Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 6.02 | 5.79 to 6.03 |
AAON, Inc.
| 83.58 | 80.97 to 83.70 |
AdvisorShares Sabretooth ETF
| 40.92 | 38.64 to 40.98 |
AdvisorShares Vice ETF
| 34.47 | 33.81 to 34.55 |
Amazon.com, Inc.
| 203.26 | 199.95 to 203.64 |
American Resources Corporation
| 0.62 | 0.50 to 0.62 |
ANI Pharmaceuticals, Inc.
| 65.98 | 62.96 to 65.99 |
AquaBounty Technologies, Inc.
| 0.57 | 0.54 to 0.57 |
Arcadia Biosciences, Inc.
| 3.14 | 3.08 to 3.14 |
Arrow Financial Corporation
| 26.77 | 25.79 to 26.81 |
Assertio Therapeutics, Inc.
| 0.76 | 0.72 to 0.76 |
ATA Inc.
| 1.57 | 1.46 to 1.57 |
Atara Biotherapeutics, Inc.
| 6.94 | 6.56 to 6.95 |
Auburn National Bancorporation, Inc.
| 21.55 | 21.00 to 21.56 |
Avnet, Inc.
| 49.07 | 47.47 to 49.16 |
BancFirst Corporation
| 112.52 | 111.10 to 112.54 |
BayCom Corp
| 25.93 | 25.40 to 25.93 |
BIO-key International, Inc.
| 1.05 | 0.98 to 1.05 |
BJ's Restaurants, Inc.
| 36.16 | 34.46 to 36.20 |
Builders FirstSource, Inc.
| 131.73 | 127.73 to 131.90 |
Business First Bancshares, Inc.
| 25.26 | 24.83 to 25.32 |
Calamos Convertible Opportunities and Income Fund
| 10.22 | 10.02 to 10.23 |
Cal-Maine Foods, Inc.
| 93.20 | 89.46 to 93.30 |
Canterbury Park Holding Corporation
| 19.01 | 18.69 to 19.01 |
CarGurus, Inc.
| 31.40 | 30.66 to 31.45 |
Caseys General Stores, Inc.
| 412.50 | 400.23 to 412.73 |
Celldex Therapeutics, Inc.
| 20.78 | 19.83 to 20.82 |
China Natural Resources, Inc.
| 0.59 | 0.56 to 0.59 |
Cintas Corporation
| 194.57 | 191.28 to 194.82 |
Coastal Financial Corporation
| 90.44 | 85.88 to 90.45 |
Cognex Corporation
| 31.57 | 31.04 to 31.62 |
Colliers International Group Inc.
| 126.96 | 124.72 to 127.07 |
Community West Bancshares
| 18.64 | 18.23 to 18.68 |
Commvault Systems, Inc.
| 169.17 | 163.90 to 169.49 |
Compugen Ltd.
| 1.62 | 1.58 to 1.62 |
Comtech Telecommunications Corp.
| 2.00 | 1.88 to 2.00 |
Construction Partners, Inc.
| 79.31 | 74.97 to 79.41 |
CorVel Corp.
| 110.97 | 109.06 to 111.10 |
CRISPR Therapeutics AG
| 42.62 | 41.88 to 42.72 |
Cronos Group Inc.
| 1.88 | 1.80 to 1.88 |
CSG Systems International, Inc.
| 61.14 | 60.27 to 61.22 |
CSW Industrials, Inc.
| 302.13 | 296.66 to 302.55 |
Cue Biopharma, Inc.
| 1.03 | 0.97 to 1.03 |
Daktronics, Inc.
| 13.08 | 12.70 to 13.09 |
Datasea Inc.
| 2.30 | 2.17 to 2.30 |
Dave & Buster's Entertainment, Inc.
| 21.16 | 20.09 to 21.18 |
Dawson Geophysical Company
| 1.40 | 1.28 to 1.40 |
Editas Medicine, Inc.
| 1.39 | 1.31 to 1.39 |
eGain Corporation
| 4.97 | 4.82 to 4.98 |
El Pollo Loco Holdings, Inc.
| 10.52 | 10.32 to 10.53 |
Energy Recovery, Inc.
