corporation.	8.51	8.19 to 8.56
Community Trust Bancorp, Inc.	46.19	44.45 to 46.38
Community West Bancshares	10.36	10.24 to 10.36
Computer Programs and Systems, Inc.	31.26	30.86 to 31.74
Comtech Telecommunications Corp.	28.83	28.20 to 29.38
Concrete Pumping Holdings, Inc.	6.48	6.25 to 6.51
Conifer Holdings, Inc.	24.99	24.80 to 24.99
CONMED Corporation	123.01	122.18 to 124.56
ConnectOne Bancorp, Inc.	27.05	25.97 to 27.23
Conn's, Inc.	15.13	14.44 to 15.25
Consolidated Communications Holdings, Inc.	6.81	5.85 to 6.81
Consolidated Water Co. Ltd.	14.53	13.72 to 14.57
Consumer Portfolio Services, Inc.	4.30	4.09 to 4.31
Core-Mark Holding Company, Inc.	38.87	37.43 to 39.16
CorVel Corp.	105.78	105.00 to 108.00
CounterPath Corporation	3.48	3.47 to 3.49
County Bancorp, Inc.	25.88	25.75 to 26.35
Cowen Inc.	35.87	34.13 to 36.18
Cowen Inc.	26.90	26.66 to 26.91
Cowen Inc.	25.41	25.17 to 25.43
CRA International,Inc.	68.94	61.61 to 69.81
Cracker Barrel Old Country Store, Inc.	167.25	164.62 to 168.14
Credit Acceptance Corporation	425.76	398.99 to 429.86
Credit Suisse AG	5.04	5.04 to 5.11
Cross Country Healthcare, Inc.	12.53	11.93 to 12.57
Crown Crafts, Inc.	7.89	7.72 to 7.96
CSG Systems International, Inc.	47.08	45.64 to 47.23
CSI Compressco LP	2.11	2.08 to 2.24
CSW Industrials, Inc.	130.83	128.02 to 132.91
CSX Corporation	92.53	91.60 to 94.44
Cue Biopharma, Inc.	13.27	13.06 to 14.65
Cumulus Media Inc.	10.35	9.75 to 10.42
CVB Financial Corporation	24.11	22.84 to 24.88
Cyclacel Pharmaceuticals, Inc.	7.45	7.45 to 8.00
CyrusOne Inc	65.00	64.55 to 66.68
Daktronics, Inc.	6.58	6.19 to 6.60
Daseke, Inc.	6.22	6.07 to 6.41
Data I/O Corporation	5.32	4.95 to 5.67
Dave & Buster's Entertainment, Inc.	44.65	42.38 to 44.98
Davis Select Financial ETF	28.25	28.00 to 28.42
Davis Select U.S. Equity ETF	32.34	32.30 to 32.64
Dawson Geophysical Company	3.06	2.91 to 3.10
Del Taco Restaurants, Inc.	10.96	10.67 to 11.18
Denny's Corporation	18.44	17.78 to 18.61
DENTSPLY SIRONA Inc.	61.90	59.80 to 62.22
Deswell Industries, Inc.	3.66	3.50 to 3.79
Diamond Hill Investment Group, Inc.	166.27	159.00 to 167.46
Diamondback Energy, Inc.	84.17	81.82 to 87.75
Dime Community Bancshares, Inc.	32.18	31.13 to 32.73
Discovery, Inc.	67.25	63.94 to 67.58
Discovery, Inc.	68.77	68.38 to 71.22
Discovery, Inc.	55.00	53.08 to 55.23
DISH Network Corporation	34.83	33.91 to 35.43
DMC Global Inc.	68.92	65.76 to 69.99
Dollar Tree, Inc.	108.07	103.24 to 109.32
Donegal Group, Inc.	14.96	14.56 to 15.06
Donegal Group, Inc.	13.87	13.87 to 13.87
Dorman Products, Inc.	111.15	106.27 to 113.13
Dropbox, Inc.	23.76	23.34 to 23.99
Duluth Holdings Inc.	14.35	14.12 to 15.06
DXP Enterprises, Inc.	33.96	32.43 to 34.17
E.W. Scripps Company (The)	23.98	22.70 to 24.18
Eagle Bancorp Montana, Inc.	24.73	24.61 to 25.26
Eagle Bancorp, Inc.	53.87	51.57 to 54.34
Eagle Bulk Shipping Inc.	35.50	34.07 to 36.26
Eagle Pharmaceuticals, Inc.	43.79	42.98 to 44.36
East West Bancorp, Inc.	76.79	74.91 to 77.60
Eastern Company (The)	26.42	26.11 to 26.97
eBay Inc.	25.14	25.11 to 25.19
Ebix, Inc.	27.63	24.38 to 27.90
Echo Global Logistics, Inc.	30.54	29.52 to 31.38
EchoStar Corporation	27.67	26.77 to 28.37
Educational Development Corporation	16.18	15.61 to 17.00
El Pollo Loco Holdings, Inc.	19.84	19.12 to 20.01
Encore Capital Group Inc	40.38	38.17 to 40.51
Encore Wire Corporation	67.88	67.01 to 68.51
ENDRA Life Sciences Inc.	0.50	0.48 to 0.55
Endurance International Group Holdings, Inc.	9.49	9.49 to 9.50
Energy Recovery, Inc.	16.93	16.35 to 17.04
Enstar Group Limited	256.42	247.80 to 256.98
Enstar Group Limited	26.96	26.55 to 26.96
Enstar Group Limited	27.97	27.67 to 27.99
Enterprise Bancorp Inc	33.35	32.25 to 34.00
Enterprise Financial Services Corporation	48.74	46.39 to 49.00
ePlus inc.	102.46	99.22 to 103.51
Equity Bancshares, Inc.	29.30	27.45 to 29.86
Escalade, Incorporated	21.75	21.11 to 22.36
Esperion Therapeutics, Inc.	29.22	28.33 to 30.49
Esquire Financial Holdings, Inc.	25.10	24.46 to 25.77
ESSA Bancorp, Inc.	18.05	17.74 to 18.20
ESSA Pharma Inc.	29.14	26.98 to 29.96
Euronet Worldwide, Inc.	160.85	160.25 to 167.71
EVO Payments, Inc.	27.81	26.23 to 28.20
Exelixis, Inc.	22.10	21.93 to 22.83
ExlService Holdings, Inc.	87.97	87.86 to 90.00
Expedia Group, Inc.	167.90	165.34 to 171.72
Expeditors International of Washington, Inc.	96.40	96.08 to 98.80
Extended Stay America, Inc.	16.79	16.60 to 17.01
EZCORP, Inc.	5.28	5.15 to 5.30
Falcon Minerals Corporation	4.89	4.74 to 5.03
Falcon Minerals Corporation	0.25	0.21 to 0.25
Fanhua Inc.	14.75	14.50 to 15.16
Farmer Brothers Company	8.45	7.97 to 8.51
Farmers & Merchants Bancorp, Inc.	25.22	24.63 to 25.40
Farmers National Banc Corp.	16.51	15.74 to 16.58
FAT Brands Inc.	9.60	9.21 to 9.95
Fauquier Bankshares, Inc.	20.64	20.39 to 20.75
FedNat Holding Company	7.12	6.81 to 7.32
FFBW, Inc.	11.17	11.17 to 11.25
Fidelity D & D Bancorp, Inc.	60.10	57.01 to 60.44
Fidus Investment Corporation	15.57	15.20 to 15.74
Fidus Investment Corporation	25.62	25.60 to 25.62
Fiesta Restaurant Group, Inc.	18.30	16.92 to 18.32
Fifth Third Bancorp	37.74	37.00 to 38.67
Fifth Third Bancorp	28.45	28.23 to 28.48
Financial Institutions, Inc.	31.90	30.06 to 32.06
First Bancorp	45.63	43.09 to 45.87
First Bancorp, Inc (ME)	29.71	28.28 to 30.23
First Bank	11.46	10.99 to 12.95
First Busey Corporation	25.74	24.61 to 25.87
First Business Financial Services, Inc.	26.18	25.79 to 26.69
First Capital, Inc.	54.67	53.49 to 56.95
First Choice Bancorp	24.21	22.55 to 24.25
First Citizens BancShares, Inc.	803.44	782.18 to 812.32
First Community Bankshares, Inc.	29.55	28.51 to 29.77
First Community Corporation	19.96	19.71 to 20.71
First Financial Bancorp.	25.29	24.41 to 25.48
First Financial Bankshares, Inc.	48.17	47.08 to 48.46
First Financial Corporation Indiana	46.41	45.11 to 46.51
First Financial Northwest, Inc.	13.96	13.85 to 14.00
First Foundation Inc.	24.73	23.84 to 25.26
First Guaranty Bancshares, Inc.	18.44	17.40 to 19.00
First Hawaiian, Inc.	29.98	29.03 to 30.42
First Internet Bancorp	37.67	36.50 to 37.94
First Internet Bancorp	25.39	25.39 to 25.39
First Interstate BancSystem, Inc.	49.47	48.23 to 49.93
First Merchants Corporation	47.86	46.01 to 48.17
First Mid-Illinois Bancshares, Inc.	42.05	40.34 to 42.48
First Midwest Bancorp, Inc.	22.65	21.87 to 22.80
First Northwest Bancorp	18.64	17.51 to 18.65
First Savings Financial Group, Inc.	67.99	66.00 to 68.00
First Trust Alternative Absolute Return Strategy ETF	29.13	28.98 to 29.24
First Trust BuyWrite Income ETF	21.10	21.03 to 21.18
First Trust California Municipal High income ETF	53.82	53.81 to 53.95
First Trust Capital Strength ETF	67.27	67.18 to 68.33
First Trust Dorsey Wright Momentum & Dividend ETF	29.15	29.03 to 29.28
First Trust Dorsey Wright Momentum & Value ETF	22.58	22.44 to 22.68
First Trust Hedged BuyWrite Income ETF	21.04	20.82 to 21.04
First Trust India Nifty 50 Equal Weight ETF	43.10	43.10 to 43.44
First Trust Indxx Global Agriculture ETF	30.00	29.50 to 30.00
First Trust Indxx Global Natural Resources Income ETF	13.94	13.90 to 14.00
First Trust Large Cap Value AlphaDEX Fund	62.47	61.68 to 62.94
First Trust Managed Municipal ETF	56.27	56.25 to 56.35
First Trust Mid Cap US Equity Select ETF	27.16	27.07 to 27.28
First Trust Mid Cap Value AlphaDEX Fund	42.44	41.88 to 42.76
First Trust Multi Cap Value AlphaDEX Fund	68.40	67.42 to 68.81
First Trust Multi-Asset Diversified Income Index Fund	15.99	15.90 to 16.03
First Trust Municipal High Income ETF	54.14	54.07 to 54.25
First Trust NASDAQ ABA Community Bank Index Fund	58.89	57.37 to 59.32
First Trust Nasdaq Bank ETF	31.75	31.39 to 32.26
First Trust Nasdaq Food & Beverage ETF	25.46	25.25 to 25.67
First Trust Nasdaq Oil & Gas ETF	16.20	16.03 to 16.39
First Trust Nasdaq Transportation ETF	31.02	31.02 to 31.63
First Trust RBA American Industrial Renaissance ETF	40.18	39.78 to 40.58
First Trust Rising Dividend Achievers ETF	44.06	43.92 to 44.67
First Trust RiverFront Dynamic Asia Pacific ETF	56.74	56.32 to 56.76
First Trust RiverFront Dynamic Europe ETF	65.58	65.06 to 65.58
First Trust S&P International Dividend Aristocrats ETF	17.23	17.19 to 17.28
First Trust Small Cap Core AlphaDEX Fund	90.66	89.87 to 91.53
First Trust Small Cap US Equity Select ETF	28.55	28.11 to 28.65
First Trust Small Cap Value AlphaDEX Fund	51.20	50.15 to 51.36
First Trust SMID Cap Rising Dividend Achievers ETF	28.09	27.81 to 28.33
First Trust Strategic Income ETF	48.48	48.42 to 48.56
First Trust US Equity Dividend Select ETF	27.55	27.55 to 27.69
First United Corporation	19.96	19.10 to 20.00
First US Bancshares, Inc.	8.97	8.97 to 9.01
First Western Financial, Inc.	21.56	21.24 to 21.56
FirstCash, Inc.	67.32	65.86 to 69.44
Fiserv, Inc.	121.50	119.75 to 123.36
Five Prime Therapeutics, Inc.	37.76	37.13 to 37.95
FlexShares Real Assets Allocation Index Fund	31.09	31.09 to 31.13
Flexsteel Industries, Inc.	35.41	33.96 to 35.50
FLIR Systems, Inc.	54.65	54.24 to 54.99
Flushing Financial Corporation	24.02	22.79 to 24.03
FNCB Bancorp Inc.	8.11	7.98 to 8.43
Fonar Corporation	20.06	19.83 to 20.23
Forrester Research, Inc.	46.56	45.74 to 47.44
Forward Air Corporation	88.36	87.31 to 89.66
Fossil Group, Inc.	17.66	16.07 to 17.73
Franklin Electric Co., Inc.	78.42	77.22 to 79.35
frontdoor, inc.	54.31	53.48 to 55.07
FRP Holdings, Inc.	51.95	51.43 to 52.98
FS Bancorp, Inc.	71.97	68.16 to 73.62
Full House Resorts, Inc.	7.66	6.75 to 7.73
Fulton Financial Corporation	17.35	16.99 to 17.48
Funko, Inc.	13.90	13.45 to 14.09
FVCBankcorp, Inc.	18.72	18.34 to 19.34
Gaia, Inc.	12.75	11.45 to 13.28
Gencor Industries Inc.	14.83	14.67 to 14.92
General Finance Corporation	12.16	11.35 to 12.46
Genius Brands International, Inc.	1.76	1.71 to 1.88
GenMark Diagnostics, Inc.	19.86	19.18 to 20.01
Gentex Corporation	35.62	35.25 to 36.01
Gentherm Inc	76.14	74.51 to 77.31
German American Bancorp, Inc.	45.37	43.50 to 45.58
G-III Apparel Group, LTD.	31.88	30.68 to 32.56
Gilead Sciences, Inc.	64.75	63.96 to 66.66
Glacier Bancorp, Inc.	63.23	60.21 to 63.66
Gladstone Capital Corporation	9.82	9.75 to 9.97
Gladstone Commercial Corporation	19.66	19.45 to 19.89
Gladstone Commercial Corporation	25.30	25.30 to 25.35
Gladstone Investment Corporation	12.04	11.86 to 12.10
Gladstone Land Corporation	18.54	18.40 to 18.75
Gladstone Land Corporation	25.04	25.04 to 25.06
Glen Burnie Bancorp	12.55	12.55 to 12.55
Global Indemnity Limited	30.07	29.40 to 31.86
Global Indemnity Limited	26.48	26.48 to 26.50
Global Self Storage, Inc.	4.60	4.54 to 4.67
Global X Conscious Companies ETF	28.16	27.98 to 28.44
Global X DAX Germany ETF	31.45	31.00 to 31.62
Global X MSCI SuperDividend EAFE ETF	15.56	15.48 to 15.56
Global X SuperDividend Alternatives ETF	12.43	12.31 to 12.45
Gogo Inc.	12.68	11.73 to 13.12
Golar LNG Partners LP	3.51	3.48 to 3.51
Golar LNG Partners LP	24.80	24.60 to 24.80
Golden Entertainment, Inc.	23.85	23.29 to 24.17
Golden Ocean Group Limited	6.70	6.61 to 6.74
Great Elm Capital Corp.	3.83	3.51 to 3.83
Great Elm Capital Corp.	25.17	25.10 to 25.18
Great Southern Bancorp, Inc.	59.72	57.08 to 59.97
Green Brick Partners, Inc.	20.19	19.90 to 20.69
Green Plains Partners LP	13.04	11.08 to 13.12
Greene County Bancorp, Inc.	27.07	25.50 to 28.43
Greenlight Reinsurance, Ltd.	8.50	8.16 to 8.52
GreenSky, Inc.	6.05	5.95 to 6.26
Groupon, Inc.	62.31	60.71 to 63.15
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	50.81	50.17 to 51.80
GTY Technology Holdings, Inc.	7.80	7.43 to 7.83
Guaranty Bancshares, Inc.	34.13	31.43 to 34.44
Guaranty Federal Bancshares, Inc.	18.90	18.71 to 18.90
Gulf Island Fabrication, Inc.	4.09	3.75 to 4.18
GW Pharmaceuticals Plc	214.72	214.35 to 215.15
GWG Holdings, Inc	7.26	7.17 to 7.39
Gyrodyne , LLC	16.45	16.40 to 16.45
H&E Equipment Services, Inc.	34.54	33.08 to 34.78
Hallador Energy Company	1.73	1.65 to 1.79
Hallmark Financial Services, Inc.	3.81	3.63 to 3.89
Hancock Whitney Corporation	42.24	41.48 to 43.29
Hancock Whitney Corporation	25.55	25.32 to 25.55
Hanmi Financial Corporation	19.69	18.90 to 19.75
HarborOne Bancorp, Inc.	14.01	13.50 to 14.07
Harrow Health, Inc.	8.03	7.73 to 8.28
Harvard Bioscience, Inc.	4.38	4.16 to 4.48
Hasbro, Inc.	97.29	94.19 to 98.25
Hawaiian Holdings, Inc.	27.91	26.81 to 28.20
Hawthorn Bancshares, Inc.	24.31	23.45 to 24.36
Haymaker Acquisition Corp.	10.13	10.04 to 10.20
Haynes International, Inc.	32.00	30.28 to 32.10
Healthcare Services Group, Inc.	29.21	27.34 to 29.74
HealthStream, Inc.	24.04	23.02 to 24.47
Heartland Express, Inc.	19.51	18.33 to 19.68
Heartland Financial USA, Inc.	51.68	50.54 to 52.00
Heidrick & Struggles International, Inc.	37.96	37.29 to 38.64
Helen of Troy Limited	233.18	224.01 to 234.91
Hemisphere Media Group, Inc.	12.97	12.01 to 13.07
Henry Schein, Inc.	64.79	62.63 to 66.06
Heritage Commerce Corp	10.37	9.84 to 10.48
Heritage Financial Corporation	29.55	28.67 to 29.75
Heritage-Crystal Clean, Inc.	28.46	27.80 to 28.81
Herman Miller, Inc.	41.83	40.37 to 42.85
Hibbett Sports, Inc.	64.81	58.00 to 65.32
Hingham Institution for Savings	279.50	271.51 to 280.05
HMN Financial, Inc.	20.20	19.72 to 20.20
Home Bancorp, Inc.	35.43	34.85 to 35.44
Home BancShares, Inc.	27.48	26.62 to 27.78
Home Federal Bancorp, Inc. of Louisiana	30.00	30.00 to 30.02
HomeStreet, Inc.	46.98	46.15 to 47.56
HomeTrust Bancshares, Inc.	25.61	24.55 to 25.83
Hooker Furniture Corporation	37.13	35.98 to 37.49
Hope Bancorp, Inc.	15.30	14.77 to 15.43
Horizon Bancorp, Inc.	19.62	19.16 to 19.81
Hostess Brands, Inc.	14.89	14.85 to 15.23
Hostess Brands, Inc.	1.73	1.73 to 1.88
Houghton Mifflin Harcourt Company	6.31	6.15 to 6.34
Hovnanian Enterprises Inc	15.55	15.30 to 16.40
Howard Bancorp, Inc.	15.65	15.00 to 15.72
Hub Group, Inc.	62.75	62.15 to 64.21
Huntington Bancshares Incorporated	16.61	16.27 to 16.83
Huntington Bancshares Incorporated	25.63	25.50 to 25.63
Huntington Bancshares Incorporated	25.40	25.35 to 25.40
