| Company | Close | Range |
|
360 Finance, Inc.
| 29.12 | 29.03 to 29.99 |
|
Alkermes plc
| 28.97 | 28.90 to 29.45 |
|
Alliance Resource Partners, L.P.
| 23.01 | 22.93 to 23.21 |
|
AMERISAFE, Inc.
| 46.18 | 45.94 to 46.38 |
|
Arch Capital Group Ltd.
| 91.53 | 91.09 to 91.97 |
|
Bank7 Corp.
| 49.61 | 49.46 to 49.98 |
|
BCB Bancorp, Inc. (NJ)
| 8.90 | 8.87 to 8.99 |
|
BlackLine, Inc.
| 54.37 | 54.15 to 54.90 |
|
Calavo Growers, Inc.
| 27.35 | 27.29 to 27.61 |
|
Cal-Maine Foods, Inc.
| 115.64 | 115.28 to 116.61 |
|
Canterbury Park Holding Corporation
| 16.50 | 16.50 to 16.92 |
|
Capitol Federal Financial, Inc.
| 6.48 | 6.46 to 6.53 |
|
Cincinnati Financial Corporation
| 153.60 | 153.40 to 154.71 |
|
Cisco Systems, Inc.
| 69.09 | 68.84 to 69.46 |
|
CVB Financial Corporation
| 20.13 | 20.07 to 20.37 |
|
CyberArk Software Ltd.
| 453.26 | 451.52 to 457.07 |
|
Diamondback Energy, Inc.
| 148.76 | 148.30 to 150.12 |
|
Eagle Bancorp Montana, Inc.
| 17.53 | 17.50 to 17.67 |
|
Eastern Company (The)
| 23.76 | 23.69 to 24.15 |
|
Equinix, Inc.
| 786.19 | 783.24 to 790.32 |
|
Ericsson
| 7.87 | 7.86 to 7.94 |
|
EuroDry Ltd.
| 10.90 | 10.90 to 11.00 |
|
ExlService Holdings, Inc.
| 43.78 | 43.51 to 44.09 |
|
First Bancorp
| 54.59 | 54.29 to 55.19 |
|
First Bank
| 16.82 | 16.73 to 16.91 |
|
First Busey Corporation
| 24.70 | 24.58 to 24.98 |
|
First Hawaiian, Inc.
| 25.95 | 25.83 to 26.23 |
|
FRP Holdings, Inc.
| 25.70 | 25.64 to 26.01 |
|
Fulton Financial Corporation
| 19.66 | 19.61 to 19.83 |
|
Gaming and Leisure Properties, Inc.
| 48.01 | 47.78 to 48.25 |
|
Gladstone Land Corporation
| 9.20 | 9.16 to 9.27 |
|
Greene County Bancorp, Inc.
| 23.99 | 23.95 to 24.29 |
|
Hennessy Advisors, Inc.
| 11.68 | 11.68 to 12.24 |
|
IAC/InterActiveCorp
| 36.62 | 36.48 to 36.89 |
|
Ingles Markets, Incorporated
| 67.69 | 67.52 to 68.66 |
|
Intuit Inc.
| 667.00 | 664.35 to 673.74 |
|
iShares Nasdaq Biotechnology Index Fund
| 138.22 | 137.63 to 138.86 |
|
iShares S&P Global Clean Energy Index Fund
| 14.39 | 14.37 to 14.48 |
|
J & J Snack Foods Corp.
| 111.57 | 111.41 to 112.78 |
|
Jack Henry & Associates, Inc.
| 163.26 | 162.70 to 164.99 |
|
Kentucky First Federal Bancorp
| 3.20 | 3.20 to 3.22 |
|
Landstar System, Inc.
| 132.33 | 131.78 to 133.16 |
|
LSI Industries Inc.
| 22.93 | 22.86 to 23.14 |
|
Magyar Bancorp, Inc.
| 17.19 | 17.17 to 17.35 |
|
Mitek Systems, Inc.
| 10.17 | 10.12 to 10.22 |
|
Morningstar, Inc.
| 262.42 | 261.69 to 263.67 |
|
Neogen Corporation
| 5.75 | 5.74 to 5.86 |
|
NMI Holdings Inc
| 39.35 | 39.23 to 39.63 |
|
Nordson Corporation
| 225.09 | 224.12 to 226.58 |
|
Northfield Bancorp, Inc.