| 16.83 | 16.28 to 16.86 |
Enterprise Bancorp Inc
| 40.16 | 39.06 to 40.25 |
Equillium, Inc.
| 0.82 | 0.76 to 0.82 |
Euro Tech Holdings Company Limited
| 1.28 | 1.20 to 1.28 |
Expeditors International of Washington, Inc.
| 117.87 | 116.19 to 117.93 |
FARMMI, INC.
| 1.94 | 1.84 to 1.94 |
Fastenal Company
| 76.94 | 75.38 to 77.03 |
Financial Institutions, Inc.
| 26.31 | 25.76 to 26.36 |
First Financial Corporation Indiana
| 50.72 | 49.40 to 50.77 |
First Trust Dorsey Wright Focus 5 ETF
| 57.37 | 56.78 to 57.50 |
First Trust Large Cap Growth AlphaDEX Fund
| 136.44 | 134.87 to 136.76 |
First Trust Mid Cap Core AlphaDEX Fund
| 111.98 | 110.31 to 112.01 |
First Trust Mid Cap Growth AlphaDEX Fund
| 77.54 | 76.57 to 77.54 |
First Trust Multi Cap Value AlphaDEX Fund
| 80.85 | 79.82 to 80.85 |
First Trust Nasdaq Transportation ETF
| 31.33 | 30.70 to 31.33 |
First Trust RBA American Industrial Renaissance ETF
| 71.92 | 70.79 to 72.03 |
First Trust Small Cap Growth AlphaDEX Fund
| 72.90 | 72.13 to 72.90 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 34.42 | 33.96 to 34.46 |
Flexsteel Industries, Inc.
| 39.43 | 38.50 to 39.43 |
Fuel Tech, Inc.
| 1.00 | 0.97 to 1.00 |
Gentex Corporation
| 24.43 | 23.93 to 24.46 |
Gibraltar Industries, Inc.
| 63.36 | 61.87 to 63.45 |
Global X E-commerce ETF
| 29.41 | 29.05 to 29.43 |
Global X FinTech ETF
| 29.42 | 29.02 to 29.46 |
Global X Millennials Thematic ETF
| 44.71 | 44.25 to 44.71 |
Grand Canyon Education, Inc.
| 173.37 | 169.60 to 173.41 |
Hancock Whitney Corporation
| 54.26 | 52.65 to 54.37 |
HealthEquity, Inc.
| 90.32 | 85.92 to 90.51 |
Heartland Express, Inc.
| 9.54 | 9.35 to 9.56 |
Hingham Institution for Savings
| 239.60 | 236.42 to 239.60 |
Home Federal Bancorp, Inc. of Louisiana
| 13.21 | 12.80 to 13.21 |
Horizon Bancorp, Inc.
| 15.71 | 15.51 to 15.73 |
Hudson Global, Inc.
| 10.85 | 10.28 to 10.85 |
IAC/InterActiveCorp
| 50.00 | 48.71 to 50.09 |
Insight Enterprises, Inc.
| 160.42 | 153.00 to 160.68 |
International Bancshares Corporation
| 65.64 | 62.84 to 65.77 |
Invesco DWA Healthcare Momentum ETF
| 41.53 | 40.81 to 41.53 |
Invesco DWA Industrials Momentum ETF
| 146.02 | 144.26 to 146.25 |
Invesco DWA SmallCap Momentum ETF
| 82.47 | 81.47 to 82.63 |
Invesco DWA Technology Momentum ETF
| 64.35 | 63.50 to 64.48 |
Invesco S&P SmallCap Consumer Staples ETF
| 34.76 | 34.36 to 34.76 |
Invesco S&P SmallCap Energy ETF
| 42.51 | 41.99 to 42.51 |
Invesco S&P SmallCap Health Care ETF
| 43.57 | 42.88 to 43.60 |
Invesco S&P SmallCap Industrials ETF
| 124.77 | 123.03 to 124.77 |
Invesco S&P SmallCap Information Technology ETF
| 43.22 | 42.67 to 43.24 |
Ionis Pharmaceuticals, Inc.
