13.11.2019 02:36:17
I:NYA
13387.62
USD
-0.4935
-0.00%
13.11.2019 00:00
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.11.2019 13388.12 Volatilität in % -
Börse Letzter Handel 13.11.2019 / 00:00
Währung USD Aktualisierungsstand 13.11.2019 / 02:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.70% 13437.0 11169.5
1 Woche 0.24% 13437.0 13319.8
1 Monat 3.57% 13437.0 12884.0
3 Monate 5.02% 13437.0 12325.9
6 Monate 4.69% 13437.0 12238.4
1 Jahr 6.78% 13437.0 10723.7
3 Jahre 25.68% 19763.7 10634.0
14.99
13
SMI
17.7
22.36
SMI
-11.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.99,"chartHeight":19.669406775777,"year":2017,"ID_NOTATION":"8354115"},"2018":{"performance":-11.56,"chartHeight":18.485491606598,"year":2018,"ID_NOTATION":"8354115"},"2019":{"performance":17.7,"chartHeight":20.426604713432,"year":2019,"ID_NOTATION":"8354115"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 13.11.2019 02:35:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
* +/- in % 1J
AMERICAN ORIE. DL-,0 5.00 400.00% 4.00 0 5.00 5.00 5.00 0 0.00 0.00 0 0.00%
GlassBridge Enterpri 250.00 376.19% 197.50 1466 250.00 180.00 250.00 100 1.94 2.30 100 0.00%
Quicksilver Resource 0.00 48.15% 0.00 560179 0.00 0.00 0.00 300 0.15 0.18 100 -80.95%
CAL DIVE INTL DL-,01 0.00 42.86% 0.00 12400 0.00 0.00 0.00 0 0.00 0.00 0 -37.50%
CIBER 0.00 29.17% 0.00 5325 0.00 0.00 0.00 1000 0.12 0.25 1000 -26.01%
MAXCOM TELECOM. ADR 0.06 20.00% 0.01 150 0.06 0.06 0.06 0 0.00 0.00 0 -73.91%
SEA LTD CL.A(ADR)/1 36.76 18.58% 5.76 14267436 36.08 35.65 37.47 100 35.02 36.47 100 187.64%
Yingli Green En. ADR 0.17 16.52% 0.02 5987 0.18 0.14 0.18 100 1.40 1.47 200 6.00%
Christopher & Banks 0.10 13.22% 0.01 25901 0.09 0.09 0.10 100 0.35 0.45 200 -79.85%
RAIT Financial Trust 0.04 12.89% 0.00 468 0.02 0.02 0.04 25000 0.15 0.16 800 -98.35%
KEMET 25.98 12.86% 2.96 22484221 25.66 25.60 26.00 100 25.51 26.19 200 35.17%
PG & E 7.06 12.78% 0.80 28131158 6.31 6.31 7.48 200 6.75 7.09 100 -78.59%
General Steel 0.08 12.52% 0.01 1600 0.08 0.08 0.08 500 0.89 1.26 100 100.00%
Rockwell Automation 198.01 10.50% 18.81 4132248 201.03 196.34 207.11 100 159.00 203.02 300 16.98%
Daqo New Energy Co. 40.59 10.09% 3.72 604976 39.31 38.76 43.20 300 40.32 43.20 100 62.36%
CHINA ZENIX AUTO INT 0.45 9.76% 0.04 3516 0.30 0.30 0.45 1200 1.03 2.18 5000 -41.56%
Cloud Peak Energy 0.01 9.09% 0.00 230966 0.01 0.01 0.01 2500 0.16 0.16 100 -99.58%
Ferro Co. 13.69 8.74% 1.10 1039193 13.43 12.93 14.33 100 12.50 19.80 1100 -28.32%
Five Star Senior Liv 5.01 8.68% 0.40 3965 4.66 4.66 5.01 1000 3.60 5.99 100 -27.38%
Titan International 3.32 8.50% 0.26 1038103 3.04 3.03 3.44 4000 2.11 20.24 2000 -52.16%
Adecoagro 6.16 8.07% 0.46 2068398 5.70 5.64 6.17 200 5.25 6.89 400 -15.38%
Teekay Tankers 2.07 7.81% 0.15 2859016 1.92 1.91 2.08 500 1.77 2.10 1000 81.58%
Phoenix New Media AD 3.00 7.53% 0.21 306929 2.80 2.72 3.08 500 2.00 3.17 200 -11.24%
Leaf Group 5.29 7.52% 0.37 147858 5.02 5.02 5.55 100 1.12 5.81 300 -42.06%
Tyson Foods 'A' 88.88 7.43% 6.15 6485106 83.63 83.63 89.22 1000 88.88 89.07 500 44.26%
PROMOTORA D.INF. A A 1.45 5.84% 0.08 1582 1.45 1.45 1.45 0 0.00 0.00 0 -19.89%
Penney , J.C. 1.14 5.56% 0.06 12078034 1.06 1.06 1.15 200 1.02 1.17 700 -10.94%
GRUPO TMM S.A.B. A A 1.70 5.26% 0.09 1000 1.70 1.70 1.70 0 0.00 0.00 0 17.24%
Tsakos Energy Navig. 3.41 4.92% 0.16 239603 3.25 3.25 3.48 500 3.30 3.80 4000 2.40%
Navios Maritime 4.72 4.66% 0.21 67731 4.51 4.51 4.83 1000 4.44 5.00 100 782.24%
Drive Shack 4.34 4.58% 0.19 752560 4.34 4.20 4.45 300 4.28 10.00 100 -20.22%
Coeur Mining 6.47 4.52% 0.28 6000360 6.15 6.13 6.49 100 6.49 6.50 300 49.42%
Sequans Communicatio 0.70 4.48% 0.03 120401 0.67 0.67 0.70 2000 0.63 0.89 5000 -38.05%
DHI Group 3.28 4.46% 0.14 430896 3.12 3.12 3.30 1100 2.55 4.38 2000 86.36%
China Dist.Education 6.68 4.29% 0.28 38408 6.41 6.41 6.72 100 6.10 6.98 800 -9.05%
Green Dot Co. 25.94 4.26% 1.06 1128909 24.79 24.65 26.03 100 23.40 37.92 100 -67.48%
Frontline 9.88 4.22% 0.40 749325 9.61 9.59 10.00 300 9.77 10.00 1000 61.44%
Iamgold Co. 3.49 4.18% 0.14 4715317 3.36 3.32 3.50 300 3.30 3.65 1400 15.95%
Fortuna Silver Mines 3.16 3.95% 0.12 1943535 3.04 3.01 3.16 100 3.15 3.25 5000 -5.67%
Kinross Gold Co. 4.29 3.87% 0.16 19625747 4.14 4.09 4.31 1000 4.20 4.39 400 70.24%
DHT 7.44 3.77% 0.27 1615419 7.24 7.21 7.57 100 6.95 7.59 1100 54.04%
RED LION HOTELS DL-, 2.84 3.65% 0.10 622952 2.74 2.68 2.85 700 2.22 2.99 100 -66.51%
LUBY'S INC. DL-,32 2.02 3.60% 0.07 22393 1.95 1.91 2.02 800 1.50 2.30 1000 92.38%
Sims Metal Managemen 7.32 3.54% 0.25 7862 7.26 7.26 7.33 100 6.87 10.00 500 -21.71%
First Majestic Silve 10.59 3.52% 0.36 4798221 10.15 10.07 10.61 2400 10.01 10.97 100 96.11%
PAR TECHNOLOGY DL-,0 31.29 3.51% 1.06 340225 30.51 30.45 31.74 100 29.00 31.84 200 89.52%
Quad Graphics 4.44 3.50% 0.15 820906 4.30 4.24 4.62 100 4.12 4.74 100 -73.67%
Rite Aid Co. 9.97 3.42% 0.33 1956182 9.65 9.54 10.22 200 9.34 10.07 10000 672.87%
Diana Shipping 3.63 3.42% 0.12 249079 3.53 3.53 3.73 1000 3.50 5.00 5000 7.72%
Dunxin Financial Hol 1.53 3.38% 0.05 1901 1.48 1.48 1.56 200 0.20 200000.00 100 -61.56%
Boston Beer Company 370.10 3.37% 12.05 119889 357.86 357.26 371.00 300 341.11 489.10 100 20.05%
Flotek Industries 1.91 3.24% 0.06 946164 1.80 1.71 2.06 5700 1.87 2.34 200 8.52%
TRANSCONTL RLTY INV. 32.00 3.23% 1.00 1432 31.63 31.63 32.00 100 0.00 200000.00 100 -6.30%
Community Health Sys 2.90 3.20% 0.09 1571986 2.83 2.77 2.91 3000 2.77 2.99 1000 -23.48%
McKesson 144.83 3.20% 4.49 2309624 141.46 141.10 145.96 1000 133.90 150.00 1600 10.72%
WestRock 40.64 3.17% 1.25 4574260 39.45 39.32 41.04 200 40.52 40.80 100 -9.27%
CF Industries 47.91 3.14% 1.46 2890775 46.54 46.33 48.03 200 38.10 48.11 100 -6.55%
Endeavour Silver Co. 2.34 3.08% 0.07 2737036 2.25 2.20 2.35 1000 2.20 2.41 1300 23.81%
D.R. Horton 54.27 3.08% 1.62 9587767 54.92 51.82 55.67 600 54.05 54.53 100 60.14%
Cellcom Israel 2.42 2.98% 0.07 2654 2.35 2.35 2.42 900 1.85 4.71 200 -64.09%
Emergent Biosolution 55.33 2.94% 1.58 227818 53.99 53.20 55.41 100 45.00 62.00 100 -15.77%
Tupperware Brands 9.50 2.93% 0.27 2170273 9.05 9.05 9.86 200 9.26 9.49 900 -74.02%
Concord Medical Ser. 2.82 2.92% 0.08 1500 2.82 2.82 2.92 100 1.85 200000.00 100 -24.60%
Fang Holdings ADR A 2.13 2.90% 0.06 75192 2.09 2.06 2.20 200 2.01 2.22 1100 -76.07%
Advantest Co. ADR 51.42 2.89% 1.45 1273 50.88 50.88 51.92 0 0.00 0.00 0 158.42%
Pilgrims Pride Co. 32.27 2.84% 0.89 828901 31.35 31.19 32.40 300 27.45 35.00 200 67.12%
Modine Manufacturing 7.66 2.82% 0.21 625203 7.37 7.30 7.81 700 7.26 11.50 100 -43.18%
MILLER INDS DL-,01 35.96 2.77% 0.97 54981 34.90 34.90 36.06 100 33.00 55.00 200 35.34%
EPAM Systems 199.66 2.77% 5.38 483751 194.79 194.33 200.00 1000 197.10 200.23 100 57.20%
Yamana Gold 3.34 2.77% 0.09 26001328 3.23 3.19 3.37 1000 3.25 3.39 2200 59.05%
Semiconductor Man In 6.33 2.76% 0.17 29613 6.38 6.28 6.38 2000 5.00 5.48 500 59.05%
Nordic American Tank 3.45 2.68% 0.09 1990762 3.33 3.30 3.53 100 3.05 4.05 100 16.55%
Harmony Gold Mining 3.14 2.61% 0.08 5292378 3.04 3.04 3.15 3000 3.00 3.15 2000 97.48%
Boston Scientific 41.22 2.61% 1.05 7076912 40.22 40.17 41.29 100 39.00 41.25 100 11.62%
Konami ADR 42.90 2.61% 1.09 529 42.91 42.90 42.91 0 0.00 0.00 0 0.00%
TRIPLE-S MANAG.CORP. 18.44 2.50% 0.45 359223 18.07 17.97 18.73 200 13.88 19.19 100 -11.73%
Ameresco 16.12 2.48% 0.39 195878 15.66 15.65 16.19 2500 13.00 17.00 1000 7.97%
SPX Co. 47.67 2.43% 1.13 289417 46.57 46.51 47.67 600 47.43 47.99 200 61.76%
Charles River Labs I 135.12 2.36% 3.11 354357 132.14 131.60 135.16 100 126.50 141.00 100 1.07%
Six Flags Entertainm 45.86 2.34% 1.05 2173086 45.33 45.11 46.63 300 45.23 47.00 200 -18.49%
Beazer Homes USA 14.47 2.33% 0.33 502471 14.33 14.05 14.63 100 12.50 14.60 200 67.48%
WW Intl. 34.51 2.31% 0.78 1475644 33.70 33.02 34.76 100 33.46 34.55 1200 -27.80%
Centene Co. 55.20 2.30% 1.24 4468849 54.00 53.71 55.34 100 50.20 57.61 100 -22.42%
Dean Foods 0.80 2.29% 0.02 6442786 0.83 0.70 0.85 1500 0.87 0.88 500 -86.62%
Materion Co. 58.79 2.28% 1.31 91451 57.51 57.21 59.42 100 57.23 60.35 100 5.21%
Franco-Nevada Co. 97.91 2.26% 2.16 1027198 97.75 96.94 100.70 100 93.00 104.46 100 54.12%
Triumph Group 28.46 2.19% 0.61 901979 27.90 27.83 28.64 200 28.00 30.00 400 30.01%
