| Company | Close | Range |
|
Acacia Research Corporation
| 4.74 | 4.74 to 4.81 |
|
Acasti Pharma, Inc.
| 3.40 | 3.30 to 3.58 |
|
Altair Engineering Inc.
| 104.49 | 103.18 to 107.00 |
|
Aptorum Group Limited
| 1.71 | 1.70 to 1.75 |
|
Barrett Business Services, Inc.
| 36.36 | 36.19 to 36.66 |
|
Capricor Therapeutics, Inc.
| 21.21 | 20.26 to 22.32 |
|
Cathay General Bancorp
| 45.56 | 44.67 to 45.64 |
|
Cellectis S.A.
| 1.90 | 1.85 to 2.00 |
|
Community Trust Bancorp, Inc.
| 52.07 | 51.50 to 53.00 |
|
Consumer Portfolio Services, Inc.
| 9.77 | 9.77 to 9.93 |
|
CorVel Corp.
| 304.10 | 302.02 to 305.93 |
|
CRA International,Inc.
| 188.74 | 185.86 to 190.05 |
|
DXP Enterprises, Inc.
| 48.99 | 48.54 to 49.58 |
|
Energy Focus, Inc.
| 1.31 | 1.28 to 1.36 |
|
Enstar Group Limited
| 324.17 | 323.77 to 325.48 |
|
Epsilon Energy Ltd.
| 6.00 | 5.82 to 6.10 |
|
First Mid-Illinois Bancshares, Inc.
| 38.87 | 38.55 to 39.23 |
|
Foresight Autonomous Holdings Ltd.
| 0.66 | 0.64 to 0.68 |
|
FSB Bancorp, Inc.
| 30.40 | 30.38 to 30.70 |
|
Gaming and Leisure Properties, Inc.
| 50.84 | 50.80 to 51.18 |
|
Gladstone Land Corporation
| 13.29 | 13.26 to 13.39 |
|
Grand Canyon Education, Inc.
| 133.42 | 132.77 to 134.62 |
|
HF Foods Group Inc.
| 3.52 | 3.40 to 3.60 |
|
Hingham Institution for Savings
| 260.80 | 259.05 to 262.81 |
|
Hurco Companies, Inc.
| 20.11 | 19.50 to 20.49 |
|
IES Holdings, Inc.
| 210.23 | 208.70 to 213.98 |
|
iShares Select Dividend ETF
| 135.07 | 134.70 to 135.55 |
|
Lamar Advertising Company
| 135.75 | 135.24 to 136.62 |
|
Legg Mason Low Volatility High Dividend ETF
| 40.54 | 40.49 to 40.71 |
|
Liberty Media Corporation
| 40.39 | 40.19 to 40.92 |
|
Midland States Bancorp, Inc.
| 22.97 | 22.67 to 23.32 |
|
Northern Technologies International Corporation
| 12.22 | 12.20 to 12.52 |
|
Old Second Bancorp, Inc.
| 16.54 | 16.37 to 16.66 |
|
Purple Innovation, Inc.
| 0.90 | 0.89 to 0.94 |
|
Quest Resource Holding Corporation
| 8.19 | 8.06 to 8.28 |
|
Regency Centers Corporation
| 72.00 | 71.80 to 72.61 |
|
Sierra Bancorp
| 28.59 | 28.34 to 28.89 |
|
Strategic Education, Inc.
| 86.03 | 85.62 to 87.23 |
|
TFS Financial Corporation
| 12.88 | 12.79 to 12.99 |
|
TransAct Technologies Incorporated
| 4.26 | 4.26 to 4.38 |
|
vTv Therapeutics Inc.
| 14.87 | 14.72 to 17.23 |
|
Weight Watchers International Inc
| 290.53 | 287.59 to 292.34 |
|
Aercap Holdings N.V.
| 95.45 | 94.94 to 95.72 |
|
Agree Realty Corporation
| 75.00 | 74.92 to 77.47 |
|
American Tower Corporation (REIT)
| 225.93 | 225.80 to 228.80 |
|
Aon plc
| 356.85 | 356.30 to 360.00 |
|
AT&T Inc.
| 22.20 | 22.06 to 22.48 |
|
Brady Corporation
| 73.18 | 72.60 to 73.67 |
|
CNA Financial Corporation
| 49.53 | 49.37 to 49.77 |
|
Coca-Cola Company (The)
| 67.30 | 66.95 to 68.04 |
|
Compass Minerals International, Inc.
| 13.47 | 13.04 to 13.74 |
|
Consolidated Edison Inc
| 107.00 | 106.69 to 107.75 |
|
Constellation Brands Inc
| 240.71 | 240.10 to 242.44 |
|
CPB Inc.
| 28.99 | 28.68 to 29.22 |
|
CubeSmart
| 49.08 | 49.07 to 49.57 |
|
Equity Lifestyle Properties, Inc.
| 69.99 | 69.95 to 71.41 |
|
Four Corners Property Trust, Inc.
| 29.09 | 29.00 to 29.39 |
|
Global Net Lease, Inc.
| 8.06 | 8.06 to 8.18 |
|
Globus Medical, Inc.
| 73.64 | 73.46 to 74.46 |
|
Healthcare Realty Trust Incorporated
| 18.11 | 18.11 to 18.34 |
|
Ingredion Incorporated
| 135.59 | 135.17 to 136.69 |
|
Johnson & Johnson
| 163.67 | 163.34 to 165.51 |
|
Kite Realty Group Trust
| 26.06 | 25.96 to 26.33 |
|
Kroger Company (The)
| 56.69 | 56.66 to 57.69 |
|
Manulife Financial Corp
| 29.98 | 29.66 to 30.12 |
|
Marsh & McLennan Companies, Inc.
| 222.48 | 221.63 to 223.66 |
|
NorthWestern Corporation
| 55.10 | 54.50 to 55.51 |
|
ONE Gas, Inc.
| 73.60 | 73.35 to 74.36 |
|
Packaging Corporation of America
| 227.51 | 227.13 to 229.25 |
|
Physicians Realty Trust
| 23.00 | 22.88 to 23.26 |
|
Portland General Electric Company
| 48.81 | 48.56 to 49.23 |
|
Post Holdings, Inc.
| 112.18 | 112.01 to 112.90 |
|
PPL Corporation
| 32.87 | 32.74 to 33.15 |
|
Rexford Industrial Realty, Inc.
| 44.58 | 44.54 to 45.33 |
|
RPM International Inc.
| 130.15 | 128.95 to 130.51 |
|
Southern Company (The)
| 93.61 | 93.33 to 94.45 |
|
Southwestern Energy Company
| 7.11 | 7.09 to 7.26 |
|
Stag Industrial, Inc.
| 37.81 | 37.75 to 38.23 |
|
Sun Communities, Inc.
| 137.87 | 137.53 to 140.49 |
|
Taiwan Semiconductor Manufacturing Company Ltd.
| 197.93 | 197.41 to 200.50 |
|
Tennant Company
| 90.14 | 89.12 to 90.53 |
|
Terreno Realty Corporation
| 63.31 | 63.18 to 64.13 |
|
The AES Corporation
| 16.98 | 16.85 to 17.17 |
|
U.S. Bancorp
| 48.45 | 48.20 to 48.73 |
|
Vistra Energy Corp.
| 125.58 | 123.30 to 127.11 |
|
WNS (Holdings) Limited
| 46.84 | 46.64 to 47.99 |