| 11.85 | 11.81 to 11.95 |
|
Northwest Bancshares, Inc.
| 12.65 | 12.62 to 12.74 |
|
Otter Tail Corporation
| 83.99 | 83.76 to 84.80 |
|
PACCAR Inc.
| 99.98 | 99.53 to 101.37 |
|
Parke Bancorp, Inc.
| 22.55 | 22.47 to 22.82 |
|
Paylocity Holding Corporation
| 179.23 | 178.59 to 180.86 |
|
PayPal Holdings, Inc.
| 70.19 | 69.90 to 70.70 |
|
Repligen Corporation
| 122.32 | 121.90 to 124.91 |
|
Sanofi
| 49.48 | 49.25 to 49.74 |
|
Seacoast Banking Corporation of Florida
| 31.11 | 31.03 to 31.34 |
|
SG Blocks, Inc.
| 0.18 | 0.18 to 0.19 |
|
ShotSpotter, Inc.
| 12.73 | 12.66 to 12.87 |
|
Smart Sand, Inc.
| 1.94 | 1.94 to 1.99 |
|
Texas Capital Bancshares, Inc.
| 86.57 | 86.44 to 87.47 |
|
The York Water Company
| 31.07 | 31.00 to 31.26 |
|
Valley National Bancorp
| 10.46 | 10.44 to 10.56 |
|
Werner Enterprises, Inc.
| 28.85 | 28.70 to 29.14 |
|
WesBanco, Inc.
| 32.80 | 32.75 to 33.10 |
|
WisdomTree Emerging Markets Corporate Bond Fund
| 66.44 | 66.26 to 67.38 |
|
Xcel Energy Inc.
| 72.39 | 72.18 to 72.90 |
|
Acadia Realty Trust
| 20.01 | 19.95 to 20.13 |
|
Aegon NV
| 7.79 | 7.78 to 7.83 |
|
Aercap Holdings N.V.
| 123.50 | 123.24 to 124.48 |
|
Algonquin Power & Utilities Corp.
| 5.80 | 5.80 to 5.85 |
|
AllianceBernstein Holding L.P.
| 39.58 | 39.51 to 39.82 |
|
Allstate Corporation (The)
| 203.45 | 202.98 to 204.87 |
|
Apollo Global Management, LLC
| 136.23 | 135.96 to 137.39 |
|
Arrow Electronics, Inc.
| 126.33 | 126.20 to 127.39 |
|
Avery Dennison Corporation
| 171.65 | 170.86 to 172.76 |
|
Avista Corporation
| 36.54 | 36.48 to 36.87 |
|
Banco Santander, S.A.
| 9.53 | 9.50 to 9.58 |
|
BHP Group Limited
| 55.77 | 55.77 to 56.29 |
|
Black Hills Corporation
| 59.81 | 59.67 to 60.13 |
|
Black Stone Minerals, L.P.
| 12.16 | 12.12 to 12.26 |
|
Blackrock Floating Rate Income Strategies Fund Inc
| 13.29 | 13.27 to 13.37 |
|
BP p.l.c.
| 35.23 | 35.10 to 35.42 |
|
Bunge Limited
| 84.22 | 84.00 to 85.08 |
|
CACI International, Inc.
| 479.72 | 477.51 to 486.85 |
|
Cadence Bancorporation
| 37.64 | 37.52 to 37.92 |
|
California Resources Corporation
| 49.68 | 49.51 to 50.06 |
|
Canadian Pacific Railway Limited
| 76.19 | 76.04 to 76.77 |
|
Cars.com Inc.
| 13.05 | 13.01 to 13.17 |
|
CBRE Group, Inc.
| 162.12 | 161.51 to 163.33 |
|
Central Puerto S.A.
| 10.68 | 10.65 to 10.88 |
|
Chesapeake Utilities Corporation
| 123.58 | 123.32 to 124.72 |
|
Citizens Financial Group, Inc.
| 52.28 | 51.99 to 52.53 |
|
CNO Financial Group, Inc.
| 39.47 | 39.38 to 39.82 |
|
Coca-Cola European Partners plc
| 88.86 | 88.62 to 89.33 |
|
Danaher Corporation
| 205.82 | 204.70 to 207.70 |
|
Darden Restaurants, Inc.
| 206.94 | 205.88 to 208.00 |
|
Dominion Energy, Inc.