| 33.45 | 32.57 to 33.49 |
iShares MSCI Turkey ETF
| 31.74 | 30.77 to 31.79 |
iShares S&P Small-Cap 600 Growth ETF
| 128.24 | 126.66 to 128.50 |
J.B. Hunt Transport Services, Inc.
| 152.02 | 148.53 to 152.21 |
JAKKS Pacific, Inc.
| 26.14 | 24.80 to 26.18 |
James River Group Holdings, Ltd.
| 4.23 | 4.00 to 4.23 |
Janus Henderson Small Cap Growth Alpha ETF
| 61.99 | 61.31 to 61.99 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 72.13 | 71.28 to 72.27 |
Kinsale Capital Group, Inc.
| 482.70 | 472.00 to 482.74 |
Kornit Digital Ltd.
| 22.29 | 21.48 to 22.30 |
Kratos Defense & Security Solutions, Inc.
| 32.53 | 30.95 to 32.59 |
Lake Shore Bancorp, Inc.
| 16.17 | 15.88 to 16.17 |
Lakeland Industries, Inc.
| 21.09 | 19.28 to 21.10 |
Laureate Education, Inc.
| 19.88 | 19.47 to 19.91 |
Lexicon Pharmaceuticals, Inc.
| 0.37 | 0.36 to 0.37 |
Liberty Global plc
| 11.99 | 11.65 to 11.99 |
Liberty Media Corporation
| 43.35 | 42.75 to 43.45 |
Lincoln Educational Services Corporation
| 15.78 | 15.17 to 15.81 |
Littelfuse, Inc.
| 216.85 | 213.29 to 217.30 |
LSI Industries Inc.
| 17.92 | 17.56 to 17.94 |
Lumentum Holdings Inc.
| 73.63 | 70.40 to 73.71 |
Manhattan Associates, Inc.
| 177.97 | 173.09 to 178.21 |
Marathon Patent Group, Inc.
| 14.61 | 12.81 to 14.64 |
Marvell Technology Group Ltd.
| 72.76 | 71.06 to 72.92 |
McGrath RentCorp
| 116.35 | 114.73 to 116.52 |
Medpace Holdings, Inc.
| 330.59 | 323.43 to 331.24 |
Mersana Therapeutics, Inc.
| 0.44 | 0.42 to 0.44 |
MVB Financial Corp.
| 17.86 | 17.44 to 17.86 |
My Size, Inc.
| 1.28 | 1.24 to 1.28 |
Neonode Inc.
| 8.75 | 8.23 to 8.75 |
NetApp, Inc.
| 95.12 | 93.00 to 95.25 |
Neurocrine Biosciences, Inc.
| 115.60 | 112.59 to 115.76 |
Newmark Group, Inc.
| 12.86 | 12.65 to 12.89 |
Niu Technologies
| 4.24 | 3.81 to 4.25 |
NMI Holdings Inc
| 36.14 | 35.50 to 36.22 |
Nortech Systems Incorporated
| 10.05 | 9.70 to 10.05 |
Northern Trust Corporation
| 101.44 | 99.84 to 101.58 |
Novanta Inc.
| 137.51 | 135.00 to 137.81 |
Nutanix, Inc.
| 74.97 | 73.73 to 75.14 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 24.51 | 24.20 to 24.55 |
Oak Valley Bancorp (CA)
| 24.70 | 24.12 to 24.70 |
OP Bancorp
| 12.52 | 12.20 to 12.54 |
Opera Limited
| 18.42 | 18.02 to 18.45 |
O'Reilly Automotive, Inc.
| 1362.74 | 1345.79 to 1365.66 |
Patrick Industries, Inc.
| 87.46 | 85.93 to 87.57 |
Paylocity Holding Corporation
| 196.16 | 191.56 to 196.48 |
Pegasystems Inc.
| 75.57 | 73.67 to 75.69 |
Penns Woods Bancorp, Inc.
| 28.79 | 27.78 to 28.79 |
Peoples Bancorp of North Carolina, Inc.
| 28.42 | 27.50 to 28.42 |
Plexus Corp.