Hurco Companies, Inc.	35.41	34.79 to 35.93
Huron Consulting Group Inc.	55.31	52.85 to 56.47
HV Bancorp, Inc.	19.48	19.45 to 19.50
ICC Holdings, Inc.	14.41	14.41 to 14.41
ICF International, Inc.	89.02	87.32 to 90.00
Idera Pharmaceuticals, Inc.	5.09	4.42 to 5.42
IES Holdings, Inc.	52.25	51.69 to 55.30
IHS Markit Ltd.	93.17	90.99 to 94.49
Independent Bank Corp.	94.22	91.61 to 95.13
Independent Bank Corporation	23.33	22.33 to 23.45
Independent Bank Group, Inc	74.81	74.45 to 77.00
Industrial Logistics Properties Trust	22.59	21.78 to 22.79
Information Services Group, Inc.	3.85	3.71 to 3.94
Ingles Markets, Incorporated	60.27	58.10 to 60.55
Innospec Inc.	102.78	101.35 to 104.91
Innoviva, Inc.	11.70	11.40 to 11.81
Inovalon Holdings, Inc.	25.30	25.16 to 26.22
Insight Enterprises, Inc.	88.32	87.63 to 89.66
Insmed, Inc.	38.92	37.96 to 39.51
Insteel Industries, Inc.	34.94	32.78 to 35.18
Inter Parfums, Inc.	72.97	70.79 to 73.77
Interface, Inc.	13.49	12.74 to 13.61
International Bancshares Corporation	50.48	49.03 to 50.98
Interstate Power and Light Company	25.65	25.57 to 25.65
IntriCon Corporation	24.71	24.39 to 26.07
Invesco BuyBack Achievers ETF	81.22	80.67 to 82.24
Invesco Dividend Achievers ETF	33.58	33.30 to 33.83
Invesco DWA Basic Materials Momentum ETF	79.05	78.75 to 80.06
Invesco DWA Consumer Staples Momentum ETF	90.83	90.83 to 91.69
Invesco DWA Energy Momentum ETF	27.42	26.93 to 28.13
Invesco DWA Utilities Momentum ETF	31.70	31.37 to 31.85
Invesco FTSE International Low Beta Equal Weight ETF	29.10	29.10 to 29.18
Invesco FTSE RAFI US 1500 Small-Mid ETF	175.78	173.92 to 177.19
Invesco High Yield Equity Dividend Achievers ETF	20.07	19.75 to 20.21
Invesco International Dividend Achievers ETF	16.52	16.44 to 16.65
Invesco KBW Bank ETF	62.30	61.45 to 63.12
Invesco KBW High Dividend Yield Financial ETF	19.18	18.93 to 19.27
Invesco KBW Premium Yield Equity REIT ETF	22.82	22.18 to 22.94
Invesco KBW Property & Casualty Insurance ETF	75.28	73.78 to 75.88
Invesco KBW Regional Banking ETF	63.90	62.69 to 64.55
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	17.80	17.79 to 17.95
Invesco Russell 1000 Low Beta Equal Weight ETF	35.84	35.84 to 35.84
Invesco S&P SmallCap Consumer Discretionary ETF	111.94	107.69 to 112.53
Invesco S&P SmallCap Consumer Staples ETF	102.55	101.63 to 103.49
Invesco S&P SmallCap Energy ETF	7.14	6.96 to 7.41
Invesco S&P SmallCap Financials ETF	58.03	56.82 to 58.42
Invesco S&P SmallCap Industrials ETF	93.74	92.54 to 94.70
Invesco S&P SmallCap Materials ETF	64.95	63.10 to 65.30
Invesco S&P SmallCap Utilities & Communication Services ETF	64.41	63.16 to 64.41
Invesco Strategic Developed ex-US ETF	29.31	29.22 to 29.45
Invesco Strategic US ETF	34.23	34.23 to 34.66
Invesco Strategic US Small Company ETF	36.48	35.94 to 36.73
Investar Holding Corporation	20.95	20.18 to 21.15
Investors Bancorp, Inc.	14.39	14.13 to 14.54
Investors Title Company	159.17	159.17 to 162.00
IQ Chaikin U.S. Small Cap ETF	34.62	34.13 to 34.64
iQIYI, Inc.	25.76	24.82 to 25.94
iRadimed Corporation	24.21	22.45 to 24.21
Ironwood Pharmaceuticals, Inc.	10.21	10.15 to 10.71
iShares Commodities Select Strategy ETF	31.01	30.98 to 31.20
iShares Core S&P U.S. Value ETF	67.87	67.26 to 68.60
iShares Currency Hedged MSCI Germany ETF	30.72	30.43 to 30.87
iShares Global Infrastructure ETF	43.83	43.61 to 44.07
iShares Morningstar Mid-Cap ETF	182.78	180.14 to 184.13
iShares MSCI Europe Financials Sector Index Fund	19.39	19.32 to 19.53
iShares MSCI UAE ETF	12.97	12.97 to 13.09
iShares Preferred and Income Securities ETF	37.52	37.51 to 37.65
iShares Russell 1000 Pure U.S. Revenue ETF	33.49	33.49 to 33.74
iShares S&P Global Timber & Forestry Index Fund	84.79	84.40 to 85.83
iShares S&P India Nifty 50 Index Fund	45.32	45.32 to 45.74
iShares Select Dividend ETF	112.75	110.79 to 113.45
Iteris, Inc.	6.50	6.26 to 6.89
J & J Snack Foods Corp.	165.19	159.74 to 165.61
J. W. Mays, Inc.	26.00	26.00 to 27.60
J.B. Hunt Transport Services, Inc.	159.39	155.23 to 160.95
j2 Global, Inc.	114.24	113.00 to 115.69
Jack Henry & Associates, Inc.	151.00	150.22 to 155.00
Jaguar Health, Inc.	2.17	1.67 to 2.48
Jerash Holdings (US), Inc.	6.02	5.85 to 6.06
JetBlue Airways Corporation	20.46	18.90 to 20.52
Jewett-Cameron Trading Company	10.72	10.68 to 10.84
John B. Sanfilippo & Son, Inc.	91.05	89.06 to 91.18
Johnson Outdoors Inc.	140.64	135.72 to 143.86
Jounce Therapeutics, Inc.	11.96	11.86 to 12.92
KCAP Financial, Inc.	25.51	25.35 to 25.52
Kearny Financial	13.04	12.50 to 13.13
Kelly Services, Inc.	22.55	22.10 to 22.85
Kelly Services, Inc.	22.45	21.77 to 22.45
Kentucky First Federal Bancorp	7.38	7.16 to 7.43
Kezar Life Sciences, Inc.	5.97	5.70 to 6.06
Kforce, Inc.	54.16	52.68 to 55.42
Kimball Electronics, Inc.	26.46	25.20 to 26.60
Kimball International, Inc.	14.30	13.50 to 14.31
Koss Corporation	18.85	15.00 to 20.38
Kura Oncology, Inc.	30.25	28.73 to 30.46
L.B. Foster Company	18.25	17.93 to 18.54
Lake Shore Bancorp, Inc.	15.40	15.40 to 15.40
Lakeland Bancorp, Inc.	17.99	17.37 to 18.08
Lakeland Financial Corporation	75.32	71.96 to 75.70
Lamar Advertising Company	95.32	92.74 to 96.25
Lancaster Colony Corporation	181.42	176.38 to 183.02
Landmark Bancorp Inc.	27.72	26.50 to 28.18
Landmark Infrastructure Partners LP	26.51	26.23 to 26.72
Landmark Infrastructure Partners LP	25.28	25.23 to 25.47
Landstar System, Inc.	162.00	161.20 to 165.55
Lantheus Holdings, Inc.	19.12	18.82 to 19.59
Lawson Products, Inc.	54.91	54.40 to 55.80
LCNB Corporation	18.50	18.01 to 18.64
Legg Mason Global Infrastructure ETF	30.03	29.65 to 30.25
Legg Mason Low Volatility High Dividend ETF	33.74	33.34 to 34.02
Legg Mason Small-Cap Quality Value ETF	36.04	35.44 to 36.22
Leisure Acquisition Corp.	13.80	13.80 to 13.80
Level One Bancorp, Inc.	24.21	23.60 to 24.61
LGI Homes, Inc.	131.15	125.68 to 133.22
Lianluo Smart Limited	8.68	8.11 to 8.90
Liberty Broadband Corporation	146.05	145.73 to 149.13
Liberty Broadband Corporation	150.09	149.80 to 153.76
Liberty Latin America Ltd.	13.35	12.76 to 13.47
Liberty Latin America Ltd.	13.42	12.74 to 13.56
Liberty Media Corporation	31.76	30.82 to 34.99
Liberty Media Corporation	30.96	29.98 to 31.39
Liberty Media Corporation	40.50	39.30 to 41.08
Liberty Media Corporation	45.60	44.61 to 46.45
Liberty Media Corporation	44.63	44.63 to 44.63
Lifetime Brands, Inc.	13.88	13.56 to 14.37
Lifevantage Corporation	9.49	9.29 to 9.58
Limestone Bancorp, Inc.	16.62	16.16 to 16.78
Limoneira Co	18.24	16.84 to 18.43
Lincoln Electric Holdings, Inc.	121.83	119.13 to 123.10
Liquidity Services, Inc.	16.94	15.86 to 17.26
LivaNova PLC	80.24	79.51 to 82.50
Live Oak Bancshares, Inc.	56.98	53.62 to 58.63
LKQ Corporation	43.02	42.19 to 43.97
Longevity Acquisition Corporation	14.33	14.33 to 14.33
LPL Financial Holdings Inc.	135.10	134.52 to 137.84
LSI Industries Inc.	9.93	9.82 to 10.05
Luminex Corporation	31.91	31.69 to 32.58
Luther Burbank Corporation	12.18	11.06 to 12.18
Macatawa Bank Corporation	10.24	9.83 to 10.32
Mackinac Financial Corporation	14.72	14.30 to 14.85
MacroGenics, Inc.	26.25	25.67 to 26.85
Magellan Health, Inc.	93.24	93.05 to 93.70
Magenta Therapeutics, Inc.	12.04	11.67 to 12.77
Magic Software Enterprises Ltd.	16.08	15.95 to 16.77
Magyar Bancorp, Inc.	13.55	13.39 to 13.63
Maiden Holdings, Ltd.	2.90	2.80 to 2.91
Malibu Boats, Inc.	83.93	80.00 to 85.95
Malvern Bancorp, Inc.	19.05	18.58 to 19.05
Manitex International, Inc.	7.73	7.36 to 7.87
ManTech International Corporation	79.74	78.75 to 81.04
Marinus Pharmaceuticals, Inc.	16.72	16.10 to 17.67
Marlin Business Services Corp.	17.14	16.43 to 17.68
Marriott International	150.44	146.32 to 153.05
Marten Transport, Ltd.	16.65	16.61 to 17.05
MasterCraft Boat Holdings, Inc.	29.40	28.50 to 30.00
Matrix Service Company	14.96	14.56 to 15.00
Mattel, Inc.	20.49	20.47 to 21.10
Matthews International Corporation	41.37	39.54 to 41.56
McGrath RentCorp	78.95	78.65 to 80.59
Medallion Financial Corp.	7.08	6.81 to 7.10
Medallion Financial Corp.	25.47	25.47 to 25.47
MediWound Ltd.	5.30	4.83 to 5.43
Mercantil Bank Holding Corporation	18.50	17.68 to 18.50
Mercantil Bank Holding Corporation	13.84	12.82 to 14.00
Mercantile Bank Corporation	33.28	31.66 to 33.82
Mercer International Inc.	15.99	15.12 to 16.08
Merchants Bancorp	42.07	39.67 to 42.71
Meridian Bancorp, Inc.	18.72	18.38 to 18.85
Meridian Bioscience Inc.	22.13	21.22 to 22.49
Meridian Corporation	26.47	25.99 to 26.54
Merit Medical Systems, Inc.	56.21	53.54 to 56.50
Merus N.V.	22.66	22.23 to 23.66
Mesa Air Group, Inc.	13.96	12.77 to 14.80
Meta Financial Group, Inc.	46.56	45.78 to 47.01
Methanex Corporation	41.99	40.59 to 42.79
MGE Energy Inc.	68.06	65.79 to 68.44
Mid Penn Bancorp	28.20	27.31 to 28.88
Middlefield Banc Corp.	25.58	23.18 to 25.94
Middlesex Water Company	71.60	70.06 to 72.97
Midland States Bancorp, Inc.	29.13	27.77 to 29.18
MidWestOne Financial Group, Inc.	31.69	30.77 to 32.01
Millicom International Cellular S.A.	38.74	38.74 to 39.31
Minerva Neurosciences, Inc	3.19	2.86 to 3.36
MISONIX, Inc.	18.99	18.02 to 19.02
Mitcham Industries, Inc.	23.48	23.27 to 23.61
MMA Capital Holdings, Inc.	23.19	22.45 to 23.48
Mondelez International, Inc.	55.15	55.08 to 56.13
Monro, Inc.	70.08	68.00 to 70.83
Monroe Capital Corporation	9.69	9.52 to 9.74
Monroe Capital Corporation	25.08	25.05 to 25.08
Morningstar, Inc.	235.54	234.90 to 239.47
Motorcar Parts of America, Inc.	23.89	22.34 to 24.03
Moxian, Inc.	2.48	2.01 to 2.70
Mr. Cooper Group Inc.	33.19	32.90 to 34.12
MTBC, Inc.	27.72	27.55 to 27.77
MVB Financial Corp.	34.69	33.43 to 34.99
MYR Group, Inc.	63.47	62.72 to 64.45
NAPCO Security Technologies, Inc.	33.49	33.44 to 34.66
Nasdaq, Inc.	144.99	143.86 to 147.52
Nathan's Famous, Inc.	68.91	65.73 to 69.97
National Bankshares, Inc.	37.60	36.00 to 38.41
National Beverage Corp.	52.90	51.07 to 55.41
National CineMedia, Inc.	4.76	4.65 to 4.92
National Energy Services Reunited Corp.	14.01	13.13 to 14.10
National Energy Services Reunited Corp.	2.65	2.55 to 2.71
National Security Group, Inc.	11.51	11.50 to 11.53
National Western Life Group, Inc.	228.38	222.01 to 230.22
Nature's Sunshine Products, Inc.	17.88	17.55 to 17.98
Navient Corporation	12.89	12.76 to 13.14
NBT Bancorp Inc.	40.86	39.47 to 41.15
New York Mortgage Trust, Inc.	4.31	4.26 to 4.42
New York Mortgage Trust, Inc.	24.56	24.27 to 24.64
New York Mortgage Trust, Inc.	24.29	24.05 to 24.29
Newell Brands Inc.	25.20	24.74 to 25.50
Newmark Group, Inc.	10.47	10.04 to 10.53
News Corporation	23.23	22.98 to 23.76
News Corporation	24.24	23.94 to 25.01
Newtek Business Services Corp.	24.33	23.51 to 24.45
Newtek Business Services Corp.	25.02	25.00 to 25.06
Nexstar Media Group, Inc.	151.53	149.05 to 153.68
NextGen Healthcare, Inc.	19.44	18.86 to 19.59
NI Holdings, Inc.	18.92	18.09 to 18.95
Nicholas Financial, Inc.	10.60	10.49 to 10.60
Nicolet Bankshares Inc.	83.16	79.20 to 83.82
Noodles & Company	11.03	10.89 to 11.25
Nordson Corporation	196.53	195.00 to 200.31
Northeast Bancorp	29.27	28.63 to 29.43
Northern Technologies International Corporation	16.30	15.39 to 17.35
Northern Trust Corporation	101.61	100.14 to 103.08
Northfield Bancorp, Inc.	15.37	14.98 to 15.48
Northrim BanCorp Inc	47.53	44.62 to 47.55
Northwest Bancshares, Inc.	15.39	15.00 to 15.48
Norwood Financial Corp.	28.94	28.15 to 29.50
NuVasive, Inc.	62.77	62.26 to 64.43
Oak Valley Bancorp (CA)	19.18	18.65 to 19.20
Oaktree Specialty Lending Corporation	6.21	6.10 to 6.21
Oaktree Strategic Income Corporation	8.43	8.31 to 8.43
OceanFirst Financial Corp.	23.58	23.38 to 23.96
Oconee Federal Financial Corp.	26.80	26.00 to 26.80
Office Properties Income Trust	28.37	26.91 to 28.59
Office Properties Income Trust	25.19	25.14 to 25.20
OFS Capital Corporation	8.58	8.47 to 8.65
OFS Credit Company, Inc.	15.43	15.25 to 15.55
Ohio Valley Banc Corp.	30.81	28.44 to 30.89
Old Dominion Freight Line, Inc.	218.65	218.28 to 223.93
Old National Bancorp	20.00	19.60 to 20.15
Old Point Financial Corporation	21.79	21.30 to 22.40
Old Second Bancorp, Inc.	13.78	13.11 to 13.88
Ollie's Bargain Outlet Holdings, Inc.	91.10	84.87 to 91.78
Olympic Steel, Inc.	23.29	21.18 to 23.40
Omega Flex, Inc.	158.40	152.92 to 162.47
OP Bancorp	12.04	10.58 to 12.20
OpGen, Inc.	2.68	2.21 to 4.05
Optibase Ltd.	11.05	11.05 to 11.05
Orchard Therapeutics plc	7.81	7.38 to 8.47
O'Reilly Automotive, Inc.	472.90	466.50 to 480.44
Organogenesis Holdings Inc.	15.03	14.93 to 15.65
Orgenesis Inc.	7.26	7.04 to 7.60
Origin Bancorp, Inc.	41.18	39.29 to 41.32
Orrstown Financial Services Inc	23.53	23.00 to 24.74
OSI Systems, Inc.	97.28	96.38 to 98.11
Ossen Innovation Co., Ltd.	4.86	4.78 to 4.92
Otter Tail Corporation	43.60	42.43 to 43.79
Ovid Therapeutics Inc.	4.01	3.89 to 4.10
Oxford Immunotec Global PLC	21.99	21.97 to 21.99
Oxford Lane Capital Corp.	6.60	6.50 to 6.66
Oxford Square Capital Corp.	3.94	3.81 to 3.96
Oxford Square Capital Corp.	25.45	25.25 to 25.45
P.A.M. Transportation Services, Inc.	61.99	59.43 to 63.10
Pacer Military Times Best Employers ETF	35.00	35.00 to 35.51
Pacific City Financial Corporation	15.92	15.01 to 16.00
Pacific Mercantile Bancorp	7.87	7.63 to 7.88
Pacific Premier Bancorp Inc	43.05	42.01 to 43.71
PacWest Bancorp	39.37	38.96 to 40.26
Pangaea Logistics Solutions Ltd.	3.09	3.00 to 3.13
Parke Bancorp, Inc.	20.98	20.42 to 21.50
Park-Ohio Holdings Corp.	40.20	38.72 to 41.78
Patrick Industries, Inc.	86.30	84.10 to 87.21
Patriot National Bancorp Inc.	10.71	10.71 to 10.71
Patriot Transportation Holding, Inc.	10.50	10.30 to 10.50
Patterson-UTI Energy, Inc.	9.65	9.13 to 9.74
Paychex, Inc.	93.20	90.17 to 94.50
PCSB Financial Corporation	17.29	16.98 to 17.88
PDC Energy, Inc.	37.85	36.89 to 39.48
PDL Community Bancorp	12.05	11.28 to 12.13
Peapack-Gladstone Financial Corporation	30.04	29.32 to 30.25
Penn Virginia Corporation	18.19	17.21 to 20.18
PennantPark Floating Rate Capital Ltd.	12.18	11.84 to 12.18