RTW Retailwinds 1.41 2.17% 0.03 13625 1.39 1.39 1.45 100 1.37 1.44 100 -66.43%
E.W. Scripps 15.18 2.15% 0.32 342848 15.04 14.70 15.71 2400 15.17 15.18 1100 -9.91%
Stantec 26.79 2.13% 0.56 79243 26.09 26.09 27.02 100 26.51 26.79 200 10.61%
R1 RCM 12.15 2.10% 0.25 957928 12.00 11.86 12.24 6000 9.63 14.00 100 38.70%
Carlisle Cos. 161.93 2.07% 3.29 462798 159.10 158.65 161.99 100 154.00 163.00 400 59.92%
Legg Mason 39.13 2.01% 0.77 469132 38.36 38.25 39.19 100 34.00 40.68 100 35.26%
BIGLARI HLDGS CL. B 109.65 2.00% 2.15 26432 107.50 106.15 111.95 10 82.50 114.80 50 -26.91%
Radian Group 25.54 2.00% 0.50 1382771 25.11 25.02 25.71 200 6.22 26.26 200 31.04%
Edwards Lifesciences 239.35 1.98% 4.65 973586 234.28 234.08 240.16 100 228.00 239.35 1800 61.94%
Owens Corning 64.52 1.93% 1.22 1523478 63.62 63.46 64.62 100 53.00 66.55 600 35.95%
Pacific Drilling 3.20 1.91% 0.06 55627 3.20 3.16 3.22 300 2.60 4.00 2000 -99.80%
KBR 30.19 1.89% 0.56 1023150 29.66 29.66 30.20 100 27.00 30.45 100 40.16%
AAR Co. 44.29 1.89% 0.82 98964 43.40 43.31 44.30 100 37.59 46.66 100 -9.61%
Chipotle Mexican Gri 757.27 1.87% 13.90 668156 757.99 755.06 764.79 100 745.90 757.20 100 54.31%
Pioneer Natural Reso 136.13 1.86% 2.49 1143202 134.39 133.31 137.16 100 125.00 138.00 100 -11.79%
Sempra Energy 144.93 1.83% 2.60 2539793 142.71 142.61 145.12 100 138.00 148.00 100 24.19%
AmerisourceBergen Co 85.54 1.78% 1.50 1105867 84.50 84.11 86.49 700 10.00 88.00 100 -3.74%
Enzo Biochem 2.86 1.78% 0.05 85307 2.81 2.78 2.88 100 1.04 3.25 2500 -11.73%
Integer Holdings 75.83 1.76% 1.31 225944 74.32 74.31 76.21 100 75.62 76.19 100 -9.35%
Circor International 42.84 1.76% 0.74 117546 41.99 41.84 43.38 200 40.41 45.99 100 29.86%
DUCOMMUN INC. DL-,01 48.14 1.75% 0.83 97478 47.38 47.09 48.55 200 47.73 48.67 200 13.27%
NL INDS DL -,125 4.65 1.75% 0.08 13691 4.60 4.58 4.73 100 3.01 4.70 900 -5.87%
Synovus Financial Co 37.91 1.74% 0.65 1621658 37.34 36.87 38.01 100 22.13 39.14 100 0.96%
Clearwater Paper Co. 22.18 1.74% 0.38 207656 21.80 21.75 22.55 500 20.32 24.00 600 -13.46%
Grace & , W.R. 69.24 1.73% 1.18 428619 68.13 67.56 69.41 200 58.00 69.46 100 8.51%
Teradyne 65.18 1.73% 1.11 3379323 64.36 64.36 65.55 100 64.84 65.00 500 91.48%
Adtalem Global Educa 32.54 1.72% 0.55 540527 32.14 32.14 32.97 600 29.00 42.00 100 -43.90%
Haemonetics Co. 120.68 1.69% 2.01 276123 118.79 118.42 121.95 100 120.47 145.36 100 14.65%
CARRIAGE SVCS DL-,01 24.71 1.69% 0.41 59377 24.33 24.27 24.79 1700 23.00 24.77 100 43.66%
TRANSP.DE GAS B ADRR 6.63 1.69% 0.11 866021 6.51 6.33 6.64 500 6.40 10.58 500 -56.47%
Amer. Equity Inv. Li 28.33 1.69% 0.47 547467 27.91 27.54 28.56 1000 22.50 28.00 500 -16.90%
Aarons 58.33 1.67% 0.96 1168327 57.77 57.50 58.70 100 56.26 69.90 100 17.65%
ABM Industries 38.31 1.67% 0.63 190572 37.74 37.59 38.71 100 38.19 40.00 100 25.11%
Inphi 74.96 1.67% 1.23 1046571 75.00 73.88 77.67 100 70.01 77.65 400 122.90%
Anthem Inc 283.67 1.62% 4.52 1302645 278.53 278.53 284.98 100 251.51 284.78 300 0.35%
ALAMO GRP INC. DL-,1 110.67 1.59% 1.73 128374 108.71 108.71 111.12 100 85.00 110.98 100 27.88%
Roper Technologies 343.28 1.58% 5.34 477391 339.89 338.72 343.82 100 172.00 344.32 100 18.64%
Mettler-Toledo Intl 711.45 1.58% 11.05 127474 704.83 698.77 712.99 5000 708.40 731.50 300 17.01%
INDEPENDENCE HLDG DL 40.01 1.57% 0.62 7136 39.35 39.35 40.46 100 0.00 41.00 200 2.59%
Baxter International 80.10 1.57% 1.24 4688116 79.23 79.00 80.84 100 75.00 86.50 100 30.12%
Newell Brands 19.83 1.56% 0.30 3460081 19.65 19.53 20.04 300 19.70 20.10 100 -2.03%
L3Harris Technologie 198.19 1.55% 3.03 1951413 194.73 194.03 198.65 100 190.00 210.00 100 33.28%
CBIZ 26.86 1.55% 0.41 227921 26.53 26.42 26.99 100 20.75 27.25 100 22.20%
Teleflex 331.94 1.54% 5.05 206090 327.95 326.95 334.22 500 296.00 332.50 100 28.04%
Assured Guaranty 48.30 1.53% 0.73 688164 47.74 47.57 48.49 100 38.32 57.00 200 24.07%
TC ENERGY 51.20 1.53% 0.77 1032151 50.52 50.41 51.26 500 46.07 52.00 400 31.35%
WellCare Health Plan 303.91 1.52% 4.55 528344 299.93 298.68 304.19 100 303.45 315.00 100 13.68%
Kroger 27.00 1.47% 0.39 7176970 26.83 26.68 27.06 100 26.70 27.00 500 -13.93%
Waters 212.58 1.44% 3.01 377358 210.33 209.58 214.19 5500 1.01 226.63 800 6.59%
Proassurance Co. 39.16 1.42% 0.55 258373 38.68 38.46 39.29 100 39.05 40.00 500 -11.22%
NCR Co. 32.05 1.42% 0.45 1603259 31.62 31.44 32.37 100 29.34 34.85 100 24.76%
HAVERTY FURNITURE DL 19.98 1.42% 0.28 101040 19.63 19.58 20.05 100 19.85 20.10 300 -6.33%
AH BELO CORP. A DL-, 3.58 1.42% 0.05 29535 3.62 3.56 3.62 200 3.53 3.58 1400 -20.80%
Southwestern Energy 2.15 1.42% 0.03 23908068 2.13 2.07 2.19 22500 2.00 2.22 900 -62.61%
STMicroelectronics A 24.11 1.39% 0.33 1988314 24.27 24.08 24.32 100 16.00 24.32 100 75.73%
HEICO CORP. A DL-,01 95.80 1.39% 1.31 312238 94.77 94.34 95.97 100 0.01 95.97 100 36.49%
Gazit Globe 8.05 1.39% 0.11 17215 8.02 7.80 8.06 200 7.92 8.05 200 -17.86%
VMware 167.97 1.35% 2.24 1115299 166.33 166.18 169.33 100 164.64 170.00 100 11.37%
Sherwin-Williams 587.24 1.35% 7.83 450871 579.48 578.85 589.30 100 361.81 590.14 100 43.56%
Lloyds Banking Group 3.01 1.35% 0.04 3813127 3.00 2.99 3.03 1000 2.85 3.12 200 -1.95%
Walt Disney Company 138.58 1.35% 1.84 17283987 138.03 136.74 139.34 400 138.00 138.74 300 17.44%
Moog 87.86 1.34% 1.16 91657 86.74 86.50 88.12 100 87.71 90.00 1000 7.22%
M.D.C. 38.71 1.34% 0.51 796659 38.51 37.66 39.15 400 35.80 43.06 100 34.74%
Pampa Energia 13.72 1.33% 0.18 1290003 13.60 12.91 14.08 100 12.25 20.25 100 -58.95%
Enbridge 38.26 1.32% 0.50 6261201 37.83 37.78 38.34 100 37.75 38.68 100 16.40%
Lockheed Martin 386.30 1.29% 4.92 910737 381.56 381.56 387.50 100 382.27 386.30 400 26.61%
GENESIS HEALTHCARE I 1.59 1.27% 0.02 212953 1.57 1.53 1.63 1700 1.54 1.67 2000 -7.02%
Altria Group 47.00 1.27% 0.59 6632390 46.40 46.12 47.02 200 46.50 47.10 1900 -23.20%
HAVERTY FURNITURE A 19.60 1.24% 0.24 400 19.60 19.60 19.60 100 0.00 200000.00 100 -5.82%
Anglogold Ashanti AD 19.26 1.21% 0.23 2049863 18.93 18.56 19.35 200 18.33 22.77 400 103.59%
HEICO Co. 124.04 1.21% 1.48 395303 122.88 122.57 124.72 100 112.50 150.00 100 40.99%
Lennox International 251.13 1.21% 2.99 202258 248.90 247.16 251.41 100 217.90 251.23 100 18.05%
PT Telekomunikasi In 29.52 1.20% 0.35 154951 29.59 29.51 29.82 600 25.00 62.40 100 12.71%
NewMarket Co. 495.14 1.20% 5.85 53415 489.49 489.44 496.75 100 27.36 6393.82 100 22.59%
CITIZENS INC. A 6.80 1.19% 0.08 51409 6.73 6.73 6.85 200 6.00 6.90 200 -12.26%
M/I Homes 43.42 1.19% 0.51 296058 43.29 42.27 43.76 100 41.00 43.63 100 83.52%
Assurant 130.61 1.19% 1.53 485292 128.93 128.65 131.06 100 109.85 130.80 100 25.91%
Siemens ADR 62.94 1.18% 0.73 181969 62.86 62.72 63.21 0 0.00 0.00 0 8.65%
Howard Hughes Co. 108.87 1.17% 1.26 319911 107.59 107.59 110.10 500 105.66 150.00 100 -0.56%
Carmax 95.26 1.17% 1.10 1055987 93.80 93.80 96.47 100 93.04 95.26 400 46.49%
Stifel Financial Co. 61.54 1.17% 0.71 292838 60.93 60.58 61.59 100 61.34 71.20 100 29.10%
Suncoke Energy 5.21 1.17% 0.06 1038966 5.16 5.02 5.26 100 4.58 6.43 100 -50.57%
Everest Reinsurance 269.75 1.16% 3.09 277855 265.67 265.67 270.09 100 269.25 273.84 100 26.15%
Fortune Brands Home 62.38 1.15% 0.71 799805 61.91 61.76 62.40 100 62.25 200.00 100 43.44%
Prudential Financial 93.31 1.15% 1.06 3237935 92.45 92.19 93.75 2100 93.16 95.60 100 -0.38%
LG Display ADR 6.21 1.14% 0.07 181696 6.27 6.19 6.28 15000 4.80 6.80 7500 -20.99%
Tredegar Co. 22.24 1.14% 0.25 88099 22.16 21.99 22.31 100 12.36 23.99 100 39.00%
OFG Bancorp. 21.65 1.12% 0.24 217719 21.41 21.32 21.72 200 21.63 23.85 2500 18.63%
Hilltop 25.58 1.11% 0.28 438721 25.29 25.15 25.59 100 25.51 27.75 200 30.11%
Advanced Micro Devic 36.71 1.10% 0.40 58664523 36.43 36.40 37.13 4000 36.69 36.70 100 92.91%
Pyxus International 10.14 1.10% 0.11 204238 9.96 9.96 10.33 100 9.55 10.72 200 -30.55%
XYLEM 76.64 1.09% 0.83 905488 75.78 75.72 77.33 200 69.00 76.68 100 11.09%
Quest Diagnostics 101.92 1.09% 1.10 733102 100.81 100.60 101.98 100 101.26 106.85 500 6.09%
Eagle Materials 92.80 1.09% 1.00 756985 92.33 92.07 94.14 300 90.25 125.00 100 25.98%
AEGON ADR 4.66 1.08% 0.05 1841906 4.65 4.63 4.69 100 4.30 4.75 2000 -24.35%
Tanger Fact. Outlet 15.88 1.08% 0.17 2108592 15.61 15.60 16.07 600 15.65 18.00 100 -32.80%