| 132.80 | 129.83 to 132.98 |
Preformed Line Products Company
| 146.85 | 143.87 to 146.85 |
Premier, Inc.
| 19.09 | 18.75 to 19.13 |
PriceSmart, Inc.
| 85.91 | 84.34 to 85.97 |
Principal Financial Group Inc
| 85.25 | 84.04 to 85.38 |
ProShares Equities for Rising Rates ETF
| 59.30 | 58.08 to 59.30 |
Provident Financial Holdings, Inc.
| 14.21 | 13.92 to 14.24 |
QuinStreet, Inc.
| 19.25 | 18.68 to 19.26 |
RCI Hospitality Holdings, Inc.
| 46.93 | 45.55 to 46.97 |
Reading International Inc
| 7.88 | 7.30 to 7.88 |
Reality Shares Nasdaq NextGen Economy ETF
| 21.37 | 20.87 to 21.37 |
Red Robin Gourmet Burgers, Inc.
| 4.23 | 4.10 to 4.24 |
Rhythm Pharmaceuticals, Inc.
| 53.72 | 52.12 to 53.84 |
Ribbon Communications Inc.
| 4.22 | 4.10 to 4.22 |
Riot Blockchain, Inc
| 8.72 | 8.16 to 8.73 |
Rocky Mountain Chocolate Factory, Inc.
| 1.31 | 1.22 to 1.31 |
Ross Stores, Inc.
| 129.18 | 124.83 to 129.28 |
Safety Insurance Group, Inc.
| 78.30 | 77.06 to 78.30 |
Saia, Inc.
| 381.49 | 365.00 to 381.81 |
Sanmina Corporation
| 80.80 | 79.56 to 80.99 |
ScanSource, Inc.
| 36.92 | 35.23 to 37.01 |
Selective Insurance Group, Inc.
| 90.49 | 88.80 to 90.67 |
SemiLEDS Corporation
| 2.15 | 2.01 to 2.15 |
Seneca Foods Corp.
| 90.70 | 85.81 to 90.70 |
Siebert Financial Corp.
| 2.69 | 2.58 to 2.69 |
Sotherly Hotels Inc.
| 17.52 | 16.58 to 17.53 |
Steven Madden, Ltd.
| 27.43 | 25.49 to 27.46 |
Stratus Properties Inc.
| 18.77 | 18.40 to 18.80 |
Streamline Health Solutions, Inc.
| 3.24 | 3.11 to 3.24 |
Synlogic, Inc.
| 1.32 | 1.26 to 1.32 |
Syros Pharmaceuticals, Inc.
| 0.12 | 0.10 to 0.12 |
Taylor Devices, Inc.
| 32.98 | 31.97 to 33.00 |
Tecnoglass Inc.
| 74.25 | 72.01 to 74.26 |
Teradyne, Inc.
| 91.00 | 89.58 to 91.21 |
Tesla, Inc.
| 278.39 | 256.33 to 278.64 |
TFS Financial Corporation
| 12.43 | 12.23 to 12.46 |
The Chefs' Warehouse, Inc.
| 54.51 | 53.07 to 54.52 |
The Middleby Corporation
| 158.54 | 155.26 to 158.66 |
The RMR Group Inc.
| 17.26 | 16.98 to 17.27 |
The Simply Good Foods Company
| 33.40 | 32.90 to 33.43 |
The Trade Desk, Inc.
| 59.34 | 56.94 to 59.47 |
Tractor Supply Company
| 53.53 | 52.78 to 53.63 |
Trustmark Corporation
| 35.10 | 34.48 to 35.14 |
Twin Disc, Incorporated
| 8.55 | 8.22 to 8.55 |
Ulta Beauty, Inc.
| 366.16 | 351.83 to 366.95 |
Union Bankshares, Inc.
| 32.50 | 31.58 to 32.51 |
United Continental Holdings, Inc.
| 80.22 | 76.65 to 80.34 |
United Natural Foods, Inc.
| 27.45 | 26.41 to 27.48 |
Universal Forest Products, Inc.
| 111.75 | 108.32 to 111.96 |
Urban Outfitters, Inc.