PennantPark Investment Corporation	5.78	5.68 to 5.80
Penns Woods Bancorp, Inc.	27.78	26.13 to 28.19
Peoples Bancorp Inc.	35.09	32.66 to 35.30
Peoples Bancorp of North Carolina, Inc.	28.47	27.00 to 28.79
Peoples Financial Services Corp.	45.30	44.55 to 46.54
People's United Financial, Inc.	18.75	18.46 to 19.09
People's United Financial, Inc.	28.09	27.22 to 28.09
Pepsico, Inc.	132.13	131.99 to 134.18
Perficient, Inc.	57.64	55.65 to 58.23
Perma-Fix Environmental Services, Inc.	7.10	6.93 to 7.13
Perma-Pipe International Holdings, Inc.	7.24	6.89 to 7.25
PGT Innovations, Inc.	24.92	24.51 to 25.34
Phibro Animal Health Corporation	23.62	22.41 to 23.74
PICO Holdings Inc.	9.89	9.41 to 9.97
Pilgrim's Pride Corporation	24.91	24.28 to 25.16
Pinnacle Financial Partners, Inc.	89.13	85.65 to 89.85
Playa Hotels & Resorts N.V.	7.21	7.03 to 7.45
Plexus Corp.	88.48	87.87 to 89.54
Plumas Bancorp	29.04	28.88 to 30.25
Pluralsight, Inc.	22.09	22.00 to 22.11
Pool Corporation	328.34	326.80 to 334.67
Popular, Inc.	71.69	69.88 to 72.07
Popular, Inc.	25.44	25.40 to 25.44
Popular, Inc.	25.61	25.60 to 25.61
Potbelly Corporation	5.67	5.50 to 5.91
PotlatchDeltic Corporation	52.14	51.90 to 53.20
Powell Industries, Inc.	35.03	33.14 to 35.25
PRA Group, Inc.	38.82	37.47 to 38.99
PRA Health Sciences, Inc.	143.47	140.61 to 147.39
Preferred Bank	64.93	62.70 to 65.95
Premier Financial Bancorp, Inc.	17.17	16.70 to 17.46
Premier, Inc.	34.51	33.78 to 34.97
PRGX Global, Inc.	7.71	7.69 to 7.71
PrimeEnergy Resources Corporation	54.00	54.00 to 56.91
Primo Water Corporation	15.38	15.21 to 15.66
Primoris Services Corporation	37.27	36.38 to 37.70
Principal Financial Group Inc	60.16	59.00 to 61.30
Principal Price Setters Index ETF	47.04	46.92 to 47.05
Principal Shareholder Yield Index ETF	39.74	39.74 to 40.07
Principal U.S. Small-Cap Multi-Factor Index ETF	44.47	44.10 to 44.77
Progress Software Corporation	43.72	42.97 to 44.06
Proofpoint, Inc.	123.55	119.12 to 125.82
ProShares Equities for Rising Rates ETF	46.49	46.28 to 47.13
ProShares UltraPro Short QQQ	16.32	14.84 to 16.38
ProShares UltraShort Nasdaq Biotechnology	24.08	22.50 to 24.08
Protagonist Therapeutics, Inc.	29.65	28.41 to 30.33
Provident Bancorp, Inc.	14.15	13.30 to 14.39
Provident Financial Holdings, Inc.	16.92	16.56 to 17.00
Prudential Bancorp, Inc.	15.14	14.48 to 15.15
PTC Therapeutics, Inc.	58.41	58.30 to 60.57
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.	4.68	3.94 to 4.80
Pure Cycle Corporation	12.44	12.14 to 12.50
QAD Inc.	71.23	69.57 to 72.47
QAD Inc.	49.60	49.36 to 49.63
QCR Holdings, Inc.	45.54	43.82 to 45.85
Qualys, Inc.	97.75	95.57 to 99.94
Quest Resource Holding Corporation	3.07	2.96 to 3.07
Qurate Retail, Inc.	12.32	11.55 to 12.45
Qurate Retail, Inc.	12.43	11.88 to 12.44
R.R. Donnelley & Sons Company	4.24	3.93 to 4.37
Radius Health, Inc.	20.48	20.26 to 22.06
RadNet, Inc.	22.07	19.17 to 23.03
Ramaco Resources, Inc.	4.76	4.25 to 4.89
Randolph Bancorp, Inc.	20.50	20.44 to 20.61
Rave Restaurant Group, Inc.	1.37	1.15 to 1.43
RBB Bancorp	21.74	20.66 to 21.75
RCI Hospitality Holdings, Inc.	67.58	65.89 to 68.74
Reading International Inc	20.00	20.00 to 20.00
Recon Technology, Ltd.	2.59	2.43 to 2.65
Red Robin Gourmet Burgers, Inc.	37.87	34.98 to 38.50
Red Rock Resorts, Inc.	32.12	30.83 to 32.47
Regency Centers Corporation	59.18	57.38 to 59.73
Regeneron Pharmaceuticals, Inc.	463.19	456.49 to 473.50
Reliant Bancorp, Inc.	25.00	24.10 to 25.45
Renasant Corporation	43.30	42.14 to 43.99
Rent-A-Center Inc.	58.92	55.00 to 59.43
Republic Bancorp, Inc.	44.81	43.80 to 45.32
Republic First Bancorp, Inc.	4.08	3.86 to 4.11
Retail Opportunity Investments Corp.	16.75	16.10 to 16.92
ReWalk Robotics Ltd	3.04	2.52 to 3.28
RGC Resources Inc.	23.15	22.97 to 23.48
Rhinebeck Bancorp, Inc.	10.37	10.26 to 10.50
Richardson Electronics, Ltd.	6.57	6.22 to 6.68
Rimini Street, Inc.	8.34	7.80 to 8.65
Riverview Bancorp Inc	7.58	7.37 to 7.79
Riverview Financial Corporation	9.70	9.55 to 9.74
Rocky Brands, Inc.	45.51	44.40 to 45.93
Rocky Mountain Chocolate Factory, Inc.	5.70	4.94 to 5.90
Ross Stores, Inc.	120.37	113.42 to 121.01
Rubius Therapeutics, Inc.	12.07	10.80 to 12.27
Rush Enterprises, Inc.	45.80	44.98 to 46.67
Rush Enterprises, Inc.	42.00	40.80 to 42.62
Ruth's Hospitality Group, Inc.	25.50	24.28 to 25.78
Ryanair Holdings plc	112.37	108.02 to 113.19
S&T Bancorp, Inc.	33.58	32.49 to 33.82
Sabra Health Care REIT, Inc.	18.02	17.83 to 18.30
Sabre Corporation	15.79	15.19 to 16.16
Safety Insurance Group, Inc.	85.13	83.59 to 85.96
Saga Communications, Inc.	23.52	22.86 to 23.87
Saia, Inc.	210.04	204.41 to 215.85
Salem Media Group, Inc.	3.11	2.64 to 3.19
Salisbury Bancorp, Inc.	45.16	44.40 to 45.30
Sanderson Farms, Inc.	163.38	159.85 to 166.02
Sandy Spring Bancorp, Inc.	41.55	40.23 to 41.77
Sanmina Corporation	38.78	38.07 to 38.97
Sanofi	46.59	45.73 to 46.89
SB Financial Group, Inc.	19.45	19.21 to 19.63
ScanSource, Inc.	31.70	30.74 to 32.11
Schmitt Industries, Inc.	6.28	6.14 to 6.31
Schnitzer Steel Industries, Inc.	41.65	39.52 to 41.95
Scholar Rock Holding Corporation	53.17	51.17 to 55.04
Scholastic Corporation	30.99	29.63 to 31.20
Seacoast Banking Corporation of Florida	39.32	38.28 to 39.89
Seagate Technology PLC	74.56	72.88 to 75.32
Second Sight Medical Products, Inc.	11.77	8.75 to 14.83
Second Sight Medical Products, Inc.	2.09	1.21 to 2.26
Security National Financial Corporation	9.81	9.39 to 9.99
SEI Investments Company	59.79	59.02 to 60.46
Select Bancorp, Inc.	12.07	11.98 to 12.18
Selective Insurance Group, Inc.	74.54	71.08 to 75.10
SELLAS Life Sciences Group, Inc.	9.08	7.85 to 9.78
Seneca Foods Corp.	60.25	57.19 to 60.73
Seneca Foods Corp.	59.80	58.00 to 61.18
Sequential Brands Group, Inc.	17.44	16.66 to 17.72
ServisFirst Bancshares, Inc.	55.87	54.78 to 56.41
Severn Bancorp Inc	11.77	10.70 to 11.77
Sharps Compliance Corp.	13.64	13.00 to 13.93
Shenandoah Telecommunications Co	50.25	47.52 to 51.32
Shoe Carnival, Inc.	54.09	51.28 to 54.47
Shore Bancshares Inc	16.40	15.71 to 16.52
Sierra Bancorp	27.46	26.45 to 27.77
Sierra Oncology, Inc.	14.74	14.61 to 15.01
SIGA Technologies Inc.	6.88	6.61 to 6.96
Signature Bank	226.66	225.36 to 234.37
Silgan Holdings Inc.	41.73	40.00 to 41.85
Silvercrest Asset Management Group Inc.	15.25	14.93 to 15.88
Simmons First National Corporation	32.04	31.69 to 32.85
Sinclair Broadcast Group, Inc.	37.57	35.69 to 37.90
Sirius International Insurance Group, Ltd.	12.50	12.50 to 12.57
SkyWest, Inc.	58.32	55.65 to 58.84
Sleep Number Corporation	137.37	130.46 to 138.96
SLM Corporation	16.19	16.06 to 16.34
SLM Corporation	55.75	54.56 to 55.75
SmartFinancial, Inc.	22.85	22.54 to 23.38
SMTC Corporation	5.90	5.86 to 5.90
Solid Biosciences Inc.	9.52	9.05 to 9.91
Sound Financial Bancorp, Inc.	37.98	37.95 to 38.00
South State Corporation	87.26	84.26 to 88.00
Southern First Bancshares, Inc.	50.20	47.03 to 50.78
Southern Missouri Bancorp, Inc.	39.90	39.10 to 39.99
Southern National Bancorp of Virginia, Inc.	15.93	15.76 to 16.13
Southside Bancshares, Inc.	39.40	38.16 to 39.60
SP Plus Corporation	36.06	34.90 to 36.71
Spark Energy, Inc.	10.28	9.87 to 10.30
Spark Energy, Inc.	25.70	25.60 to 25.71
SpartanNash Company	20.44	19.67 to 20.51
Spirit Airlines, Inc.	36.94	34.74 to 37.15
Spirit of Texas Bancshares, Inc.	23.81	23.13 to 24.22
Spok Holdings, Inc.	11.00	10.81 to 11.17
Sprott Focus Trust, Inc.	7.74	7.74 to 7.90
Sprouts Farmers Market, Inc.	23.86	23.58 to 24.10
Standard AVB Financial Corp.	32.76	32.76 to 32.95
Star Bulk Carriers Corp.	25.60	25.60 to 25.61
State Auto Financial Corporation	19.88	18.71 to 19.98
Steel Dynamics, Inc.	48.07	45.66 to 48.43
Stericycle, Inc.	68.75	68.21 to 69.93
Sterling Bancorp, Inc.	5.74	5.39 to 5.90
Steven Madden, Ltd.	37.59	35.76 to 38.24
Stock Yards Bancorp, Inc.	54.83	53.83 to 55.39
Stratus Properties Inc.	27.10	26.70 to 27.55
Summit Financial Group, Inc.	25.94	24.75 to 25.94
Summit State Bank	16.00	16.00 to 16.19
Sunesis Pharmaceuticals, Inc.	5.32	4.67 to 7.09
Super League Gaming, Inc.	4.68	4.53 to 5.57
Superior Group of Companies, Inc.	25.39	25.08 to 25.70
Surmodics, Inc.	54.62	53.93 to 55.16
Sykes Enterprises, Incorporated	44.36	43.00 to 44.65
Synacor, Inc.	2.17	2.16 to 2.18
Synalloy Corporation	9.35	8.67 to 9.46
T. Rowe Price Group, Inc.	173.50	172.46 to 176.36
TCG BDC, Inc.	13.02	12.62 to 13.13
Tecnoglass Inc.	9.70	8.66 to 9.72
Telenav, Inc.	4.79	4.78 to 4.81
Territorial Bancorp Inc.	27.18	26.29 to 27.49
Texas Capital Bancshares, Inc.	85.52	84.14 to 88.00
Texas Roadhouse, Inc.	95.24	93.88 to 96.95
TFS Financial Corporation	21.45	20.83 to 21.64
The Andersons, Inc.	29.51	28.21 to 29.59
The Bancorp, Inc.	23.52	22.01 to 23.93
The Bank of Princeton	28.52	27.66 to 28.76
The Cheesecake Factory Incorporated	58.94	56.23 to 59.68
The Chefs' Warehouse, Inc.	32.16	31.40 to 32.81
The Community Financial Corporation	34.59	34.12 to 35.56
The Ensign Group, Inc.	83.25	80.11 to 84.70
The First Bancshares, Inc.	35.94	33.78 to 36.00
The First of Long Island Corporation	20.92	19.87 to 21.00
The Goodyear Tire & Rubber Company	18.55	18.14 to 18.83
The Hackett Group, Inc.	17.20	16.32 to 17.21
The Hain Celestial Group, Inc.	44.02	42.97 to 44.40
The Intergroup Corporation	42.56	40.42 to 42.56
The Joint Corp.	43.99	43.50 to 46.52
The Kraft Heinz Company	38.67	37.82 to 38.87
The Long-Term Care ETF	31.12	30.30 to 31.12
The Michaels Companies, Inc.	21.81	21.70 to 21.93
The Middleby Corporation	165.88	164.91 to 168.57
The RMR Group Inc.	43.78	41.93 to 44.16
The Simply Good Foods Company	30.50	29.92 to 31.06
The York Water Company	43.80	42.99 to 44.15
Theravance Biopharma, Inc.	19.31	18.93 to 19.65
Timberland Bancorp, Inc.	29.99	29.48 to 29.99
Tiptree Inc.	5.34	5.25 to 5.43
Titan Machinery Inc.	26.06	25.30 to 26.30
Tivity Health, Inc.	24.16	23.83 to 25.29
T-Mobile US, Inc.	127.06	123.85 to 128.46
Towne Bank	31.67	30.61 to 31.87
Tractor Supply Company	161.00	156.04 to 162.73
TransAct Technologies Incorporated	11.57	10.04 to 11.69
Transcat, Inc.	45.78	45.40 to 45.87
TransGlobe Energy Corporation	1.52	1.50 to 1.57
TravelCenters of America LLC	26.10	26.02 to 26.10
TravelCenters of America LLC	25.75	25.45 to 25.75
TravelCenters of America LLC	25.75	25.60 to 25.75
TriCo Bancshares	49.45	47.44 to 49.84
TriState Capital Holdings, Inc.	25.94	25.16 to 26.22
TriState Capital Holdings, Inc.	26.60	26.60 to 26.67
Triumph Bancorp, Inc.	80.20	80.06 to 82.69
TrustCo Bank Corp NY	7.63	7.37 to 7.68
Trustmark Corporation	34.04	33.69 to 34.47
TTEC Holdings, Inc.	84.00	81.47 to 85.33
Twelve Seas Investment Company	10.04	10.00 to 10.10
Twenty-First Century Fox, Inc.	40.02	38.16 to 40.26
Twenty-First Century Fox, Inc.	42.33	40.14 to 42.62
Twin Disc, Incorporated	8.56	8.30 to 8.63
U S Concrete, Inc.	65.33	59.50 to 65.84
U.S. Well Services, Inc.	0.28	0.20 to 0.30
Ulta Beauty, Inc.	345.77	335.41 to 349.21
UMB Financial Corporation	94.33	92.59 to 95.31
Umpqua Holdings Corporation	18.26	18.17 to 18.63
Union Bankshares, Inc.	29.75	29.24 to 30.00
United Bancorp, Inc.	15.88	14.96 to 15.88
United Bancshares, Inc.	24.21	24.21 to 24.41
United Bankshares, Inc.	40.57	39.55 to 40.98
United Community Banks, Inc.	35.52	34.87 to 36.12
United Continental Holdings, Inc.	54.06	51.34 to 54.33
United Fire Group, Inc	34.77	33.56 to 35.21
United Insurance Holdings Corp.	7.83	7.00 to 7.88
United Natural Foods, Inc.	31.83	31.13 to 32.96
United Security Bancshares	8.48	8.36 to 8.54
United States Lime & Minerals, Inc.	150.00	146.50 to 150.00
Unity Bancorp, Inc.	22.28	21.40 to 22.89
Universal Electronics Inc.	61.91	59.42 to 62.33
Universal Forest Products, Inc.	64.01	62.19 to 64.80
Universal Logistics Holdings, Inc.	25.76	25.44 to 26.42
Univest Financial Corporation	28.97	27.82 to 29.09
Urban Outfitters, Inc.	38.93	36.95 to 39.43
US Ecology, Inc.	42.42	40.66 to 42.83
USA Truck, Inc.	15.78	15.00 to 16.20
Utah Medical Products, Inc.	87.95	86.11 to 89.05
Valley National Bancorp	13.43	13.03 to 13.54
Valley National Bancorp	25.55	25.26 to 25.55
Valley National Bancorp	27.09	26.71 to 27.11
Value Line, Inc.	30.20	29.41 to 30.33
Vanguard International High Dividend Yield ETF	64.86	64.60 to 65.30
Vanguard Russell 1000 Value ETF	130.51	129.66 to 131.93
Vanguard Russell 2000 Value ETF	140.63	138.25 to 141.78
VectoIQ Acquisition Corp.	10.35	10.10 to 10.93
VectoIQ Acquisition Corp.	2.10	1.85 to 2.98
Vera Bradley, Inc.	10.98	10.23 to 11.11
Verisk Analytics, Inc.	171.65	168.52 to 173.47
Veritex Holdings, Inc.	31.38	31.12 to 31.99
Verra Mobility Corporation	14.79	14.35 to 15.38
Verrica Pharmaceuticals Inc.	14.46	13.94 to 14.67
Vertex Pharmaceuticals Incorporated	213.58	211.76 to 219.30
Victory Capital Holdings, Inc.	25.00	24.76 to 25.42
VictoryShares Dividend Accelerator ETF	40.28	40.05 to 40.60
VictoryShares Emerging Market High Div Volatility Wtd ETF	23.32	23.32 to 23.36
VictoryShares International High Div Volatility Wtd ETF	31.64	31.59 to 31.78
VictoryShares US 500 Enhanced Volatility Wtd ETF	64.40	64.26 to 65.22
VictoryShares US Discovery Enhanced Volatility Wtd ETF	59.03	58.13 to 59.03
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	60.36	59.60 to 60.88
VictoryShares US Large Cap High Div Volatility Wtd ETF	53.01	52.26 to 53.37
VictoryShares US Multi-Factor Minimum Volatility ETF	34.51	34.51 to 34.67
VictoryShares US Small Cap High Div Volatility Wtd ETF	59.95	58.53 to 60.21
VictoryShares US Small Cap Volatility Wtd ETF	62.08	61.70 to 62.08
Village Bank and Trust Financial Corp.	39.15	39.05 to 39.16
Village Super Market, Inc.	26.03	25.08 to 26.05
Viper Energy Partners LP	16.15	15.69 to 16.67
Virco Manufacturing Corporation	3.41	3.15 to 3.62
Virtu Financial, Inc.	27.43	27.03 to 27.76
Virtusa Corporation	51.33	51.32 to 51.35
VSE Corporation	41.42	39.07 to 42.24
Waitr Holdings Inc.	3.37	3.21 to 3.64
Walgreens Boots Alliance, Inc.	48.48	46.96 to 48.64