| 59.90 | 59.66 to 60.19 |
|
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.31 | 11.30 to 11.39 |
|
Duke Energy Corporation
| 122.49 | 122.11 to 123.19 |
|
Entergy Corporation
| 88.09 | 87.86 to 88.69 |
|
Equinor ASA
| 24.61 | 24.55 to 24.75 |
|
European Equity Fund, Inc. (The)
| 10.59 | 10.56 to 10.79 |
|
Evergy, Inc.
| 71.26 | 71.10 to 71.72 |
|
Fidelity National Financial, Inc.
| 59.87 | 59.62 to 60.21 |
|
Fortive Corporation
| 47.86 | 47.69 to 48.41 |
|
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 325.71 | 325.46 to 329.92 |
|
Guggenheim Strategic Opportunities Fund
| 14.93 | 14.90 to 15.03 |
|
Hartford Financial Services Group, Inc. (The)
| 132.31 | 131.93 to 133.24 |
|
HDFC Bank Limited
| 71.16 | 70.77 to 71.44 |
|
Intercontinental Exchange Inc.
| 176.60 | 176.13 to 177.76 |
|
Knight Transportation, Inc.
| 43.90 | 43.77 to 44.42 |
|
LightInTheBox Holding Co., Ltd.
| 1.20 | 1.20 to 1.25 |
|
Loews Corporation
| 96.80 | 96.49 to 97.35 |
|
Magnolia Oil & Gas Corporation
| 24.88 | 24.81 to 25.13 |
|
Markel Corporation
| 1959.06 | 1955.74 to 1972.72 |
|
McCormick & Company, Incorporated
| 70.12 | 70.00 to 70.51 |
|
MFS Charter Income Trust
| 6.39 | 6.37 to 6.43 |
|
Morgan Stanley India Investment Fund, Inc.
| 26.25 | 26.25 to 26.81 |
|
MSCI Inc
| 567.72 | 565.53 to 571.64 |
|
National Fuel Gas Company
| 86.74 | 86.48 to 87.21 |
|
National Grid Transco, PLC
| 70.57 | 70.34 to 70.95 |
|
Occidental Petroleum Corporation
| 47.61 | 47.44 to 48.03 |
|
ONE Gas, Inc.
| 76.50 | 76.31 to 76.83 |
|
Packaging Corporation of America
| 217.96 | 216.70 to 219.37 |
|
Pearson, Plc
| 14.57 | 14.56 to 14.68 |
|
Petroleo Brasileiro S.A.- Petrobras
| 11.47 | 11.43 to 11.55 |
|
Pinnacle West Capital Corporation
| 89.36 | 89.13 to 90.37 |
|
PPG Industries, Inc.
| 111.23 | 110.85 to 112.08 |
|
Progressive Corporation (The)
| 247.06 | 245.80 to 248.33 |
|
Prudential Public Limited Company
| 26.60 | 26.53 to 26.74 |
|
Regions Financial Corporation
| 27.39 | 27.24 to 27.55 |
|
Rio Tinto Plc
| 62.72 | 62.63 to 63.26 |
|
RLI Corp.
| 67.73 | 67.44 to 68.27 |
|
SandRidge Energy, Inc.
| 11.84 | 11.82 to 11.99 |
|
Spire Inc.
| 76.60 | 76.46 to 77.27 |
|
Spirit Aerosystems Holdings, Inc.
| 41.59 | 41.44 to 42.08 |
|
Steelcase Inc.
| 16.74 | 16.65 to 16.86 |
|
Teleflex Incorporated
| 126.41 | 125.70 to 127.26 |
|
Tenaris S.A.
| 36.19 | 36.11 to 36.54 |
|
Terreno Realty Corporation
| 57.77 | 57.42 to 58.05 |
|
The Gabelli Healthcare & Wellness Trust
| 9.47 | 9.45 to 9.55 |
|
Transportadora De Gas Sa Ord B
| 27.16 | 27.03 to 27.58 |
|
U.S. Bancorp
| 48.83 | 48.58 to 49.06 |
|
UNIVERSAL INSURANCE HOLDINGS INC
| 24.39 | 24.27 to 24.51 |
|
Vipshop Holdings Limited
| 16.74 | 16.65 to 16.84 |
|
Webster Financial Corporation
| 62.22 | 62.12 to 62.77 |
|
WEC Energy Group, Inc.
| 106.51 | 106.25 to 107.24 |