| 53.58 | 50.18 to 53.64 |
UTStarcom Holdings Corp
| 2.40 | 2.35 to 2.40 |
Value Line, Inc.
| 38.05 | 37.37 to 38.09 |
Victory Capital Holdings, Inc.
| 62.40 | 60.87 to 62.49 |
Viomi Technology Co., Ltd
| 2.38 | 1.88 to 2.38 |
vTv Therapeutics Inc.
| 17.37 | 15.36 to 17.37 |
Western New England Bancorp, Inc.
| 9.33 | 9.22 to 9.33 |
WillScot Corporation
| 30.60 | 29.83 to 30.66 |
Winmark Corporation
| 329.10 | 323.33 to 329.10 |
Woodward, Inc.
| 192.12 | 185.09 to 192.37 |
Xenon Pharmaceuticals Inc.
| 36.45 | 35.25 to 36.51 |
AAR Corp.
| 69.97 | 68.42 to 70.07 |
Aberdeen Japan Equity Fund, Inc.
| 6.73 | 6.65 to 6.73 |
Adecoagro S.A.
| 11.04 | 10.78 to 11.06 |
Adtalem Global Education Inc.
| 103.29 | 100.28 to 103.50 |
AECOM
| 95.82 | 94.11 to 95.99 |
Aerohive Networks, Inc.
| 1.79 | 1.71 to 1.79 |
Aflac Incorporated
| 109.65 | 107.62 to 109.88 |
Albany International Corporation
| 72.83 | 71.29 to 72.91 |
Allegion plc
| 130.59 | 128.27 to 130.84 |
American Financial Group, Inc.
| 127.92 | 125.20 to 128.19 |
Amphenol Corporation
| 69.30 | 67.79 to 69.43 |
AMTEK, Inc.
| 178.82 | 176.48 to 179.20 |
AptarGroup, Inc.
| 147.99 | 144.91 to 148.18 |
Aptiv PLC
| 63.91 | 62.49 to 63.98 |
Archrock, Inc.
| 27.31 | 26.78 to 27.37 |
Ares Management Corporation
| 153.75 | 150.55 to 154.12 |
Argan, Inc.
| 129.25 | 123.89 to 129.36 |
Arista Networks, Inc.
| 87.51 | 85.31 to 87.64 |
Armstrong World Industries Inc
| 146.05 | 143.44 to 146.31 |
Arrow Electronics, Inc.
| 108.35 | 105.50 to 108.49 |
Assured Guaranty Ltd.
| 87.77 | 86.28 to 87.78 |
AvalonBay Communities, Inc.
| 214.36 | 209.49 to 214.64 |
Axis Capital Holdings Limited
| 98.24 | 95.83 to 98.26 |
AZZ Inc.
| 86.31 | 83.99 to 86.44 |
BanColombia S.A.
| 43.23 | 42.69 to 43.25 |
Bank of Hawaii Corporation
| 70.21 | 68.47 to 70.38 |
Bank of N.T. Butterfield & Son Limited (The)
| 39.39 | 38.09 to 39.48 |
Beazer Homes USA, Inc.
| 22.25 | 21.59 to 22.27 |
Biohaven Pharmaceutical Holding Company Ltd.
| 31.04 | 28.78 to 31.08 |
BlueLinx Holdings Inc.
| 84.22 | 81.12 to 84.33 |
Boise Cascade, L.L.C.
| 103.28 | 101.28 to 103.44 |
Boston Beer Company, Inc. (The)
| 237.05 | 229.44 to 237.56 |
Brink's Company (The)
| 87.55 | 85.18 to 87.60 |
Brixmor Property Group Inc.
| 26.10 | 25.74 to 26.11 |
Brookfield Infrastructure Partners LP
| 29.99 | 29.13 to 29.99 |
BWX Technologies, Inc.
| 104.08 | 100.19 to 104.26 |
Cabot Corporation
| 84.07 | 82.96 to 84.11 |
CAE Inc
| 25.32 | 24.67 to 25.36 |
Camden Property Trust
| 121.63 | 119.48 to 121.88 |
Canada Goose Holdings Inc.