Washington Federal, Inc.	32.57	31.38 to 32.97
Washington Trust Bancorp, Inc.	53.78	51.99 to 53.96
Waterstone Financial, Inc.	20.73	20.60 to 20.98
WAVE Life Sciences Ltd.	9.92	9.02 to 10.07
Wayside Technology Group, Inc.	25.32	24.26 to 25.86
Wendy's Company (The)	20.71	19.73 to 20.84
Werner Enterprises, Inc.	45.67	45.56 to 46.78
WesBanco, Inc.	36.73	35.30 to 36.86
West Bancorporation	26.28	25.09 to 26.55
Westamerica Bancorporation	65.32	63.59 to 65.61
Western Digital Corporation	68.86	68.79 to 71.18
Western New England Bancorp, Inc.	8.72	8.59 to 8.83
Weyco Group, Inc.	18.93	18.51 to 19.22
Wheeler Real Estate Investment Trust, Inc.	17.90	17.90 to 17.90
WhiteHorse Finance, Inc.	14.97	14.91 to 15.29
WhiteHorse Finance, Inc.	25.75	25.75 to 25.75
Wilhelmina International, Inc.	6.52	6.04 to 6.70
Willamette Valley Vineyards, Inc.	8.12	7.81 to 8.24
Willamette Valley Vineyards, Inc.	5.14	5.14 to 5.14
Willdan Group, Inc.	44.66	44.47 to 46.50
Willis Lease Finance Corporation	36.00	34.89 to 36.00
Willis Towers Watson Public Limited Company	225.23	224.89 to 230.69
Winmark Corporation	184.50	181.40 to 185.00
Wintrust Financial Corporation	81.95	79.77 to 82.64
Wintrust Financial Corporation	27.39	27.00 to 27.47
WisdomTree Germany Hedged Equity Fund	33.46	33.01 to 33.48
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.16	21.95 to 22.16
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	47.31	47.25 to 47.47
WisdomTree Investments, Inc.	5.97	5.74 to 6.14
WisdomTree Japan Hedged SmallCap Equity Fund	43.28	43.28 to 43.28
WisdomTree U.S. Quality Dividend Growth Fund	54.66	54.44 to 55.36
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.32	45.25 to 46.54
World Acceptance Corporation	150.21	143.23 to 152.03
WSFS Financial Corporation	54.87	51.70 to 55.18
WVS Financial Corp.	15.70	15.38 to 15.70
Wynn Resorts, Limited	133.74	133.51 to 137.20
Xcel Energy Inc.	61.96	61.03 to 62.64
Xenon Pharmaceuticals Inc.	19.79	19.26 to 20.32
Xperi Corporation	23.11	22.11 to 23.20
Y-mAbs Therapeutics, Inc.	35.51	32.37 to 36.10
YRC Worldwide, Inc.	5.11	5.00 to 5.46
ZAGG Inc	4.29	4.26 to 4.43
Zions Bancorporation N.A.	57.62	56.08 to 58.35
Zumiez Inc.	48.66	46.56 to 48.91
Zynex, Inc.	16.24	14.94 to 16.59
3M Company	183.77	180.93 to 185.70
A.H. Belo Corporation	2.39	2.02 to 2.39
A.O Smith Corporation	63.72	62.20 to 64.21
AAR Corp.	42.11	41.76 to 43.46
Aaron's, Inc.	24.76	24.00 to 25.13
ABB Ltd	30.00	29.87 to 30.37
Abercrombie & Fitch Company	32.32	29.90 to 32.86
Aberdeen Income Credit Strategies Fund	11.23	11.15 to 11.35
ABM Industries Incorporated	47.78	46.67 to 48.39
Acadia Realty Trust	20.79	19.54 to 21.06
Acco Brands Corporation	8.75	8.42 to 8.96
Acuity Brands, Inc.	131.38	125.44 to 132.00
Adams Natural Resources Fund, Inc.	15.23	15.05 to 15.36
Adient plc	38.29	37.43 to 38.78
Advance Auto Parts Inc	176.50	171.95 to 177.70
AdvanSix Inc.	29.03	28.38 to 29.58
AECOM	58.61	58.04 to 59.40
Aegon NV	25.14	25.05 to 25.14
Aegon NV	5.03	4.97 to 5.09
Aercap Holdings N.V.	57.53	55.05 to 60.00
Aflac Incorporated	50.78	50.13 to 51.82
AGCO Corporation	133.27	133.04 to 137.87
Agree Realty Corporation	64.85	64.09 to 65.98
Air Lease Corporation	50.51	48.77 to 50.95
Air Products and Chemicals, Inc.	266.88	263.54 to 270.68
Alamo Group, Inc.	157.62	155.26 to 160.31
Alamos Gold Inc.	7.61	7.49 to 7.76
Alaska Air Group, Inc.	67.99	65.61 to 69.17
Albany International Corporation	86.62	85.37 to 87.82
Alcoa Corporation	28.47	28.40 to 30.17
Alexander & Baldwin, Inc.	18.92	17.80 to 18.99
Alexander's, Inc.	294.15	288.74 to 297.74
Algonquin Power & Utilities Corp.	27.75	27.43 to 27.76
Allegheny Technologies Incorporated	20.87	19.91 to 21.00
Allegion plc	116.49	113.49 to 119.53
Allete, Inc.	65.31	63.37 to 65.63
Alliance Data Systems Corporation	105.30	103.76 to 106.99
AllianceBernstein Holding L.P.	37.72	37.47 to 38.15
AllianzGI Convertible & Income 2024 Target Term Fund	10.19	10.16 to 10.23
Allison Transmission Holdings, Inc.	41.05	40.78 to 41.80
Allstate Corporation (The)	113.28	112.14 to 116.68
Ally Financial Inc.	43.85	43.65 to 45.21
Altria Group	46.90	45.06 to 47.07
AMC Entertainment Holdings, Inc.	9.29	8.31 to 9.48
Ameren Corporation	74.19	72.88 to 74.95
American Assets Trust, Inc.	36.28	34.51 to 36.31
American Axle & Manufacturing Holdings, Inc.	11.28	10.30 to 11.42
American Campus Communities Inc	42.32	41.74 to 43.28
American Eagle Outfitters, Inc.	29.57	28.22 to 30.01
American Electric Power Company, Inc.	80.49	78.70 to 80.96
American Equity Investment Life Holding Company	30.60	30.13 to 31.29
American Express Company	150.27	146.72 to 151.46
American Financial Group, Inc.	115.02	113.38 to 117.05
American Financial Group, Inc.	25.77	25.71 to 25.77
American International Group, Inc.	47.24	47.14 to 48.22
American Realty Investors, Inc.	10.47	10.30 to 10.85
American Vanguard Corporation	21.25	20.80 to 21.44
AmerisourceBergen Corporation (Holding Co)	107.51	105.57 to 109.16
AMN Healthcare Services Inc	75.10	72.85 to 76.16
Amneal Pharmaceuticals, Inc.	5.60	5.10 to 5.69
AMTEK, Inc.	123.48	122.05 to 125.78
AngloGold Ashanti Limited	21.98	21.50 to 22.19
Anheuser-Busch Inbev SA	61.32	60.77 to 61.78
Annaly Capital Management Inc	8.60	8.35 to 8.63
Antero Midstream Partners LP	9.28	9.05 to 9.60
Antero Resources Corporation	9.72	9.65 to 10.17
Anthem, Inc.	339.59	332.29 to 342.29
Anworth Mortgage Asset Corporation	2.95	2.88 to 2.97
Apache Corporation	23.17	22.49 to 23.85
Apartment Investment and Management Company	4.90	4.77 to 4.96
Apollo Commercial Real Estate Finance	14.13	13.82 to 14.31
Apollo Senior Floating Rate Fund Inc.	14.64	14.59 to 14.69
Apollo Tactical Income Fund Inc.	14.75	14.71 to 14.79
Apple Hospitality REIT, Inc.	14.51	14.10 to 14.65
Applied Industrial Technologies, Inc.	93.73	92.38 to 95.10
AptarGroup, Inc.	137.71	134.10 to 138.48
Aramark	42.20	41.16 to 42.84
ArcelorMittal	24.66	24.21 to 24.89
Archer-Daniels-Midland Company	57.76	57.09 to 58.90
Archrock, Inc.	10.51	10.30 to 10.75
Arconic Inc.	26.82	25.05 to 26.87
Arcosa, Inc.	61.53	59.38 to 62.25
Ardagh Group S.A.	25.98	25.38 to 26.70
Ardmore Shipping Corporation	4.24	4.17 to 4.41
Ares Commercial Real Estate Corporation	14.31	14.00 to 14.47
Ares Dynamic Credit Allocation Fund, Inc.	14.88	14.81 to 14.94
Ares Management Corporation	52.49	51.28 to 53.08
Argan, Inc.	51.69	50.65 to 52.02
Argo Group International Holdings, Ltd.	52.01	49.90 to 52.34
Armada Hoffler Properties, Inc.	14.17	13.43 to 14.32
Armstrong Flooring, Inc.	5.79	5.14 to 5.83
Armstrong World Industries Inc	91.63	85.31 to 92.26
Arrow Electronics, Inc.	102.01	101.39 to 103.78
Arthur J. Gallagher & Co.	125.33	124.13 to 127.59
Asbury Automotive Group Inc	180.06	169.13 to 180.67
Associated Banc-Corp	22.42	21.68 to 22.79
Assurant, Inc.	133.80	132.17 to 136.12
Assurant, Inc.	125.64	125.64 to 127.43
Assured Guaranty Ltd.	44.38	43.57 to 44.88
At Home Group Inc.	26.40	24.24 to 26.84
AT&T Inc.	29.99	29.42 to 30.39
AT&T Inc.	26.09	25.90 to 26.10
AT&T Inc.	26.71	26.59 to 26.73
Athene Holding Ltd.	51.80	51.64 to 55.39
Atkore International Group Inc.	72.96	69.55 to 74.33
Atlantic Power Corporation	2.91	2.89 to 2.94
Atmos Energy Corporation	91.64	89.68 to 92.22
Autoliv, Inc.	96.20	94.22 to 97.33
AutoNation, Inc.	89.91	85.99 to 90.78
AutoZone, Inc.	1241.11	1220.00 to 1251.75
AvalonBay Communities, Inc.	183.91	177.02 to 185.09
Avangrid, Inc.	47.56	45.76 to 47.63
Avanos Medical, Inc.	46.77	46.04 to 47.47
Avery Dennison Corporation	183.04	176.84 to 185.82
Avista Corporation	42.82	42.69 to 43.56
AXA Equitable Holdings, Inc.	31.54	31.08 to 32.13
Axalta Coating Systems Ltd.	29.54	28.27 to 29.83
Axis Capital Holdings Limited	52.13	50.50 to 52.58
Axos Financial, Inc.	48.94	48.28 to 49.54
AZZ Inc.	53.92	52.37 to 54.17
B&G Foods, Inc.	30.60	29.60 to 31.66
Babson Global Short Duration High Yield Fund	15.62	15.55 to 15.73
Bain Capital Specialty Finance, Inc.	14.88	14.66 to 14.95
Banc of California, Inc.	20.80	19.55 to 20.89
Banco Bilbao Viscaya Argentaria S.A.	5.73	5.67 to 5.74
Banco Bradesco Sa	3.81	3.75 to 3.96
Banco De Chile	23.34	22.89 to 23.56
Banco Latinoamericano de Comercio Exterior, S.A.	16.20	15.95 to 16.36
Banco Santander Chile	24.43	24.01 to 24.47
Banco Santander, S.A.	3.64	3.60 to 3.66
BancorpSouth Bank	33.61	32.64 to 34.06
Bank of America Corporation	37.13	36.82 to 37.73
Bank of Hawaii Corporation	94.10	92.39 to 94.77
Bank Of Montreal	85.93	85.54 to 86.68
Bank of N.T. Butterfield & Son Limited (The)	39.16	38.62 to 39.68
Bank Of New York Mellon Corporation (The)	45.63	45.15 to 46.16
Bank of Nova Scotia (The)	61.74	61.15 to 62.10
BankUnited, Inc.	45.96	44.69 to 46.64
Barclays PLC	9.75	9.67 to 9.85
Barings BDC, Inc.	10.15	9.95 to 10.18
Barings Participation Investors	12.21	12.11 to 12.45
Barnes & Noble Education, Inc	7.41	6.96 to 7.51
Barnes Group, Inc.	56.55	55.27 to 56.79
Bausch Health Companies Inc.	33.08	32.58 to 33.68
Baxter International Inc.	78.28	77.65 to 79.30
BCE, Inc.	45.58	44.71 to 45.80
Beazer Homes USA, Inc.	18.82	18.10 to 19.05
Becton, Dickinson and Company	246.10	244.01 to 249.64
Benchmark Electronics, Inc.	30.09	29.69 to 30.30
Berkshire Hathaway Inc.	388560.00	383700.00 to 391852.50
Berkshire Hathaway Inc.	257.61	253.73 to 260.23
Berkshire Hills Bancorp, Inc.	23.53	22.46 to 23.75
Berry Global Group, Inc.	59.42	58.34 to 60.35
Best Buy Co., Inc.	106.57	102.73 to 107.42
Big Lots, Inc.	66.29	62.71 to 69.07
Biglari Holdings Inc.	149.46	149.11 to 155.00
Biglari Holdings Inc.	750.00	738.00 to 750.05
BJ's Wholesale Club Holdings, Inc.	40.64	39.17 to 41.89
Black Hills Corporation	64.15	62.76 to 64.65
Black Stone Minerals, L.P.	9.46	9.45 to 9.81
BlackRock 2022 Global Income Opportunity Trust	9.34	9.22 to 9.42
BlackRock California Municipal Income Trust	13.95	13.94 to 14.02
Blackrock Capital and Income Strategies Fund Inc	18.65	18.61 to 18.74
Blackrock Corporate High Yield Fund, Inc.	11.61	11.58 to 11.74
Blackrock Debt Strategies Fund, Inc.	10.75	10.63 to 10.78
BlackRock Energy and Resources Trust	9.26	9.21 to 9.42
Blackrock Enhanced Equity Dividend Trust	9.02	8.97 to 9.13
Blackrock Floating Rate Income Strategies Fund Inc	12.89	12.82 to 12.89
Blackrock Global	12.44	12.39 to 12.50
Blackrock Global	11.04	11.03 to 11.13
BlackRock Maryland Municipal Bond Trust	14.89	14.81 to 14.90
BlackRock Multi-Sector Income Trust	17.86	17.76 to 17.91
Blackrock Muni Intermediate Duration Fund Inc	14.93	14.85 to 14.96
Blackrock MuniAssets Fund, Inc.	14.68	14.50 to 14.69
Blackrock Municipal Income Quality Trust	14.88	14.82 to 14.90
BlackRock Municipal Income Trust II	15.25	15.19 to 15.25
BlackRock Municipal Target Term Trust Inc. (The)	25.30	25.21 to 25.47
Blackrock MuniHoldings Investment Quality Fund	14.11	14.06 to 14.15
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	14.63	14.56 to 14.67
Blackrock MuniHoldings New York Quality Fund, Inc.	13.96	13.91 to 13.96
Blackrock MuniHoldings Quality Fund II, Inc.	13.35	13.32 to 13.37
Blackrock MuniVest Fund II, Inc.	14.66	14.60 to 14.73
Blackrock MuniYield Fund, Inc.	14.23	14.18 to 14.28
Blackrock MuniYield Investment QualityFund	14.34	14.30 to 14.41
Blackrock MuniYield Michigan Quality Fund, Inc.	14.62	14.47 to 14.65
Blackrock MuniYield New Jersey Fund, Inc.	14.47	14.42 to 14.50
Blackrock MuniYield New York Quality Fund, Inc.	13.30	13.26 to 13.32
Blackrock MuniYield Pennsylvania Quality Fund	14.55	14.44 to 14.75
Blackrock MuniYield Quality Fund II, Inc.	13.93	13.73 to 14.01
BlackRock New York Investment Quality Municipal Trust Inc. (Th	15.34	15.31 to 15.45
BlackRock New York Municipal Income Trust II	14.90	14.86 to 14.94
BlackRock Resources	9.28	9.24 to 9.44
Blackstone / GSO Strategic Credit Fund	13.23	13.05 to 13.24
Blackstone GSO Long Short Credit Income Fund	13.94	13.88 to 13.97
Blackstone GSO Senior Floating Rate Term Fund	14.90	14.79 to 14.96
Bluegreen Vacations Corporation	8.88	8.88 to 9.33
Boeing Company (The)	224.03	223.71 to 229.89
Boise Cascade, L.L.C.	55.61	53.28 to 56.67
Bonanza Creek Energy, Inc.	38.50	37.36 to 40.79
Booz Allen Hamilton Holding Corporation	78.25	76.05 to 79.57
BorgWarner Inc.	49.71	49.10 to 50.53
Boston Beer Company, Inc. (The)	1074.97	1073.47 to 1103.47
Boston Properties, Inc.	107.80	102.10 to 108.35
Boston Scientific Corporation	39.52	39.13 to 39.99
Box, Inc.	18.87	18.43 to 19.10
Boyd Gaming Corporation	60.97	59.89 to 62.86
BP Midstream Partners LP	12.35	12.10 to 12.42
BP p.l.c.	26.54	25.96 to 26.71
BP Prudhoe Bay Royalty Trust	4.30	4.21 to 4.45
Brady Corporation	55.96	54.33 to 56.24
Braemar Hotels & Resorts Inc.	6.99	6.60 to 7.02
Brandywine Realty Trust	13.54	12.90 to 13.59
BRF S.A.	4.07	4.02 to 4.22
BrightSphere Investment Group plc	25.35	25.26 to 25.35
BrightSphere Investment Group plc	19.20	19.05 to 19.77
BrightView Holdings, Inc.	17.20	16.57 to 17.38
Brinker International, Inc.	72.49	71.34 to 74.51
Brink's Company (The)	81.79	78.96 to 83.67
British American Tobacco p.l.c.	36.59	36.26 to 36.98
Brixmor Property Group Inc.	20.78	20.10 to 21.00
Brookdale Senior Living Inc.	6.19	5.91 to 6.22
Brookfield Real Assets Income Fund Inc.	20.58	20.38 to 20.68
Brown & Brown, Inc.	46.35	45.95 to 47.03
BRT Apartments Corp.	18.39	17.01 to 18.50
Brunswick Corporation	95.74	93.12 to 99.00
Buckle, Inc. (The)	39.45	37.59 to 39.74
Build-A-Bear Workshop, Inc.	7.40	6.97 to 7.50
Bunge Limited	78.46	77.23 to 80.00
Burlington Stores, Inc.	304.16	278.33 to 304.89
BWX Technologies, Inc.	59.99	59.62 to 61.20
Byline Bancorp, Inc.	21.66	21.25 to 22.09
CABCO Series 2004-101 Trust	25.15	25.10 to 25.24
Cabot Corporation	51.88	50.85 to 52.62
Cabot Oil & Gas Corporation	19.07	18.77 to 19.28
Cactus, Inc.	38.68	36.06 to 39.07
Cadence Bancorporation	21.66	21.54 to 22.41
CAE Inc	30.58	30.46 to 31.17
Caleres, Inc.	18.51	17.71 to 18.82
Callaway Golf Company	29.52	28.52 to 30.95
Callon Petroleum Company	36.90	35.82 to 40.98
Campbell Soup Company	47.25	46.43 to 47.94
