| Company | Close | Range |
|
AGNC Investment Corp.
| 25.35 | 25.29 to 25.38 |
|
Alarm.com Holdings, Inc.
| 51.24 | 50.21 to 51.52 |
|
Anavex Life Sciences Corp.
| 3.68 | 3.50 to 3.71 |
|
Astrotech Corporation
| 3.65 | 3.45 to 3.65 |
|
BancFirst Corporation
| 106.47 | 104.49 to 108.70 |
|
Bel Fuse Inc.
| 152.89 | 152.03 to 156.50 |
|
Bel Fuse Inc.
| 172.78 | 170.65 to 174.69 |
|
Berry Petroleum Corporation
| 3.26 | 3.21 to 3.27 |
|
Boxlight Corporation
| 1.73 | 1.63 to 1.84 |
|
Calamos Dynamic Convertible & Income Fund
| 21.10 | 20.88 to 21.26 |
|
Cathay General Bancorp
| 48.67 | 47.77 to 48.80 |
|
CHS Inc
| 24.75 | 24.72 to 24.88 |
|
City Holding Company
| 119.89 | 118.45 to 121.39 |
|
Columbia Banking System, Inc.
| 28.19 | 27.54 to 28.35 |
|
Columbia Sportswear Company
| 56.03 | 54.99 to 56.11 |
|
Concrete Pumping Holdings, Inc.
| 6.92 | 6.75 to 6.97 |
|
Corcept Therapeutics Incorporated
| 38.20 | 35.12 to 38.44 |
|
Crinetics Pharmaceuticals, Inc.
| 46.73 | 45.51 to 47.05 |
|
CVB Financial Corporation
| 18.67 | 18.26 to 18.79 |
|
Daily Journal Corp. (S.C.)
| 501.82 | 486.36 to 509.81 |
|
Dawson Geophysical Company
| 1.62 | 1.55 to 1.65 |
|
Dorman Products, Inc.
| 124.10 | 121.97 to 125.05 |
|
Exact Sciences Corporation
| 101.74 | 101.63 to 102.05 |
|
F5 Networks, Inc.
| 256.63 | 254.21 to 261.17 |
|
Fastenal Company
| 40.44 | 39.86 to 40.69 |
|
First Bancorp
| 50.91 | 49.98 to 51.22 |
|
First Busey Corporation
| 23.90 | 23.48 to 24.06 |
|
First Financial Bancorp.
| 25.09 | 24.59 to 25.20 |
|
First Financial Bankshares, Inc.
| 30.02 | 29.44 to 30.26 |
|
First Trust Alternative Absolute Return Strategy ETF
| 27.19 | 27.05 to 27.21 |
|
First Trust Mid Cap Value AlphaDEX Fund
| 56.18 | 55.43 to 56.36 |
|
First Trust Multi-Asset Diversified Income Index Fund
| 15.78 | 15.66 to 15.85 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 33.12 | 32.97 to 33.17 |
|
First Trust Rising Dividend Achievers ETF
| 70.15 | 69.59 to 70.21 |
|
First Trust Small Cap Core AlphaDEX Fund
| 114.11 | 112.98 to 114.31 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 96.99 | 96.07 to 97.15 |
|
First Trust Small Cap Value AlphaDEX Fund
| 57.08 | 56.75 to 57.31 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 38.72 | 38.19 to 38.79 |
|
Fox Factory Holding Corp.
| 17.42 | 16.98 to 17.57 |
|
Gentherm Inc
| 36.83 | 35.86 to 36.88 |
|
G-III Apparel Group, LTD.
| 29.51 | 28.68 to 29.68 |
|
Gogo Inc.
| 4.76 | 4.67 to 4.88 |
|
Hancock Whitney Corporation
| 64.46 | 63.03 to 64.93 |
|
Hub Group, Inc.