| 8.62 | 8.33 to 8.64 |
Canopy Growth Corporation
| 1.16 | 1.11 to 1.16 |
Carlisle Companies Incorporated
| 348.70 | 339.77 to 349.04 |
Carter's, Inc.
| 42.61 | 41.15 to 42.70 |
Celanese Corporation
| 59.44 | 57.77 to 59.57 |
Chesapeake Utilities Corporation
| 125.92 | 124.12 to 126.16 |
Civeo Corporation
| 21.84 | 21.24 to 21.87 |
CNA Financial Corporation
| 49.80 | 48.74 to 49.85 |
CNO Financial Group, Inc.
| 42.21 | 41.52 to 42.31 |
Crawford & Company
| 11.46 | 11.03 to 11.48 |
CRH PLC
| 98.13 | 96.06 to 98.26 |
CTS Corporation
| 43.82 | 43.15 to 43.88 |
Cullen/Frost Bankers, Inc.
| 125.98 | 123.98 to 126.28 |
Cummins Inc.
| 331.08 | 325.34 to 331.48 |
Digital Realty Trust, Inc.
| 155.49 | 152.12 to 155.65 |
Douglas Dynamics, Inc.
| 24.24 | 23.74 to 24.25 |
Dover Corporation
| 185.51 | 182.24 to 185.90 |
Eagle Materials Inc
| 227.88 | 220.60 to 228.18 |
EastGroup Properties, Inc.
| 176.36 | 173.11 to 176.62 |
Eli Lilly and Company
| 864.90 | 837.76 to 866.87 |
Encompass Health Corporation
| 99.96 | 97.79 to 100.13 |
Enova International, Inc.
| 101.94 | 99.58 to 102.18 |
EnPro Industries
| 179.88 | 175.85 to 180.02 |
Essent Group Ltd.
| 56.74 | 55.80 to 56.77 |
Essex Property Trust, Inc.
| 305.22 | 299.43 to 305.51 |
Federal Signal Corporation
| 78.14 | 76.33 to 78.21 |
Flowserve Corporation
| 52.45 | 51.41 to 52.53 |
Ford Motor Company
| 10.25 | 10.01 to 10.25 |
Frontline Ltd.
| 16.29 | 15.97 to 16.32 |
Gabelli Utility Trust (The)
| 5.37 | 5.28 to 5.38 |
Genworth Financial Inc
| 7.19 | 6.98 to 7.20 |
Globus Medical, Inc.
| 76.06 | 74.03 to 76.06 |
GMS Inc.
| 75.38 | 73.49 to 75.54 |
Graco Inc.
| 83.86 | 82.25 to 83.97 |
Granite Real Estate Inc.
| 47.95 | 47.05 to 47.95 |
Griffon Corporation
| 74.49 | 72.27 to 74.63 |
Group 1 Automotive, Inc.
| 418.18 | 404.55 to 418.21 |
Guidewire Software, Inc.
| 197.45 | 193.59 to 197.85 |
Healthcare Realty Trust Incorporated
| 16.88 | 16.61 to 16.89 |
Heico Corporation
| 267.88 | 262.68 to 268.00 |
Hexcel Corporation
| 57.55 | 56.38 to 57.68 |
Home Depot, Inc. (The)
| 363.77 | 354.28 to 364.43 |
Hovnanian Enterprises Inc
| 113.27 | 108.71 to 113.50 |
Hubbell Inc
| 349.50 | 343.85 to 349.98 |
HubSpot, Inc.
| 626.90 | 614.82 to 627.95 |
IDT Corporation
| 52.23 | 50.54 to 52.25 |
Illinois Tool Works Inc.
| 255.64 | 252.93 to 256.14 |
Ingredion Incorporated
| 133.04 | 130.52 to 133.14 |
Innovative Industrial Properties, Inc.
| 66.29 | 63.83 to 66.34 |
Insperity, Inc.
| 89.01 | 86.70 to 89.21 |
Inspire Medical Systems, Inc.
| 171.00 | 164.41 to 171.14 |
Installed Building Products, Inc.
| 179.63 | 174.24 to 179.77 |
ITT Inc.