Camping World Holdings, Inc.	35.07	33.23 to 35.90
Canadian Imperial Bank of Commerce	97.18	96.34 to 97.83
Canadian National Railway Company	113.35	112.38 to 114.90
Canadian Natural Resources Limited	30.46	30.36 to 31.23
Canadian Pacific Railway Limited	363.06	361.81 to 368.26
Capital One Financial Corporation	128.69	127.90 to 130.64
Capital Senior Living Corporation	31.40	29.16 to 31.70
Capital Trust, Inc.	31.21	30.83 to 31.58
Capri Holdings Limited	52.39	48.48 to 52.96
Capstead Mortgage Corporation	6.05	5.88 to 6.09
Cardinal Health, Inc.	54.70	53.62 to 55.17
Carlisle Companies Incorporated	155.88	151.07 to 157.81
CarMax Inc	129.17	123.38 to 129.96
Carnival Corporation	23.14	22.44 to 23.54
Carpenter Technology Corporation	44.79	41.67 to 44.92
Carriage Services, Inc.	36.06	34.53 to 36.34
Carter's, Inc.	87.67	84.52 to 89.32
Castlight Health, inc.	1.90	1.79 to 2.03
Caterpillar, Inc.	221.58	218.21 to 224.30
Cato Corporation (The)	13.11	11.95 to 13.11
CBIZ, Inc.	33.32	32.44 to 33.72
Cedar Fair, L.P.	50.76	50.31 to 52.44
Cedar Realty Trust, Inc.	15.85	15.13 to 15.85
Celanese Corporation	150.10	147.38 to 152.60
Celestica, Inc.	8.48	8.21 to 8.56
Cellcom Israel, Ltd.	3.77	3.69 to 3.88
Cemex S.A.B. de C.V.	6.93	6.74 to 7.05
Cenovus Energy Inc	8.13	8.03 to 8.41
Centene Corporation	61.72	60.22 to 61.96
Center Coast Brookfield MLP & Energy Infrastructur	11.22	11.16 to 11.37
CenterPoint Energy, Inc.	20.81	20.60 to 21.04
Century Communities, Inc.	59.28	57.47 to 59.91
CF Industries Holdings, Inc.	49.58	47.50 to 50.70
CGI Inc.	76.93	76.45 to 78.51
Chatham Lodging Trust (REIT)	14.20	13.71 to 14.43
Chemours Company (The)	26.35	26.30 to 27.72
Cherry Hill Mortgage Investment Corporation	10.47	9.94 to 10.51
Chesapeake Utilities Corporation	116.10	111.94 to 116.33
Chevron Corporation	109.75	108.06 to 110.43
Chico's FAS, Inc.	3.09	2.30 to 3.12
Chimera Investment Corporation	12.21	11.97 to 12.34
China Distance Education Holdings Limited	9.68	9.65 to 9.68
China Life Insurance Company Limited	10.77	10.74 to 10.91
China Petroleum & Chemical Corporation	57.41	57.00 to 57.90
China Yuchai International Limited	16.65	16.24 to 16.73
Chubb Limited	173.23	170.87 to 176.40
Church & Dwight Company, Inc.	80.83	79.12 to 81.51
Cigna Corporation	235.86	231.20 to 237.49
Cimarex Energy Co	68.14	65.85 to 69.35
Cincinnati Bell Inc	15.33	15.30 to 15.35
Cinemark Holdings Inc	24.48	23.71 to 25.08
Ciner Resources LP	13.84	13.84 to 13.99
CIRCOR International, Inc.	37.60	35.33 to 38.80
CIT Group Inc (DEL)	49.53	47.97 to 50.13
Citigroup Inc.	16.16	16.05 to 16.22
Citigroup Inc.	72.22	70.86 to 72.84
Citizens Financial Group, Inc.	45.87	44.49 to 46.60
Citizens, Inc.	6.73	6.45 to 6.79
City Office REIT, Inc.	11.25	10.88 to 11.34
Clean Harbors, Inc.	89.00	87.01 to 90.98
Clear Channel Outdoor Holdings, Inc.	1.90	1.82 to 1.95
ClearBridge Energy Midstream Opportunity Fund Inc.	18.56	18.36 to 18.90
ClearBridge MLP and Midstream Fund Inc.	22.95	22.85 to 23.43
ClearBridge MLP and Midstream Total Return Fund In	19.91	19.76 to 20.18
Clearwater Paper Corporation	39.72	39.18 to 40.49
Clorox Company (The)	187.76	182.48 to 188.88
CMS Energy Corporation	56.15	55.08 to 56.53
CMS Energy Corporation	26.04	25.86 to 26.07
CMS Energy Corporation	27.19	27.06 to 27.19
CMS Energy Corporation	26.70	26.60 to 26.71
CNA Financial Corporation	45.57	44.35 to 45.95
CNH Industrial N.V.	15.71	15.27 to 15.86
CNO Financial Group, Inc.	25.33	24.62 to 25.74
CNOOC Limited	121.76	120.06 to 123.70
CNX Resources Corporation	13.87	13.66 to 14.07
Coca Cola Femsa S.A.B. de C.V.	46.88	45.81 to 47.68
Coca-Cola Company (The)	51.64	51.16 to 52.49
Coca-Cola European Partners plc	53.08	52.41 to 54.37
Cohen & Steers Inc	66.62	65.58 to 67.36
Cohen & Steers Infrastructure Fund, Inc	26.06	26.00 to 26.69
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.	3.29	3.29 to 3.40
Colfax Corporation	48.90	48.72 to 50.26
Colfax Corporation	202.05	200.73 to 205.18
Colgate-Palmolive Company	76.45	75.38 to 77.26
Colonial High Income Municipal Trust	5.21	5.16 to 5.21
Colonial Municipal Income Trust	4.52	4.50 to 4.54
Colony Capital, Inc.	6.22	6.02 to 6.37
Colony Credit Real Estate, Inc.	8.93	8.57 to 9.00
Columbia Property Trust, Inc.	14.97	14.42 to 15.11
Comcast Corporation	64.62	64.62 to 64.62
Comerica Incorporated	72.17	70.57 to 73.62
Comfort Systems USA, Inc.	73.49	70.76 to 73.99
Commercial Metals Company	30.28	28.91 to 30.44
Community Bank System, Inc.	77.76	75.41 to 78.05
Community Health Systems, Inc.	9.23	8.40 to 9.27
Community Healthcare Trust Incorporated	46.15	45.58 to 46.44
Compania Cervecerias Unidas, S.A.	17.70	17.63 to 18.17
Compass Diversified Holdings	24.26	23.67 to 24.49
Compass Minerals International, Inc.	66.30	65.13 to 67.26
ConAgra Brands, Inc.	36.53	35.46 to 36.92
Conduent Incorporated	6.71	6.25 to 6.76
ConocoPhillips	58.78	57.69 to 59.94
Consolidated Edison Inc	69.50	68.33 to 70.04
Constellation Brands Inc	220.63	217.68 to 222.91
Constellium N.V.	14.23	13.97 to 14.61
Continental Resources, Inc.	30.79	30.01 to 32.39
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	15.41	14.86 to 15.60
Cooper Tire & Rubber Company	58.17	57.65 to 58.51
Copa Holdings, S.A.	92.13	88.99 to 92.60
Core Laboratories N.V.	37.92	35.08 to 38.45
CoreCivic, Inc.	8.15	7.64 to 8.18
CorePoint Lodging Inc.	8.99	8.71 to 9.11
Corporate Asset Backed Corp CABCO	25.05	25.05 to 25.05
Corporate Office Properties Trust	27.31	26.14 to 27.56
Cosan Limited	20.29	19.79 to 20.67
Costamare Inc.	9.90	9.76 to 10.12
Cousins Properties Incorporated	36.03	34.99 to 36.35
Covanta Holding Corporation	14.40	14.10 to 14.59
CPB Inc.	25.67	24.86 to 25.81
Crane Co.	90.65	89.67 to 91.63
Crawford & Company	10.60	10.14 to 10.62
Crawford & Company	10.26	10.03 to 10.27
Crescent Point Energy Corporation	4.25	4.16 to 4.45
Crestwood Equity Partners LP	25.72	25.45 to 26.69
CRH PLC	46.98	46.20 to 47.68
Cross Timbers Royalty Trust	9.32	9.25 to 9.64
CrossAmerica Partners LP	17.97	17.88 to 18.24
CTS Corporation	32.70	32.54 to 33.33
CubeSmart	37.11	36.37 to 37.53
Cullen/Frost Bankers, Inc.	114.30	111.48 to 114.86
Cummins Inc.	268.81	266.92 to 273.30
CURO Group Holdings Corp.	15.47	14.85 to 15.53
Curtiss-Wright Corporation	119.26	118.16 to 120.87
Cushing MLP & Infrastructure Total Return Fund	24.80	24.65 to 25.10
Cushman & Wakefield plc	16.53	15.67 to 16.73
Customers Bancorp, Inc	30.00	28.61 to 30.16
CVR Energy Inc.	24.21	23.92 to 25.09
CVR Partners, LP	27.77	26.00 to 27.77
CVS Health Corporation	71.73	70.78 to 72.54
D.R. Horton, Inc.	80.51	78.94 to 81.70
Dana Incorporated	24.98	24.26 to 25.28
Darden Restaurants, Inc.	143.03	141.15 to 144.84
Darling Ingredients Inc.	75.10	74.01 to 77.55
DaVita Inc.	107.61	105.39 to 108.20
DCP Midstream LP	23.65	22.94 to 23.94
Deere & Company	353.70	349.22 to 359.91
Delaware Investments Dividend & Income Fund, Inc.	9.87	9.78 to 9.90
Dell Technologies Inc.	85.11	84.94 to 86.69
Deluxe Corporation	40.93	39.88 to 41.43
Deutsche Bank AG	13.15	13.03 to 13.37
Devon Energy Corporation	24.57	24.21 to 25.97
DHI Group, Inc.	3.46	3.32 to 3.47
Diamondrock Hospitality Company	10.17	9.99 to 10.33
Diana Shipping inc.	2.95	2.89 to 3.05
Dick's Sporting Goods Inc	76.68	72.85 to 78.44
Diebold Nixdorf Incorporated	15.60	15.04 to 15.83
Dillard's, Inc.	85.09	85.05 to 89.79
Dillard's, Inc.	25.68	25.64 to 25.93
Dine Brands Global, Inc.	87.38	84.46 to 88.37
Discover Financial Services	97.92	96.92 to 99.60
Dolby Laboratories	98.70	97.99 to 99.58
Dominion Energy, Inc.	72.00	69.71 to 73.00
Dominion Energy, Inc.	25.58	25.47 to 25.63
Domtar Corporation	37.92	37.15 to 38.83
Donaldson Company, Inc.	60.12	58.98 to 60.58
Donnelley Financial Solutions, Inc.	28.79	28.02 to 28.92
Dorian LPG Ltd.	13.63	13.12 to 13.79
DoubleLine Income Solutions Fund	17.83	17.76 to 17.88
DoubleLine Opportunistic Credit Fund	20.09	19.89 to 20.14
Douglas Dynamics, Inc.	49.50	48.96 to 50.50
Douglas Emmett, Inc.	33.59	32.86 to 33.98
Dover Corporation	131.78	130.41 to 133.31
Dreyfus Alcentra	9.22	9.20 to 9.25
Dreyfus Municipal Bond Infrastructure Fund, Inc.	14.10	14.00 to 14.15
Dreyfus Strategic Municipal Bond Fund, Inc.	7.82	7.76 to 7.84
Dreyfus Strategic Municipals, Inc.	8.46	8.45 to 8.54
Dril-Quip, Inc.	40.48	37.51 to 40.61
DTE Energy Company	124.74	121.67 to 125.19
DTE Energy Company	25.34	25.24 to 25.38
DTE Energy Company	25.98	25.81 to 26.02
Duff & Phelps Global Utility Income Fund Inc.	13.41	13.26 to 13.41
Duff & Phelps Select MLP and Midstream Energy Fund	7.43	7.37 to 7.50
Duff & Phelps Utility & Corporate Bond Trust, Inc.	10.62	10.61 to 10.74
Duke Energy Corporation	90.22	88.56 to 91.23
Duke Energy Corporation	26.91	26.83 to 26.97
Duke Energy Corporation	25.65	25.50 to 25.65
DXC Technology Company	28.02	27.47 to 28.68
Dycom Industries, Inc.	85.87	85.74 to 89.74
e.l.f. Beauty, Inc.	26.08	25.79 to 26.68
Eagle Materials Inc	127.51	126.25 to 129.90
Eagle Point Credit Company Inc.	25.81	25.80 to 25.95
Eagle Point Credit Company Inc.	25.46	25.31 to 25.51
Eagle Point Credit Company Inc.	25.57	25.40 to 25.68
Earthstone Energy, Inc.	7.46	7.20 to 8.64
Eastman Chemical Company	116.46	115.12 to 118.82
Eaton Corporation, PLC	139.44	137.60 to 141.05
Eaton Vance Corporation	73.07	72.68 to 74.20
Eaton Vance Floating Rate Income Trust	14.02	13.92 to 14.10
Eaton vance Floating-Rate Income Plus Fund	15.91	15.87 to 15.92
Eaton Vance Municipal Income 2028 Term Trust	22.38	22.00 to 22.41
Eaton Vance Senior Floating-Rate Fund	13.54	13.52 to 13.59
Eaton Vance Tax Advantaged Dividend Income Fund	24.77	24.60 to 24.99
Eaton Vance Tax-Managed Buy-Write Income Fund	15.05	14.91 to 15.12
Ecolab Inc.	211.59	208.83 to 214.51
Ecopetrol S.A.	13.03	12.94 to 13.39
Edison International	57.39	57.36 to 58.32
Elanco Animal Health Incorporated	32.23	31.33 to 32.45
Element Solutions Inc.	18.88	18.43 to 19.09
Elevate Credit, Inc.	4.49	4.35 to 4.66
Eli Lilly and Company	207.03	206.32 to 210.89
Ellington Financial Inc.	16.15	15.94 to 16.37
Ellington Residential Mortgage REIT	12.49	12.33 to 12.78
EMCOR Group, Inc.	107.06	104.69 to 108.63
Emerald Expositions Events, Inc.	6.36	5.80 to 6.42
Emerson Electric Company	92.13	91.08 to 93.38
Empire State Realty Trust, Inc.	11.81	11.46 to 11.91
Employers Holdings Inc	37.54	36.00 to 37.66
Enable Midstream Partners, LP	6.88	6.80 to 7.07
Enbridge Inc	35.85	35.34 to 35.94
Enbridge Inc	26.92	26.81 to 27.00
Encompass Health Corporation	81.21	80.21 to 81.86
Enel Americas S.A.	7.91	7.66 to 7.95
Energizer Holdings, Inc.	43.95	43.95 to 45.48
Energizer Holdings, Inc.	32.97	31.76 to 33.17
Energy Transfer L.P.	8.10	8.00 to 8.33
Enerplus Corporation	5.23	5.15 to 5.40
Enersys	90.92	89.69 to 92.73
ENI S.p.A.	24.25	24.16 to 24.43
EnLink Midstream, LLC	4.90	4.82 to 5.14
Ennis, Inc.	21.85	21.30 to 21.96
Enova International, Inc.	36.49	34.80 to 36.53
EnPro Industries	90.27	88.47 to 90.77
Entercom Communications Corp.	5.18	4.98 to 5.22
Entergy Arkansas, LLC	25.50	25.38 to 25.50
Entergy Corporation	90.16	88.18 to 90.72
Entergy Louisiana, Inc.	25.58	25.49 to 25.61
Entergy Mississippi, LLC	25.90	25.75 to 25.90
Entergy New Orleans, LLC	25.40	25.35 to 25.40
Entergy New Orleans, LLC	25.54	25.37 to 25.58
Enterprise Products Partners L.P.	23.07	22.93 to 23.51
Entravision Communications Corporation	3.53	3.41 to 3.55
EOG Resources, Inc.	74.59	72.77 to 75.80
EPR Properties	48.28	45.74 to 48.55
Equifax, Inc.	173.14	170.00 to 176.01
Equinor ASA	19.88	19.75 to 20.11
Equitrans Midstream Corporation	7.83	7.51 to 7.86
Equity Commonwealth	28.70	28.58 to 29.18
Equity Residential	70.93	68.63 to 71.65
ESCO Technologies Inc.	107.72	106.30 to 108.71
Essent Group Ltd.	42.35	42.24 to 43.58
Essex Property Trust, Inc.	272.51	264.08 to 273.71
Ethan Allen Interiors Inc.	27.07	25.81 to 27.24
Eventbrite, Inc.	21.45	20.24 to 22.42
Evercore Inc.	130.11	124.80 to 131.56
Everest Re Group, Ltd.	251.04	247.49 to 254.00
Evergy, Inc.	56.27	55.11 to 56.70
Eversource Energy	80.62	79.35 to 81.81
Evertec, Inc.	37.60	36.52 to 37.88
Exantas Capital Corp.	4.34	4.06 to 4.43
Exelon Corporation	40.69	39.45 to 41.17
Express, Inc.	4.03	2.46 to 4.35
Extra Space Storage Inc	126.61	123.59 to 128.08
Exxon Mobil Corporation	60.87	59.82 to 61.61
F.N.B. Corporation	12.86	12.67 to 13.16
FactSet Research Systems Inc.	315.90	308.99 to 319.79
Farmland Partners Inc.	13.22	12.70 to 13.77
FB Financial Corporation	47.03	45.20 to 47.19
FBL Financial Group, Inc.	57.56	57.04 to 57.85
Federal Agricultural Mortgage Corporation	92.57	90.35 to 93.76
Federal Agricultural Mortgage Corporation	80.00	80.00 to 80.00
Federal Realty Investment Trust	109.20	105.53 to 110.13
Ferro Corporation	17.56	17.25 to 17.70
Fidelity National Information Services, Inc.	144.52	141.81 to 146.66
Fiduciary/Claymore Energy Infrastructure Fund	9.49	9.38 to 9.60
First BanCorp.	11.45	11.20 to 11.65
First Commonwealth Financial Corporation	15.26	14.77 to 15.34
First Horizon National Corporation	17.14	17.08 to 17.66
First Industrial Realty Trust, Inc.	43.65	42.57 to 43.78
FIRST REPUBLIC BANK	172.73	168.43 to 176.50
First Trust	13.51	13.41 to 13.51
First Trust Dynamic Europe Equity Income Fund	12.49	12.37 to 12.53
First Trust MLP and Energy Income Fund	6.65	6.61 to 6.69
First Trust New Opportunities MLP & Energy Fund	5.00	4.99 to 5.07
First Trust Senior Floating Rate 2022 Target Term Fund	9.33	9.27 to 9.34
First Trust Specialty Finance and Financial Opportunities Fund	3.80	3.75 to 3.80
FirstEnergy Corp.	33.37	33.18 to 33.58
Five Point Holdings, LLC	6.74	6.52 to 6.75
Flagstar Bancorp, Inc.	44.84	44.11 to 46.08
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	29.42	29.31 to 29.61
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	12.79	12.69 to 12.90
Flaherty & Crumrine Preferred Securities Income Fund Inc	22.28	22.22 to 22.46
Flaherty & Crumrine Total Return Fund Inc	23.00	22.97 to 23.20
FleetCor Technologies, Inc.	283.67	282.68 to 291.10