KB Home 33.92 1.07% 0.36 1852299 33.80 33.25 34.31 100 32.11 34.71 100 64.02%
Unum Group 30.16 1.07% 0.32 1340414 29.82 29.58 30.25 100 24.81 41.78 100 -20.02%
Masco 46.64 1.06% 0.49 2272840 46.22 45.89 46.67 400 36.56 52.00 100 52.52%
Western Digital 52.54 1.06% 0.55 4204125 52.14 51.76 52.83 500 52.10 52.70 100 20.89%
Schweitzer Mauduit I 45.03 1.05% 0.47 199618 44.58 44.29 45.23 100 33.25 45.50 100 44.98%
MEDNAX 26.07 1.05% 0.27 1141996 25.59 25.45 26.22 600 25.95 26.96 400 -35.74%
Knoll 27.26 1.04% 0.28 146579 27.02 26.96 27.39 1000 17.66 27.26 100 42.20%
BIG LOTS 21.55 1.03% 0.22 1248603 21.37 21.09 21.94 200 21.10 23.05 100 -50.38%
CRAWFORD + CO. B DL 9.80 1.03% 0.10 3645 9.76 9.76 9.83 100 0.00 200000.00 100 6.52%
Lincoln National 60.78 1.03% 0.62 1373474 60.28 59.95 60.86 100 49.02 71.27 100 -6.61%
GAMCO INVS INC. A DL 17.66 1.03% 0.18 5785 17.51 17.51 17.93 100 0.00 200000.00 100 -11.79%
La-Z-Boy 36.38 1.03% 0.37 187472 36.16 35.84 36.42 700 33.70 43.00 100 25.88%
Manulife Financial C 19.92 1.01% 0.20 2063333 19.70 19.70 20.00 100 17.19 20.00 200 17.87%
Seaspan Co. 10.99 1.01% 0.11 468796 10.93 10.90 11.23 1800 10.35 12.50 100 17.79%
Walker & Dunlop 66.06 1.01% 0.66 129854 65.60 65.21 66.44 100 61.25 66.14 100 41.79%
Merck & Co 84.12 1.01% 0.84 8222086 83.58 83.58 84.82 100 82.20 84.70 100 12.63%
VISHAY PRECISION G.D 35.20 1.00% 0.35 65122 35.00 34.65 35.36 200 28.80 37.90 200 4.86%
FactSet Research Sys 250.81 1.00% 2.49 257616 248.16 248.03 251.72 100 200.00 251.01 100 8.69%
Emcor Group 89.94 1.00% 0.89 327365 89.07 88.26 90.33 100 0.92 94.82 100 22.05%
Armstrong Wld Indust 97.12 1.00% 0.96 783250 96.78 96.62 97.77 100 42.26 119.00 100 44.48%
Progressive 74.46 0.99% 0.73 4094974 73.70 73.56 74.47 2000 66.00 74.46 500 3.56%
Cigna 188.97 0.97% 1.81 1831947 186.47 186.25 190.54 100 182.00 190.05 100 -13.09%
Universal Health Ser 140.57 0.96% 1.33 620945 139.06 138.54 140.92 300 135.98 156.01 100 8.06%
PNM Resources 47.88 0.93% 0.44 346070 47.64 47.55 48.06 100 16.92 47.93 100 17.90%
MARINE PRODUCTS DL-, 14.19 0.92% 0.13 20679 14.19 14.14 14.36 100 0.00 14.68 100 -32.56%
First American Finan 62.97 0.91% 0.57 523051 62.32 62.26 62.97 200 41.96 69.71 100 35.24%
Vail Resorts 243.84 0.91% 2.19 219325 242.25 240.30 245.88 100 178.13 301.98 100 -5.92%
Tennant 78.24 0.90% 0.70 66508 77.95 77.25 78.93 400 74.25 78.67 100 23.92%
Pretium Resources 8.95 0.90% 0.08 1284082 8.86 8.66 9.00 100 8.66 9.55 1000 18.70%
AMN Healthcarervices 60.44 0.90% 0.54 166220 59.90 59.78 60.75 10000 55.25 68.00 100 4.62%
Stryker 200.18 0.89% 1.76 1365533 199.65 198.92 201.13 200 196.00 204.04 100 17.75%
Zovio 2.28 0.89% 0.02 227080 2.28 2.22 2.41 100 2.26 2.50 400 -72.02%
BRT Apartments Corp. 17.36 0.87% 0.15 13491 17.42 17.26 17.45 1100 14.00 18.25 200 47.74%
CenterPoint Energy 27.94 0.87% 0.24 3945777 27.72 27.57 27.98 300 27.18 30.21 600 -0.57%
CVS Health 72.35 0.86% 0.62 5030802 71.55 71.00 72.47 100 72.21 72.35 500 -9.95%
Philip Morris 84.46 0.86% 0.72 3671164 83.72 83.48 84.50 100 76.18 84.46 200 -5.29%
Humana 320.29 0.86% 2.73 1096120 316.37 315.31 320.83 500 302.00 334.00 1000 -5.14%
NELNET INC. CL. A DL 62.20 0.86% 0.53 91482 61.69 61.39 62.29 100 57.58 66.84 100 16.85%
United Microelectron 2.35 0.86% 0.02 369540 2.33 2.33 2.35 100 2.08 2.57 100 39.88%
MGIC Investment Co. 14.15 0.86% 0.12 3325115 14.08 13.95 14.22 1000 10.56 14.60 1000 14.11%
Zimmer Biomet 144.54 0.85% 1.22 789113 143.61 143.47 145.46 100 130.00 144.70 100 26.30%
QEP Resources 3.57 0.85% 0.03 5136061 3.58 3.52 3.67 100 3.15 3.97 200 -58.92%
ENNIS INC. DL 2,50 20.26 0.85% 0.17 101566 20.18 20.10 20.27 100 19.00 20.49 300 2.58%
Air Products & Chem 237.01 0.84% 1.98 1151963 236.13 235.25 237.74 100 235.11 237.29 100 50.49%
STARRETT (L.S.) A DL 6.00 0.84% 0.05 18365 5.95 5.95 6.09 400 5.01 6.42 100 3.99%
Thermo Fisher Scient 295.97 0.83% 2.44 791022 294.52 294.31 298.73 100 292.09 300.10 100 25.23%
CACI International ' 229.67 0.83% 1.89 128348 228.98 228.34 229.98 100 194.62 229.93 100 26.52%
Chesapeake Utilities 87.80 0.83% 0.72 32761 87.07 86.82 87.99 100 86.62 97.52 100 6.49%
Northwest Natural Ga 64.89 0.82% 0.53 131351 64.47 64.19 65.27 100 61.58 68.31 100 -5.17%
KEMPER CORP. DL-,10 74.80 0.82% 0.61 232105 74.25 73.83 75.12 100 70.00 75.00 600 -1.75%
Huntington Ingalls I 253.96 0.82% 2.06 307121 251.17 250.54 256.24 100 198.00 260.00 100 18.60%
Fabrinet 59.25 0.82% 0.48 271960 58.92 58.66 59.62 100 40.19 59.60 500 15.81%
Dine Brands Global 79.09 0.82% 0.64 207578 78.62 77.84 79.19 700 75.77 84.52 100 -15.66%
Hanger 23.54 0.81% 0.19 174493 23.33 23.21 23.82 100 22.00 25.00 100 18.71%
Rogers Co. 133.83 0.81% 1.08 90778 133.10 131.97 135.32 100 120.05 134.05 100 15.03%
PPG Industries 130.25 0.81% 1.05 843553 129.39 129.30 130.81 300 119.80 130.42 100 20.93%
Edison International 66.84 0.80% 0.53 2235589 66.41 66.18 67.16 100 59.01 68.20 200 24.79%
Graphic Packaging Co 16.40 0.80% 0.13 3156532 16.27 16.18 16.43 400 15.30 17.22 100 43.48%
Curtiss-Wright Co. 140.32 0.80% 1.11 201145 139.18 138.44 140.45 100 140.01 162.73 100 30.74%
Bio-Rad Laboratories 352.72 0.80% 2.79 175859 350.21 349.62 357.61 100 315.00 360.00 100 30.70%
Hershey 142.85 0.79% 1.12 710667 141.91 141.14 143.25 100 138.22 150.00 100 31.45%
Kellogg 63.97 0.79% 0.50 1550098 63.50 63.27 64.16 100 58.00 70.00 100 -0.51%
Quanex Building Prod 19.36 0.78% 0.15 115091 19.17 19.14 19.45 100 16.06 20.19 200 25.15%
Envestnet 64.56 0.78% 0.50 441444 63.96 63.96 65.30 100 64.32 70.00 100 18.68%
CalAtlantic Group 53.12 0.78% 0.41 17976318 53.11 52.63 54.65 100 51.50 53.96 200 56.19%
TransAlta 6.54 0.77% 0.05 121676 6.54 6.41 6.54 100 6.52 8.00 200 23.16%
Banco Latinoamerican 22.24 0.77% 0.17 61130 22.12 22.00 22.37 100 16.00 23.50 100 26.44%
Wipro ADR 3.94 0.77% 0.03 1862289 3.91 3.89 3.94 500 3.85 4.40 1700 4.23%
WPX ENERGY 10.52 0.77% 0.08 6295837 10.54 10.44 10.74 2000 10.10 17.77 200 -29.96%
Genie Energy 7.96 0.76% 0.06 240758 7.97 7.90 8.15 100 5.80 9.00 1000 14.37%
Danaher 135.54 0.76% 1.02 1530844 134.67 134.53 136.29 100 122.90 138.50 200 33.47%
Johnson Controls Int 42.56 0.76% 0.32 4000349 42.43 42.25 42.60 100 41.96 45.00 100 23.90%
Capitalnior Living C 3.99 0.76% 0.03 137718 3.98 3.95 4.03 100 3.48 5.90 200 -51.46%
Walgreens Boots Alli 62.72 0.76% 0.47 6903446 62.30 61.51 62.85 900 62.65 62.88 300 -23.33%
Anixter Internationa 85.78 0.75% 0.64 274961 85.43 85.05 85.78 300 81.50 89.75 200 26.05%
HUBBELL INC. DL-,01 146.13 0.75% 1.09 231373 145.92 144.74 146.50 100 145.90 153.98 100 36.60%
First BanCorp. 10.74 0.75% 0.08 1163728 10.65 10.59 10.78 100 9.70 15.00 1200 15.98%
Arc Document Solutio 1.35 0.75% 0.01 96373 1.36 1.33 1.37 100 1.31 1.53 1000 -52.46%
Novartis ADR 89.29 0.74% 0.66 807834 89.26 89.19 89.59 100 85.92 90.00 100 1.20%
Matador Resources 14.89 0.74% 0.11 1888405 14.97 14.68 15.17 4000 14.00 22.50 500 -43.94%
Newpark Resources 6.81 0.74% 0.05 609029 6.82 6.68 6.85 100 5.64 7.98 100 -13.03%
BIO-RAD LABS INC. B 347.20 0.74% 2.54 100 347.20 347.20 347.20 100 0.00 200000.00 100 0.00%
Danaos 10.94 0.74% 0.08 12234 11.05 10.80 11.18 500 9.85 13.48 100 -24.91%
Hexcel Co. 78.02 0.74% 0.57 591970 77.56 77.28 78.51 100 61.50 96.15 100 26.06%
MetLife 49.58 0.73% 0.36 4672456 49.31 49.18 49.87 100 42.91 50.00 500 10.84%
Cryolife 23.52 0.73% 0.17 166399 23.44 23.42 23.92 1400 18.00 27.00 100 -20.49%
Sonic Automotive 33.32 0.73% 0.24 535554 32.98 32.94 33.92 100 32.00 33.89 800 86.15%
AES Corp 18.06 0.72% 0.13 8803977 17.86 17.82 18.14 100 8.25 19.93 100 16.37%
Corelogic 38.91 0.72% 0.28 556952 38.66 38.53 38.99 800 33.00 39.18 100 -2.87%
Keurig Dr Pepper 29.20 0.72% 0.21 2080655 28.99 28.88 29.25 100 23.85 32.00 100 2.38%
Accenture 191.43 0.72% 1.37 1522849 190.17 189.87 191.65 300 186.50 198.00 100 17.85%
DaVita Inc 69.93 0.72% 0.50 1282689 69.16 68.43 70.03 200 66.50 72.00 100 2.54%
Provident Financialr 25.18 0.72% 0.18 124049 25.10 24.91 25.21 100 25.11 26.09 1000 -0.24%
Everi Holdings 12.61 0.72% 0.09 802171 12.50 12.44 12.79 200 9.40 13.30 500 95.50%
Choice Hotels Intl 90.00 0.72% 0.64 287430 89.72 89.37 90.41 100 82.78 94.30 300 16.22%
NeoPhotonics Co. 8.44 0.72% 0.06 735662 8.36 8.26 8.54 100 6.99 8.63 3000 -2.43%