| 42.75 | 42.20 to 42.91 |
|
Huntington Bancshares Incorporated
| 17.48 | 17.14 to 17.60 |
|
Invesco Strategic US ETF
| 57.47 | 57.22 to 57.58 |
|
Invesco Water Resources ETF
| 70.87 | 70.11 to 71.00 |
|
iShares Core S&P U.S. Value ETF
| 102.95 | 102.31 to 103.12 |
|
iShares S&P Small-Cap 600 Growth ETF
| 142.66 | 141.08 to 142.84 |
|
Lands' End, Inc.
| 14.59 | 14.36 to 14.78 |
|
LSI Industries Inc.
| 18.47 | 18.20 to 18.50 |
|
Marriott International
| 313.41 | 309.00 to 314.30 |
|
Marten Transport, Ltd.
| 11.45 | 11.27 to 11.50 |
|
News Corporation
| 29.77 | 29.29 to 29.99 |
|
News Corporation
| 26.19 | 25.89 to 26.35 |
|
NextDecade Corporation
| 5.38 | 5.24 to 5.43 |
|
Optical Cable Corporation
| 4.57 | 4.46 to 4.63 |
|
Otter Tail Corporation
| 81.45 | 80.50 to 81.74 |
|
PDF Solutions, Inc.
| 29.55 | 28.74 to 29.84 |
|
Perma-Pipe International Holdings, Inc.
| 30.57 | 29.86 to 31.74 |
|
Photronics, Inc.
| 33.41 | 32.43 to 33.71 |
|
Preferred Bank
| 95.94 | 94.23 to 96.72 |
|
Principal Shareholder Yield Index ETF
| 52.28 | 52.08 to 52.33 |
|
Purple Innovation, Inc.
| 0.72 | 0.69 to 0.73 |
|
Southside Bancshares, Inc.
| 30.45 | 30.06 to 30.50 |
|
Tetra Tech, Inc.
| 33.65 | 33.33 to 33.79 |
|
Texas Capital Bancshares, Inc.
| 91.70 | 89.71 to 92.51 |
|
The Kraft Heinz Company
| 24.39 | 24.06 to 24.56 |
|
Trustmark Corporation
| 39.09 | 38.47 to 39.32 |
|
TTM Technologies, Inc.
| 70.61 | 68.31 to 70.95 |
|
UMB Financial Corporation
| 116.48 | 113.61 to 117.14 |
|
United States Lime & Minerals, Inc.
| 120.96 | 119.96 to 122.71 |
|
VanEck Vectors Pharmaceutical ETF
| 103.72 | 102.44 to 103.72 |
|
Viavi Solutions Inc.
| 18.15 | 17.73 to 18.18 |
|
VictoryShares Dividend Accelerator ETF
| 53.04 | 52.61 to 53.21 |
|
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 74.20 | 73.71 to 74.34 |
|
VictoryShares US 500 Volatility Wtd ETF
| 91.41 | 90.71 to 91.64 |
|
Willdan Group, Inc.
| 106.66 | 103.75 to 107.14 |
|
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 49.99 | 49.36 to 50.12 |
|
World Acceptance Corporation
| 141.80 | 137.94 to 142.47 |
|
AbbVie Inc.
| 229.31 | 225.71 to 230.74 |
|
AECOM
| 96.40 | 95.21 to 96.95 |
|
Affiliated Managers Group, Inc.
| 288.85 | 287.33 to 291.21 |
|
Alamo Group, Inc.
| 170.43 | 166.44 to 171.20 |
|
AllianzGI Convertible & Income Fund
| 15.28 | 15.21 to 15.32 |
|
AllianzGI Convertible & Income Fund II
| 13.93 | 13.84 to 13.96 |
|
AMC Entertainment Holdings, Inc.
| 1.61 | 1.50 to 1.61 |
|
American Electric Power Company, Inc.
| 115.81 | 114.42 to 116.20 |
|
American Midstream Partners, LP
| 33.88 | 33.64 to 33.94 |
|
Amneal Pharmaceuticals, Inc.
| 12.66 | 12.38 to 12.79 |
|
Applied Industrial Technologies, Inc.
| 259.63 | 255.25 to 261.22 |
|
Arlington Asset Investment Corp
| 13.75 | 13.38 to 13.84 |
|
Asbury Automotive Group Inc
| 234.76 | 227.74 to 234.98 |
|
Aspen Aerogels, Inc.
| 2.89 | 2.80 to 2.97 |
|
AXA Equitable Holdings, Inc.
| 47.97 | 47.13 to 48.17 |
|
Badger Meter, Inc.
| 176.39 | 174.93 to 178.00 |
|
Banc of California, Inc.
| 19.45 | 19.11 to 19.76 |
|
Becton, Dickinson and Company
| 194.94 | 192.48 to 195.79 |
|
Bio-Rad Laboratories, Inc.
| 305.27 | 300.42 to 307.31 |
|
Blackrock Debt Strategies Fund, Inc.
| 10.20 | 10.17 to 10.23 |
|
Blackrock Health Sciences Trust
| 41.19 | 40.86 to 41.29 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 25.89 | 25.71 to 26.01 |
|
Boston Properties, Inc.
| 67.82 | 66.91 to 68.23 |
|
Brady Corporation
| 78.65 | 77.74 to 78.85 |
|
Buckle, Inc. (The)
| 53.86 | 53.61 to 54.50 |
|
CACI International, Inc.
| 537.41 | 529.70 to 541.62 |
|
Charles River Laboratories International, Inc.
| 202.42 | 198.57 to 203.00 |
|
Cohen & Steers Select Preferred and Income Fund, Inc.
| 20.36 | 20.30 to 20.39 |
|
Deere & Company
| 466.80 | 458.92 to 470.48 |
|
Donaldson Company, Inc.
| 89.93 | 88.70 to 90.04 |
|
Easterly Government Properties, Inc.
| 21.31 | 20.95 to 21.54 |
|
Eastman Chemical Company
| 64.34 | 63.31 to 64.55 |
|
Eli Lilly and Company
| 1080.36 | 1052.08 to 1080.66 |
|
F.N.B. Corporation
| 17.19 | 16.94 to 17.31 |
|
Federal Agricultural Mortgage Corporation
| 176.43 | 172.80 to 176.58 |
|
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.62 | 16.43 to 16.62 |
|
Fortive Corporation
| 55.39 | 55.00 to 55.70 |
|
Gorman-Rupp Company (The)
| 48.14 | 47.33 to 48.22 |
|
Graco Inc.
| 82.64 | 81.68 to 82.80 |
|
Graham Corporation
| 66.38 | 64.83 to 66.61 |
|
Greif Bros. Corporation
| 68.45 | 66.55 to 68.72 |
|
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 31.82 | 31.51 to 32.04 |
|
Harley-Davidson, Inc.
| 20.64 | 20.57 to 20.89 |
|
Haverty Furniture Companies, Inc.
| 23.58 | 23.22 to 23.87 |
|
Herc Holdings Inc.
| 152.35 | 144.72 to 153.12 |
|
Honeywell International Inc.
| 195.88 | 193.35 to 196.58 |
|
Huntsman Corporation
| 10.19 | 9.90 to 10.28 |
|
IDEX Corporation
| 179.06 | 177.29 to 179.85 |
|
John Hancock Preferred Income Fund III
| 14.53 | 14.41 to 14.53 |
|
John Hancock Premium Dividend Fund
| 12.74 | 12.70 to 12.76 |
|
John Hancock Tax Advantaged Dividend Income Fund
| 23.81 | 23.58 to 23.90 |
|
Kadant Inc
| 286.40 | 282.70 to 292.87 |
|
Laboratory Corporation of America Holdings
| 251.66 | 249.39 to 252.37 |
|
LendingClub Corporation
| 19.12 | 18.74 to 19.29 |
|
Louisiana-Pacific Corporation
| 81.73 | 79.56 to 82.09 |
|
ManpowerGroup
| 30.06 | 29.23 to 30.29 |
|
Minerals Technologies Inc.
| 61.15 | 60.29 to 61.49 |
|
MOGU Inc.
| 2.16 | 2.07 to 2.22 |
|
MSA Safety Incorporporated
| 162.24 | 159.67 to 163.26 |
|
Mueller Water Products Inc
| 23.94 | 23.73 to 24.03 |
|
NorthWestern Corporation
| 64.75 | 63.82 to 65.08 |
|
Novartis AG
| 138.54 | 137.02 to 138.56 |
|
Nu Skin Enterprises, Inc.
| 9.69 | 9.49 to 9.77 |
|
Nuveen AMT-Free Municipal Value Fund
| 9.10 | 9.02 to 9.10 |
|
Nuveen Municipal Credit Income Fund
| 12.64 | 12.58 to 12.65 |
|
Pentair plc.
| 105.47 | 103.71 to 105.68 |
|
PIMCO Strategic Income Fund, Inc.
| 5.83 | 5.78 to 5.95 |
|
Prologis, Inc.
| 129.05 | 127.24 to 129.31 |
|
Prosperity Bancshares, Inc.
| 69.63 | 68.37 to 69.87 |
|
Proto Labs, Inc.
| 51.35 | 50.43 to 51.37 |
|
PVH Corp.
| 67.82 | 66.70 to 68.47 |
|
Quaker Chemical Corporation
| 138.96 | 137.27 to 139.83 |
|
Regional Management Corp.
| 39.24 | 38.29 to 39.46 |
|
Reinsurance Group of America, Incorporated
| 24.91 | 24.84 to 24.93 |
|
Rexford Industrial Realty, Inc.
| 39.03 | 38.42 to 39.28 |
|
Ritchie Bros. Auctioneers Incorporated
| 103.29 | 102.39 to 103.75 |
|
Ryman Hospitality Properties, Inc.
| 95.48 | 93.62 to 95.86 |
|
SandRidge Energy, Inc.
| 14.78 | 14.28 to 14.78 |
|
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 101.22 | 100.00 to 102.24 |
|
Sealed Air Corporation
| 41.52 | 41.45 to 41.64 |
|
Source Capital, Inc.
| 46.48 | 46.00 to 46.50 |
|
SPX Corporation
| 203.26 | 196.74 to 203.93 |
|
Teledyne Technologies Incorporated
| 518.77 | 510.73 to 519.42 |
|
Tenet Healthcare Corporation
| 199.45 | 195.27 to 200.56 |
|
Terreno Realty Corporation
| 59.02 | 58.29 to 59.11 |
|
Toronto Dominion Bank (The)
| 94.54 | 93.86 to 94.68 |
|
U.S. Physical Therapy, Inc.
| 78.88 | 77.90 to 82.03 |
|
Union Pacific Corporation
| 231.91 | 229.64 to 232.72 |
|
Universal Health Realty Income Trust
| 39.26 | 38.55 to 39.32 |
|
Webster Financial Corporation
| 63.82 | 62.30 to 64.38 |
|
Western Asset Emerging Markets Debt Fund Inc
| 10.76 | 10.67 to 10.82 |
|
Westinghouse Air Brake Technologies Corporation
| 216.28 | 213.50 to 216.45 |
|
Weyerhaeuser Company
| 23.80 | 23.55 to 23.99 |
|
Winnebago Industries, Inc.
| 40.84 | 39.88 to 41.22 |
|
Xenia Hotels & Resorts, Inc.
| 14.34 | 13.92 to 14.44 |
|
Xerox Corporation
| 2.46 | 2.40 to 2.49 |
|
Xylem Inc.
| 137.11 | 135.63 to 137.33 |
|
Zimmer Biomet Holdings, Inc.
| 90.02 | 89.50 to 91.00 |