Flowers Foods, Inc.	23.22	22.72 to 23.37
Flowserve Corporation	41.28	40.11 to 42.14
Fluor Corporation	18.55	18.17 to 19.17
Fly Leasing Limited	11.40	11.03 to 12.05
Fomento Economico Mexicano S.A.B. de C.V.	73.08	72.64 to 74.53
Foot Locker, Inc.	56.88	52.99 to 57.03
Ford Motor Company	12.65	12.30 to 12.88
Forestar Group Inc	22.36	21.68 to 22.52
Fortis Inc.	40.56	39.49 to 40.63
Fortive Corporation	68.84	66.98 to 70.00
Fortress Transportation and Infrastructure Investors LLC	31.35	30.81 to 31.81
Fortune Brands Home & Security, Inc.	86.96	85.17 to 88.09
Forum Energy Technologies, Inc.	23.06	21.47 to 23.64
Franklin Covey Company	27.96	26.65 to 28.27
Frank's International N.V.	4.90	4.45 to 4.90
Fresh Del Monte Produce, Inc.	29.78	28.43 to 29.89
Frontline Ltd.	7.08	6.94 to 7.11
FS KKR Capital Corp.	19.84	19.29 to 20.00
FTI Consulting, Inc.	123.37	120.62 to 124.71
FutureFuel Corp.	15.59	15.03 to 15.61
Gabelli Dividend	23.17	23.08 to 23.38
Gabelli Equity Trust, Inc. (The)	6.85	6.78 to 6.90
Gabelli Global Small and Mid Cap Value Trust (The)	14.21	14.08 to 14.25
Gabelli Multi-Media Trust Inc. (The)	9.64	9.54 to 9.67
Gabelli Utility Trust (The)	7.72	7.58 to 7.81
Gamco Investors, Inc.	19.96	19.58 to 20.25
Gamestop Corporation	194.50	146.10 to 210.87
Gap, Inc. (The)	28.88	27.36 to 29.14
Gartner, Inc.	186.60	185.16 to 189.73
GATX Corporation	97.84	97.60 to 99.99
GATX Corporation	25.55	25.35 to 25.55
GCP Applied Technologies Inc.	25.61	24.51 to 26.21
Genco Shipping & Trading Limited	11.74	11.21 to 11.85
General Dynamics Corporation	172.69	170.65 to 175.27
General Electric Company	14.17	13.81 to 14.34
General Mills, Inc.	57.76	56.59 to 58.30
General Motors Company	54.98	53.74 to 56.20
Genesco Inc.	50.36	48.54 to 50.64
Genesis Energy, L.P.	9.04	8.98 to 9.38
Genpact Limited	41.45	41.09 to 42.18
Genuine Parts Company	116.87	112.64 to 118.84
Genworth Financial Inc	3.30	3.19 to 3.35
Geo Group Inc (The)	8.02	7.76 to 8.06
Geopark Ltd	16.85	16.83 to 17.85
Georgia Power Company	26.66	26.55 to 26.79
Getty Realty Corporation	29.08	28.32 to 29.16
Gildan Activewear, Inc.	30.13	29.40 to 30.40
Glatfelter	18.05	17.45 to 18.17
GlaxoSmithKline PLC	34.97	34.64 to 35.27
Global Medical REIT Inc.	13.99	13.54 to 14.10
Global Net Lease, Inc.	18.60	18.19 to 18.79
Global Partners LP	20.75	20.20 to 20.83
Global Payments Inc.	203.33	198.42 to 207.64
GMS Inc.	40.89	40.40 to 42.33
Gold Fields Limited	9.50	9.00 to 9.57
Goldman Sachs BDC, Inc.	18.90	18.54 to 18.93
Goldman Sachs Group, Inc. (The)	334.19	329.10 to 337.59
Goldman Sachs MLP Energy Renaissance Fund	9.48	9.42 to 9.57
Gorman-Rupp Company (The)	35.71	34.16 to 35.81
GP Strategies Corporation	14.78	13.77 to 14.86
Graham Corporation	16.37	15.85 to 16.39
Graham Holdings Company	591.99	570.50 to 592.89
Granite Construction Incorporated	38.14	37.18 to 39.03
Granite Point Mortgage Trust Inc.	11.79	11.47 to 11.94
Granite Real Estate Inc.	59.39	58.50 to 60.00
Graphic Packaging Holding Company	17.36	16.76 to 17.54
Gray Television, Inc.	19.92	19.53 to 20.02
Great Ajax Corp.	12.00	11.67 to 12.06
Great Ajax Corp.	25.39	25.32 to 25.41
Great Western Bancorp, Inc.	31.96	30.76 to 32.18
Greenbrier Companies, Inc. (The)	47.62	47.01 to 48.46
Greenhill & Co., Inc.	17.02	15.82 to 17.08
GreenTree Hospitality Group Ltd.	13.20	12.91 to 13.20
Greif Bros. Corporation	56.76	54.38 to 57.08
Greif Bros. Corporation	58.76	56.55 to 58.76
Griffon Corporation	26.16	25.25 to 26.33
Group 1 Automotive, Inc.	162.38	156.00 to 164.84
Grupo Televisa S.A.	7.60	7.31 to 7.68
Guess?, Inc.	27.66	25.80 to 27.92
Guggenheim Credit Allocation Fund	20.60	20.48 to 20.68
Guggenheim Enhanced Equity Income Fund	6.97	6.95 to 7.09
Guggenheim Strategic Opportunities Fund	20.94	20.93 to 21.14
H&R Block, Inc.	20.12	19.81 to 20.18
H. B. Fuller Company	59.33	57.97 to 59.88
Halliburton Company	24.36	23.75 to 24.74
Hanesbrands Inc.	20.88	19.29 to 21.24
Hanger, Inc.	23.99	23.50 to 24.20
Harley-Davidson, Inc.	36.84	35.21 to 37.16
Harmony Gold Mining Company Limited	4.32	4.23 to 4.38
Hartford Financial Services Group, Inc. (The)	27.21	27.11 to 27.21
Hartford Financial Services Group, Inc. (The)	54.79	53.79 to 55.87
Haverty Furniture Companies, Inc.	36.96	36.24 to 37.41
Hawaiian Electric Industries, Inc.	38.77	37.25 to 38.80
HCA Healthcare, Inc.	189.21	184.17 to 190.23
HCI Group, Inc.	71.24	69.56 to 71.39
Healthcare Realty Trust Incorporated	29.67	28.89 to 29.90
Helix Energy Solutions Group, Inc.	6.18	5.78 to 6.23
Helmerich & Payne, Inc.	33.19	31.88 to 33.56
Herbalife Nutrition Ltd.	47.27	46.77 to 47.76
Herc Holdings Inc.	88.91	87.30 to 90.28
Hercules Capital, Inc.	26.68	26.22 to 26.69
Heritage Insurance Holdings, Inc.	11.25	10.72 to 11.29
Hersha Hospitality Trust	11.37	10.73 to 11.43
Hershey Company (The)	151.79	150.06 to 154.62
Hess Corporation	73.78	73.15 to 76.24
Hess Midstream Partners LP	22.40	22.26 to 22.97
Hewlett Packard Enterprise Company	14.81	14.40 to 14.96
Hexcel Corporation	57.56	56.27 to 58.36
High Income Securities Fund	8.42	8.40 to 8.44
Highland Floating Rate Opportunities Fund	10.61	10.60 to 10.79
Highland Global Allocation Fund	7.56	7.23 to 7.69
Highwoods Properties, Inc.	43.35	42.36 to 43.85
Hill International, Inc.	2.67	2.58 to 2.71
Hillenbrand Inc	50.20	49.31 to 50.45
Hilltop Holdings Inc.	36.14	34.75 to 36.25
Hilton Grand Vacations Inc.	40.58	40.52 to 41.54
Hilton Worldwide Holdings Inc.	125.41	122.02 to 126.76
HNI Corporation	41.31	38.54 to 41.65
Holly Energy Partners, L.P.	18.94	18.38 to 18.96
HollyFrontier Corporation	40.63	39.56 to 41.70
Honda Motor Company, Ltd.	29.48	29.32 to 29.79
Honeywell International Inc.	207.70	207.20 to 212.45
Horace Mann Educators Corporation	43.82	43.30 to 44.11
Horizon Technology Finance Corporation	25.38	25.26 to 25.38
Hormel Foods Corporation	47.90	47.57 to 48.36
Host Hotels & Resorts, Inc.	16.44	15.89 to 16.54
Houlihan Lokey, Inc.	67.36	65.19 to 67.83
Hovnanian Enterprises Inc	85.64	80.47 to 86.65
Howard Hughes Corporation (The)	95.81	91.81 to 96.53
HP Inc.	30.16	29.56 to 30.68
HSBC Holdings plc	31.42	31.10 to 31.59
Huaneng Power International, Inc.	13.60	13.48 to 13.70
Hubbell Inc	185.52	181.79 to 187.71
Hudson Pacific Properties, Inc.	27.56	26.16 to 27.75
Humana Inc.	401.07	397.53 to 407.39
Huntington Ingalls Industries, Inc.	191.10	187.41 to 194.10
Hyatt Hotels Corporation	87.46	86.31 to 88.32
Hyster-Yale Materials Handling, Inc.	90.36	88.33 to 91.77
IDACORP, Inc.	92.43	90.10 to 93.43
IDEX Corporation	198.74	197.44 to 201.55
IDT Corporation	20.26	18.43 to 20.38
Illinois Tool Works Inc.	213.40	209.70 to 216.37
Imax Corporation	23.39	22.67 to 24.60
Independence Holding Company	42.72	41.54 to 43.51
Independence Realty Trust, Inc.	14.50	14.26 to 14.67
India Fund, Inc. (The)	21.02	21.00 to 21.17
Infosys Limited	17.98	17.98 to 18.41
ING Group, N.V.	12.46	12.20 to 12.55
Ingersoll-Rand plc (Ireland)	50.55	49.49 to 51.61
Ingevity Corporation	74.00	72.08 to 74.70
Ingredion Incorporated	91.90	90.88 to 92.70
Insperity, Inc.	92.47	90.37 to 93.79
Integer Holdings Corporation	93.21	92.51 to 94.43
Intercontinental Exchange Inc.	113.74	113.61 to 116.06
International Business Machines Corporation	124.81	122.88 to 126.85
International Paper Company	55.70	53.96 to 56.98
International Seaways, Inc.	19.53	18.50 to 19.60
Interpublic Group of Companies, Inc. (The)	28.54	28.11 to 28.81
Invacare Corporation	9.30	8.95 to 9.34
Invesco Credit Opportunities Fund	11.19	11.10 to 11.19
Invesco High Income 2023 Target Term Fund	9.20	9.10 to 9.20
Invesco High Income 2024 Target Term Fund	9.55	9.50 to 9.55
Invesco Municipal Opportunity Trust	13.13	13.13 to 13.27
Invesco Municipal Trust	12.94	12.93 to 13.01
Invesco Pennsylvania Value Municipal Income Trust	12.78	12.75 to 12.81
Invesco Plc	24.07	23.61 to 24.53
Invesco Quality Municipal Income Trust	12.85	12.78 to 12.85
Invesco Senior Income Trust	4.19	4.19 to 4.22
Invesco Trust for Investment Grade New York Municipal	12.97	12.91 to 12.97
Invesco Trust for Investment Grade Municipals	13.38	13.34 to 13.44
Iron Mountain Incorporated	36.57	35.90 to 37.17
ITT Inc.	87.11	86.76 to 88.67
Ivy High Income Opportunities Fund	13.47	13.40 to 13.50
J P Morgan Chase & Co	152.91	150.75 to 155.46
J. Alexander's Holdings, Inc.	9.14	8.81 to 9.23
J.M. Smucker Company (The)	119.77	117.05 to 121.41
Janus Henderson Group plc	30.09	30.07 to 30.85
Japan Smaller Capitalization Fund Inc	9.09	9.00 to 9.11
JBG SMITH Properties	32.95	32.33 to 33.47
Jefferies Financial Group Inc.	31.67	30.84 to 31.86
John Bean Technologies Corporation	144.59	144.39 to 148.58
John Hancock Financial Opportunities Fund	38.49	37.52 to 38.76
John Hancock Hedged Equity & Income Fund	11.99	11.82 to 12.08
John Hancock Investors Trust	17.87	17.75 to 17.97
John Hancock Pfd Income Fund II	19.00	18.93 to 19.11
John Hancock Preferred Income Fund	19.16	19.07 to 19.25
John Hancock Preferred Income Fund III	17.05	17.00 to 17.10
John Hancock Tax Advantaged Dividend Income Fund	21.91	21.75 to 22.04
John Hancock Tax-Advantaged Global Shareholder Yield Fund	6.24	6.02 to 6.34
John Wiley & Sons, Inc.	56.07	53.08 to 56.28
Johnson Controls International plc	60.22	59.01 to 60.94
Jones Lang LaSalle Incorporated	177.29	174.73 to 180.27
Juniper Networks, Inc.	23.96	23.62 to 24.44
Just Energy Group, Inc.	3.95	3.83 to 4.06
Kadant Inc	177.21	174.58 to 177.70
Kaman Corporation	54.19	52.98 to 55.21
KAR Auction Services, Inc	14.70	14.12 to 15.24
KB Financial Group Inc	43.62	43.10 to 44.01
KB Home	43.47	42.60 to 44.20
KBR, Inc.	31.81	31.12 to 32.06
Kellogg Company	59.38	58.95 to 59.97
Kemper Corporation	80.21	79.04 to 81.59
Kennametal Inc.	40.55	39.59 to 41.61
Kennedy-Wilson Holdings Inc.	20.24	19.61 to 20.39
Keurig Dr Pepper Inc.	32.47	31.56 to 32.67
KeyCorp	21.22	20.74 to 21.55
Kilroy Realty Corporation	68.36	64.97 to 68.83
Kimbell Royalty Partners	10.72	10.61 to 11.05
Kimberly-Clark Corporation	133.15	130.55 to 134.68
Kimco Realty Corporation	19.60	18.93 to 19.73
Kinder Morgan, Inc.	16.22	15.88 to 16.33
Kirby Corporation	65.21	64.57 to 66.68
Kite Realty Group Trust	21.35	19.86 to 21.46
KKR & Co. Inc.	47.08	46.43 to 47.39
KKR Income Opportunities Fund	15.59	15.49 to 15.64
KKR Real Estate Finance Trust Inc.	18.91	18.76 to 19.15
Knight Transportation, Inc.	45.32	45.29 to 45.97
Knoll, Inc.	18.32	17.50 to 18.40
KNOT Offshore Partners LP	17.74	17.63 to 17.99
Kohl's Corporation	56.90	56.00 to 58.20
Koppers Holdings Inc.	35.69	35.44 to 36.35
Korn Ferry	62.63	61.60 to 63.15
Kraton Corporation	43.05	39.00 to 45.68
Kroger Company (The)	34.74	34.51 to 35.25
Kronos Worldwide Inc	15.13	14.78 to 15.29
L Brands, Inc.	55.24	54.78 to 56.54
Ladder Capital Corp	11.66	11.31 to 11.80
Lamb Weston Holdings, Inc.	84.30	84.08 to 86.41
Lannett Co Inc	6.35	6.12 to 6.35
Laredo Petroleum, Inc.	34.72	33.62 to 37.13
La-Z-Boy Incorporated	43.25	41.77 to 43.78
Lear Corporation	180.38	177.06 to 182.37
Leggett & Platt, Incorporated	48.77	47.55 to 50.00
Lehman ABS Corporation	34.22	34.01 to 34.22
Lehman ABS Corporation	33.46	33.46 to 33.46
Leidos Holdings, Inc.	92.00	90.12 to 93.72
Lennar Corporation	88.12	86.10 to 89.44
Lennar Corporation	70.32	69.73 to 71.42
Lennox International, Inc.	292.22	280.75 to 296.11
Leo Holdings Corp.	9.96	9.83 to 9.97
Lexington Realty Trust	11.00	10.78 to 11.10
Liberty Oilfield Services Inc.	13.95	13.26 to 14.19
Lincoln National Corporation	59.96	59.35 to 62.28
Linde plc	253.68	247.82 to 256.70
Lindsay Corporation	163.63	159.38 to 165.24
Lions Gate Entertainment Corporation	17.58	16.97 to 17.73
Lions Gate Entertainment Corporation	14.90	14.61 to 15.19
Lithia Motors, Inc.	377.82	375.27 to 388.59
Lloyds Banking Group Plc	2.28	2.25 to 2.30
Lockheed Martin Corporation	341.45	338.44 to 346.06
Loews Corporation	50.20	49.95 to 51.16
Louisiana-Pacific Corporation	49.70	48.65 to 51.00
Lowe's Companies, Inc.	162.92	159.29 to 165.30
LTC Properties, Inc.	43.35	42.16 to 43.67
Luby's, Inc.	3.30	3.24 to 3.34
Luxfer Holdings PLC	20.65	20.11 to 21.13
Lydall, Inc.	38.55	37.36 to 39.92
LyondellBasell Industries NV	108.76	108.42 to 110.71
M&T Bank Corporation	159.17	157.16 to 161.75
M.D.C. Holdings, Inc.	57.56	55.34 to 58.08
M/I Homes, Inc.	54.06	52.58 to 55.02
Macerich Company (The)	13.58	13.18 to 13.68
Mack-Cali Realty Corporation	15.92	15.00 to 16.16
Macquarie First Trust Global	9.23	9.05 to 9.24
Macquarie Global Infrastructure Total Return Fund Inc.	20.91	20.63 to 20.98
Macy's Inc	16.50	15.19 to 16.61
Madison Covered Call & Equity Strategy Fund	7.44	7.30 to 7.44
Magellan Midstream Partners L.P.	45.00	44.60 to 45.58
Magna International, Inc.	88.60	87.57 to 90.22
MagnaChip Semiconductor Corporation	21.04	20.74 to 22.39
Magnolia Oil & Gas Corporation	12.80	12.45 to 13.24
Main Street Capital Corporation	36.94	36.44 to 37.25
MainStay MacKay DefinedTerm Municipal Opportunitie	21.71	21.52 to 21.75
Manchester United Ltd.	20.00	19.40 to 20.00
Manitowoc Company, Inc. (The)	17.89	16.99 to 18.04
ManpowerGroup	101.10	98.42 to 102.27
Manulife Financial Corp	21.45	21.12 to 21.72
Marathon Oil Corporation	12.38	12.14 to 13.17
Marathon Petroleum Corporation	57.16	56.62 to 58.77
Marcus Corporation (The)	22.20	21.20 to 22.73
Marine Products Corporation	17.72	17.66 to 18.37
MarineMax, Inc.	51.40	47.22 to 52.12
Markel Corporation	1130.45	1109.41 to 1146.44
Marriot Vacations Worldwide Corporation	184.42	178.16 to 188.56
Marsh & McLennan Companies, Inc.	117.35	117.17 to 119.12
Masco Corporation	54.85	54.03 to 55.73
Masonite International Corporation	112.67	111.11 to 115.03
MasTec, Inc.	93.91	93.21 to 95.96
Mastercard Incorporated	371.33	361.79 to 382.46
Matador Resources Company	25.17	24.28 to 27.43
Materion Corporation	75.32	72.27 to 75.56
Matson, Inc.	73.84	73.71 to 77.25
Maui Land & Pineapple Company, Inc.	11.78	11.67 to 12.14
Maximus, Inc.	85.31	84.10 to 86.08
MBIA, Inc.	10.00	8.22 to 10.14