| 139.87 | 137.08 to 140.00 |
J.M. Smucker Company (The)
| 111.75 | 109.37 to 111.99 |
Jabil Inc.
| 149.97 | 146.74 to 149.98 |
Jefferies Financial Group Inc.
| 62.17 | 60.55 to 62.27 |
KB Home
| 61.79 | 59.90 to 61.89 |
KBR, Inc.
| 51.34 | 50.58 to 51.45 |
Kite Realty Group Trust
| 22.72 | 22.19 to 22.75 |
Korn Ferry
| 68.26 | 67.24 to 68.41 |
Lehman ABS Corporation
| 26.29 | 25.70 to 26.29 |
Lennar Corporation
| 117.56 | 115.06 to 117.61 |
Lennar Corporation
| 111.72 | 109.37 to 111.73 |
Liberty Oilfield Services Inc.
| 15.10 | 14.52 to 15.10 |
Lincoln National Corporation
| 37.35 | 36.42 to 37.39 |
Lockheed Martin Corporation
| 434.98 | 424.30 to 435.77 |
Lowe's Companies, Inc.
| 232.89 | 228.38 to 233.13 |
M/I Homes, Inc.
| 120.42 | 117.42 to 120.59 |
Macerich Company (The)
| 17.80 | 17.32 to 17.81 |
Macy's Inc
| 13.94 | 13.40 to 13.94 |
Main Street Capital Corporation
| 58.65 | 57.92 to 58.76 |
Manulife Financial Corp
| 31.36 | 30.68 to 31.38 |
Marine Products Corporation
| 8.46 | 8.35 to 8.46 |
Meritage Corporation
| 73.28 | 71.14 to 73.42 |
MGIC Investment Corporation
| 24.06 | 23.56 to 24.11 |
Mid-America Apartment Communities, Inc.
| 163.71 | 161.21 to 164.11 |
Modine Manufacturing Company
| 92.82 | 90.05 to 92.90 |
Mohawk Industries, Inc.
| 116.50 | 113.41 to 116.72 |
Moog Inc.
| 181.14 | 177.91 to 181.20 |
Movado Group Inc.
| 18.25 | 17.82 to 18.29 |
MSC Industrial Direct Company, Inc.
| 80.10 | 78.71 to 80.13 |
Mueller Water Products Inc
| 27.78 | 27.14 to 27.79 |
Natuzzi, S.p.A.
| 4.73 | 4.39 to 4.74 |
Navigant Consulting, Inc.
| 0.44 | 0.41 to 0.44 |
NewMarket Corporation
| 546.39 | 534.00 to 546.47 |
Nuveen Multi-Market Income Fund
| 6.24 | 6.11 to 6.25 |
NVR, Inc.
| 7361.52 | 7229.46 to 7361.52 |
Old Republic International Corporation
| 38.38 | 37.80 to 38.43 |
Omega Healthcare Investors, Inc.
| 38.00 | 37.20 to 38.08 |
OneMain Holdings, Inc.
| 52.87 | 51.14 to 52.91 |
Owens Corning Inc
| 151.18 | 147.31 to 151.27 |
Packaging Corporation of America
| 200.81 | 195.35 to 201.09 |
PAR Technology Corporation
| 64.03 | 62.59 to 64.08 |
Penske Automotive Group, Inc.
| 154.31 | 151.06 to 154.37 |
Pentair plc.
| 89.85 | 88.52 to 89.91 |
Physicians Realty Trust
| 20.45 | 20.05 to 20.48 |
Piedmont Office Realty Trust, Inc.
| 7.43 | 7.25 to 7.44 |
Pioneer Municipal High Income Advantage Trust
| 8.58 | 8.49 to 8.58 |
PPlus Trust
| 23.48 | 23.04 to 23.50 |
Prestige Consumer Healthcare Inc.
| 85.37 | 84.38 to 85.50 |
Prudential Financial, Inc.
| 113.24 | 111.41 to 113.42 |
PulteGroup, Inc.
| 105.85 | 103.27 to 105.96 |
PVH Corp.
| 69.30 | 66.18 to 69.46 |
Radian Group Inc.
| 32.50 | 31.81 to 32.57 |
Ranger Energy Services, Inc.
| 14.56 | 14.12 to 14.56 |
Reinsurance Group of America, Incorporated
| 198.39 | 192.02 to 198.64 |
RenaissanceRe Holdings Ltd.
| 239.69 | 236.42 to 240.07 |
Ringcentral, Inc.
| 28.07 | 27.34 to 28.12 |
Rockwell Automation, Inc.
| 267.96 | 262.61 to 268.35 |
Ryman Hospitality Properties, Inc.
| 96.60 | 94.88 to 96.75 |
SailPoint Technologies Holdings, Inc.
| 21.23 | 20.34 to 21.27 |
Schneider National, Inc.
| 23.71 | 23.33 to 23.75 |
Service Corporation International
| 79.25 | 78.23 to 79.40 |
Simon Property Group, Inc.
| 166.12 | 161.69 to 166.43 |
SiteOne Landscape Supply, Inc.
| 128.30 | 123.79 to 128.45 |
Snap-On Incorporated
| 337.36 | 330.86 to 337.80 |
Sonic Automotive, Inc.
| 63.23 | 61.36 to 63.23 |
Spectrum Brands Holdings, Inc.
| 71.26 | 69.91 to 71.29 |
Standex International Corporation
| 169.31 | 166.00 to 169.31 |
Stanley Black & Decker, Inc.
| 82.00 | 80.53 to 82.20 |
Stewart Information Services Corporation
| 72.00 | 70.92 to 72.01 |
Sun Life Financial Inc.
| 57.38 | 56.45 to 57.47 |
Suncor Energy Inc.
| 38.41 | 37.59 to 38.46 |
Synovus Financial Corp.
| 49.00 | 48.17 to 49.12 |
Tanger Factory Outlet Centers, Inc.
| 33.41 | 32.20 to 33.41 |
Tapestry, Inc.
| 75.72 | 73.94 to 75.82 |
Target Corporation
| 108.35 | 104.94 to 108.48 |
Taylor Morrison Home Corporation
| 61.30 | 60.20 to 61.35 |
Tekla Healthcare Opportunies Fund
| 21.06 | 20.75 to 21.07 |
Terreno Realty Corporation
| 64.04 | 62.07 to 64.14 |
Thermon Group Holdings, Inc.
| 30.46 | 29.54 to 30.53 |
Timken Company (The)
| 76.26 | 75.24 to 76.43 |
TJX Companies, Inc. (The)
| 119.60 | 116.98 to 119.70 |
Townsquare Media, Inc.
| 8.15 | 7.96 to 8.15 |
Transcontinental Realty Investors, Inc.
| 29.18 | 28.00 to 29.18 |
Transdigm Group Incorporated
| 1380.35 | 1338.01 to 1383.51 |
TRI Pointe Group, Inc.
| 32.41 | 31.61 to 32.43 |
U.S. Bancorp
| 43.76 | 43.11 to 43.86 |
UDR, Inc.
| 44.31 | 43.49 to 44.40 |
Unum Group
| 83.34 | 81.85 to 83.37 |
Urban Edge Properties
| 19.12 | 18.80 to 19.12 |
USA Compression Partners, LP
| 27.63 | 27.16 to 27.69 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.37 | 5.31 to 5.37 |
W.W. Grainger, Inc.
| 991.59 | 981.50 to 993.03 |
Walmart Inc.
| 87.49 | 86.35 to 87.65 |
Watts Water Technologies, Inc.
| 212.50 | 209.03 to 212.84 |
Wayfair Inc.
| 37.86 | 34.75 to 37.93 |
Western Asset Intermediate Muni Fund Inc
| 7.89 | 7.80 to 7.89 |
Westinghouse Air Brake Technologies Corporation
| 188.86 | 185.88 to 189.14 |
Weyerhaeuser Company
| 29.56 | 29.06 to 29.63 |
White Mountains Insurance Group, Ltd.
| 1884.48 | 1863.34 to 1887.37 |
XPO Logistics, Inc.
| 112.50 | 109.69 to 112.69 |
Yelp Inc.
| 36.82 | 36.32 to 36.88 |