Marsh & McLennan Cos 104.15 0.72% 0.74 1035473 103.73 103.52 104.35 100 95.56 104.36 100 18.68%
Albany International 86.20 0.71% 0.61 101308 85.80 85.44 86.55 100 80.00 86.49 100 17.33%
Ashland LLC 78.51 0.71% 0.55 420300 77.94 77.37 78.73 100 78.27 84.00 100 -4.54%
Range Resources 4.32 0.70% 0.03 8220312 4.35 4.24 4.42 1800 4.10 4.35 500 -75.59%
Aerojet Rocketdyne 44.95 0.69% 0.31 474696 44.86 44.40 45.29 100 40.16 47.90 100 18.48%
Abbott Laboratories 84.34 0.69% 0.58 3701396 83.66 83.66 84.78 100 83.50 85.00 200 19.53%
Horace Mann Educator 45.08 0.69% 0.31 103546 44.90 44.72 45.12 100 35.89 45.14 100 10.76%
Telecom Italia ADR 5.82 0.69% 0.04 27634 5.82 5.82 5.88 3000 2.00 6.54 2700 -3.48%
Cubic 72.91 0.69% 0.50 193390 72.19 72.02 72.93 100 72.58 78.00 100 9.20%
PolyOne Co. 33.63 0.69% 0.23 282015 33.52 33.22 33.87 300 31.77 35.15 600 0.72%
Allstate Corp 110.13 0.69% 0.75 2052970 109.62 109.29 111.00 100 107.60 110.13 400 17.51%
Exelon Co. 44.32 0.68% 0.30 4475892 44.02 43.96 44.53 100 44.00 44.38 200 -3.06%
CBL & Assoc. Propert 1.49 0.68% 0.01 2657207 1.49 1.45 1.52 10000 1.02 1.77 1000 -51.78%
Entergy 114.86 0.67% 0.77 1463096 114.31 113.85 114.99 100 82.08 115.01 300 33.70%
Campbell Soup 46.38 0.67% 0.31 1251886 46.19 46.10 46.42 100 46.00 49.65 500 18.41%
J.M. Smucker 105.13 0.67% 0.70 704519 104.46 104.27 105.18 100 95.00 106.69 100 -7.94%
Steelcase 18.07 0.67% 0.12 504388 17.88 17.80 18.13 2000 17.11 18.29 1100 9.71%
salesforce.com 162.86 0.67% 1.08 3710757 162.00 161.59 164.37 500 162.11 162.86 500 24.80%
Valley National Banc 12.07 0.67% 0.08 1323960 11.99 11.93 12.09 400 11.31 12.10 100 21.67%
Alliance Data System 108.76 0.67% 0.72 966289 108.21 107.50 109.53 100 104.75 123.99 100 -47.78%
RLI CORP. DL 1 96.77 0.67% 0.64 90027 96.38 95.60 96.92 100 96.43 96.91 100 30.75%
FBL FINANCIAL GROUP 59.10 0.66% 0.39 25352 58.68 58.18 59.21 100 0.00 72.07 100 -17.33%
SONY Co. ADR 62.13 0.66% 0.41 1077265 62.00 61.91 62.50 300 62.01 62.20 300 20.57%
Globe Life 99.36 0.66% 0.65 298063 98.99 98.52 99.66 100 99.20 115.99 100 14.31%
Istar Inc 'A' 12.25 0.66% 0.08 283683 12.17 12.14 12.32 1200 11.54 14.00 100 16.56%
CNA Financial 44.59 0.65% 0.29 217035 44.45 44.21 44.68 100 43.20 47.07 400 -6.50%
Honeywell Internatio 182.01 0.65% 1.18 1816952 181.17 181.10 183.12 100 180.00 182.01 500 22.87%
Kinder Morgan 20.07 0.65% 0.13 11715640 19.98 19.91 20.18 1000 20.00 20.33 500 14.88%
Cardinal Health 54.03 0.65% 0.35 3432944 53.64 53.53 54.19 100 49.50 54.75 100 -2.31%
CALIX INC. 7.74 0.65% 0.05 195389 7.69 7.64 7.78 100 7.72 8.45 1400 -24.56%
CRAWFORD + CO. A NV 10.87 0.65% 0.07 14650 10.83 10.83 10.93 100 0.00 200000.00 100 20.78%
STANDEX INTL CORP. D 77.75 0.65% 0.50 44661 77.21 77.21 78.64 100 77.59 78.09 100 -0.82%
Applied Industrial T 63.81 0.65% 0.41 145086 63.90 63.09 64.03 100 63.61 63.93 200 -5.45%
Nautilus 1.58 0.64% 0.01 512195 1.59 1.45 1.65 500 1.25 1.65 100 -87.55%
Analog Devices 113.26 0.63% 0.71 2277128 113.03 112.74 114.01 600 112.00 113.00 500 34.51%
Mueller Water Produc 11.17 0.63% 0.07 685396 11.09 11.05 11.18 100 9.19 11.20 100 2.20%
Goldman Sachs Group 220.41 0.63% 1.38 1891598 218.56 217.93 221.11 400 220.00 220.37 500 6.97%
Steris 145.60 0.63% 0.91 277302 145.18 144.76 146.40 200 130.00 145.90 100 21.39%
Nu Skin Enterprises 40.03 0.63% 0.25 422235 40.00 39.76 40.62 100 39.07 41.66 100 -38.36%
Medtronic 108.63 0.62% 0.67 2413464 108.52 108.13 108.99 100 105.50 109.00 100 17.26%
Hovnanian Enterprise 22.73 0.62% 0.14 263091 22.78 21.52 23.20 6000 20.30 24.21 100 -30.06%
General Electric 11.42 0.62% 0.07 48942941 11.32 11.29 11.58 2000 11.40 11.43 1000 42.93%
Cato Co. 18.27 0.61% 0.11 125244 18.19 18.06 18.44 100 18.14 19.00 1500 -0.44%
Flagstar Bancorp 36.68 0.60% 0.22 326208 36.45 36.40 36.76 200 25.55 39.00 500 14.55%
Griffon Co. 21.71 0.60% 0.13 116131 21.64 21.45 21.88 4200 18.00 27.00 800 79.72%
Amdocs 67.42 0.60% 0.40 927937 67.00 66.78 67.62 100 66.50 67.95 1000 0.94%
Teekay Co. 5.08 0.59% 0.03 498761 5.03 5.01 5.31 100 4.80 5.49 500 -23.38%
Meritage Homes Co. 69.51 0.59% 0.41 400200 69.69 68.34 70.26 200 63.00 77.58 1500 86.50%
Marriott Internation 132.53 0.59% 0.78 1365491 132.16 132.00 134.24 200 128.00 132.53 300 15.17%
Snap-on 168.94 0.59% 0.99 280077 168.48 167.29 169.48 100 143.05 174.00 300 4.61%
International Paper 46.22 0.59% 0.27 2687893 45.75 45.52 46.57 100 45.48 46.80 2000 0.00%
GlaxoSmithKline ADR 44.52 0.59% 0.26 2159895 44.35 44.30 44.64 100 44.00 46.18 100 7.80%
Firstenergy 46.30 0.59% 0.27 4928429 46.11 46.07 46.53 100 45.22 46.55 100 21.84%
Chemed Co. 408.21 0.59% 2.38 81898 406.13 402.36 409.67 100 407.20 475.28 100 28.55%
Raymond James Financ 89.62 0.58% 0.52 424681 89.18 88.73 89.79 100 79.00 90.78 100 14.90%
DuPont de Nemours 72.60 0.58% 0.42 5965702 72.23 72.01 73.45 100 65.00 72.60 500 -10.01%
Smith Co., A. O. 52.05 0.58% 0.30 917942 51.87 51.61 52.36 3400 44.00 55.90 1000 14.80%
Charles Schwab 43.48 0.58% 0.25 3887109 43.34 43.12 43.90 200 41.90 44.00 2000 -6.95%
State Street 73.41 0.58% 0.42 4944758 72.99 72.71 74.06 100 65.07 76.73 100 3.60%
Home Depot 233.12 0.57% 1.32 2991171 232.15 232.00 234.63 200 232.65 233.10 500 29.92%
Molina Healthcare 122.60 0.57% 0.69 453012 121.50 120.62 123.36 100 111.30 125.86 100 -7.76%
Pinnacle West Capita 85.61 0.56% 0.48 1491920 85.02 84.26 85.64 100 85.37 95.99 100 -3.23%
Principal Financial 55.87 0.56% 0.31 982499 55.45 55.31 56.09 100 54.45 57.50 100 13.33%
Primerica 129.95 0.56% 0.72 202686 129.61 129.00 130.19 200 126.72 133.30 200 10.49%
Select Medical Co. 19.98 0.55% 0.11 460524 19.82 19.74 20.07 100 11.00 20.05 100 3.68%
Cantel Medical Co. 72.84 0.55% 0.40 109316 72.42 72.08 73.40 100 72.05 93.01 100 -12.42%
Portland General Ele 54.67 0.55% 0.30 714668 54.42 54.24 54.79 100 35.74 60.00 300 16.69%
Cooper Companies 294.53 0.55% 1.60 239227 292.99 292.99 296.88 100 293.96 344.00 100 12.52%
National Fuel Gas 46.03 0.55% 0.25 451611 45.78 45.27 46.18 200 44.40 49.95 100 -14.73%
Textron 46.41 0.54% 0.25 1272485 45.98 45.96 46.81 100 43.00 49.50 100 -18.41%
Eaton Vance Co. 48.34 0.54% 0.26 707397 48.19 47.81 48.44 600 48.15 48.58 100 9.42%
OGE Energy Co. 42.91 0.54% 0.23 1142221 42.62 42.62 42.99 100 22.87 44.50 24300 11.28%
NATURAL GAS SERVIC D 11.24 0.54% 0.06 88128 11.22 11.08 11.57 100 9.35 13.23 100 -44.96%
Chicos Fas 3.79 0.53% 0.02 1088563 3.75 3.74 3.88 400 3.72 4.54 100 -50.07%
Armour Residential R 17.06 0.53% 0.09 575519 17.00 16.89 17.10 1200 17.00 17.12 400 -24.08%
Capri Holdings 36.55 0.52% 0.19 2587964 36.65 36.20 38.06 100 31.12 44.95 100 -23.50%
MDU Resources Group 28.92 0.52% 0.15 808085 28.83 28.70 28.94 100 25.20 29.65 1000 9.09%
NRG Energy 38.74 0.52% 0.20 2292416 38.57 38.43 39.08 100 35.44 42.04 100 1.20%
Newmont Goldcorp 36.90 0.52% 0.19 4522123 36.80 36.48 37.12 100 35.25 37.37 200 17.03%
Eaton Corporation 92.35 0.51% 0.47 3600215 91.60 91.54 92.96 200 75.00 101.00 100 27.36%
Winnebago Industries 49.26 0.51% 0.25 472028 49.08 48.39 49.67 100 48.01 58.60 100 79.45%
Express 3.97 0.51% 0.02 1133794 3.96 3.85 4.05 1000 2.31 5.20 4500 -55.74%
General Dynamics 185.28 0.50% 0.93 852719 184.05 183.53 185.65 100 174.00 185.28 400 0.42%
Agnico Eagle Mines 58.12 0.50% 0.29 1380229 57.65 56.80 58.21 100 57.29 62.00 300 70.94%
Wex 197.47 0.50% 0.98 353666 196.54 195.91 199.79 100 180.00 204.50 300 19.70%
SFL Corporation 14.20 0.50% 0.07 505996 14.10 14.10 14.33 1400 14.10 14.33 300 14.52%
PerkinElmer 87.92 0.49% 0.43 632642 87.64 87.28 88.35 100 87.82 91.75 100 7.13%
Shaw Communications 20.50 0.49% 0.10 303018 20.36 20.36 20.53 200 19.00 26.86 400 9.86%
Lithia Motors 162.18 0.49% 0.79 216744 161.90 161.67 165.26 200 155.00 162.72 100 95.70%
Hartford FS 61.65 0.49% 0.30 1781341 61.34 61.10 61.70 100 50.33 61.69 100 35.46%
Northrop Grumman 351.69 0.48% 1.69 523617 349.43 349.39 352.68 100 330.00 351.69 300 23.08%
Gildan Activewear 27.09 0.48% 0.13 1225317 26.91 26.87 27.29 100 17.86 29.61 100 -14.54%
MSCI 246.18 0.48% 1.18 429792 245.00 244.29 247.85 100 208.66 247.93 100 66.28%
Genpact 39.76 0.48% 0.19 1130663 39.65 39.27 39.86 100 35.76 39.96 100 33.11%
F.N.B. Co. 12.69 0.48% 0.06 1303963 12.62 12.58 12.71 200 10.56 13.92 500 5.05%
Anheuser-Busch InBev 79.08 0.47% 0.37 1107619 79.76 78.92 79.84 100 76.42 79.95 100 5.98%
Pier 1 Imports 6.45 0.47% 0.03 65207 6.38 6.31 6.74 500 5.91 7.08 100 -79.33%
ABB ADR 21.82 0.46% 0.10 1238287 21.75 21.70 21.91 200 19.40 22.00 100 8.29%
UnitedHealth Group 255.25 0.46% 1.16 1892495 253.59 253.41 255.76 100 250.60 255.25 400 -7.70%
American Financial G 110.32 0.46% 0.50 254676 109.69 109.39 110.60 100 103.84 113.60 500 5.16%
Crane Co 81.67 0.46% 0.37 277561 81.23 81.20 81.95 100 73.00 81.79 100 -11.86%
Hanover Insurance Gr 134.69 0.46% 0.61 240870 134.24 133.79 134.99 100 134.48 156.36 100 20.54%
Allete 79.71 0.45% 0.36 314232 79.51 79.33 79.99 100 42.50 80.91 100 3.72%
Nextera Energy 223.22 0.45% 1.00 1449603 222.19 222.09 224.00 100 220.10 234.71 100 25.06%
SJW Group 67.46 0.45% 0.30 98963 67.23 66.79 67.66 100 67.27 67.64 100 6.05%
Mueller Industries 31.70 0.44% 0.14 147889 31.61 31.52 31.99 1000 31.39 32.00 200 26.60%
HC2 HOLDINGS DL-,01 2.29 0.44% 0.01 2001960 2.28 2.22 2.30 3500 2.21 2.58 1100 -54.56%
IDEX 161.50 0.44% 0.70 567351 160.91 160.50 162.85 100 115.00 187.33 100 21.44%
STAG Industrial 30.27 0.43% 0.13 665955 30.19 30.08 30.49 300 29.40 30.38 100 14.57%
KB Financial Group A 37.32 0.43% 0.16 54840 37.38 37.25 37.71 400 34.43 37.98 200 -9.42%
3M CO 170.84 0.43% 0.73 1740740 170.36 170.03 172.07 100 168.80 170.84 500 -13.30%
3D Systems 9.40 0.43% 0.04 802937 9.37 9.32 9.57 1000 9.12 9.69 100 -26.56%
Astrazeneca ADR 47.08 0.43% 0.20 2533484 46.98 46.93 47.27 100 44.00 50.50 100 15.08%
STONERIDGE INC. 30.68 0.43% 0.13 230628 30.56 30.53 31.04 300 22.00 34.05 300 18.50%
McCormick & Co 161.12 0.42% 0.68 512734 160.43 159.60 161.21 2000 125.00 171.00 1000 7.13%
MarineMax 16.61 0.42% 0.07 141556 16.52 16.37 16.82 100 16.00 20.00 100 -32.09%
Live Nation Entertai 64.74 0.42% 0.27 1652615 64.79 64.41 65.22 200 59.00 67.50 100 16.77%
Polaris Industries 103.27 0.42% 0.43 528786 103.00 102.20 103.49 100 63.39 104.00 100 13.80%
Sanofi ADR 46.05 0.41% 0.19 1441280 45.69 45.69 46.20 100 42.05 48.00 100 1.01%
Fresh Del Monte Prod 31.58 0.41% 0.13 152878 31.78 31.34 31.80 400 25.00 37.15 400 -0.57%
Bristol-Myers Squibb 58.39 0.41% 0.24 9701465 58.25 58.12 59.00 100 57.45 59.00 1000 10.48%
CLEVELAND-CLIFFS 7.32 0.41% 0.03 5901219 7.31 7.23 7.43 10800 7.20 7.32 1000 -26.80%
Gap 17.16 0.41% 0.07 7451336 17.09 16.91 17.40 200 16.25 17.10 500 -37.40%
BROWN-FORMAN CORP.A 61.54 0.41% 0.25 15005 61.18 61.03 61.56 100 0.00 200000.00 100 27.68%
Raytheon 216.88 0.41% 0.88 875577 215.70 214.23 217.32 400 214.00 219.00 300 19.15%
Cullen/Frost Bankers 93.93 0.41% 0.38 325582 93.64 93.13 94.09 200 91.50 95.75 200 -8.83%
Prudential ADR 34.75 0.40% 0.14 268136 34.77 34.63 35.06 100 8.70 42.00 200 -14.51%
Duke Realty Co. 34.90 0.40% 0.14 2875861 34.74 34.72 35.20 100 34.11 34.89 100 22.11%
Trex 87.50 0.40% 0.35 427489 87.29 85.80 87.67 100 77.00 92.00 100 38.98%
ONEOK 70.20 0.40% 0.28 1742948 70.06 69.94 70.92 100 69.75 79.00 100 12.52%
Old Republic Intl Co 22.80 0.40% 0.09 1150844 22.73 22.69 22.89 100 21.00 23.26 100 2.38%
Discover Fin Serv 84.45 0.39% 0.33 1402341 84.14 83.71 84.63 100 70.00 86.50 200 19.69%
SunTrust Banks 70.39 0.39% 0.27 917603 70.01 69.80 70.45 500 63.50 72.14 100 11.82%
Hormel Foods 41.78 0.38% 0.16 1321952 41.63 41.33 41.79 100 40.11 41.97 200 -7.20%
Tailored Brands 5.27 0.38% 0.02 1258029 5.22 5.10 5.33 1000 5.13 5.36 100 -77.06%
HNI Co. 39.66 0.38% 0.15 130649 39.69 39.47 40.00 200 36.43 45.00 200 4.92%
UNITIL CORP. 59.13 0.37% 0.22 29817 59.01 58.79 59.46 100 57.63 60.59 100 19.70%
Hawaiian Electric In 43.14 0.37% 0.16 352366 43.05 42.95 43.27 100 39.68 43.65 2000 14.89%
Diebold Nixdorf 8.09 0.37% 0.03 898915 8.07 7.96 8.15 2500 7.97 8.95 100 107.97%
Estee Lauder 'A' 187.95 0.37% 0.69 1037452 187.81 187.19 189.05 100 178.35 192.00 100 34.03%
Barrick Gold Co. 16.44 0.37% 0.06 11936199 16.35 16.07 16.51 300 16.06 16.65 200 30.68%
Southern 60.69 0.36% 0.22 3340778 60.61 60.48 60.91 300 60.50 62.31 100 29.65%
Canadian Pacific Rai 235.09 0.36% 0.85 394887 234.13 233.92 236.35 100 234.90 235.00 100 12.63%
OPPENHEIMER HLDGS IN 27.73 0.36% 0.10 35461 27.63 27.62 28.01 100 0.00 200000.00 100 -7.97%
Orion Grp Holdings 5.57 0.36% 0.02 176535 5.56 5.54 5.72 1200 3.31 6.20 600 28.64%
Oceaneering Internat 14.06 0.36% 0.05 1061011 14.12 13.89 14.41 100 10.79 14.50 100 -20.61%
Aviva ADR 11.29 0.36% 0.04 21871 11.31 11.27 11.41 0 0.00 0.00 0 0.98%
Emerson Electric 74.07 0.35% 0.26 2310124 74.26 73.89 74.70 100 59.81 76.10 100 10.54%
North American Const 11.43 0.35% 0.04 132437 11.40 11.22 11.53 100 10.85 12.05 200 15.45%
Helix Energy Solutio 8.58 0.35% 0.03 825560 8.67 8.52 8.85 400 7.00 11.39 500 12.01%
Mercury General Co. 48.95 0.35% 0.17 133891 48.93 48.64 49.14 100 48.50 65.00 100 -18.38%
PROS 52.29 0.35% 0.18 212738 52.26 51.82 52.91 100 52.06 69.54 9900 72.18%
Korea Electric Power 11.83 0.34% 0.04 53576 11.83 11.80 11.86 100 10.00 15.71 3000 -3.82%
Louisiana Pacific Co 29.60 0.34% 0.10 1081785 29.64 29.41 29.89 100 28.76 30.00 5000 25.37%
NATUZZI S.P.A. ADR/5 1.69 0.34% 0.01 7993 1.62 1.62 1.77 100 0.00 3.29 100 -68.95%
Cabot Oil & Gas 17.80 0.34% 0.06 8424344 17.81 17.63 17.84 100 17.50 20.92 100 -29.89%
McDonald's 193.28 0.33% 0.64 2933091 193.00 192.77 193.86 300 192.55 193.28 500 4.83%
St. Joe 18.18 0.33% 0.06 126427 18.12 18.01 18.52 200 17.98 24.95 100 19.29%
Aetna 212.70 0.33% 0.70 11862705 212.57 211.79 213.36 200 213.33 213.88 100 0.00%
Ameriprise Financial 158.90 0.33% 0.52 1085599 158.31 158.08 159.91 100 135.12 160.00 100 27.06%
Eli Lilly & Co 113.17 0.33% 0.37 2273221 112.77 112.45 114.04 100 110.00 114.50 1000 -0.03%
Old National Bancorp 18.43 0.33% 0.06 457578 18.39 18.28 18.46 3500 18.43 18.44 10600 -0.70%
Canon ADR 27.74 0.33% 0.09 189313 27.83 27.71 27.83 100 24.41 31.05 100 -3.24%
Owens-Illinois 9.32 0.32% 0.03 2040130 9.27 9.17 9.43 100 9.00 9.50 100 -43.86%
Canadian Natural Res 27.97 0.32% 0.09 1874299 27.96 27.68 28.25 100 20.14 30.00 100 -0.67%
Avery Dennison 133.89 0.32% 0.43 415048 133.46 132.96 134.24 1300 100.00 133.86 100 46.41%
Community Bank Syste 68.82 0.32% 0.22 173112 68.77 68.51 69.07 200 62.00 69.03 100 9.73%
AON 195.00 0.32% 0.62 618265 194.17 193.39 195.49 100 191.35 195.06 100 19.71%
Huaneng Power Intern 18.91 0.32% 0.06 6142 18.87 18.80 18.91 200 16.00 25.53 100 -17.32%
Wells Fargo 54.22 0.31% 0.17 15187629 53.75 53.62 54.24 100 53.35 54.21 2000 2.22%
UNIFIRST CORP. DL-,1 208.56 0.31% 0.65 74182 208.68 207.87 210.85 100 188.00 214.16 100 40.92%
Vitamin Shoppe 6.49 0.31% 0.02 438926 6.47 6.47 6.49 100 6.49 6.55 1800 -14.72%
K12 19.97 0.30% 0.06 228366 19.71 19.70 20.17 100 19.75 22.00 200 -13.89%
AerCap 60.49 0.30% 0.18 1044566 60.87 60.37 61.49 100 51.00 64.00 300 15.77%
Anworth Mortgage Ass 3.37 0.30% 0.01 409144 3.37 3.35 3.40 2400 3.26 3.43 300 -23.06%
PPL Corp 33.73 0.30% 0.10 3765420 33.63 33.52 33.78 100 33.54 33.79 100 6.94%
Hill-Rom 104.62 0.30% 0.31 352789 103.97 103.59 104.63 100 89.58 104.63 100 7.69%
Sterling Bancorp 20.80 0.29% 0.06 2584478 20.74 20.61 20.94 400 20.18 22.16 4300 12.74%
Ingredion 84.90 0.28% 0.24 643200 85.00 84.65 85.91 100 77.50 128.65 100 -18.04%
U.S. Cellular Co. (U 35.38 0.28% 0.10 413358 35.49 34.59 35.59 100 34.53 45.00 2000 -34.18%
Maximus 76.18 0.28% 0.21 433911 76.09 75.62 76.57 100 70.00 88.58 100 13.31%
BB & T Corp 54.44 0.28% 0.15 4327970 54.15 54.04 54.53 100 54.01 54.69 500 7.72%
Global Ship Lease 7.39 0.27% 0.02 104046 7.36 7.30 7.40 100 0.00 8.25 1300 -9.44%
HFF 45.60 0.26% 0.12 11532818 45.94 45.60 46.28 100 45.70 45.80 500 32.75%
DEUTSCHE BANK 7.63 0.26% 0.02 3211791 7.62 7.59 7.68 200 7.48 7.82 100 -21.58%
Agilent Technologies 77.05 0.26% 0.20 1008787 77.00 76.72 77.55 200 68.83 77.40 600 14.54%
Loews 50.65 0.26% 0.13 632983 50.50 50.27 50.82 100 46.00 56.50 100 3.85%
ENI ADR 31.28 0.26% 0.08 213544 31.45 31.19 31.56 500 29.56 33.43 100 -9.70%
TransDigm Group 544.50 0.26% 1.39 180575 543.34 541.12 545.52 100 470.00 1027.66 100 58.69%
Aecom Technology Co. 43.11 0.26% 0.11 2270235 42.99 42.50 44.36 100 41.50 45.00 100 39.15%
Idacorp 102.33 0.25% 0.26 480941 102.26 102.11 103.02 100 101.50 108.48 100 3.84%
Western Alliance Ban 52.25 0.25% 0.13 586039 52.12 51.87 52.63 100 50.00 52.48 100 7.64%
BCE 48.37 0.25% 0.12 680613 48.30 48.19 48.43 100 40.50 49.75 1000 18.24%
Watsco 177.52 0.25% 0.44 310533 177.41 175.85 177.82 100 143.40 183.45 100 24.27%
First Rep.Bank San F 109.93 0.25% 0.27 716776 109.62 109.06 110.45 100 79.81 110.73 300 18.33%
Intercont Exchange 91.40 0.24% 0.22 1548001 91.25 91.21 91.78 500 88.50 93.60 200 15.58%
Ternium ADR 20.85 0.24% 0.05 254027 20.90 20.80 21.06 100 14.96 24.93 100 -32.52%
FTI Consulting 105.59 0.24% 0.25 214685 104.98 104.87 106.58 100 86.27 122.98 100 56.69%
Penske Automotive Gr 51.36 0.23% 0.12 151188 51.16 51.16 51.78 100 47.66 51.49 100 16.41%
Brown-Forman Corp 'B 64.31 0.23% 0.15 754506 64.04 63.85 64.42 100 58.00 64.38 600 33.20%
IRSA INV. Y REPR. AD 5.10 0.23% 0.01 47531 5.08 5.08 5.35 300 5.05 16.00 100 -61.57%
Korn Ferry Internati 38.88 0.23% 0.09 304730 38.69 38.59 39.13 100 32.87 54.55 100 -15.16%
Autonation 52.04 0.23% 0.12 426745 51.95 51.84 52.63 100 42.00 55.41 100 32.05%
Archrock Inc 9.00 0.22% 0.02 860116 8.99 8.87 9.12 100 8.88 13.00 100 -13.46%
BancorpSouth 31.57 0.22% 0.07 483087 31.47 31.28 31.67 400 29.80 36.55 1000 9.20%
GOODRICH CORP. Regis 127.48 0.22% 0.28 3561480 127.46 127.44 127.49 10000 127.48 127.50 500 0.00%
Watts Water Technolo 95.70 0.22% 0.21 150445 95.50 94.93 96.45 100 95.49 95.95 100 29.52%
Omega Healthcare Inv 41.16 0.22% 0.09 2336573 41.26 41.00 41.78 100 39.00 44.50 200 17.00%
NACCO IND. INC. -A- 47.39 0.21% 0.10 15702 47.50 47.26 48.71 100 45.50 200000.00 100 36.22%
Two Harbors Investme 14.36 0.21% 0.03 2476582 14.35 14.29 14.50 100 14.14 14.50 600 -0.69%
Lydall 19.37 0.21% 0.04 242740 19.33 18.71 19.64 200 16.44 24.59 100 -19.73%
Capital One 97.21 0.21% 0.20 2581132 97.11 96.58 97.41 300 90.10 100.00 200 7.53%
Scully Royalty 9.98 0.20% 0.02 882 10.06 9.98 10.06 100 0.00 200000.00 100 125.95%
MBIA 10.05 0.20% 0.02 598212 10.07 10.00 10.11 100 8.61 21.25 100 9.36%
Fidelity Nat Info 132.62 0.20% 0.26 4478927 132.71 132.08 133.59 100 98.00 140.90 100 25.48%
China Telecom Co. AD 41.37 0.19% 0.08 105007 41.29 40.90 41.43 100 41.32 44.48 500 -14.44%
ResMed 144.15 0.19% 0.27 325334 143.60 143.36 145.75 100 55.00 152.00 200 38.95%
Sysco 80.30 0.19% 0.15 1314767 80.41 79.77 80.60 100 76.00 85.00 100 19.19%
Macy's Inc 16.08 0.19% 0.03 23178343 15.92 15.52 16.42 100 15.89 16.08 500 -56.60%
Wesco Aircraft 10.99 0.18% 0.02 579246 10.99 10.96 10.99 300 10.50 10.99 100 0.73%
SYSTEMAX INC. DL-,01 22.21 0.18% 0.04 30439 22.16 21.85 22.37 100 22.19 26.31 200 -20.74%
NorthWestern Co. 68.23 0.18% 0.12 204282 68.33 68.03 68.76 100 64.75 71.75 100 9.77%
Laboratory Co. of Am 166.12 0.17% 0.29 586623 165.19 164.68 166.72 200 150.00 172.00 100 -0.82%
Arlington Asset Inve 5.85 0.17% 0.01 317440 5.81 5.75 5.87 200 5.28 5.95 500 -32.37%
KT Co. ADR 11.75 0.17% 0.02 968310 11.84 11.68 11.88 100 9.15 12.80 100 -17.02%
CNO Financial Group 17.67 0.17% 0.03 1228678 17.64 17.40 17.70 300 17.64 17.73 300 -7.49%
Xcel Energy 60.17 0.17% 0.10 1519219 60.20 59.98 60.34 100 59.78 63.99 100 17.73%
Celanese Co. 126.94 0.17% 0.21 438849 127.22 126.64 127.71 100 126.36 135.00 100 23.53%
PVH Corp 96.88 0.17% 0.16 591626 97.10 96.08 97.96 100 66.97 124.77 100 -19.16%
Service Co. Internat 44.06 0.16% 0.07 636512 44.10 43.97 44.40 100 40.00 46.68 500 -1.30%
Alliant Energy Co. 51.68 0.15% 0.08 1350308 51.44 51.41 51.80 1400 51.68 51.69 1000 14.36%
Colgate-Palmolive 66.64 0.15% 0.10 3317328 66.67 66.53 66.97 200 66.50 67.50 100 8.62%
Graco 47.00 0.15% 0.07 535595 46.93 46.78 47.23 100 46.40 47.12 100 10.48%
Ameren Corp 74.20 0.15% 0.11 1882786 74.25 74.13 74.69 200 74.21 76.10 100 10.22%
Colfax Co. 34.07 0.15% 0.05 1331539 34.02 33.93 34.49 100 33.98 37.00 3000 22.55%
West Pharmaceutic.Se 147.56 0.14% 0.21 370866 147.67 146.96 148.88 100 147.34 171.80 100 32.96%
Revlon 21.96 0.14% 0.03 95413 21.90 21.60 22.76 1000 14.90 29.00 100 -23.62%
ONESMART SPONS.ADR/4 7.33 0.14% 0.01 474318 7.28 7.24 7.40 200 7.24 7.42 100 -8.38%
Genesee & Wyoming 111.46 0.13% 0.15 565564 111.30 111.30 111.55 2500 111.30 111.60 5000 37.45%
AG Mortgage Investm. 15.52 0.13% 0.02 116449 15.51 15.50 15.62 600 15.10 19.01 300 -14.25%
Equifax 135.11 0.13% 0.17 675470 135.16 134.66 135.85 100 135.05 150.00 100 32.31%
Alleghany Co. 781.43 0.13% 0.98 41682 779.96 774.44 785.94 100 0.00 200000.00 100 24.24%
Dominion Energy 79.72 0.13% 0.10 2170073 79.98 79.53 80.08 200 79.50 80.25 200 8.57%
Chevron Corp 120.96 0.12% 0.15 4503638 121.29 120.48 122.05 200 120.26 120.96 900 3.04%
Cambrex Co. 59.85 0.12% 0.07 118681 59.80 59.80 59.85 100 59.65 60.00 100 22.77%
ITT Corp 68.73 0.12% 0.08 433001 68.64 68.26 69.23 100 68.46 70.00 100 24.92%
Rex American Resourc 86.65 0.12% 0.10 27979 86.89 86.59 89.69 100 50.00 1566.84 100 19.60%
United Technologies 148.39 0.11% 0.17 1612552 148.40 148.00 149.04 100 143.03 148.39 500 13.53%
Kimberly-Clark 131.35 0.11% 0.15 1271128 131.26 130.89 132.08 100 128.35 133.80 300 20.01%
L Brands 17.53 0.11% 0.02 5275828 17.66 17.34 17.95 600 17.21 17.53 1500 -52.65%
Barclays ADR 8.80 0.11% 0.01 2510529 8.77 8.74 8.83 100 7.80 8.95 500 0.80%
Visa 179.74 0.11% 0.20 6119315 179.94 178.88 181.06 100 178.76 179.65 100 28.64%
Guidewire Software 117.87 0.11% 0.13 959198 118.08 117.22 119.34 100 100.25 118.01 100 38.05%
Annaly Capital Manag 9.12 0.11% 0.01 7890878 9.10 9.05 9.14 100 9.09 9.18 12600 -9.34%
Conagra Brands 27.58 0.11% 0.03 2702602 27.53 27.50 27.84 100 21.19 28.00 100 -21.76%
Pfizer Inc 36.97 0.11% 0.04 12655832 36.83 36.70 37.09 100 36.90 37.00 200 -16.19%
Avista 46.29 0.11% 0.05 299525 46.30 45.96 46.43 100 45.00 51.00 100 -11.66%
Prestige Brands 37.75 0.11% 0.04 259658 37.63 37.47 38.08 100 30.40 38.80 400 -3.60%
Boyd Gaming Co. 28.90 0.10% 0.03 1182829 28.94 28.61 29.10 100 23.00 29.50 100 22.20%
Honda Motor ADR 29.22 0.10% 0.03 704200 29.38 29.13 29.44 100 27.90 30.00 200 3.76%
Encompass Health 69.85 0.10% 0.07 547918 69.84 69.51 70.40 300 59.72 81.97 200 -5.00%
InterContinental Hot 61.61 0.10% 0.06 93770 61.81 61.55 62.08 200 61.52 61.80 100 15.57%
Concho Resources 72.26 0.10% 0.07 1719047 72.92 71.55 73.43 100 68.87 80.04 200 -47.07%
Jacobs Engineering G 95.21 0.09% 0.09 768768 95.02 94.94 95.75 100 1.00 115.91 400 23.25%
Federal Signal Co. 33.40 0.09% 0.03 353193 33.41 32.80 33.75 700 31.84 35.66 2000 43.66%
IBM 135.59 0.09% 0.12 3046536 135.87 135.02 136.66 100 135.00 135.58 1000 12.15%
Wheaton Precious Met 34.88 0.09% 0.03 832727 34.82 33.95 34.99 200 34.79 34.96 200 66.81%
Cementos Pacasmayo A 9.61 0.08% 0.01 714 9.30 9.30 9.61 100 8.20 200000.00 100 -3.44%
Magnachipmiconductor 12.11 0.08% 0.01 1007261 11.81 11.81 12.27 500 6.10 16.90 100 51.56%
Teledyne Technologie 342.67 0.07% 0.24 197808 342.54 341.74 347.01 100 330.70 344.16 100 55.70%
Wal-Mart Stores 119.12 0.07% 0.08 5068798 119.60 118.81 120.00 100 119.06 119.26 300 12.85%
American Vanguard Co 15.86 0.06% 0.01 55397 15.81 15.75 15.98 200 15.78 23.55 100 -6.49%
Welltower Inc 82.29 0.06% 0.05 2511950 82.45 82.10 83.45 100 72.96 89.87 100 17.78%
EnerSys 69.26 0.06% 0.04 139065 69.32 68.85 69.73 100 69.10 72.00 100 -18.79%
Gartner 160.62 0.06% 0.09 555522 160.56 160.13 161.62 100 120.00 161.42 100 8.79%
Wesco International 54.52 0.06% 0.03 205212 54.74 54.25 54.91 100 42.64 63.77 100 1.98%
Dover 110.01 0.05% 0.06 991712 109.85 109.48 110.51 100 92.21 110.28 100 28.98%
Chubb Ltd 151.40 0.05% 0.08 1117368 151.06 150.66 152.34 200 144.00 200.00 100 19.03%
Packaging Corp of Am 113.71 0.05% 0.06 437514 113.67 112.88 114.78 100 78.21 114.97 100 19.83%
MasterCard 277.14 0.05% 0.14 2217315 277.60 275.77 279.50 400 276.31 276.90 100 34.78%
WEC Energy 87.18 0.05% 0.04 1594093 87.49 86.72 87.58 100 86.71 87.54 100 23.05%
Black Hills 74.74 0.04% 0.03 273334 74.84 74.09 75.18 400 41.20 80.25 200 18.07%
Berkshire Hathaway ' 331106.00 0.04% 120.00 135 331850.00 330950.00 333171.00 1 300188.00 338188.00 1 2.50%
Franklin Resources 27.97 0.04% 0.01 2664783 27.94 27.68 28.21 100 25.00 34.50 5700 -9.66%
Tootsie Roll Industr 33.81 0.03% 0.01 101174 33.77 33.60 33.97 100 33.72 35.59 500 1.35%
Bank of Montreal 75.96 0.03% 0.02 4278363 75.80 75.74 76.09 100 69.46 77.00 100 1.92%
Dr Reddys Laboratori 39.74 0.03% 0.01 195444 39.72 39.66 40.24 1000 39.21 43.00 200 18.91%
Lexmark Internationa 40.49 0.02% 0.01 5160103 40.49 40.47 40.50 1000 40.46 40.52 1000 0.00%
Clean Harbors 82.83 0.02% 0.02 362173 82.77 82.54 83.39 100 55.00 83.09 100 25.25%
S&P Global Inc 255.13 0.02% 0.06 620883 255.72 254.41 257.13 100 100.13 260.62 100 36.97%
Pentair 43.14 0.02% 0.01 1013844 43.00 42.94 43.26 100 33.75 54.45 100 3.11%
Dycom Industries 50.28 0.02% 0.01 212060 50.28 49.91 51.29 1200 44.47 69.92 100 -28.15%
Carpenter Technology 52.95 0.02% 0.01 152697 53.07 52.36 53.99 100 45.44 54.02 100 20.81%
Berkshire Hathaway ' 220.89 0.02% 0.04 2657678 220.98 220.54 222.19 500 220.62 220.83 100 2.54%
AIG 55.41 0.02% 0.01 3162694 55.33 55.05 55.77 100 51.65 55.41 400 26.45%
Delta Air Lines 57.22 0.02% 0.01 4424709 57.59 57.04 57.69 300 57.00 58.76 100 0.92%
CMS Energy 59.59 0.02% 0.01 1310139 59.64 59.33 59.74 300 47.97 59.67 100 17.53%
EL Paso Electric 67.26 0.01% 0.01 201986 67.30 67.13 67.30 100 67.06 75.00 700 15.03%
First Acceptance Co. 0.75 0.01% 0.00 184623 0.73 0.68 0.90 500 0.79 0.90 200 -34.78%
Republic Services 86.02 0.01% 0.01 735970 86.17 85.78 86.22 200 85.76 92.28 100 15.18%
Paragon Shipping 0.02 0.00% 0.00 18000 0.02 0.02 0.02 0 0.00 0.00 0 25.00%
Red Hat 187.71 0.00% 0.00 999351 187.70 187.60 187.81 100 188.27 190.00 500 34.13%
WESTWOOD HLDGS GRP D 31.52 0.00% 0.00 33963 31.40 31.17 31.66 100 27.30 33.97 100 -23.25%
Vaalco Energy 2.00 0.00% 0.00 101646 2.00 1.98 2.01 500 1.46 2.23 3000 -3.85%
Box Ships 0.00 0.00% 0.00 100 0.00 0.00 0.00 0 0.00 0.00 0 -65.95%
Blackrock 486.79 0.00% 0.00 365285 487.00 484.41 487.62 100 417.20 490.00 200 20.07%
Central Pacific Finl 29.81 0.00% 0.00 150482 29.88 29.73 30.03 100 29.69 29.91 200 7.35%
Celadon Group 0.79 0.00% 0.00 90804 0.80 0.78 0.85 600 1.90 2.80 500 -64.57%
Bristow Group 0.01 0.00% 0.00 58388 0.01 0.01 0.01 100 0.26 0.40 6600 -99.92%
Delek US 38.47 0.00% 0.00 1047698 38.84 38.21 39.44 600 37.33 49.10 1000 1.10%
DIGITAL DOM.MED.GRP 0.00 0.00% 0.00 10000 0.00 0.00 0.00 200 0.27 1.00 2500 -89.00%
DOVER MOTOR. DL-,10 1.89 0.00% 0.00 9056 1.87 1.87 1.89 800 1.80 2.00 800 -8.70%
Lentuo International 0.00 0.00% 0.00 3000 0.00 0.00 0.00 0 0.00 0.00 0 0.00%
hhgregg 0.01 0.00% 0.00 100 0.01 0.01 0.01 4400 0.22 0.24 17400 170.00%
Kate Spade & 18.49 0.00% 0.00 7789960 18.50 18.49 18.51 100 13.19 18.51 400 0.00%
Keycorp 19.20 0.00% 0.00 8172524 19.20 19.10 19.32 100 15.25 19.50 100 3.95%
HyperDynamics Co. 0.00 0.00% 0.00 1718 0.00 0.00 0.00 0 0.00 0.00 0 -90.79%
Safe Bulkers 1.68 0.00% 0.00 92239 1.68 1.68 1.73 10000 1.60 1.84 10200 -25.66%
AMBOW ED.HLDG A ADR 1.35 0.00% 0.00 1789 1.35 1.35 1.35 100 0.00 200000.00 100 -73.58%
Acco Brands Co. 9.36 0.00% 0.00 393625 9.36 9.35 9.47 1200 9.13 11.61 300 12.23%
GLOBAL CORD BLOOD DL 4.66 0.00% 0.00 42728 4.72 4.60 4.72 100 4.60 5.59 400 -29.29%
Global Brokerage 0.02 0.00% 0.00 600 0.02 0.02 0.02 14900 0.30 0.62 100 0.00%
Genworth Financial ' 4.03 0.00% 0.00 2734925 4.01 3.98 4.03 3100 3.95 4.26 200 -12.20%
Gold Fields ADR 5.15 0.00% 0.00 9899649 5.10 5.03 5.22 1000 4.54 5.29 500 86.59%
Harte-Hanks 2.89 0.00% 0.00 24495 2.94 2.89 3.04 100 2.15 3.62 100 -45.37%
General Mills 52.36 0.00% 0.00 1958680 52.22 51.94 52.43 100 50.00 55.00 100 14.62%
Gain Capital 4.17 0.00% 0.00 90232 4.15 4.12 4.20 100 4.14 4.22 600 -46.81%
Gallagher & , Arthur 91.49 0.00% 0.00 735413 91.64 91.14 91.83 100 89.42 94.50 100 17.81%
First Commonwealth F 14.45 0.00% 0.00 290439 14.48 14.42 14.56 100 14.42 14.53 100 3.81%
MoneyGram Internatio 3.49 0.00% 0.00 538382 3.49 3.43 3.53 1000 3.45 3.58 1000 60.83%
New York Community B 12.08 0.00% 0.00 3915030 12.09 12.02 12.17 100 10.38 12.24 300 25.83%
Mizuho Financial Gro 3.18 0.00% 0.00 266060 3.18 3.15 3.18 1000 3.15 3.81 900 -7.02%
Mahanagar Telephone 0.25 0.00% 0.00 600 0.25 0.25 0.25 0 0.00 0.00 0 -3.85%
Mitsubishi UFJ Finl 5.41 0.00% 0.00 402407 5.41 5.39 5.43 200 4.57 5.90 200 -8.92%
Mosaic 20.93 0.00% 0.00 3986091 20.87 20.86 21.38 200 20.75 21.06 100 -42.34%
NISOURCE 26.09 0.00% 0.00 4460104 26.05 25.95 26.27 100 21.62 30.55 100 -0.27%
Navigant Consulting 27.99 0.00% 0.00 1599466 27.99 27.99 28.00 100 22.00 28.01 5000 22.92%
McEwen Mining 1.65 0.00% 0.00 2661531 1.61 1.59 1.66 1000 1.60 1.66 700 -12.23%
Nomura ADR 4.76 0.00% 0.00 92317 4.75 4.74 4.79 500 4.63 4.93 1000 5.08%
Pall Corp 127.11 -0.01% -0.01 11045160 127.13 127.10 127.16 100 127.12 127.17 100 0.00%
American Express 120.89 -0.01% -0.01 2012437 120.87 120.41 121.22 100 115.00 120.89 500 11.65%
Duke Energy 87.59 -0.01% -0.01 3843004 87.80 87.23 88.11 100 87.08 87.90 100 2.35%
Dollar General 156.98 -0.01% -0.02 1373640 156.96 156.50 162.53 100 156.00 165.00 100 35.61%
Vulcan Materials 136.51 -0.01% -0.02 638166 136.76 136.11 137.98 100 99.50 137.98 100 31.64%
Sothebys 56.99 -0.02% -0.01 2101625 56.98 56.98 57.00 500 56.60 57.00 200 17.82%
Motorola Solutions 161.12 -0.02% -0.03 1248380 160.99 159.51 161.34 100 130.00 162.00 200 26.88%
American States Wate 84.36 -0.02% -0.02 213394 83.91 83.40 84.89 100 82.10 89.90 300 30.25%
Ritchie Brothers Auc 41.89 -0.02% -0.01 474901 41.98 41.74 42.14 700 39.11 43.75 100 19.89%
Omnicom Group 79.09 -0.03% -0.02 1345628 78.95 78.42 79.44 100 74.63 86.00 100 4.66%
Knight-Swift Transpo 37.89 -0.03% -0.01 1307302 38.12 37.59 38.14 200 36.50 45.00 200 15.27%
Cablevision Systems 34.87 -0.03% -0.01 2502299 34.88 34.87 34.89 127400 34.87 34.89 101900 0.00%
Regency Centers 64.81 -0.03% -0.02 1107777 65.33 64.59 65.54 5100 64.81 64.83 2900 -0.34%
Aircastle 32.28 -0.03% -0.01 638406 32.31 32.27 32.36 1000 31.85 32.40 100 69.63%
WNS ADR 62.06 -0.03% -0.02 106194 62.02 61.81 62.31 100 50.00 72.02 100 23.63%
Becton Dickinson 242.36 -0.03% -0.08 1035783 241.76 241.28 245.00 100 242.00 242.35 200 2.60%
Royal Bank of Canada 81.80 -0.04% -0.03 571893 81.81 81.62 81.90 300 66.00 84.00 100 12.66%
Leggett & Platt 54.30 -0.04% -0.02 1182886 54.30 53.64 54.42 1000 42.00 54.50 100 47.71%
Wabco 134.65 -0.04% -0.06 390740 134.68 134.61 134.75 100 132.22 134.80 100 20.93%
Procter & Gamble 119.27 -0.05% -0.06 4759870 119.49 118.55 119.60 800 119.07 119.27 800 28.66%
BP ADR 39.13 -0.05% -0.02 6754848 39.36 39.03 39.52 300 39.03 39.73 200 -5.12%
Apollo Commercial Re 18.01 -0.06% -0.01 835141 18.03 17.96 18.07 1000 17.95 19.50 100 -4.05%
Comerica 71.42 -0.06% -0.04 1262243 71.45 70.92 71.94 100 67.00 111.40 100 -14.61%
Scotts Miracle Gro A 106.18 -0.06% -0.06 305114 106.10 105.38 106.47 100 96.68 108.67 100 43.10%
NVR 3588.06 -0.06% -2.33 42200 3614.27 3520.00 3654.90 10 3588.06 3780.00 10 54.99%
Ormat Technologies 75.00 -0.07% -0.05 151909 75.02 74.12 75.49 100 72.00 75.18 100 44.09%
Waste Connections 88.50 -0.07% -0.06 1876559 88.81 88.33 88.81 100 74.81 288.88 100 15.37%
Panhandle Oil & Gas 14.44 -0.07% -0.01 29806 13.60 13.27 14.95 100 10.46 16.94 200 -18.09%
Federalricultural Mt 81.89 -0.07% -0.06 31085 82.00 81.48 82.97 100 0.00 200000.00 100 15.66%
C.T.S. Co. 27.21 -0.07% -0.02 64624 27.37 27.14 27.61 700 24.50 28.89 100 -0.40%
Global Payments 171.86 -0.08% -0.13 1398687 172.30 170.84 173.60 400 144.40 176.80 100 57.29%
Pulte Group 38.77 -0.08% -0.03 4038699 39.17 38.05 39.60 100 38.00 40.85 600 61.47%
Royal Caribbean Crui 113.85 -0.08% -0.09 1168395 114.02 113.25 114.93 100 102.03 113.85 400 8.77%
HSBC ADR 37.68 -0.08% -0.03 1862026 37.79 37.67 37.89 500 37.36 38.59 400 -7.83%
H & R Block 24.58 -0.08% -0.02 1906526 24.60 24.48 24.76 100 23.90 26.20 100 -13.42%
Sun Life Financial 46.08 -0.09% -0.04 376477 46.04 46.04 46.27 100 45.50 48.50 300 25.66%
National Grid ADR 56.72 -0.09% -0.05 1126237 57.01 56.61 57.12 100 51.89 59.00 100 1.87%
Canadian Imperial Bk 86.52 -0.09% -0.08 317397 86.40 86.26 86.69 100 70.00 91.00 200 0.48%
FleetCor Technologie 290.73 -0.09% -0.27 508277 291.06 289.92 294.76 100 245.06 296.88 900 50.10%
LCI Industries 106.50 -0.09% -0.10 149017 106.39 106.11 107.19 100 106.30 106.93 100 45.41%
Stewart Informationr 42.26 -0.09% -0.04 255254 42.41 41.71 42.83 100 42.21 42.53 100 0.84%
BHP Billiton ADR 50.32 -0.10% -0.05 1774799 50.38 50.19 50.68 100 47.83 51.54 100 6.72%
Sally Beauty 19.95 -0.10% -0.02 1701895 20.00 19.78 20.11 100 16.09 21.35 2000 -7.64%
Group 1 Automotive 98.92 -0.10% -0.10 102806 99.33 98.86 101.00 200 91.00 99.36 100 74.62%
Flowserve 48.97 -0.10% -0.05 799581 49.08 48.68 49.58 100 43.65 60.00 500 -0.61%
PNC Financial Servic 152.30 -0.10% -0.16 1182208 152.14 151.11 153.17 100 108.85 152.57 100 14.71%
United Parcel Servic 123.01 -0.11% -0.13 1555803 123.00 122.62 123.67 100 122.25 123.01 100 14.19%
Brown & Brown 37.84 -0.11% -0.04 1230387 38.00 37.81 38.13 100 33.50 38.46 700 31.43%
AFLAC 53.97 -0.11% -0.06 2033604 54.06 53.87 54.17 100 51.00 55.45 100 21.44%
Lowes Companies 114.32 -0.11% -0.13 4174632 114.38 114.19 115.54 300 113.90 114.31 500 18.07%
Pzena Investment Man 8.75 -0.11% -0.01 27853 8.80 8.68 8.85 200 8.01 12.99 200 -14.47%
AMETEK 96.25 -0.11% -0.11 1456203 96.57 96.16 97.07 1000 94.05 96.63 600 29.28%
CAE 25.93 -0.12% -0.03 340880 26.00 25.81 26.05 500 25.96 28.13 100 41.77%
DTE Energy 120.57 -0.12% -0.14 1211982 120.71 120.08 120.99 100 101.05 121.84 600 1.28%
Koppers 42.38 -0.12% -0.05 221811 42.60 41.63 43.98 1600 37.11 46.07 300 114.04%
Smith & Nephew ADR 42.26 -0.12% -0.05 622640 42.26 42.10 42.45 100 35.00 45.23 200 16.04%
Signet Jewelers 16.79 -0.12% -0.02 1549910 16.72 16.38 16.93 100 15.86 17.48 100 -69.67%
Texas Pacific Land T 646.75 -0.12% -0.79 11344 655.00 642.45 662.43 100 48.00 725.00 100 -1.26%
Brookfield Asset Mgm 56.93 -0.12% -0.07 982044 57.00 56.82 57.14 400 55.50 59.24 1000 31.51%
New Jersey Resources 40.61 -0.12% -0.05 549703 40.62 40.32 40.90 100 38.55 50.52 100 -14.88%
Healthcare Realty Tr 32.02 -0.12% -0.04 683553 32.06 31.97 32.44 100 27.50 32.17 100 11.41%
URSTADT BIDDLE DL-,0 23.94 -0.13% -0.03 88625 23.86 23.81 24.11 100 23.25 24.62 100 16.95%
Magna International 55.50 -0.13% -0.07 828222 55.51 55.35 56.30 100 53.21 60.00 100 13.22%
Eversource Energy 79.19 -0.13% -0.10 1413907 79.27 78.90 79.53 100 71.90 85.04 1300 20.94%
PennyMac Mortgage In 22.64 -0.13% -0.03 672442 22.75 22.61 22.79 500 22.47 24.99 400 9.69%
CRH ADR 36.79 -0.14% -0.05 784807 36.94 36.77 36.98 300 36.71 37.85 1000 27.08%
CGI Group 80.03 -0.14% -0.11 105930 80.11 79.77 80.49 200 50.00 83.83 100 31.69%
HCA Holdings 135.14 -0.14% -0.19 962701 135.54 134.63 136.21 100 120.00 143.50 100 -4.77%
Travelers Companies 133.35 -0.14% -0.19 1050620 133.69 132.44 133.73 100 131.80 134.65 100 1.77%
Carnival ADR 41.99 -0.14% -0.06 373697 42.50 41.81 42.52 300 41.46 42.26 100 -26.31%
KapStone Paper & Pac 34.95 -0.14% -0.05 24618700 34.99 34.95 35.00 197500 34.98 38.55 25000 52.69%
United States Steel 13.73 -0.15% -0.02 11274497 13.69 13.53 14.03 400 13.24 14.00 400 -49.48%
MaxLinear 20.31 -0.15% -0.03 248455 20.30 20.06 20.56 100 1.00 52.35 600 11.53%
Chimera Investment C 20.18 -0.15% -0.03 712815 20.25 20.16 20.28 100 20.02 20.45 500 7.68%
Federated Investors 33.60 -0.15% -0.05 433429 33.69 33.43 33.83 1000 24.73 35.10 400 33.55%
Alumina ADR 6.68 -0.15% -0.01 15149 6.58 6.58 6.70 0 0.00 0.00 0 -4.57%
Grupo Aerop.del Sure 169.92 -0.15% -0.26 60892 168.89 168.71 171.13 100 100.00 2995.84 100 11.04%
Hillenbrand 32.57 -0.15% -0.05 377555 32.58 32.35 32.69 100 29.50 35.00 300 -33.77%
Prosperity Bancshare 71.61 -0.15% -0.11 460081 71.94 71.14 72.18 100 71.00 71.69 100 5.73%
GP Strategies Co. 12.46 -0.16% -0.02 52931 12.50 12.05 12.61 100 12.11 13.75 300 -11.38%
Dillards 67.59 -0.16% -0.11 322653 68.67 67.00 68.77 100 67.59 71.00 1500 -12.36%
Morgan Stanley 49.01 -0.16% -0.08 6400983 49.07 48.77 49.21 400 48.75 48.96 200 11.06%
ING Groep ADR 11.89 -0.17% -0.02 2276408 11.92 11.88 11.95 100 11.15 12.37 4500 -4.73%
SK Telecom ADR 23.30 -0.17% -0.04 177842 23.47 23.25 23.47 100 18.80 36.00 100 -10.63%
Berkley, W.R. Co. 68.08 -0.18% -0.12 457295 68.48 67.75 68.51 100 60.00 72.72 100 31.90%
Benchmark Electronic 33.79 -0.18% -0.06 145097 33.99 33.67 34.22 200 24.00 33.70 100 45.02%
Bunge 55.72 -0.18% -0.10 828652 56.00 55.58 56.63 300 51.60 60.90 100 -10.26%
Alcoa 22.18 -0.18% -0.04 3105069 22.33 22.06 23.02 100 22.11 22.18 200 -34.24%
WILLIAMS COMPANIES 22.04 -0.18% -0.04 8502658 22.12 21.97 22.25 100 20.75 22.29 200 -12.99%
Cincinnati Bell 5.50 -0.18% -0.01 341607 5.51 5.25 5.78 500 3.79 6.00 200 -57.03%
American Water Works 115.38 -0.18% -0.21 748064 115.39 114.96 116.33 100 113.23 124.37 200 26.40%
ORIX Co. ADR 80.81 -0.19% -0.15 13499 81.00 80.56 81.17 200 70.00 90.00 100 3.51%
Wabtec Corp 78.44 -0.19% -0.15 814485 78.24 78.08 79.25 300 66.50 79.80 100 -6.61%
Simpson Manufacturin 83.04 -0.19% -0.16 415983 83.57 82.64 83.67 100 69.00 83.25 100 43.72%
Regal-Beloit 82.34 -0.19% -0.16 155434 83.02 82.09 83.02 400 80.48 87.00 200 7.33%
Evercore Partners 77.15 -0.19% -0.15 285113 77.25 76.60 78.08 100 77.04 92.00 300 -5.74%
Wabash National Co. 15.33 -0.20% -0.03 380790 15.33 15.14 15.39 100 11.15 21.73 200 -0.20%
Bitauto ADR 15.26 -0.20% -0.03 181823 15.27 15.26 15.37 500 15.02 15.70 100 -4.98%
OMNOVA Solutions 10.09 -0.20% -0.02 314110 10.11 10.09 10.11 100 10.07 10.10 500 31.90%
California Waterrvic 50.39 -0.20% -0.10 277657 50.31 50.15 50.92 100 15.81 51.50 400 14.60%
Valero Energy 100.48 -0.20% -0.20 1928254 101.08 100.00 101.87 100 100.00 100.79 500 14.73%
CBRE Group 'A' 55.05 -0.20% -0.11 1646144 55.06 54.90 55.78 1000 52.70 55.30 1000 28.86%
Stanley Black & Deck 157.62 -0.20% -0.32 825012 157.75 157.21 159.14 100 118.73 159.95 10000 25.35%
ENTERCOM COMM. A DL- 4.88 -0.20% -0.01 2053680 4.90 4.81 5.05 1000 4.31 6.25 100 -31.36%
SM Energy 9.71 -0.21% -0.02 2931960 9.85 9.49 9.94 1000 9.05 9.78 500 -57.39%
Viad Co. 62.03 -0.21% -0.13 54550 62.09 61.98 62.67 200 62.01 66.00 200 22.93%
Apache Corp 23.80 -0.21% -0.05 4287874 24.05 23.54 24.34 100 20.35 23.99 500 -33.98%
Belden 52.34 -0.21% -0.11 152524 52.49 52.08 53.31 100 52.08 61.70 100 -0.96%
Invesco 17.60 -0.23% -0.04 3973274 17.64 17.45 17.73 100 17.19 18.00 600 -14.06%
W & T offshore 4.32 -0.23% -0.01 1834752 4.36 4.30 4.49 2000 4.10 4.47 600 -31.10%
South Jersey Industr 29.89 -0.23% -0.07 428324 29.83 29.68 30.13 100 29.84 32.16 200 -5.11%
Toronto-Dominion Ban 57.86 -0.24% -0.14 682160 58.00 57.86 58.22 100 52.37 65.44 100 5.58%
Valmont Industries 142.35 -0.25% -0.35 67300 143.02 142.28 143.60 100 142.25 166.76 100 6.63%
Dynex Capital 16.25 -0.25% -0.04 222228 16.28 16.19 16.36 100 15.45 16.45 100 -9.87%
Coca-Cola 51.71 -0.25% -0.13 12656896 51.91 51.58 51.91 500 51.60 51.71 1000 3.69%
CoreCivic 15.90 -0.25% -0.04 659129 16.02 15.90 16.37 1300 15.00 16.45 2100 -29.99%
BHP Billiton ADR 43.54 -0.25% -0.11 833001 43.72 43.45 43.92 100 41.41 44.89 100 5.35%
China Green Agricult 3.75 -0.26% -0.01 533 3.75 3.75 3.75 500 3.71 4.59 100 -41.09%
Exantas Capital 11.72 -0.26% -0.03 238819 11.73 11.70 11.81 1000 9.79 12.00 100 7.52%
TJX COMPANIES 58.40 -0.26% -0.15 3496829 58.40 58.16 58.84 100 58.00 58.90 1000 7.02%
Alexandria Real Est. 154.73 -0.26% -0.40 967167 154.90 154.42 156.20 200 150.00 154.95 900 24.32%
Starwood Hotels & Re 77.05 -0.26% -0.20 18604035 77.59 76.82 77.75 100 76.56 78.95 400 0.00%
Lazard 38.45 -0.26% -0.10 629916 38.56 38.27 38.89 100 37.08 39.00 400 -0.39%
Tutor Perini Co. 19.12 -0.26% -0.05 580435 19.28 18.92 19.30 200 18.00 20.99 100 11.81%
Cabot Co. 49.34 -0.26% -0.13 312147 49.69 48.88 49.84 1200 44.76 51.00 100 -1.32%
Ball Corp 64.37 -0.26% -0.17 1876589 64.41 63.52 64.75 100 58.00 78.33 100 33.30%
Capstead Mortgage Co 7.53 -0.26% -0.02 296114 7.57 7.51 7.62 500 7.40 7.75 200 2.03%
First Indust.Realty 41.28 -0.27% -0.11 520598 41.45 41.26 41.77 100 39.50 45.00 400 30.18%
Interpublic Group of 22.45 -0.27% -0.06 1843404 22.43 22.32 22.65 100 16.13 23.90 300 -6.34%
Tenet Healthcare 29.90 -0.27% -0.08 1128832 30.10 29.79 30.45 100 28.60 30.20 800 16.21%
Brady Co. 55.85 -0.27% -0.15 211164 56.10 55.34 56.28 100 55.73 56.04 100 35.92%
Illinois Tool Works 174.77 -0.27% -0.47 1057799 175.80 174.33 176.57 100 141.00 180.00 100 33.22%
ESCO Technologies 85.47 -0.27% -0.23 83240 85.71 85.33 86.91 100 85.31 85.68 100 35.80%
Moodys 217.46 -0.27% -0.59 469127 217.93 217.10 219.76 100 200.00 250.00 100 44.91%
Bank of America 33.09 -0.27% -0.09 37282200 33.13 32.99 33.32 15000 32.94 33.05 500 19.24%
Wolverine World Wide 33.00 -0.27% -0.09 592459 33.09 32.80 33.26 200 32.96 33.04 300 -0.54%
Sumitomo Mitsui Fina 7.32 -0.27% -0.02 856919 7.34 7.32 7.37 100 6.83 9.00 100 -5.43%
U.S. Bancorp 58.48 -0.27% -0.16 3256107 58.60 58.38 58.85 100 53.00 58.80 400 10.03%
Visteon Co. 94.62 -0.27% -0.26 213069 94.96 94.42 96.77 200 94.61 94.70 200 23.99%
Ecolab 188.32 -0.28% -0.52 684999 189.33 187.59