McCormick & Company, Incorporated	84.18	84.18 to 84.84
McDonald's Corporation	209.11	207.14 to 210.59
McKesson Corporation	176.09	175.41 to 179.43
MDU Resources Group, Inc.	30.96	30.53 to 31.22
Mednax, Inc	27.67	26.03 to 28.07
Merck & Company, Inc.	74.17	73.40 to 75.56
Mercury General Corporation	64.13	60.51 to 64.41
Meredith Corporation	35.74	32.77 to 35.78
Meritage Corporation	88.15	87.20 to 90.35
Mesabi Trust	28.19	27.50 to 28.50
Methode Electronics, Inc.	44.27	42.38 to 44.39
MetLife, Inc.	60.37	60.10 to 62.05
Mexico Fund, Inc. (The)	13.42	13.11 to 13.54
MFA Financial, Inc.	4.09	4.02 to 4.21
MFS Multimarket Income Trust	6.25	6.23 to 6.29
MFS Municipal Income Trust	6.74	6.72 to 6.80
MFS Special Value Trust	6.16	6.09 to 6.20
Micro Focus Intl PLC	6.75	6.41 to 6.84
Miller Industries, Inc.	45.75	43.60 to 45.80
Miller/Howard High Income Equity Fund	9.34	8.99 to 9.46
Minerals Technologies Inc.	76.80	75.33 to 77.33
Mistras Group Inc	9.88	9.48 to 9.98
Mitsubishi UFJ Financial Group Inc	5.46	5.40 to 5.50
Modine Manufacturing Company	15.04	14.74 to 15.34
Moelis & Company	54.76	53.35 to 55.72
Mohawk Industries, Inc.	187.27	185.80 to 192.57
Molson Coors Brewing Company	47.67	46.37 to 48.14
Monmouth Real Estate Investment Corporation	18.08	17.72 to 18.23
Moody's Corporation	289.48	287.29 to 293.11
Moog Inc.	83.21	81.49 to 83.92
Moog Inc.	80.30	80.30 to 80.30
Morgan Stanley	81.10	80.79 to 82.96
Morgan Stanley India Investment Fund, Inc.	23.98	23.69 to 24.04
Mosaic Company (The)	30.70	30.01 to 31.22
Motorola Solutions, Inc.	179.21	178.01 to 182.93
Movado Group Inc.	25.11	24.01 to 25.59
MPLX LP	26.00	25.57 to 26.19
MRC Global Inc.	9.57	9.23 to 9.65
MSA Safety Incorporporated	163.78	158.77 to 165.85
MSC Industrial Direct Company, Inc.	87.05	85.00 to 87.90
MSG Networks Inc.	20.60	18.52 to 20.90
Mueller Industries, Inc.	41.98	41.19 to 42.63
Mueller Water Products Inc	13.70	13.27 to 13.77
MuniVest Fund, Inc.	9.07	9.01 to 9.11
Murphy Oil Corporation	18.67	18.33 to 20.53
Murphy USA Inc.	125.69	125.11 to 127.78
Myers Industries, Inc.	22.96	22.24 to 23.26
Nabors Industries Ltd.	130.49	124.09 to 133.61
Nam Tai Property Inc.	11.75	10.36 to 11.80
National Bank Holdings Corporation	41.34	40.42 to 42.11
National Fuel Gas Company	49.70	48.33 to 49.91
National Grid Transco, PLC	57.78	56.75 to 57.96
National Health Investors, Inc.	73.47	71.00 to 74.08
National Oilwell Varco, Inc.	17.03	16.73 to 17.50
National Presto Industries, Inc.	107.09	101.73 to 107.09
National Storage Affiliates Trust	38.82	37.79 to 39.28
Natural Gas Services Group, Inc.	10.32	10.13 to 10.36
Natural Grocers by Vitamin Cottage, Inc.	15.86	15.54 to 16.06
Natuzzi, S.p.A.	12.39	11.80 to 12.49
Navigator Holdings Ltd.	10.20	9.95 to 10.28
Navios Maritime Holdings Inc.	6.65	6.46 to 6.95
Navios Maritime Partners LP	18.35	17.95 to 18.80
Navistar International Corporation	44.20	44.10 to 44.35
NCR Corporation	36.91	35.77 to 38.20
Neenah, Inc.	58.18	57.78 to 59.06
Nelnet, Inc.	77.07	76.07 to 77.50
New America High Income Fund, Inc. (The)	8.87	8.86 to 8.92
New Home Company Inc. (The)	5.40	5.27 to 5.50
New Ireland Fund, Inc. (The)	10.84	10.76 to 10.87
New Mountain Finance Corporation	12.85	12.49 to 12.88
New Residential Investment Corp.	10.63	10.46 to 10.83
New Senior Investment Group Inc.	6.41	6.20 to 6.42
New York Community Bancorp, Inc.	12.61	12.33 to 12.84
NewJersey Resources Corporation	41.05	39.84 to 41.25
NewMarket Corporation	395.36	388.82 to 398.78
Newmont Mining Corporation	56.39	55.63 to 56.89
Newpark Resources, Inc.	4.00	3.77 to 4.08
Nexa Resources S.A.	10.79	8.93 to 11.90
NexPoint Residential Trust, Inc.	43.60	41.93 to 44.20
Nielsen N.V.	26.26	25.00 to 26.54
Nine Energy Service, Inc.	3.59	3.16 to 3.63
NiSource, Inc	22.04	21.79 to 22.16
NL Industries, Inc.	6.78	6.42 to 6.93
Noble Midstream Partners LP	15.18	14.94 to 15.28
Nomad Foods Limited	25.13	24.53 to 25.17
Nomura Holdings Inc ADR	6.20	6.18 to 6.26
Nordic American Tankers Limited	3.22	3.09 to 3.24
Nordstrom, Inc.	37.34	35.14 to 37.88
Norfolk Souther Corporation	259.22	255.83 to 264.86
North European Oil Royality Trust	3.97	3.83 to 4.00
Northrop Grumman Corporation	305.62	301.56 to 310.17
Northwest Natural Holding Company	53.74	51.42 to 53.88
NorthWestern Corporation	61.61	60.67 to 62.01
NOW Inc.	11.59	11.12 to 11.60
NRG Energy, Inc.	41.63	39.80 to 42.22
Nu Skin Enterprises, Inc.	51.72	51.12 to 52.64
Nucor Corporation	66.37	62.92 to 66.63
Nustar Energy L.P.	19.85	19.57 to 20.10
NuStar Logistics, L.P.	23.60	23.37 to 23.61
Nutrien Ltd.	55.45	54.55 to 56.39
Nuveen AMT-Free Municipal Credit Income Fund	16.48	16.36 to 16.49
Nuveen AMT-Free Municipal Value Fund	11.03	10.83 to 11.04
Nuveen AMT-Free Quality Municipal Income Fund	14.67	14.61 to 14.68
Nuveen California Quality Municipal Income Fund	14.68	14.67 to 14.75
Nuveen Core Equity Alpha Fund	14.52	14.50 to 14.62
Nuveen Credit Strategies Income Fund	6.45	6.43 to 6.46
Nuveen Diversified Dividend and Income Fund	9.13	9.11 to 9.17
Nuveen Dow 30SM Dynamic Overwrite Fund	15.58	15.40 to 15.64
Nuveen Emerging Markets Debt 2022 Target Term Fund	7.88	7.83 to 8.07
Nuveen Floating Rate Income Fund	9.51	9.44 to 9.58
Nuveen Floating Rate Income Opportuntiy Fund	9.32	9.30 to 9.37
Nuveen Georgia Quality Municipal Income Fund	12.76	12.71 to 12.79
Nuveen High Income 2023 Target Term Fund	9.96	9.90 to 9.96
Nuveen Intermediate Duration Municipal Term Fund	13.86	13.74 to 13.88
Nuveen Massachusetts Municipal Income Fund	14.24	14.20 to 14.24
Nuveen Michigan Quality Municipal Income Fund	15.10	14.98 to 15.10
Nuveen Missouri Quality Municipal Income Fund	14.64	14.64 to 14.65
Nuveen Mortgage Opportunity Term Fund	20.43	20.21 to 20.66
Nuveen Municipal 2021 Target Term Fund	9.69	9.69 to 9.71
Nuveen Municipal Credit Income Fund	15.99	15.99 to 16.09
Nuveen Municipal High Income Opportunity Fund	14.33	14.31 to 14.42
Nuveen Municipal Income Fund, Inc.	11.29	11.15 to 11.29
Nuveen New Jersey Quality Municipal Income Fund	14.17	14.14 to 14.18
Nuveen New York Municipal Value Fund 2	14.55	14.42 to 14.55
Nuveen Ohio Quality Municipal Income Fund	15.28	15.25 to 15.30
Nuveen Pennsylvania Quality Municipal Income Fund	14.23	14.08 to 14.24
Nuveen Preferred & Income Opportunities Fund	9.17	9.15 to 9.20
Nuveen Preferred and Income Term Fund	24.21	24.19 to 24.29
Nuveen S&P 500 Buy-Write Income Fund	12.97	12.90 to 13.08
Nuveen S&P 500 Dynamic Overwrite Fund	15.87	15.75 to 15.96
Nuveen Select Maturities Municipal Fund	10.35	10.28 to 10.35
Nuveen Senior Income Fund	5.62	5.54 to 5.62
Nuveen Short Duration Credit Opportunities Fund	14.04	13.92 to 14.06
Nuveen Tax-Advantaged Dividend Growth Fund	14.63	14.54 to 14.68
Nuveen Tax-Advantaged Total Return Strategy Fund	10.31	10.31 to 10.41
Nuveen Virginia Quality Municipal Income Fund	15.75	15.70 to 15.78
nVent Electric plc	28.86	27.86 to 29.11
NVR, Inc.	4699.76	4622.47 to 4771.99
Oasis Petroleum Inc.	59.27	57.47 to 59.43
Occidental Petroleum Corporation	29.77	29.63 to 31.90
Oceaneering International, Inc.	15.31	13.82 to 15.40
OFG Bancorp	21.56	20.48 to 21.80
OGE Energy Corp	32.07	31.34 to 32.16
Oil States International, Inc.	9.43	8.69 to 9.49
Oil-Dri Corporation Of America	37.66	37.00 to 37.73
Old Republic International Corporation	21.30	20.60 to 21.49
Omnicom Group Inc.	77.27	75.09 to 77.79
ONE Gas, Inc.	75.02	73.04 to 75.34
One Liberty Properties, Inc.	23.55	22.66 to 23.73
OneMain Holdings, Inc.	53.34	52.15 to 53.87
ONEOK, Inc.	49.54	49.30 to 51.22
Ooma, Inc.	16.37	15.85 to 16.49
Oppenheimer Holdings, Inc.	41.22	39.76 to 41.71
Oracle Corporation	72.16	70.10 to 72.94
Orange	11.84	11.81 to 11.90
Orion Engineered Carbons S.A	20.09	19.68 to 20.35
Orion Group Holdings, Inc.	5.83	5.74 to 5.98
Oshkosh Corporation	112.55	112.50 to 116.32
Osisko Gold Royalties Ltd	10.64	10.58 to 10.76
OUTFRONT Media Inc.	22.85	21.85 to 23.01
Overseas Shipholding Group, Inc.	2.50	2.45 to 2.64
Owens & Minor, Inc.	33.47	32.52 to 34.90
Owens Corning Inc	81.76	80.27 to 83.60
Owens-Illinois, Inc.	12.80	12.63 to 13.21
Oxford Industries, Inc.	85.76	80.95 to 86.04
Pacific Gas & Electric Co.	11.16	10.81 to 11.33
Packaging Corporation of America	138.43	134.94 to 140.25
Par Pacific Holdings, Inc.	18.68	18.06 to 19.07
Paramount Group, Inc.	9.88	9.61 to 10.00
Park Electrochemical Corporation	14.52	14.30 to 14.87
Park Hotels & Resorts Inc.	21.76	20.82 to 21.99
Parker-Hannifin Corporation	298.81	297.65 to 302.33
PBF Energy Inc.	17.23	16.08 to 17.45
PBF Logistics LP	12.91	12.74 to 13.26
Pearson, Plc	11.04	11.04 to 11.58
Pebblebrook Hotel Trust	24.01	22.74 to 24.15
Pembina Pipeline Corp.	28.98	28.47 to 29.22
PennyMac Financial Services, Inc.	61.68	61.34 to 64.66
Penske Automotive Group, Inc.	80.06	77.77 to 81.90
Pentair plc.	59.90	57.96 to 60.48
Performance Food Group Company	55.93	55.50 to 56.95
Permian Basin Royalty Trust	4.51	4.42 to 4.57
Permianville Royalty Trust	1.48	1.45 to 1.51
PermRock Royalty Trust	5.16	5.07 to 5.19
Perrigo Company	41.82	41.29 to 42.59
PetroChina Company Limited	39.36	39.17 to 40.49
Pfizer, Inc.	34.35	34.33 to 34.87
Philip Morris International Inc	86.36	85.89 to 87.51
Phillips 66	88.47	87.25 to 90.10
Phillips 66 Partners LP	31.30	30.60 to 31.45
Physicians Realty Trust	17.40	17.12 to 17.58
Piedmont Office Realty Trust, Inc.	18.32	17.73 to 18.45
PIMCO California Municipal Income Fund	17.98	17.86 to 18.24
PIMCO California Municipal Income Fund III	10.37	10.37 to 10.45
PIMCO Commercial Mortgage Securities Trust, Inc.	11.28	11.22 to 11.30
Pimco Corporate & Income Opportunity Fund	17.98	17.95 to 18.04
PIMCO Dynamic Credit and Mortgage Income Fund	22.23	21.97 to 22.53
PIMCO Dynamic Income Fund	28.12	27.85 to 28.49
PIMCO Energy and Tactical Credit Opportunities Fund	10.48	10.38 to 10.63
Pimco High Income Fund	6.45	6.44 to 6.49
PIMCO Income Strategy Fund	11.80	11.75 to 11.86
PIMCO Income Strategy Fund II	10.24	10.22 to 10.29
PIMCO Municipal Income Fund	13.96	13.89 to 14.05
Pimco Municipal Income Fund II	14.67	14.55 to 14.95
PIMCO New York Municipal Income Fund	12.07	11.71 to 12.12
PIMCO New York Municipal Income Fund III	9.34	9.34 to 9.35
PIMCO Strategic Income Fund, Inc.	7.36	7.32 to 7.41
Pinnacle West Capital Corporation	78.25	76.30 to 78.87
Pioneer High Income Trust	9.33	9.27 to 9.35
Pioneer Municipal High Income Advantage Trust	11.75	11.67 to 11.80
Pioneer Municipal High Income Trust	12.31	12.29 to 12.34
Pioneer Natural Resources Company	162.09	160.51 to 165.58
Pitney Bowes Inc.	9.19	8.67 to 9.55
Plains All American Pipeline, L.P.	9.67	9.49 to 9.99
Plains Group Holdings, L.P.	9.77	9.58 to 10.04
Planet Fitness, Inc.	85.73	83.63 to 88.16
PLDT Inc.	26.71	26.36 to 26.93
PNC Financial Services Group, Inc. (The)	178.82	177.08 to 181.35
PNM Resources, Inc. (Holding Co.)	47.99	47.40 to 48.36
Polaris Industries Inc.	134.22	130.00 to 137.11
Portland General Electric Company	44.79	43.24 to 45.03
POSCO	70.25	69.40 to 70.58
Post Holdings, Inc.	104.81	104.00 to 106.98
PPG Industries, Inc.	146.10	142.41 to 148.44
PPL Capital Funding, Inc.	25.54	25.45 to 25.55
PPL Corporation	28.31	28.27 to 28.92
PPlus Trust	20.95	20.94 to 20.95
PQ Group Holdings Inc.	17.64	17.18 to 17.78
Precision Drilling Corporation	25.69	24.79 to 26.75
Preferred Apartment Communities, Inc.	10.08	9.19 to 10.13
Prestige Consumer Healthcare Inc.	45.77	43.75 to 45.93
Primerica, Inc.	147.17	146.96 to 150.19
ProAssurance Corporation	27.20	26.27 to 27.44
Procter & Gamble Company (The)	127.31	125.32 to 128.90
Progressive Corporation (The)	91.02	88.69 to 92.60
ProPetro Holding Corp.	13.76	13.08 to 13.99
Prospect Capital Corporation	25.26	25.23 to 25.26
Prosperity Bancshares, Inc.	78.00	77.62 to 78.98
Provident Financial Services, Inc	23.58	22.73 to 23.83
Prudential Financial, Inc.	26.86	26.72 to 26.86
Prudential Financial, Inc.	92.72	91.41 to 94.53
Prudential Public Limited Company	41.64	41.21 to 42.16
PS Business Parks, Inc.	149.78	147.41 to 152.31
Public Service Enterprise Group Incorporated	57.10	55.74 to 57.66
Public Storage	238.65	234.53 to 240.82
PulteGroup, Inc.	47.41	46.00 to 48.12
Putnam Master Intermediate Income Trust	4.47	4.25 to 4.47
Putnam Premier Income Trust	4.82	4.82 to 4.85
PVH Corp.	106.75	105.30 to 110.89
Pzena Investment Management Inc	10.50	10.31 to 10.67
QEP Resources, Inc.	4.35	4.18 to 4.42
Quad Graphics, Inc	5.34	5.03 to 5.39
Quanex Building Products Corporation	25.36	25.11 to 25.87
Quanta Services, Inc.	83.34	82.85 to 84.90
Quest Diagnostics Incorporated	121.09	117.82 to 122.54
Quotient Technology Inc.	14.70	13.92 to 14.74
QVC, Inc.	25.43	25.27 to 25.43
Qwest Corporation	25.06	25.05 to 25.07
Qwest Corporation	25.55	25.41 to 25.55
Qwest Corporation	26.43	26.17 to 26.43
Radian Group Inc.	21.76	21.48 to 22.31
Ralph Lauren Corporation	126.55	123.06 to 128.40
Range Resources Corporation	10.18	10.16 to 10.75
Ranger Energy Services, Inc.	6.17	6.00 to 6.17
Rayonier Advanced Materials Inc.	10.56	9.75 to 10.64
Ready Capital Corporation	14.04	13.69 to 14.24
Ready Capital Corporation	25.80	25.76 to 25.88
Realogy Holdings Corp.	15.07	14.43 to 15.14
Regal Beloit Corporation	141.04	138.63 to 142.82
Regional Management Corp.	35.94	35.64 to 37.69
Regions Financial Corporation	21.32	20.93 to 21.85
Regis Corporation	12.71	11.75 to 13.04
Reinsurance Group of America, Incorporated	127.61	126.51 to 130.12
Reinsurance Group of America, Incorporated	26.36	26.24 to 26.36
Reinsurance Group of America, Incorporated	28.09	27.84 to 28.17
Reliance Steel & Aluminum Co.	146.66	140.52 to 147.33
RenaissanceRe Holdings Ltd.	165.89	164.25 to 168.75
Republic Services, Inc.	95.64	94.57 to 97.24
Resideo Technologies, Inc.	28.53	28.23 to 30.55
Resolute Forest Products Inc.	9.49	9.46 to 9.88
Restaurant Brands International Inc.	65.00	62.47 to 65.73
Retail Properties of America, Inc.	11.85	11.18 to 11.98
REV Group, Inc.	13.59	13.35 to 13.81
REX American Resources Corporation	113.50	110.10 to 116.56
Rexnord Corporation	48.34	47.95 to 48.88
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	14.96	14.74 to 15.00
RLI Corp.	112.33	109.58 to 113.95
RLJ Lodging Trust	15.97	15.58 to 16.17
Rockwell Automation, Inc.	257.87	253.61 to 259.90
Rogers Communication, Inc.	47.61	46.85 to 47.95
Roper Technologies, Inc.	385.38	375.92 to 391.03
Royal Bank Of Canada	90.43	88.70 to 90.80
Royal Dutch Shell PLC	43.35	42.56 to 43.74
Royal Dutch Shell PLC	41.29	40.44 to 41.61
RPC, Inc.	7.16	6.73 to 7.43
RPM International Inc.	85.61	83.36 to 86.68
RPT Realty	12.22	11.48 to 12.24
Ryder System, Inc.	74.61	73.29 to 76.60
Ryerson Holding Corporation	15.59	14.45 to 15.63
Ryman Hospitality Properties, Inc.	80.72	79.07 to 81.98
S&P Global Inc.	342.72	333.47 to 346.66
Salient Midstream & MLP Fund	5.02	5.01 to 5.15
Sally Beauty Holdings, Inc.	20.35	18.35 to 20.43
Santander Consumer USA Holdings Inc.	26.62	26.18 to 26.99
Saratoga Investment Corp	25.50	25.50 to 25.54
Sasol Ltd.	14.58	14.43 to 14.80
Saul Centers, Inc.	42.26	39.04 to 42.53
Schlumberger N.V.	29.71	28.80 to 30.07
Schneider National, Inc.	25.80	25.11 to 26.12
Schweitzer-Mauduit International, Inc.	48.24	47.14 to 48.43
Scorpio Bulkers Inc.	20.03	18.87 to 20.09
Scudder Municiple Income Trust	11.46	11.38 to 11.50
Scudder Strategic Municiple Income Trust	11.70	11.64 to 11.71
SEACOR Marine Holdings Inc.	5.03	4.49 to 5.03
Sealed Air Corporation	45.61	44.36 to 46.36
SeaWorld Entertainment, Inc.	52.20	48.45 to 52.96
Select Energy Services, Inc.	7.33	7.01 to 7.58
Select Medical Holdings Corporation	33.69	33.43 to 34.00
Sempra Energy	122.91	119.26 to 123.79
Sensient Technologies Corporation	78.45	77.14 to 79.04
Seritage Growth Properties	23.16	21.12 to 23.26
Shaw Communications Inc.	18.78	18.63 to 18.93
Shell Midstream Partners, L.P.	12.76	12.63 to 12.95
Sherwin-Williams Company (The)	688.11	677.01 to 702.71
Shinhan Financial Group Co Ltd	31.34	31.09 to 31.63
Ship Finance International Limited	7.91	7.68 to 7.97
Signet Jewelers Limited	56.29	52.51 to 56.64
SilverBow Resorces, Inc.	8.22	7.90 to 8.23
Simpson Manufacturing Company, Inc.	104.38	100.84 to 105.58
SINOPEC Shangai Petrochemical Company, Ltd.	24.68	24.68 to 24.97
SITE Centers Corp.	13.49	13.07 to 13.59
SiteOne Landscape Supply, Inc.	160.42	158.29 to 163.83
Six Flags Entertainment Corporation New	50.04	48.43 to 50.99
SL Green Realty Corp	75.77	72.59 to 76.76
SM Energy Company	16.46	16.05 to 18.55
Snap-On Incorporated	218.23	216.47 to 221.59
Solaris Oilfield Infrastructure, Inc.	13.28	12.59 to 13.32
SolarWinds Corporation	16.19	15.95 to 16.37
Sonic Automotive, Inc.	50.01	48.08 to 50.35
Sonoco Products Company	63.35	62.21 to 64.13
Source Capital, Inc.	42.70	42.66 to 43.03
South Jersey Industries, Inc.	28.34	26.55 to 28.57
South Jersey Industries, Inc.	46.89	45.82 to 47.41
Southern Company (The)	59.61	58.61 to 59.87
Southwest Airlines Company	60.55	57.55 to 60.70
Southwest Gas Holdings, Inc.	71.08	68.38 to 71.35
Spectrum Brands Holdings, Inc.	82.20	81.11 to 84.13
Spire Inc.	72.77	69.54 to 72.98
Spirit Aerosystems Holdings, Inc.	46.61	46.33 to 49.11
SPX Corporation	57.64	56.31 to 58.52
SPX FLOW, Inc.	68.52	66.27 to 69.27
Stag Industrial, Inc.	32.76	32.15 to 33.19
Standard Motor Products, Inc.	44.43	43.56 to 44.64
Standex International Corporation	106.16	102.55 to 106.54
Stanley Black & Decker, Inc.	186.60	183.81 to 189.00
Stantec Inc	40.93	40.18 to 41.04
Star Group, L.P.	10.26	10.06 to 10.37
StarTek, Inc.	8.44	8.26 to 8.47
STARWOOD PROPERTY TRUST, INC.	23.52	22.99 to 23.95
State Street Corporation	80.50	79.49 to 81.82
Steelcase Inc.	15.95	14.97 to 15.97
Stellus Capital Investment Corporation	25.34	25.25 to 25.35
Stellus Capital Investment Corporation	12.19	11.50 to 12.24
Stepan Company	127.92	124.28 to 129.14
Sterling Bancorp	23.41	22.82 to 23.88
Stewart Information Services Corporation	49.59	48.62 to 50.57
Stifel Financial Corporation	64.76	63.50 to 65.78
Stifel Financial Corporation	25.59	25.46 to 25.61
Stoneridge, Inc.	36.71	34.99 to 36.90
STRATS Trust	23.85	23.85 to 23.85
STRATS Trust	21.15	21.15 to 21.20
Sumitomo Mitsui Financial Group Inc	7.28	7.25 to 7.34
Summit Hotel Properties, Inc.	10.47	10.19 to 10.57
Summit Materials, Inc.	29.63	29.26 to 30.46
Summit Midstream Partners, LP	22.28	21.65 to 22.80
Sun Life Financial Inc.	50.56	49.77 to 51.11
SunCoke Energy, Inc.	6.69	6.42 to 6.79
Suncor Energy Inc.	22.01	21.69 to 22.30
Sunoco LP	31.59	31.20 to 31.88
Sunstone Hotel Investors, Inc.	12.79	12.22 to 12.86
Superior Industries International, Inc.	6.21	6.04 to 6.60
Synchrony Financial	40.64	40.04 to 41.21
Synnex Corporation	94.24	92.92 to 95.70
Synovus Financial Corp.	46.94	45.93 to 47.67
Synthetic Fixed-Income Securities, Inc.	25.00	25.00 to 25.00
Synthetic Fixed-Income Securities, Inc.	24.01	24.01 to 24.01
Synthetic Fixed-Income Securities, Inc.	20.60	20.60 to 20.76
Sysco Corporation	81.70	81.63 to 83.19
Takeda Pharmaceutical Company Limited	18.10	17.87 to 18.32
Talos Energy, Inc.	13.59	12.51 to 13.72
Tanger Factory Outlet Centers, Inc.	17.12	15.93 to 17.20
Tapestry, Inc.	43.95	42.02 to 44.50
Targa Resources, Inc.	34.32	33.63 to 35.27
Taro Pharmaceutical Industries Ltd.	76.42	74.60 to 76.80
Taylor Morrison Home Corporation	27.79	27.10 to 28.60
TCF Financial Corporation	48.80	47.88 to 49.46
Team, Inc.	12.39	11.68 to 12.89
TechnipFMC plc	9.08	8.81 to 9.27
Teekay Corporation	3.36	3.28 to 3.59
Teekay LNG Partners L.P.	13.99	13.89 to 14.15
Teekay Tankers Ltd.	13.57	13.19 to 13.72
TEGNA Inc.	5.44	5.25 to 5.55
TEGNA Inc.	19.07	18.64 to 19.44
Tejon Ranch Co	16.85	16.44 to 17.08
Teledyne Technologies Incorporated	390.13	383.62 to 394.38
Teleflex Incorporated	400.35	397.19 to 406.51
Telefonica SA	4.65	4.63 to 4.68
Telephone and Data Systems, Inc.	25.08	24.95 to 25.08
Telephone and Data Systems, Inc.	25.32	25.23 to 25.32
Telephone and Data Systems, Inc.	25.30	25.24 to 25.35
Telephone and Data Systems, Inc.	25.58	25.50 to 25.58
Telephone and Data Systems, Inc.	21.41	20.01 to 21.79
TELUS Corporation	21.18	20.74 to 21.25
Tempur Sealy International, Inc.	37.10	36.25 to 37.64
Tenaris S.A.	23.02	22.78 to 23.32
Tenet Healthcare Corporation	55.50	53.54 to 56.10
Tennant Company	79.27	78.17 to 80.56
Tenneco Inc.	11.62	11.20 to 11.79
Tennessee Valley Authority	25.48	25.25 to 25.49
Tennessee Valley Authority	25.41	25.36 to 25.46
Terex Corporation	44.61	43.42 to 45.70
Ternium S.A.	34.11	33.01 to 34.63
Tetra Technologies, Inc.	2.60	2.56 to 2.83
Texas Pacific Land Trust	1258.00	1188.06 to 1272.30
Textron Inc.	52.12	51.73 to 53.29
The Charles Schwab Corporation	64.46	64.34 to 65.63
The GDL Fund	8.90	8.88 to 8.94
The Hanover Insurance Group, Inc.	126.40	123.03 to 127.35
The Travelers Companies, Inc.	155.75	152.47 to 157.25
Thermon Group Holdings, Inc.	21.82	21.32 to 22.05
Third Point Reinsurance Ltd.	10.21	9.96 to 10.58
Thor Industries, Inc.	130.06	125.28 to 133.99
Tidewater Inc.	15.53	14.35 to 15.64
Tilly's, Inc.	11.54	10.72 to 11.65
Timken Company (The)	82.42	79.77 to 83.30
TimkenSteel Corporation	10.17	9.60 to 10.74
Toll Brothers, Inc.	55.19	54.01 to 56.02
Tootsie Roll Industries, Inc.	32.94	32.16 to 33.67
Toronto Dominion Bank (The)	63.75	62.82 to 64.09
Tortoise Energy Independence Fund, Inc.	17.29	17.14 to 17.56
Tortoise Energy Infrastructure Corporation	24.75	24.60 to 25.30
Tortoise Midstream Energy Fund, Inc.	26.03	25.98 to 26.56
Tortoise Pipeline & Energy Fund, Inc.	20.36	20.25 to 20.84
Tortoise Power and Energy Infrastructure Fund, Inc	12.02	11.95 to 12.09
Total S.A.	48.57	47.96 to 48.93
Townsquare Media, Inc.	10.46	10.38 to 10.74
TPG RE Finance Trust, Inc.	11.35	10.97 to 11.39
TPG Specialty Lending, Inc.	22.01	21.72 to 22.19
TransCanada Corporation	45.65	44.67 to 45.94
Transcontinental Realty Investors, Inc.	22.00	21.19 to 22.00
Transdigm Group Incorporated	606.30	596.58 to 611.83
Transocean Ltd.	4.00	3.94 to 4.36
TransUnion	87.97	87.52 to 89.42
Trecora Resources	7.75	7.65 to 7.93
Tredegar Corporation	17.79	17.15 to 17.89
Treehouse Foods, Inc.	53.78	52.21 to 54.78
TRI Pointe Group, Inc.	20.01	19.65 to 20.51
Trinseo S.A.	68.95	67.74 to 70.38
TriplePoint Venture Growth BDC Corp.	14.57	14.17 to 14.72
Triple-S Management Corporation	27.88	26.96 to 28.04
Triumph Group, Inc.	17.66	17.48 to 18.24
TrueBlue, Inc.	22.47	21.49 to 22.54
Tutor Perini Corporation	17.90	17.01 to 18.05
Two Harbors Investments Corp	7.47	7.30 to 7.55
Tyson Foods, Inc.	73.69	72.77 to 74.38
U.S. Bancorp	54.05	52.53 to 54.39
U.S. Silica Holdings, Inc.	14.62	13.86 to 15.16
U.S. Xpress Enterprises, Inc.	10.43	10.22 to 10.75
UDR, Inc.	43.45	42.48 to 43.84
UGI Corporation	41.02	40.09 to 41.22
UMH Properties, Inc.	18.80	18.17 to 18.85
Under Armour, Inc.	19.11	18.75 to 19.54
Under Armour, Inc.	22.93	22.66 to 23.57
Unifi, Inc.	27.83	25.78 to 27.83
Unifirst Corporation	255.54	248.63 to 256.66
Unilever PLC	53.98	53.51 to 54.36
Union Pacific Corporation	210.89	210.17 to 215.68
Unisys Corporation	25.25	24.23 to 25.52
United Parcel Service, Inc.	160.87	160.76 to 166.23
United Rentals, Inc.	302.60	300.48 to 308.14
United States Cellular Corporation	34.65	32.70 to 35.19
United States Cellular Corporation	25.68	25.61 to 25.68
United States Cellular Corporation	25.33	25.23 to 25.35
United States Steel Corporation	20.62	18.38 to 21.00
UnitedHealth Group Incorporated	350.17	345.60 to 354.00
UNITIL Corporation	45.87	44.05 to 46.11
Univar Inc.	20.49	20.42 to 20.90
Universal Corporation	55.55	53.39 to 55.58
Universal Health Realty Income Trust	72.67	68.78 to 73.77
Universal Health Services, Inc.	134.58	132.39 to 135.49
UNIVERSAL INSURANCE HOLDINGS INC	16.39	15.63 to 16.39
Unum Group	29.44	29.04 to 30.34
Urban Edge Properties	18.01	17.08 to 18.18
Urstadt Biddle Properties Inc.	17.39	16.83 to 17.42
Urstadt Biddle Properties Inc.	14.79	13.91 to 14.79
US Foods Holding Corp.	38.35	37.81 to 38.82
USA Compression Partners, LP	14.47	14.37 to 14.76
USANA Health Sciences, Inc.	100.69	99.75 to 101.44
USD Partners LP	5.45	5.14 to 5.59
USLIFE Income Fund, Inc.	12.24	12.10 to 12.35
V.F. Corporation	81.50	80.59 to 82.77
VAALCO Energy, Inc.	3.25	3.20 to 3.48
Vail Resorts, Inc.	315.76	309.73 to 323.36
Valero Energy Corporation	80.56	79.54 to 82.60
Valmont Industries, Inc.	243.04	232.98 to 243.79
Valvoline Inc.	26.42	25.54 to 26.63
Vector Group Ltd.	14.12	13.78 to 14.20
Vectrus, Inc.	59.78	58.88 to 60.32
Vedanta Limited	12.49	12.28 to 12.59
Venator Materials PLC	4.17	3.95 to 4.33
Ventas, Inc.	56.83	55.04 to 57.30
Veritiv Corporation	42.90	40.38 to 43.80
Verizon Communications Inc.	56.79	55.82 to 57.29
Vermilion Energy Inc.	7.14	7.10 to 7.77
Verso Corporation	14.08	13.19 to 14.14
Viad Corp	45.26	42.32 to 46.44
Vipshop Holdings Limited	40.64	38.91 to 40.85
Virtus Global Dividend & Income Fund Inc.	9.13	9.10 to 9.24
Visa Inc.	220.27	215.81 to 226.13
Vishay Precision Group, Inc.	33.57	33.23 to 33.84
Vmware, Inc.	143.63	143.17 to 147.99
VOC Energy Trust	3.15	2.98 to 3.18
Vocera Communications, Inc.	43.27	42.93 to 45.36
Vornado Realty Trust	47.86	44.98 to 48.23
Voya Financial, Inc.	63.94	62.56 to 64.22
Voya Global Advantage and Premium Opportunity Fund	9.01	8.98 to 9.06
Voya Infrastructure, Industrials and Materials Fund	11.97	11.97 to 12.21
Voya Prime Rate Trust	4.65	4.61 to 4.66
Vulcan Materials Company	169.10	167.04 to 172.46
W&T Offshore, Inc.	4.27	4.07 to 4.70
W.R. Berkley Corporation	74.68	73.07 to 75.73
W.W. Grainger, Inc.	398.48	397.10 to 406.20
Wabash National Corporation	17.95	17.93 to 18.49
Walt Disney Company (The)	201.91	193.79 to 203.02
Washington Real Estate Investment Trust	24.20	23.24 to 24.32
Waste Connections, Inc.	102.21	101.32 to 103.21
Waste Management, Inc.	121.73	118.72 to 122.97
Watts Water Technologies, Inc.	118.84	116.68 to 119.38
Wayfair Inc.	306.56	297.96 to 326.89
Webster Financial Corporation	60.66	59.48 to 62.05
WEC Energy Group, Inc.	86.33	84.44 to 86.90
Weingarten Realty Investors	27.02	26.20 to 27.28
Weis Markets, Inc.	58.55	57.92 to 59.21
Welbilt, Inc.	16.31	15.74 to 16.52
Wells Fargo & Company	38.67	37.77 to 38.88
Welltower Inc.	72.23	69.96 to 73.30
WESCO International, Inc.	88.72	86.63 to 89.71
Western Alliance Bancorporation	96.92	96.65 to 100.00
Western Alliance Bancorporation	25.86	25.74 to 25.99
Western Asset Global High Income Fund Inc	10.15	10.15 to 10.25
Western Asset Intermediate Muni Fund Inc	9.17	9.10 to 9.17
Western Asset Managed Municipals Fund, Inc.	12.76	12.75 to 12.81
Western Asset Mortgage Defined Opportunity Fund Inc	14.53	14.44 to 14.55
Western Midstream Partners, LP	19.47	19.30 to 20.39
Western Union Company (The)	25.11	24.15 to 25.47
Westinghouse Air Brake Technologies Corporation	74.37	74.31 to 75.82
Westlake Chemical Corporation	93.09	89.82 to 95.36
Westlake Chemical Partners LP	24.29	23.77 to 24.50
Westpac Banking Corporation	19.11	18.98 to 19.24
Westrock Company	53.18	51.27 to 54.00
Westwood Holdings Group Inc	17.75	17.43 to 18.30
Whirlpool Corporation	201.99	195.03 to 205.99
Whitestone REIT	10.07	9.55 to 10.09
WideOpenWest, Inc.	17.91	16.89 to 18.08
Williams Companies, Inc. (The)	24.12	23.75 to 24.69
Williams-Sonoma, Inc.	131.51	127.28 to 133.80
Winnebago Industries, Inc.	79.06	74.13 to 79.83
Wolverine World Wide, Inc.	36.44	35.62 to 37.40
Woori Bank	26.30	26.12 to 26.44
World Fuel Services Corporation	35.71	35.23 to 36.29
World Wrestling Entertainment, Inc.	56.75	54.36 to 56.91
Worthington Industries, Inc.	70.72	67.01 to 71.06
WPP plc	63.45	63.28 to 63.96
Wyndham Destinations, Inc.	51.75	51.11 to 52.78
Wyndham Hotels & Resorts, Inc.	67.49	65.10 to 68.10
XAI Octagon Floating Rate & Alternative Income Term Trust	8.68	8.60 to 8.74
Xenia Hotels & Resorts, Inc.	19.60	18.77 to 19.95
Xerox Corporation	26.70	26.02 to 26.93
Xylem Inc.	100.92	100.15 to 102.82
Yelp Inc.	39.65	38.62 to 40.94
Yum China Holdings, Inc.	60.97	60.23 to 61.50

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed