29.03.2020 10:04:17
NYSE Composite
10187.21
USD
-349.0670
-3.31%
27.03.2020 23:00
 
Chart
Kursdaten
Kurs 10187.21 Eröffnung 10135.73
Diff. absolut -349.07 Tages-Hoch 10449.22
Diff. % -3.31 % Tages-Tief 10064.50
Volumen 4042965149 Umsatz 126338690766
Schlusskurs vom 26.03.2020 10536.28 Volatilität in % -
Börse Letzter Handel 27.03.2020 / 23:00
Währung USD Aktualisierungsstand 29.03.2020 / 10:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -26.78% 14183.3 8664.9
1 Woche 11.54% 10556.9 8664.9
1 Monat -18.81% 13015.7 8664.9
3 Monate -26.94% 14183.3 8664.9
6 Monate -21.47% 14183.3 8664.9
1 Jahr -19.10% 14183.3 8664.9
3 Jahre -10.75% 19763.7 8664.9
SMI
23.79
26.51
SMI
-11.56
-10.68
SMI
-26.78
-15.26
2018
2019
2020
{"2018":{"performance":-11.56,"chartHeight":18.485491606598,"year":2018,"ID_NOTATION":"8354115"},"2019":{"performance":23.79,"chartHeight":21.773951927825,"year":2019,"ID_NOTATION":"8354115"},"2020":{"performance":-26.78,"chartHeight":22,"year":2020,"ID_NOTATION":"8354115"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-15.26,"chartHeight":19.7507473273,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-27.14,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-24.18,"chartHeight":21.848042278751,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.04,"chartHeight":20.513299835989,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 29.03.2020 10:00:52
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%
KID BRANDS INC. DL-, 0.00 229.58% 0.00 6540 0.00 0.00 0.00 0 0.00 0.00 0 0.00%
CAL DIVE INTL DL-,01 0.00 125.00% 0.00 6306 0.00 0.00 0.00 0 0.00 0.00 0 12.50%
HyperDynamics Co. 0.00 103.85% 0.00 1943 0.00 0.00 0.00 0 0.00 0.00 0 -49.04%
General Steel 0.07 54.76% 0.02 2665 0.05 0.04 0.07 500 0.89 1.26 100 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%
Box Ships 0.00 37.50% 0.00 102501 0.00 0.00 0.00 0 0.00 0.00 0 0.00%
Konami ADR 30.76 26.95% 6.53 235 30.76 30.76 30.76 0 0.00 0.00 0 0.00%
Superior Energy Svcs 1.32 21.10% 0.23 608062 1.21 1.12 1.73 7500 1.20 2.00 200 -97.07%
Nautilus 2.80 18.64% 0.44 2220273 2.20 2.12 2.92 800 2.72 3.09 100 -50.88%
Yingli Green En. ADR 0.14 16.67% 0.02 690 0.14 0.14 0.14 100 1.40 1.47 200 -29.29%
MOOG INC. CL. B DL 1 51.65 14.78% 6.65 475 45.00 45.00 51.65 100 53.00 4294.67 100 -39.72%
Nordic American Tank 4.04 14.77% 0.52 7287631 3.50 3.33 4.24 200 4.00 4.70 100 99.01%
PROMOTORA D.INF. A A 0.75 12.42% 0.08 330 0.75 0.75 0.75 0 0.00 0.00 0 0.00%
GRUPO TMM S.A.B. A A 1.02 10.87% 0.10 161 1.02 1.02 1.02 0 0.00 0.00 0 -41.38%
Dunxin Financial Hol 0.57 10.85% 0.06 51452 0.54 0.50 0.66 100 0.45 0.78 200 0.00%
Scully Royalty 7.89 10.20% 0.73 12336 7.82 7.55 7.89 100 0.00 8.83 200 9.89%
hhgregg 0.01 10.00% 0.00 170565 0.01 0.01 0.01 4400 0.22 0.24 17400 189.47%
Orion Grp Holdings 2.42 10.00% 0.22 109421 2.14 2.14 2.46 200 1.96 2.66 200 -24.61%
MFA Financial 1.86 9.41% 0.16 143106737 1.93 1.55 2.26 5400 1.72 1.87 400 -74.59%
Cloud Peak Energy 0.00 9.38% 0.00 106242 0.00 0.00 0.00 2500 0.16 0.16 100 -99.45%
Tsakos Energy Navig. 3.20 9.21% 0.27 1655121 2.82 2.72 3.29 400 2.72 3.50 1600 3.90%
FTI Consulting 114.72 9.21% 9.67 789415 103.06 101.75 117.03 100 115.00 115.01 200 51.41%
CARRIAGE SVCS DL-,01 15.51 8.92% 1.27 260382 14.04 13.60 15.75 200 14.20 15.65 100 -18.84%
Leaf Group 1.41 8.46% 0.11 61199 1.27 1.27 1.50 200 1.32 1.49 1300 -82.40%
Sun Communities 123.07 8.33% 9.46 989393 111.36 111.01 127.59 100 104.00 178.00 100 4.14%
Frontline 9.39 8.30% 0.72 5704922 8.23 8.20 9.78 200 6.20 9.99 200 42.71%
Teekay Tankers 21.96 8.28% 1.68 1299067 19.71 19.31 22.66 400 21.00 25.53 500 2188.69%
Teekay Co. 2.80 8.11% 0.21 2077122 2.77 2.63 3.08 400 2.06 2.97 200 -30.86%
Basic Energy Service 0.14 7.31% 0.01 100036 0.14 0.12 0.14 500 0.43 0.47 200 -96.65%
First BanCorp. 5.38 7.17% 0.36 2591699 4.74 4.61 5.44 85000 3.25 6.83 200 -51.71%
Istar Inc 'A' 10.66 7.14% 0.71 659651 9.72 9.36 11.37 200 5.48 10.66 100 29.37%
Extra Space Storage 96.02 6.89% 6.19 1769007 87.90 87.62 97.16 200 72.79 112.38 100 -5.07%
Life Storage, Inc 93.58 6.88% 6.02 636988 85.66 84.02 96.44 100 60.00 103.23 100 -3.18%
Rite Aid Co. 15.07 6.80% 0.96 5085353 13.91 13.69 15.75 500 15.03 15.07 400 2244.43%
Invesco Mortgage Cap 4.69 6.11% 0.27 15502577 5.33 4.49 5.45 1000 4.45 5.10 500 -70.89%
Avalonbay Communitie 160.27 6.10% 9.21 1374345 146.01 145.68 164.93 100 151.36 166.27 100 -20.20%
UDR 37.94 6.04% 2.16 2046156 34.62 34.42 38.96 100 33.00 50.36 100 -16.28%
Apartment Inv & Mgt 34.98 5.97% 1.97 1962781 31.90 31.56 35.64 200 32.82 34.88 700 -30.61%
Invacare Co. 7.20 5.88% 0.40 396816 6.52 6.07 7.20 100 6.94 9.84 1000 -14.18%
Equity Residential 62.68 5.82% 3.45 2830571 57.28 57.01 64.43 200 60.20 64.96 100 -16.40%
Ventas 30.39 5.78% 1.66 6745693 27.41 26.88 31.21 100 28.70 38.70 100 -52.72%
Arbor Realty Trust 6.84 5.72% 0.37 2544766 6.50 6.23 7.05 200 6.70 7.01 500 -47.22%
Allegheny Technologi 9.01 5.50% 0.47 3765132 8.01 7.88 9.35 200 8.60 9.00 400 -64.62%
Wolverine World Wide 15.35 5.21% 0.76 1339169 14.06 13.72 15.60 200 14.00 15.35 100 -56.45%
Equity Lifestyle Pro 56.79 5.21% 2.81 1043225 52.59 52.16 58.19 400 40.00 63.00 100 -0.25%
Cementos Pacasmayo A 7.15 4.99% 0.34 300 7.05 7.05 7.15 100 0.01 4294.67 100 -28.71%
Camden Property Trus 85.69 4.94% 4.03 1190052 78.52 77.64 89.28 200 60.05 93.88 100 -15.56%
CoreSite Realty 110.41 4.80% 5.06 604825 102.28 101.47 113.89 100 87.50 110.41 100 3.93%
Genie Energy 6.86 4.73% 0.31 114786 6.39 6.10 7.05 200 5.20 8.50 200 -20.42%
Duke Realty Co. 32.08 4.70% 1.44 2990200 29.63 29.20 33.03 100 29.14 39.00 100 4.94%
Mid-America Apartm. 107.60 4.68% 4.81 1287339 101.76 100.48 111.96 500 90.00 123.17 100 -1.05%
Dean Foods 0.12 4.64% 0.01 176843 0.11 0.10 0.12 1500 0.87 0.88 500 -96.30%
NRG Energy 29.55 4.64% 1.31 3399444 26.83 26.74 30.39 100 26.94 32.22 100 -30.99%
Kilroy Realty Co. 62.17 4.59% 2.73 2524813 57.16 56.45 63.31 100 27.25 101.00 100 -18.47%
K12 17.50 4.54% 0.76 511164 16.34 15.96 17.81 100 15.88 23.50 100 -47.78%
Essex Property Trust 228.60 4.53% 9.90 786070 212.21 209.41 234.80 100 150.00 250.77 100 -21.59%
Navios Maritime 2.09 4.50% 0.09 99084 1.87 1.83 2.17 100 1.61 2.23 100 -21.13%
Comstock Resources 5.11 4.50% 0.22 412749 4.94 4.55 5.19 1500 3.33 23.00 800 -27.00%
IDEX 131.18 4.27% 5.37 860208 122.66 121.62 134.19 100 116.11 147.21 100 -12.52%
CubeSmart 26.58 4.24% 1.08 1913658 24.87 24.67 27.04 200 22.40 29.49 200 -17.09%
Service Co. Internat 38.73 4.22% 1.57 2336657 36.32 36.01 39.57 300 38.00 39.50 100 -1.95%
Cameco Co. 6.92 4.22% 0.28 11271579 6.43 6.35 6.97 4200 6.81 6.99 400 -41.75%
ONESMART SPONS.ADR/4 5.10 4.08% 0.20 169679 4.75 4.75 5.15 700 4.60 5.25 2000 -35.36%
OPPENHEIMER HLDGS IN 19.83 3.99% 0.76 108487 18.24 18.06 20.22 200 18.04 20.01 100 -24.37%
Dollar General 146.12 3.99% 5.60 3686297 138.17 137.52 147.72 100 144.15 156.52 100 23.09%
Anworth Mortgage Ass 1.31 3.97% 0.05 3268605 1.41 1.26 1.54 200 1.22 1.62 300 -68.36%
Howard Hughes Co. 55.61 3.94% 2.11 1723331 49.60 46.93 57.84 100 52.80 55.75 500 -48.85%
Tootsie Roll Industr 36.33 3.83% 1.34 227083 34.58 34.33 36.75 200 30.50 40.00 100 -2.99%
TreeHouse Foods 39.79 3.78% 1.45 762568 37.57 37.57 40.96 100 35.88 43.53 100 -37.74%
General Mills 51.82 3.64% 1.82 6662227 48.99 48.90 52.50 200 49.00 54.40 100 1.01%
Prestige Brands 36.40 3.56% 1.25 480554 33.93 33.86 37.22 100 33.31 47.83 100 23.52%
First Indust.Realty 32.01 3.53% 1.09 1477015 29.72 29.36 32.88 100 29.43 36.78 100 -8.93%
Tailored Brands 1.49 3.47% 0.05 2513496 1.49 1.39 1.54 200 1.20 1.58 1000 -81.51%
DHT 6.90 3.29% 0.22 9364063 6.60 6.27 7.35 800 6.20 6.98 400 52.65%
NTT DOCOMO ADR 31.66 3.28% 1.00 79518 30.98 30.28 33.00 100 17.01 39.84 200 41.07%
Vonage Holdings 7.10 3.20% 0.22 10005498 6.62 6.42 7.33 200 7.00 7.10 3000 -26.95%
STAG Industrial 22.66 3.19% 0.70 1764816 21.12 20.82 23.19 100 15.01 25.00 100 -22.82%
Vail Resorts 155.60 3.18% 4.80 617766 145.23 143.66 157.58 100 147.22 165.00 300 -26.85%
Piper Sandler 50.09 3.17% 1.54 441838 46.63 45.87 55.28 2000 50.09 4294.67 100 -31.43%
Plantronics 10.54 3.13% 0.32 984933 10.11 9.86 11.08 100 8.00 11.28 1000 -76.67%
ION Geophysical 1.33 3.10% 0.04 198664 1.30 1.26 1.45 200 1.21 1.46 200 -90.80%
Exantas Capital 2.70 3.05% 0.08 2325962 2.88 2.60 3.09 200 2.62 3.60 200 -74.62%
PPL Corp 25.42 3.04% 0.75 6977902 23.83 23.80 26.00 100 22.00 26.07 200 -21.40%
HAVERTY FURNITURE A 12.64 3.02% 0.37 116 12.64 12.64 12.64 100 0.00 4294.67 100 -45.23%
Constellation Brands 144.88 2.98% 4.19 3154134 135.00 135.00 148.80 200 143.00 149.97 100 -14.84%
Healthpeak Propertie 25.03 2.92% 0.71 6464811 23.50 22.72 25.99 200 19.65 37.95 3000 -20.56%
Ball Corp 64.38 2.91% 1.82 3738356 61.08 60.69 65.79 100 50.10 65.80 100 10.64%
Tenneco 4.33 2.85% 0.12 1467218 4.09 3.78 4.42 100 3.00 10.81 3800 -80.13%
CONST.BRANDS B DL-,0 145.00 2.83% 3.99 1360 140.72 140.70 148.89 100 0.00 4294.67 100 -14.49%
PS Business Parks 128.20 2.82% 3.52 129896 120.34 117.85 132.09 100 111.00 181.30 100 -18.10%
Eversource Energy 80.96 2.82% 2.22 1749817 76.43 75.42 83.63 100 54.25 88.00 200 13.66%
Douglas Dynamics 32.88 2.75% 0.88 468863 30.79 30.30 34.08 100 27.71 38.50 100 -12.51%
GRAHAM HOLDINGS 350.81 2.66% 9.09 40018 333.20 331.00 353.19 2000 100.00 4294.67 100 -48.69%
WEC Energy 89.07 2.65% 2.30 1826733 84.33 83.21 92.73 300 68.90 114.00 100 12.16%
Live Nation Entertai 47.15 2.63% 1.21 12341817 43.85 42.74 48.65 1000 43.45 50.00 500 -25.55%
Five Star Senior Liv 3.12 2.63% 0.08 72619 2.99 2.91 3.15 200 2.80 3.45 200 -68.41%
Consolidated Edison 77.90 2.61% 1.98 2291656 74.26 74.01 79.72 100 65.14 82.00 100 -8.53%
Procter & Gamble 110.17 2.60% 2.79 16073062 106.49 106.49 114.29 100 107.00 110.45 1000 7.07%
Primo Water 14.62 2.60% 0.37 4251424 14.27 14.03 14.78 100 14.51 20.00 200 -2.79%
CenterPoint Energy 16.30 2.58% 0.41 9872319 15.22 15.08 17.02 100 14.00 17.00 200 -46.63%
OFG Bancorp. 11.70 2.54% 0.29 659383 10.83 10.60 11.89 200 8.50 22.53 200 -39.94%
Texas Pacific Land T 379.30 2.51% 9.29 63655 365.00 325.01 379.30 100 48.00 800.00 100 -51.24%
Service Properties T 6.99 2.49% 0.17 2389746 6.67 6.10 7.23 500 6.50 7.09 500 -73.48%
CoreCivic 11.42 2.42% 0.27 1173377 10.58 10.03 11.93 2300 9.00 11.45 300 -41.07%
Hawaiian Electric In 41.71 2.36% 0.96 736230 39.81 39.70 43.45 200 39.10 41.75 200 1.78%
Kubota Co. ADR 65.25 2.29% 1.46 19878 62.76 62.76 66.97 0 0.00 0.00 0 -9.71%
CMS Energy 58.23 2.27% 1.29 3011804 55.36 54.91 59.93 300 42.57 64.00 100 4.22%
Colgate-Palmolive 65.26 2.26% 1.44 6366488 64.03 63.36 66.63 100 64.40 65.32 300 -2.61%
Capstead Mortgage Co 5.04 2.23% 0.11 1830733 4.77 4.63 5.17 300 3.00 5.94 2000 -41.33%
Knight-Swift Transpo 31.97 2.14% 0.67 2687092 30.55 30.39 33.03 300 14.00 41.00 100 1.88%
Encompass Health 60.73 2.14% 1.27 796622 57.33 55.76 61.95 100 20.75 77.51 100 3.88%
Primerica 89.96 2.13% 1.88 493956 83.61 82.67 95.09 200 89.34 134.99 300 -26.28%
Sequans Communicatio 5.76 2.13% 0.12 126585 5.50 5.36 5.76 500 2.22 13.50 100 29.73%
Goodyear Tire & Rubb 6.32 2.10% 0.13 6789440 6.00 5.67 6.50 100 6.10 6.32 200 -64.77%
Glatfelter 11.73 2.09% 0.24 246354 10.95 10.80 12.26 200 10.20 29.29 200 -15.31%
PNM Resources 39.60 2.09% 0.81 647270 37.45 36.79 41.15 100 33.27 45.70 100 -16.33%
Berkley, W.R. Co. 51.87 2.09% 1.06 978385 49.77 48.92 53.55 100 48.27 61.87 100 -8.04%
Idacorp 90.08 2.07% 1.83 464365 85.58 85.11 94.32 200 71.00 91.34 300 -10.14%
Zovio 1.50 2.04% 0.03 79784 1.50 1.35 1.55 1500 1.38 1.62 1000 -75.92%
OGE Energy Co. 32.01 2.04% 0.64 2378696 30.06 30.06 33.13 200 29.94 40.00 100 -26.28%
JAGUAR MINING INC. N 0.13 2.00% 0.00 218500 0.13 0.12 0.13 0 0.00 0.00 0 11.67%
Public Storage 191.52 2.00% 3.75 1749992 184.80 183.53 197.95 100 134.58 230.00 100 -12.63%
Ameren Corp 74.24 1.99% 1.45 1829817 70.87 70.44 77.02 200 70.50 85.99 100 -0.20%
American Electric Po 83.40 1.96% 1.60 3255255 79.79 79.13 86.59 100 82.51 84.45 100 -2.15%
Cousins Properties 28.07 1.92% 0.53 891209 26.41 25.73 28.66 900 27.41 32.69 100 -26.67%
Smith & Nephew ADR 35.20 1.91% 0.66 1079114 33.98 33.94 36.05 100 0.00 4294.67 100 -12.29%
Provident Financialr 13.34 1.91% 0.25 488142 12.46 12.34 13.47 100 11.16 27.00 200 -48.59%
Prologis Inc 79.17 1.91% 1.48 4490794 74.64 74.24 82.00 2000 69.00 98.50 100 10.59%
Healthcare Realty Tr 28.89 1.87% 0.53 988286 27.43 27.07 29.85 100 26.06 32.23 100 -10.86%
InterXion 77.41 1.86% 1.41 754836 76.07 71.82 78.82 10000 77.00 77.41 2000 17.34%
Douglas Emmett 30.27 1.85% 0.55 1175210 28.64 28.09 30.79 100 11.25 33.31 100 -25.79%
Clearwater Paper Co. 21.40 1.81% 0.38 158831 20.28 19.46 22.13 500 19.05 22.70 200 9.74%
Intercont Exchange 81.25 1.79% 1.43 4639709 77.66 77.32 84.35 100 76.50 91.80 100 10.01%
Vornado Realty Trust 37.70 1.78% 0.66 2785724 35.58 34.70 38.60 100 29.37 60.07 100 -43.53%
SFL Corporation 9.72 1.78% 0.17 1135467 9.34 9.05 9.80 200 4.90 10.00 200 -20.91%
Pitney-Bowes 2.32 1.75% 0.04 2808876 2.20 2.03 2.35 1000 1.80 5.50 200 -65.48%
NewMarket Co. 368.34 1.74% 6.29 80030 353.50 352.40 380.44 100 264.61 420.00 300 -14.72%
Rollins 34.26 1.69% 0.57 2019018 32.77 32.77 35.21 100 30.45 35.16 3000 -16.86%
Proto Labs 78.10 1.63% 1.25 380251 74.60 72.29 79.23 300 64.80 99.00 200 -24.26%
Greenhill & 10.09 1.61% 0.16 159920 9.39 9.24 10.37 300 9.84 19.99 300 -54.43%
Avista 40.90 1.59% 0.64 441613 39.00 38.72 42.73 100 36.07 44.35 100 0.44%
Alexander & Baldwin 12.21 1.58% 0.19 475942 11.58 11.34 12.81 100 10.01 12.37 1000 -50.94%
Southern 56.01 1.58% 0.87 10065107 53.22 53.00 58.26 500 55.05 56.99 500 7.24%
Standard Motor Produ 40.87 1.57% 0.63 135475 38.60 37.66 41.72 100 40.40 41.23 100 -16.04%
NorthWestern Co. 59.99 1.51% 0.89 786446 57.09 56.45 64.25 100 56.83 63.05 100 -15.39%
Old Republic Intl Co 15.02 1.49% 0.22 2813865 14.14 14.11 15.42 100 12.00 20.90 700 -28.07%
Kingsway Financialrv 2.05 1.49% 0.03 1951 2.05 2.05 2.05 100 1.96 2.56 200 -27.56%
Xcel Energy 58.77 1.49% 0.86 4399062 56.89 55.99 60.60 100 55.82 59.99 200 3.27%
Greenbrier Companies 18.01 1.46% 0.26 624632 17.03 16.47 18.80 200 12.00 44.00 100 -45.09%
Opko Health 1.40 1.45% 0.02 11915322 1.38 1.37 1.45 5100 1.40 1.41 22700 -43.32%
AU Optronics Co. ADR 2.12 1.44% 0.03 921077 2.14 2.11 2.20 500 2.48 2.88 200 -42.23%
Knoll 10.08 1.41% 0.14 492912 9.58 9.50 10.71 100 10.00 12.99 200 -47.45%
EastGroup Properties 104.99 1.39% 1.44 437629 99.54 99.02 109.57 100 89.35 122.48 100 -6.03%
Gazit Globe 8.05 1.39% 0.11 17215 8.02 7.80 8.06 200 7.92 8.05 200 -17.86%
National Health Inve 54.41 1.38% 0.74 625174 51.31 50.52 55.96 100 49.74 59.15 100 -31.67%
Campbell Soup 44.19 1.38% 0.60 3227405 42.99 42.75 45.30 100 41.70 45.20 500 16.44%
Chesapeake Utilities 81.84 1.36% 1.10 61335 78.28 76.41 85.14 100 79.06 84.10 100 -11.68%
Two Harbors Investme 4.62 1.32% 0.06 10629522 4.52 4.30 4.76 400 4.36 5.00 100 -66.64%
Nippon Tel. and Tel. 24.32 1.31% 0.32 195213 23.01 23.01 24.50 200 38.90 46.09 400 13.09%
Travelers Companies 99.95 1.30% 1.28 3085644 94.87 94.81 103.01 100 99.01 99.95 400 -26.70%
Whirlpool 84.26 1.27% 1.06 1362961 79.72 77.67 85.17 100 61.00 110.00 100 -36.06%
ALEXANDER'S INC. DL 282.39 1.27% 3.53 6048 271.80 271.80 282.75 500 10.00 4294.67 100 -24.79%
SunTrust Banks 70.13 1.26% 0.87 18980771 70.17 69.96 70.79 10000 70.21 71.48 300 20.00%
HollyFrontier Co. 24.25 1.25% 0.30 3784176 22.97 22.02 25.09 100 23.60 24.50 200 -52.28%
STARTEK INC. DL-,01 4.08 1.24% 0.05 141569 3.90 3.69 4.08 200 3.70 4.25 200 -48.35%
American Water Works 120.77 1.22% 1.45 1169921 116.77 115.00 125.03 100 92.11 133.98 100 14.07%
Kellogg 59.47 1.21% 0.71 2546036 57.72 57.04 60.93 200 26.76 62.00 100 4.44%
Southwestern Energy 1.69 1.20% 0.02 20756768 1.68 1.63 1.80 500 1.62 1.75 100200 -62.78%
Vaalco Energy 0.93 1.18% 0.01 308541 0.94 0.86 1.04 100 0.85 0.95 1000 -58.26%
Atmos Energy 97.41 1.18% 1.14 879585 92.78 91.21 100.42 200 90.00 104.12 400 -5.37%
Alexandria Real Est. 143.47 1.18% 1.67 1533223 137.16 135.60 146.55 100 128.00 163.68 100 0.39%
First Rep.Bank San F 82.34 1.17% 0.95 2908689 78.45 77.58 85.00 100 75.00 123.16 200 -18.03%
Nidec Co. ADR 26.52 1.16% 0.30 83357 27.23 25.80 27.23 0 0.00 0.00 0 -16.69%
American Campus Comm 30.18 1.14% 0.34 2703905 28.72 28.60 31.07 100 26.32 33.52 100 -36.38%
UNITIL CORP. 51.75 1.13% 0.58 71588 49.55 47.33 54.14 200 49.93 64.00 200 -4.75%
Pearson ADR 6.50 1.09% 0.07 760910 6.27 6.24 6.65 100 4.82 6.60 500 -40.96%
Brandywine Realty Tr 10.37 1.07% 0.11 2472936 9.87 9.81 10.63 300 7.55 11.47 200 -33.82%
Public Service Ent 44.48 1.07% 0.47 3651709 42.45 42.40 45.91 2000 38.80 55.00 2000 -24.97%
AMERICAN ASSETS TR. 24.69 1.06% 0.26 473028 23.48 23.08 25.28 200 10.50 27.28 200 -46.00%
MSC Industrial Direc 51.93 1.05% 0.54 467514 50.12 49.22 53.07 100 37.00 59.00 100 -36.13%
Bristol-Myers Squibb 52.79 1.03% 0.54 14498371 51.11 50.87 53.78 100 50.50 53.85 100 10.03%
Boston Properties 93.82 0.99% 0.92 1689196 89.46 87.01 96.88 100 85.00 97.12 300 -29.09%
PT Telekomunikasi In 18.90 0.96% 0.18 373164 18.57 18.48 19.14 200 16.00 27.99 200 -29.53%
Novo-Nordisk AS ADR 56.73 0.95% 0.53 2381242 55.42 55.01 57.63 100 53.60 57.90 100 8.76%
Brookdalenior Living 3.27 0.93% 0.03 3832801 3.12 2.75 3.37 100 1.31 6.38 1000 -50.23%
Movado Group 11.23 0.90% 0.10 338801 10.69 10.50 11.86 200 9.01 20.60 100 -65.58%
Dominion Energy 73.07 0.87% 0.63 4217144 70.10 69.40 75.92 100 67.00 79.76 100 -4.91%
NISOURCE 24.76 0.86% 0.21 4955109 23.79 23.66 25.58 100 20.54 28.99 100 -13.67%
U.S. Cellular Co. (U 29.82 0.85% 0.25 220584 28.86 28.76 30.61 100 26.92 35.07 200 -35.52%
Acco Brands Co. 5.15 0.78% 0.04 864448 4.89 4.77 5.40 100 3.92 11.86 300 -39.55%
CalAtlantic Group 53.12 0.78% 0.41 17976318 53.11 52.63 54.65 100 51.50 53.96 200 56.19%
Thomson Reuters Co. 62.21 0.78% 0.48 917150 60.83 59.78 64.21 100 32.00 64.30 100 7.13%
Myers Industries 10.62 0.76% 0.08 137206 10.08 9.90 11.17 100 0.00 19.88 200 -38.58%
Toyota Motor Co. ADR 127.24 0.71% 0.90 329668 125.10 125.01 129.25 100 106.21 165.00 100 5.13%
Kimberly-Clark 124.89 0.71% 0.88 2288445 122.01 121.54 129.89 100 122.52 124.90 200 1.25%
Medical Properties T 17.68 0.68% 0.12 7701711 16.75 16.57 18.70 100 16.76 26.50 100 -4.64%
Entergy 97.34 0.65% 0.63 1835630 92.76 92.40 100.60 100 93.03 100.96 100 1.44%
AMERICAN REALTY INVE 8.25 0.61% 0.05 3671 7.76 7.76 8.52 100 0.00 12.00 100 -30.14%
STARRETT (L.S.) A DL 3.30 0.61% 0.02 11130 3.11 3.11 3.44 100 3.12 7.01 200 -57.03%
Emergent Capital 0.38 0.60% 0.00 61646 0.37 0.35 0.40 0 0.00 0.00 0 316.67%
MCCORMICK+CO.INC. DL 132.60 0.60% 0.79 328 132.58 132.58 132.60 100 0.00 4294.67 100 -9.80%
WW Intl. 16.98 0.59% 0.10 2789007 17.30 14.61 17.50 200 16.75 16.98 1000 -14.20%
OIL-DRI CORP. AMER.D 32.83 0.58% 0.19 15974 31.75 31.75 33.05 100 21.51 34.00 100 7.85%
National Grid ADR 57.47 0.58% 0.33 1013127 55.95 55.50 58.81 1300 57.00 62.36 100 -1.89%
Unum Group 15.97 0.57% 0.09 4305778 14.89 14.20 17.06 100 9.10 16.00 100 -52.50%
Concord Medical Ser. 1.80 0.56% 0.01 1010 1.80 1.65 1.80 300 1.67 3.50 1600 -38.36%
Hartford FS 35.13 0.54% 0.19 4686512 33.50 32.08 36.36 100 33.40 36.50 100 -28.63%
Central Pacific Finl 15.02 0.54% 0.08 220717 14.53 14.19 15.58 200 10.00 25.00 200 -47.37%
Dycom Industries 25.15 0.52% 0.13 1411689 23.53 22.40 25.80 200 15.60 26.00 300 -44.26%
Lexington Realty Tru 9.68 0.52% 0.05 1774417 9.28 9.14 10.03 200 8.00 10.29 200 5.68%
Valaris PLC 'A' 0.45 0.51% 0.00 6450553 0.46 0.45 0.50 300 0.43 0.49 600 -97.13%
WILEY(JOHN)+SONS A D 37.94 0.50% 0.19 310298 35.87 35.05 37.98 200 35.00 60.00 500 -13.48%
CVS Health 58.60 0.50% 0.29 15034010 56.75 55.82 59.78 100 57.10 58.90 500 8.42%
McCormick & Co 132.29 0.49% 0.65 996242 129.09 128.00 134.64 400 120.00 136.00 100 -10.24%
Redwood Trust 6.21 0.49% 0.03 6273012 6.30 5.56 6.93 200 5.99 7.60 200 -61.36%
Portland General Ele 48.25 0.48% 0.23 962868 46.68 46.06 50.58 100 45.35 48.52 200 -7.37%
Cincinnati Bell 14.73 0.48% 0.07 627008 14.50 14.50 14.82 300 14.28 14.79 100 49.24%
Acorn International 10.64 0.47% 0.05 1088 10.96 10.64 10.96 5000 0.10 16.00 200 -61.13%
Kroger 29.13 0.45% 0.13 14993045 29.29 28.55 29.90 600 28.73 29.13 900 20.02%
TechnipFMC 7.11 0.42% 0.03 6392084 6.83 6.71 7.41 500 5.00 9.00 300 -69.38%
New Jersey Resources 32.89 0.40% 0.13 810047 30.71 30.51 34.52 100 30.03 35.69 100 -34.18%
Nextera Energy 231.95 0.37% 0.85 4046130 225.48 223.39 240.32 100 220.00 244.16 100 19.61%
Agree Realty Co. 63.07 0.37% 0.23 2581034 60.92 59.13 64.87 100 39.41 73.65 100 -9.86%
B & G Foods 16.80 0.36% 0.06 1537960 16.57 16.38 17.20 100 16.20 17.05 1000 -32.58%
Aetna 212.70 0.33% 0.70 11862705 212.57 211.79 213.36 200 213.33 213.88 100 0.00%
Coca-Cola European P 33.56 0.33% 0.11 4324125 32.71 32.51 35.23 100 28.50 65.00 100 -34.29%
Aircastle 32.01 0.31% 0.10 4898349 31.93 31.75 32.01 1000 31.98 32.01 14100 59.02%
Fresenius Medical Ca 32.16 0.31% 0.10 478008 31.29 31.25 32.59 100 26.00 34.00 300 -18.44%
DOVER MOTOR. DL-,10 1.32 0.30% 0.00 3043 1.25 1.25 1.32 100 1.15 1.80 800 -35.21%
EMBOTELL. ANDINA ADR 10.29 0.29% 0.03 963 10.44 9.46 10.44 100 0.00 16.50 1000 -47.47%
HFF 45.60 0.26% 0.12 11532818 45.94 45.60 46.28 100 45.70 45.80 500 32.75%
Astrazeneca ADR 42.47 0.26% 0.11 6783155 40.78 40.69 43.13 100 36.26 43.99 300 -0.42%
Conagra Brands 27.92 0.25% 0.07 5413420 27.27 26.70 28.12 200 27.73 28.00 800 2.95%
Enel Generación Chil 12.08 0.25% 0.03 2434 11.89 11.89 12.20 900 16.51 19.50 1200 -36.85%
Hormel Foods 44.96 0.25% 0.11 2457535 44.25 44.11 46.23 100 37.26 47.73 200 2.30%
ALAMO GRP INC. DL-,1 90.82 0.22% 0.20 56522 86.97 83.03 93.89 50000 0.01 4294.67 100 -7.35%
GOODRICH CORP. Regis 127.48 0.22% 0.28 3561480 127.46 127.44 127.49 10000 127.48 127.50 500 0.00%
Mercury General Co. 38.50 0.21% 0.08 316313 37.22 37.01 39.09 200 36.25 40.88 100 -23.87%
RenaissanceRe 149.21 0.19% 0.28 801876 143.71 140.47 155.75 100 125.28 153.00 200 4.61%
Omega Healthcare Inv 28.05 0.18% 0.05 2480874 26.41 25.74 28.76 100 25.00 29.40 200 -25.28%
Southwest Gas 69.00 0.17% 0.12 704113 65.70 65.16 71.20 100 63.10 80.05 500 -16.46%
Unisys Co. 11.73 0.17% 0.02 743709 11.33 10.86 12.02 200 7.00 13.65 900 0.69%
Herbalife 29.38 0.17% 0.05 1120911 28.50 27.52 30.24 500 25.50 30.99 100 -44.71%
PepsiCo 120.46 0.17% 0.20 9852459 118.57 117.99 124.65 300 120.10 120.47 100 -1.17%
WEIS MARKETS INC. 38.64 0.16% 0.06 117586 37.81 37.81 39.10 100 30.00 46.35 100 -5.34%
Lindsay Co. 86.83 0.14% 0.12 79244 84.52 84.11 89.50 100 0.00 4294.67 100 -9.33%
WNS ADR 41.68 0.12% 0.05 443106 40.51 40.51 42.66 100 34.00 42.32 200 -20.91%
Albany International 47.98 0.10% 0.05 480727 46.88 44.81 49.44 100 30.00 4294.67 100 -32.57%
Steris 129.74 0.10% 0.13 1027660 125.61 123.80 133.53 100 75.27 147.65 100 3.57%
OMNOVA Solutions 10.14 0.10% 0.01 655608 10.13 10.13 10.14 5000 10.13 10.16 3500 41.23%
Guangshen Railway AD 10.41 0.10% 0.01 28919 10.21 10.12 10.46 100 10.00 21.98 100 -51.98%
Brown & Brown 35.93 0.08% 0.03 1163610 34.41 34.27 37.00 100 34.58 41.93 100 22.67%
Domino s Pizza 338.74 0.07% 0.23 646226 328.83 326.06 341.99 100 331.40 360.05 2100 36.82%
Spire Inc 72.97 0.05% 0.04 292845 69.53 68.57 76.11 100 65.75 81.82 100 -11.42%
Viad Co. 19.78 0.05% 0.01 359255 18.93 17.91 20.41 200 11.00 22.00 700 -63.43%
Clorox 173.19 0.05% 0.08 2211500 170.45 168.51 177.43 400 172.32 173.99 700 8.02%
Marathon Petroleum 23.15 0.04% 0.01 11426336 22.05 20.60 23.93 100 23.06 23.22 100 -62.78%
Boston Beer Company 354.92 0.01% 0.02 147315 342.61 338.57 373.19 100 238.00 420.00 100 22.00%
CHINA ZENIX AUTO INT 0.18 0.00% 0.00 2100 0.18 0.13 0.18 1200 1.03 2.18 5000 -70.00%
China New Borun Co. 0.12 0.00% 0.00 20210 0.14 0.12 0.14 500 0.26 0.27 1100 -84.84%
Celadon Group 0.01 0.00% 0.00 74500 0.01 0.01 0.01 600 1.90 2.80 500 -99.66%
Lentuo International 0.00 0.00% 0.00 10000 0.00 0.00 0.00 0 0.00 0.00 0 0.00%
KB Financial Group A 27.55 0.00% 0.00 296542 27.98 27.26 28.26 100 24.31 33.00 100 -24.40%
Kate Spade & 18.49 0.00% 0.00 7789960 18.50 18.49 18.51 100 13.19 18.51 400 0.00%
Lexmark Internationa 0.00 0.00% 0.00 0 0.00 0.00 0.00 0 0.00 40.52 1000 0.00%
Noranda Aluminum Co. 0.00 0.00% 0.00 6115 0.00 0.00 0.00 0 0.00 0.00 0 -83.18%
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%
Altria Group 36.64 0.00% 0.00 14679651 34.50 34.05 38.04 300 36.01 36.64 400 -34.92%
1511419 ONTARIO INC. 0.00 0.00% 0.00 2985 0.00 0.00 0.00 0 0.00 0.00 0 -90.00%
Starwood Property Tr 12.91 0.00% 0.00 10371734 12.00 11.71 13.16 100 12.50 14.99 400 -43.05%
GlassBridge Enterpri 250.00 0.00% 0.00 127 250.00 250.00 250.00 100 1.94 2.30 100 525.00%
First Acceptance Co. 0.65 0.00% 0.00 130 0.65 0.65 0.65 500 0.79 0.90 200 -51.85%
Pall Corp 127.11 -0.01% -0.01 11045160 127.13 127.10 127.16 100 127.12 127.17 100 0.00%
American States Wate 80.98 -0.01% -0.01 311027 78.90 77.69 83.56 200 26.58 103.00 100 12.94%
Cablevision Systems 34.87 -0.03% -0.01 2502299 34.88 34.87 34.89 127400 34.87 34.89 101900 0.00%
Genesee & Wyoming 111.88 -0.05% -0.06 4281630 111.95 111.88 111.97 100 111.85 112.45 100 52.07%
Danaher 138.58 -0.06% -0.08 5256481 134.13 133.68 141.83 100 122.75 138.55 400 6.81%
Mettler-Toledo Intl 658.78 -0.07% -0.49 194786 650.40 641.69 668.37 100 0.00 4294.67 100 -6.25%
Covanta 8.83 -0.11% -0.01 1680576 8.77 8.20 9.13 200 8.25 9.35 200 -49.51%
Booz Allen Hamilton 68.33 -0.12% -0.08 1723994 66.78 66.53 70.06 1000 0.01 73.04 500 19.02%
KapStone Paper & Pac 34.95 -0.14% -0.05 24618700 34.99 34.95 35.00 197500 34.98 38.55 25000 52.69%
Evercore Partners 46.51 -0.15% -0.07 597964 44.18 43.47 47.61 100 33.50 81.75 100 -48.96%
Aarons 23.65 -0.17% -0.04 1282606 22.33 21.82 24.26 100 18.81 26.86 1200 -53.83%
AON 165.42 -0.17% -0.28 2180024 160.79 158.23 171.53 100 140.00 176.10 100 -1.52%
Roper Technologies 305.79 -0.17% -0.53 1191949 291.98 289.59 313.19 100 298.05 306.40 200 -8.87%
Eli Lilly & Co 134.11 -0.18% -0.24 4717376 130.65 130.20 137.61 100 128.60 137.85 100 4.15%
Firstenergy 38.60 -0.18% -0.07 5802985 37.36 37.11 40.33 100 38.01 41.30 100 -7.48%
Employers 35.93 -0.19% -0.07 302106 35.14 34.44 37.54 400 35.16 36.86 300 -11.39%
Flowers Foods 19.54 -0.20% -0.04 1257041 19.30 19.01 20.07 400 19.00 20.33 200 -7.79%
Wal-Mart Stores 109.58 -0.22% -0.24 12053453 110.11 108.60 112.28 100 108.05 109.90 300 12.72%
Sturm Ruger 48.04 -0.25% -0.12 279061 47.34 46.26 49.74 100 47.32 54.15 100 -9.43%
Magna International 32.01 -0.25% -0.08 2331275 30.88 29.53 32.79 100 22.99 57.69 100 -33.48%
Starwood Hotels & Re 77.05 -0.26% -0.20 18604035 77.59 76.82 77.75 100 76.56 78.95 400 0.00%
ABM Industries 21.99 -0.27% -0.06 1455738 21.21 21.00 23.62 200 11.51 30.00 200 -37.83%
AVX Co. 21.66 -0.28% -0.06 2444275 21.73 21.60 21.74 200 20.07 21.75 8000 25.86%
Reinsurance Grp of A 78.85 -0.30% -0.24 825265 75.00 74.43 80.95 100 48.00 87.92 100 -43.95%
Alliant Energy Co. 47.75 -0.31% -0.15 1759946 46.37 45.67 49.33 100 45.00 55.00 200 0.36%
Gartner 104.79 -0.31% -0.33 1725587 101.46 100.84 108.25 100 100.00 153.00 700 -29.43%
Ryman Hospitality Pr 34.94 -0.34% -0.12 1143413 32.73 30.00 36.02 100 31.79 39.67 100 -58.21%
AES Corp 13.45 -0.37% -0.05 5612390 12.85 12.68 13.83 500 12.34 21.00 1000 -26.30%
CNX Resources 5.03 -0.40% -0.02 5956996 4.99 4.70 5.57 500 4.26 5.80 1800 -51.87%
Enzo Biochem 2.47 -0.40% -0.01 525203 2.44 2.32 2.59 500 2.30 2.47 100 -8.18%
EL Paso Electric 67.26 -0.41% -0.28 648328 66.89 66.82 67.75 100 67.25 68.00 2500 15.21%
J.M. Smucker 103.03 -0.43% -0.44 1073423 101.41 100.16 105.79 100 100.00 107.69 100 -10.33%
Simpson Manufacturin 59.56 -0.45% -0.27 307158 57.02 56.66 62.14 400 58.40 61.35 400 3.73%
TERRENO REALTY DL -, 47.78 -0.46% -0.22 722976 46.81 46.30 49.14 100 39.73 49.02 500 14.09%
DTE Energy 97.53 -0.46% -0.45 1704087 94.77 91.28 100.55 100 80.58 119.21 200 -22.09%
Bitauto ADR 10.62 -0.47% -0.05 516814 10.41 10.41 10.83 300 10.38 14.70 300 -30.04%
Xinyuan Real Estate 2.12 -0.47% -0.01 140347 2.10 2.06 2.15 200 1.91 2.66 4000 -56.20%
Baxter International 79.79 -0.47% -0.38 4446268 78.00 76.37 80.67 100 76.30 80.90 100 0.89%
Marsh & McLennan Cos 85.45 -0.48% -0.41 3159224 82.74 82.62 88.24 100 70.00 119.00 200 -7.13%
Neenah Inc 39.48 -0.48% -0.19 98844 36.39 36.39 41.20 100 35.98 42.88 100 -38.28%
Total ADR 35.20 -0.48% -0.17 3443405 34.21 33.37 35.57 100 25.79 35.20 1100 -36.85%
Wabco 134.34 -0.48% -0.65 1198074 133.85 133.81 135.05 100 131.01 135.50 2000 -7.99%
Adecoagro 4.11 -0.48% -0.02 507549 4.05 3.95 4.29 100 3.13 8.70 400 -39.91%
BIO-RAD LABS INC. B 332.00 -0.51% -1.70 300 325.92 325.92 332.00 100 0.01 4294.67 100 9.57%
PANASONIC CORP.ADR/1 7.67 -0.52% -0.04 225677 7.39 7.39 8.40 0 0.00 0.00 0 -11.84%
Old National Bancorp 13.02 -0.53% -0.07 934771 12.62 12.25 13.48 600 12.00 16.99 900 -20.27%
Nucor 33.36 -0.54% -0.18 3114371 32.73 32.07 33.94 500 32.25 35.00 100 -42.06%
Safeguard Scientific 5.53 -0.54% -0.03 93146 5.35 5.11 5.72 200 5.41 12.26 200 -48.80%
Lockheed Martin 348.38 -0.56% -1.95 3562975 339.99 335.01 365.09 100 340.00 348.25 300 18.52%
Janus Capital Group 14.17 -0.56% -0.08 57161642 14.09 14.01 14.30 500 14.00 14.15 100 0.00%
CACI International ' 215.91 -0.57% -1.24 186165 210.17 207.57 221.99 100 213.58 287.00 100 19.00%
Novartis ADR 79.28 -0.58% -0.46 2654041 77.54 77.16 81.04 500 78.00 81.81 100 -16.64%
MEDNAX 11.93 -0.58% -0.07 1313385 11.49 10.34 12.30 200 7.03 21.70 800 -56.01%
HNI Co. 25.07 -0.59% -0.15 230783 23.92 23.56 25.73 300 24.36 29.27 100 -31.54%
Black Hills 63.10 -0.60% -0.38 452201 60.95 60.04 66.18 200 30.00 69.72 100 -15.18%
Assurant 104.70 -0.62% -0.65 409371 102.12 101.10 108.31 100 87.78 126.10 100 10.22%
Allete 61.93 -0.63% -0.39 500957 60.37 60.07 64.99 100 55.24 78.65 100 -25.21%
Getty Realty Co. 23.73 -0.63% -0.15 145040 22.81 22.23 24.49 200 6.13 26.05 200 -26.21%
Green Dot Co. 26.49 -0.64% -0.17 1351786 25.04 24.60 27.33 200 24.00 27.50 200 -55.15%
Edwards Lifesciences 198.15 -0.65% -1.29 1200112 191.97 191.71 202.00 100 180.72 231.50 100 5.65%
Best Buy 62.47 -0.65% -0.41 2589299 60.49 59.65 64.78 100 60.51 62.89 500 -11.39%
Mechel OAO ADR 1.40 -0.71% -0.01 187383 1.41 1.37 1.43 200 1.15 2.15 400 -33.33%
Owens & Minor 5.51 -0.72% -0.04 2004904 5.46 5.20 5.65 100 6.80 7.00 100 32.45%
UGI Co. 26.06 -0.72% -0.19 1796127 25.01 24.49 26.75 200 22.01 30.00 200 -53.69%
Chubb Ltd 108.41 -0.74% -0.81 3714833 104.81 104.08 113.48 200 95.59 200.00 100 -21.92%
Aviva ADR 6.68 -0.74% -0.05 280608 6.59 6.54 6.95 0 0.00 0.00 0 -39.08%
Grainger, W.W. 247.15 -0.75% -1.87 316295 240.92 238.70 253.79 200 170.00 353.35 100 -14.78%
Gallagher & , Arthur 80.17 -0.76% -0.61 1122108 77.88 77.68 83.10 100 59.32 107.05 100 2.49%
LTC Properties 31.01 -0.77% -0.24 526715 29.90 28.01 31.95 100 20.60 52.00 100 -32.65%
China Green Agricult 2.58 -0.77% -0.02 4699 2.60 2.54 2.67 300 1.24 3.00 1000 -56.91%
KYOCERA CORP. ADR/1 58.58 -0.77% -0.46 21146 57.58 57.52 60.00 100 50.00 55.21 200 0.36%
Oceaneering Internat 3.82 -0.78% -0.03 2504677 3.70 3.35 3.90 800 2.00 4.50 200 -75.56%
Highwoods Properties 34.78 -0.83% -0.29 865481 33.76 32.95 35.55 100 20.80 35.73 700 -24.51%
Affiliated Managers 56.36 -0.84% -0.48 902326 54.23 53.33 58.30 700 48.00 62.00 100 -45.66%
Manning & Napier 1.16 -0.85% -0.01 27140 1.15 1.12 1.21 200 0.75 1.50 200 -44.76%
EQT Corp 6.90 -0.86% -0.06 6588280 6.78 6.65 7.38 2400 6.00 7.44 200 -66.06%
BancorpSouth 18.04 -0.88% -0.16 984127 17.51 17.24 18.71 200 17.00 36.55 200 -35.64%
DaVita Inc 73.09 -0.88% -0.65 921046 72.02 70.52 74.36 200 64.00 75.40 100 36.67%
Avon Products 5.60 -0.89% -0.05 165446992 5.64 5.05 5.92 3200 5.63 5.80 200 256.69%
Abercrombie & Fitch 9.91 -0.90% -0.09 3034780 9.40 9.00 10.10 200 9.36 13.25 1500 -62.28%
Legg Mason 48.32 -0.92% -0.45 3205385 48.20 48.18 48.87 800 47.00 49.00 200 76.29%
Digital Realty Trust 132.85 -0.95% -1.28 3703023 130.33 129.64 135.94 100 122.84 137.69 100 11.85%
Total System Service 133.27 -0.96% -1.29 7594626 136.25 131.23 138.94 500 132.10 133.60 100 37.12%
Spark New Zealand 12.33 -0.96% -0.12 76754 12.25 12.18 12.45 0 0.00 0.00 0 -4.01%
Ritchie Brothers Auc 32.87 -0.96% -0.32 557085 32.30 32.12 33.77 100 26.90 4294.67 100 -1.70%
Unilever ADR 47.29 -0.98% -0.47 2620654 46.31 45.85 48.16 100 42.81 57.99 100 -18.87%
Equity Commonwealth 31.90 -0.99% -0.32 1372127 31.63 30.74 32.30 100 29.02 32.50 600 -2.48%
AMREP CORP. DL -,10 4.95 -1.00% -0.05 1506 4.95 4.95 4.95 100 0.00 4294.67 100 -13.16%
Wipro ADR 2.97 -1.00% -0.03 2536984 2.91 2.88 3.03 3200 2.89 3.02 200 -24.62%
AFLAC 35.40 -1.03% -0.37 6082986 34.18 33.74 37.16 100 34.01 35.40 700 -28.94%
Huaneng Power Intern 14.17 -1.05% -0.15 13929 14.17 14.07 14.30 1400 4.30 15.00 1700 -37.96%
FactSet Research Sys 254.71 -1.11% -2.85 497214 249.48 243.95 270.07 100 190.00 283.54 100 4.80%
Wabash National Co. 7.15 -1.11% -0.08 911781 7.00 6.90 7.41 200 7.00 7.40 500 -47.04%
Scotts Miracle Gro A 102.53 -1.11% -1.15 1199546 108.25 97.96 110.84 200 60.00 123.50 500 32.25%
Watsco 148.20 -1.11% -1.67 321405 147.79 143.83 153.50 100 50.01 172.00 100 4.90%
AMPCO-PITTSBGH DL 1 2.62 -1.13% -0.03 75249 2.73 2.62 2.80 2000 2.10 2.80 800 -19.14%
U.S. Bancorp 35.77 -1.13% -0.41 11470316 34.46 34.17 37.19 500 35.26 42.50 100 -25.68%
Dicks Sporting Goods 21.74 -1.14% -0.25 2153195 20.87 19.99 22.18 300 20.00 22.60 200 -40.37%
AVG Technologies NV 26.05 -1.14% -0.30 7599 26.30 26.00 26.30 100 25.05 25.15 1800 4.58%
Ford Motor 5.19 -1.14% -0.06 106324033 5.07 4.91 5.30 100 5.17 5.22 600 -39.79%
Smith Co., A. O. 36.85 -1.15% -0.43 1809948 36.29 35.64 37.70 100 30.00 51.00 100 -29.09%
Gildan Activewear 12.76 -1.16% -0.15 2025467 12.76 11.72 13.12 100 12.00 13.14 200 -64.39%
Allstate Corp 88.46 -1.16% -1.04 2662532 86.11 85.13 92.59 100 70.50 98.00 1000 -6.04%
NeoPhotonics Co. 6.75 -1.17% -0.08 767246 6.56 6.37 6.94 10000 5.01 7.35 300 9.05%
Unilever ADR 49.25 -1.18% -0.59 1476633 48.28 47.85 50.20 100 47.00 50.52 100 -14.63%
Sanofi ADR 42.44 -1.19% -0.51 3852853 42.31 41.66 43.36 100 44.89 45.49 500 -3.08%
Hershey 130.84 -1.22% -1.61 1521374 129.04 128.81 135.51 100 127.00 170.00 100 15.56%
Canon ADR 21.93 -1.22% -0.27 537295 21.82 21.69 22.30 200 20.00 24.65 200 -25.05%
Valero Energy 45.04 -1.23% -0.56 8028656 42.71 42.02 47.47 500 44.00 52.00 100 -47.64%
Duke Energy 80.19 -1.23% -1.00 5091493 78.03 77.95 83.69 100 74.70 80.99 100 -11.37%
Paragon Shipping 0.01 -1.23% -0.00 35217 0.01 0.01 0.01 0 0.00 0.00 0 -1.23%
FutureFuel Co. 11.16 -1.24% -0.14 164010 10.81 10.73 11.38 1000 10.70 13.00 200 -17.76%
International Paper 30.62 -1.26% -0.39 3839478 30.01 29.56 31.58 100 27.16 32.02 100 -32.61%
Becton Dickinson 216.58 -1.26% -2.77 2251523 212.57 211.44 221.51 100 192.88 226.56 300 -11.82%
NIKE 'B' 83.23 -1.27% -1.07 14183379 81.70 79.51 85.74 3100 80.00 83.49 1000 0.17%
Lowes Companies 86.98 -1.28% -1.13 6885783 84.08 83.40 89.72 500 85.01 86.96 300 -19.01%
American Financial G 71.01 -1.29% -0.93 635788 68.97 68.31 73.52 100 10.00 79.15 100 -26.09%
Tiffany & Co 127.44 -1.30% -1.68 2625401 128.00 127.01 128.97 100 127.01 134.49 100 22.05%
Koninklijke Philips 38.98 -1.32% -0.52 1099566 38.47 38.10 39.63 300 25.00 50.25 200 -3.80%
Insperity 38.78 -1.32% -0.52 545117 37.38 36.01 40.35 100 35.41 42.06 100 -68.13%
IRSA INV. Y REPR. AD 3.71 -1.33% -0.05 18163 3.80 3.59 3.80 200 3.21 7.85 200 -66.64%
3D Systems 7.42 -1.33% -0.10 3781305 7.28 7.01 7.79 600 7.00 7.45 800 -30.26%
McDermott Internatio 0.06 -1.33% -0.00 973983 0.06 0.05 0.06 1500 0.59 0.68 2000 -99.17%
Synovus Financial Co 18.34 -1.34% -0.25 2341543 17.24 17.15 19.15 200 16.30 20.43 200 -46.07%
LG Display ADR 4.40 -1.35% -0.06 360116 4.48 4.30 4.50 100 3.05 5.60 100 -50.51%
Packaging Corp of Am 86.09 -1.35% -1.18 729259 84.24 82.72 87.93 400 82.44 114.97 100 -12.66%
Maximus 55.12 -1.36% -0.76 556652 53.59 53.30 57.00 100 43.00 72.78 600 -21.96%
C.T.S. Co. 23.58 -1.38% -0.33 182127 23.09 22.79 23.91 300 22.68 24.35 300 -18.83%
TARGET CORP 94.74 -1.38% -1.33 4903112 94.49 92.93 97.83 500 93.01 97.50 700 18.69%
Sherwin-Williams 459.66 -1.39% -6.48 663526 451.00 450.00 471.49 100 297.00 459.10 200 7.73%
Bank of New York Mel 32.54 -1.39% -0.46 5764585 31.63 31.28 33.53 100 32.00 34.43 300 -35.05%
Welltower Inc 49.70 -1.41% -0.71 4939227 47.52 45.90 50.52 100 48.13 51.46 200 -36.34%
Brown-Forman Corp 'B 54.50 -1.41% -0.78 1257498 53.01 52.59 55.98 100 48.00 55.80 400 3.63%
Crown 57.24 -1.41% -0.82 1753058 56.11 55.57 58.27 200 54.60 58.80 200 5.32%
Bemis Company 57.25 -1.43% -0.83 9399975 58.10 57.11 58.88 1000 56.75 57.20 5000 34.11%
Verizon Communicatio 52.77 -1.44% -0.77 25363637 52.15 51.54 53.84 600 51.50 52.74 1000 -13.32%
SK Telecom ADR 15.69 -1.44% -0.23 596879 14.52 14.07 15.99 100 14.80 22.50 200 -36.84%
Teradata 20.41 -1.45% -0.30 1250856 20.09 19.79 21.27 500 19.20 22.80 200 -53.39%
Molson Coors Brewing 38.06 -1.45% -0.56 3070616 37.23 35.41 38.84 100 35.00 38.20 300 -35.81%
Community Bank Syste 57.50 -1.46% -0.85 333122 56.72 55.63 59.22 400 56.28 59.27 400 -3.04%
Mitsubishi UFJ Finl 4.02 -1.47% -0.06 1994411 4.06 3.94 4.08 200 3.90 5.90 200 -20.71%
Church & Dwight 61.97 -1.48% -0.93 2057768 61.99 61.29 63.53 400 60.00 90.00 100 -10.64%
Globe Life 71.23 -1.49% -1.08 631207 70.13 68.92 72.99 100 56.65 74.53 300 -13.08%
WYNDHAM DESTINATIONS 24.92 -1.50% -0.38 1329090 23.40 22.48 25.80 300 20.20 24.91 200 -37.28%
AEGON ADR 2.62 -1.50% -0.04 1955358 2.59 2.53 2.69 200 2.53 2.84 800 -45.42%
Valmont Industries 97.44 -1.52% -1.50 85481 94.97 93.03 98.70 100 32.00 164.00 100 -24.70%
State Street 48.66 -1.54% -0.76 3734783 47.21 46.16 50.17 100 47.30 57.90 100 -25.73%
Advance Auto Parts 95.60 -1.57% -1.52 761501 93.10 91.40 100.21 500 94.95 102.28 100 -42.72%
Pentair 29.93 -1.58% -0.48 1766568 29.85 29.07 30.73 100 22.00 47.74 200 -31.08%
California Waterrvic 47.96 -1.60% -0.78 303910 47.44 45.45 50.26 300 15.74 4294.67 100 -11.37%
Charles Schwab 33.61 -1.61% -0.55 12461712 32.56 32.13 34.87 100 33.01 34.94 100 -19.80%
BCE 38.41 -1.61% -0.63 1505734 38.05 37.70 39.57 200 25.60 40.50 100 -13.63%
Ingredion 73.72 -1.61% -1.21 434273 72.57 72.02 74.67 2100 66.00 125.00 100 -20.66%
TrueBlue 12.77 -1.62% -0.21 417517 12.65 12.60 13.00 200 8.02 19.01 200 -44.98%
Crane Co 49.22 -1.62% -0.81 589194 47.84 46.73 49.54 100 20.00 49.20 400 -40.88%
Avery Dennison 100.31 -1.65% -1.68 543305 98.35 96.76 102.30 100 90.00 102.00 100 -9.71%
Abbott Laboratories 74.56 -1.65% -1.25 8360561 77.50 73.61 77.50 100 71.77 76.35 100 -5.30%
Keurig Dr Pepper 24.38 -1.65% -0.41 2859392 24.06 23.86 24.79 100 24.01 32.00 100 -12.68%
American Tower 218.48 -1.67% -3.72 3367124 216.19 211.73 222.04 100 210.44 250.00 100 12.57%
RLI CORP. DL 1 84.65 -1.71% -1.47 205954 82.66 82.47 87.25 100 39.42 94.54 100 19.29%
Chunghwa Telecom ADR 35.43 -1.72% -0.62 145023 35.36 35.31 35.65 100 0.00 4294.67 100 0.28%
Flagstar Bancorp 19.95 -1.72% -0.35 405738 19.56 19.07 20.76 700 19.57 27.77 200 -38.90%
Equifax 119.55 -1.73% -2.10 749917 118.19 117.07 123.22 100 74.44 172.50 100 4.03%
Atlas 8.50 -1.73% -0.15 537314 8.42 8.01 8.74 100 6.00 8.50 700 0.12%
Barrick Gold Co. 19.24 -1.74% -0.34 22450024 19.10 18.96 19.78 200 19.21 19.45 100 35.02%
Advantest Co. ADR 39.38 -1.75% -0.70 2215 40.66 39.38 40.66 0 0.00 0.00 0 75.41%
WestRock 27.89 -1.76% -0.50 2620605 27.28 26.87 28.77 600 26.50 28.88 100 -25.75%
First Commonwealth F 8.85 -1.78% -0.16 666150 8.61 8.41 9.08 400 8.64 10.05 200 -29.54%
Anixter Internationa 87.66 -1.78% -1.59 408638 86.89 86.88 88.94 1000 75.18 92.00 200 60.08%
MaxLinear 10.44 -1.79% -0.19 1099044 9.98 9.74 10.51 200 0.11 16.60 200 -57.87%
Telephone & Data Sys 17.02 -1.79% -0.31 891147 16.73 16.23 17.51 200 14.50 20.00 200 -45.43%
Toro 63.06 -1.79% -1.15 775369 62.42 61.79 65.21 100 32.75 86.00 100 -7.48%
Regions Financial 9.67 -1.83% -0.18 12733015 9.24 9.22 10.10 200 9.50 12.69 200 -30.78%
Moodys 220.19 -1.85% -4.14 1305769 215.34 215.34 226.55 100 179.25 240.00 100 23.81%
Tegna Inc 13.21 -1.86% -0.25 3813302 12.86 12.53 13.45 1500 12.60 19.32 400 -5.71%
KEMET 23.98 -1.88% -0.46 807054 24.00 23.63 24.37 200 23.75 26.67 500 44.28%
Ashland LLC 50.51 -1.88% -0.97 559615 49.02 49.00 51.78 100 30.01 50.42 500 -35.06%
MDU Resources Group 21.81 -1.89% -0.42 1462492 21.28 21.18 22.39 200 21.00 24.39 200 -15.10%
CNA Financial 31.99 -1.93% -0.63 313428 31.60 29.84 32.83 400 31.87 51.00 100 -25.60%
AMETEK 71.01 -1.93% -1.40 2148124 68.75 67.88 73.64 100 65.75 103.90 2500 -11.99%
Advanced Micro Devic 46.58 -1.94% -0.92 74599218 46.32 45.90 47.98 100 46.48 46.61 100 87.14%
Stantec 24.80 -1.94% -0.49 130118 24.59 24.17 25.25 200 24.63 24.95 200 5.22%
PG & E 9.60 -1.94% -0.19 10242117 9.25 9.11 9.72 100 9.00 10.97 100 -45.70%
SONY Co. ADR 59.32 -1.95% -1.18 1943785 59.60 58.72 60.60 100 55.00 60.99 100 38.63%
MAXCOM TELECOM. ADR 0.05 -1.96% -0.00 950 0.20 0.05 0.20 0 0.00 0.00 0 -75.00%
Rayonier 21.85 -1.97% -0.44 630271 22.15 21.54 22.88 300 15.00 26.87 1000 -27.91%
Grace & , W.R. 38.23 -1.97% -0.77 687338 37.15 36.83 38.75 300 33.33 55.00 100 -49.84%
Delek US 13.80 -1.99% -0.28 2461952 13.32 12.62 14.47 200 12.78 16.50 100 -62.74%
McDonald's 164.01 -2.00% -3.34 6441366 162.78 159.22 169.74 100 161.00 164.30 300 -12.53%
F.N.B. 7.36 -2.00% -0.15 2780803 7.07 7.02 7.67 100 7.10 7.97 1200 -30.76%
Sempra Energy 121.13 -2.00% -2.47 1585880 118.95 116.01 125.29 100 100.05 121.00 100 -3.41%
Wells Fargo 30.28 -2.01% -0.62 38942842 30.02 29.08 31.29 300 30.00 31.17 500 -37.91%
Mizuho Financial Gro 2.43 -2.02% -0.05 566830 2.42 2.38 2.46 200 2.10 3.10 300 -21.61%
First American Finan 43.82 -2.06% -0.92 1274444 43.51 42.55 45.69 100 10.00 52.48 100 -15.49%
Toll Brothers 21.66 -2.08% -0.46 3210092 20.95 20.12 22.80 1100 20.00 24.90 100 -41.71%
Chemed Co. 409.78 -2.09% -8.73 96728 410.60 403.83 424.38 100 404.83 504.92 100 28.27%
Helix Energy Solutio 1.87 -2.09% -0.04 1540051 1.94 1.74 2.01 500 1.65 2.25 6100 -75.39%
S&P Global Inc 239.75 -2.12% -5.20 2924894 239.08 236.77 246.53 1500 200.00 248.00 100 16.85%
Pinnacle West Capita 77.63 -2.16% -1.71 1084023 76.26 75.13 79.93 100 63.12 82.20 200 -19.51%
3M CO 133.24 -2.16% -2.94 4262337 132.83 130.91 137.07 100 132.75 133.79 400 -35.68%
Tyler Technologies 282.83 -2.16% -6.25 208198 283.38 277.65 288.29 100 152.00 316.47 100 41.52%
China Yuchai Intl. 9.05 -2.16% -0.20 101093 9.13 8.87 9.34 2000 8.00 11.00 6000 -41.69%
Alleghany Co. 547.80 -2.17% -12.17 66405 540.56 534.38 565.63 200 551.00 691.20 100 -10.07%
GlaxoSmithKline ADR 36.44 -2.17% -0.81 6089714 35.66 35.38 37.16 100 36.25 36.89 200 -12.68%
Kirby Co. 43.00 -2.18% -0.96 742648 41.63 40.84 43.82 100 42.52 43.10 100 -44.02%
Eaton Vance Co. 32.46 -2.20% -0.73 565279 31.39 31.01 33.17 200 27.00 52.00 100 -18.73%
Materion Co. 35.23 -2.22% -0.80 358647 34.21 32.92 35.81 100 27.05 50.00 100 -36.91%
Medtronic 89.89 -2.23% -2.05 10665816 88.56 88.00 92.41 200 87.27 93.77 100 -0.41%
ORIX Co. ADR 63.67 -2.24% -1.46 48656 63.37 62.52 64.50 100 20.00 95.00 100 -13.59%
Cardinal Health 44.38 -2.25% -1.02 3046706 44.00 43.16 45.55 100 37.00 50.00 100 -7.66%
Cia Saneam. Bás. Est 7.79 -2.26% -0.18 1636364 7.59 7.52 8.19 100 7.51 9.00 200 -22.26%
United Parcel Servic 97.52 -2.27% -2.26 4671051 95.60 95.00 99.55 200 95.80 97.40 200 -10.52%
Keycorp 11.20 -2.27% -0.26 20794797 10.72 10.70 11.69 100 9.60 12.10 100 -27.13%
Fortune Brands Home 43.44 -2.27% -1.01 1081698 42.56 41.47 44.76 300 37.40 70.00 300 -5.69%
Cellcom Israel 2.62 -2.28% -0.06 7828 2.48 2.47 2.62 900 1.85 4.29 200 -27.22%
Kohl's Corp 17.55 -2.28% -0.41 8296121 16.77 15.77 18.26 200 15.80 18.40 200 -74.91%
AptarGroup 94.00 -2.29% -2.20 482017 94.54 92.10 95.84 100 83.67 110.00 100 -10.92%
Horace Mann Educator 33.69 -2.29% -0.79 196590 33.00 32.60 35.07 100 0.00 38.00 100 -4.59%
Juniper Networks 19.94 -2.30% -0.47 4103511 19.88 19.43 20.46 200 19.25 25.06 100 -23.13%
Berkshire Hathaway ' 179.66 -2.31% -4.24 10264577 178.50 176.72 184.24 100 178.50 179.60 1400 -9.81%
New York Times 'A' 32.11 -2.31% -0.76 1244048 31.77 31.09 32.97 100 30.60 34.00 100 -1.92%
Cleveland-Cliffs 3.80 -2.31% -0.09 10569700 3.70 3.60 3.89 200 3.62 3.85 200 -60.17%
Winnebago Industries 30.35 -2.32% -0.72 867202 29.19 28.62 30.83 100 27.50 30.35 400 1.20%
General Dynamics 130.07 -2.32% -3.09 2431452 129.48 128.00 133.59 100 127.75 130.50 400 -21.91%
Republic Services 75.60 -2.33% -1.80 1612740 74.83 73.93 78.87 100 68.75 86.00 1800 -5.81%
SJW Group 55.87 -2.36% -1.35 104002 55.24 53.11 58.58 100 35.51 64.00 800 -11.65%
SL Green Realty 47.55 -2.36% -1.15 1167689 46.82 44.85 50.08 100 22.50 47.90 200 -46.77%
NVR 2871.62 -2.37% -69.85 34879 2929.70 2800.00 2975.00 10 1900.00 4800.00 10 0.40%
Sensient Technologie 41.93 -2.37% -1.02 452816 41.50 40.80 43.39 500 41.17 73.19 100 -37.58%
Sunoco LP 15.62 -2.38% -0.38 852848 15.25 15.00 16.24 2800 15.80 16.55 100 -49.35%
WILLIAMS COMPANIES 13.91 -2.39% -0.34 17717112 13.50 12.89 14.60 500 13.51 17.90 100 -51.18%
Home Depot 190.55 -2.39% -4.66 7121658 188.49 186.50 196.38 100 188.00 190.39 500 0.69%
Jones Lang Lasalle 99.73 -2.39% -2.44 466395 97.82 96.02 102.42 200 80.00 99.83 100 -34.36%
GEO Group REIT 11.42 -2.39% -0.28 995778 11.29 11.00 11.90 2000 10.56 14.32 100 -37.73%
Union Pacific 139.05 -2.41% -3.44 4962381 135.62 134.16 143.62 100 105.40 147.79 400 -14.70%
TJX COMPANIES 46.80 -2.42% -1.16 12743187 46.16 44.62 48.28 200 45.12 48.29 200 -11.80%
Norfolk Southern 143.36 -2.42% -3.56 1565294 140.82 138.71 146.62 100 135.62 150.54 100 -21.41%
Humana 297.07 -2.43% -7.41 1918723 290.14 289.00 304.00 400 230.85 388.30 100 13.00%
Waste Management 95.30 -2.44% -2.38 4126196 95.30 93.57 98.35 100 90.00 99.00 500 -7.43%
JMP GROUP LLC 2.40 -2.44% -0.06 69939 2.33 2.15 2.41 900 2.39 2.45 1700 -39.39%
Cummins 131.66 -2.45% -3.30 1267784 127.55 127.55 135.44 100 125.00 137.34 100 -15.36%
Merck & Co 71.73 -2.45% -1.80 11896224 71.80 71.25 73.43 100 70.50 71.99 300 -12.83%
RPM International 59.97 -2.46% -1.51 819114 59.07 57.82 60.76 100 40.00 77.00 100 4.88%
AZZ 27.69 -2.47% -0.70 144272 26.99 26.90 28.65 100 19.20 34.07 100 -32.17%
Pebblebrook Hotel Tr 10.65 -2.47% -0.27 3910478 10.24 9.79 10.89 200 1.50 23.00 200 -65.65%
PROS 32.33 -2.47% -0.82 396810 32.13 30.34 32.52 100 21.18 69.54 100 -23.24%
Visteon Co. 52.02 -2.47% -1.32 295992 50.84 47.78 54.77 1000 51.81 52.02 2000 -24.11%
CenturyLink 9.06 -2.48% -0.23 18763703 9.03 8.81 9.18 1000 8.76 9.06 200 -25.25%
AH BELO CORP. A DL-, 1.69 -2.48% -0.04 13890 1.67 1.60 1.75 100 1.51 1.69 100 -54.45%
AT&T Inc 29.84 -2.48% -0.76 46386011 29.69 29.22 30.82 400 29.51 29.84 1500 -4.97%
Domtar 21.55 -2.49% -0.55 591389 21.17 21.00 22.24 200 18.60 25.26 200 -56.04%
Honda Motor ADR 23.09 -2.49% -0.59 661777 22.95 22.79 23.39 100 16.32 23.22 200 -14.99%
BWX Technologies 47.17 -2.50% -1.21 1037623 46.88 46.25 48.38 100 43.32 47.70 100 -2.20%
Realty Income 56.90 -2.50% -1.46 7891308 55.72 55.15 60.13 100 55.00 60.88 600 -22.53%
O-I Glass 6.62 -2.50% -0.17 2781781 6.54 6.12 6.82 200 6.02 8.50 100 -65.52%
Stryker 159.22 -2.52% -4.11 3398869 156.20 153.69 164.12 100 135.00 159.96 200 -18.85%
GRAY TELEVISION A DL 12.36 -2.52% -0.32 155 12.36 12.36 12.36 100 0.01 4294.67 100 -42.65%
SEACOR 26.62 -2.53% -0.69 71325 25.57 25.07 27.10 100 26.09 44.19 200 -38.25%
Tenaris ADR 12.32 -2.53% -0.32 5551307 12.21 12.11 12.45 200 9.50 17.75 200 -56.17%
ENNIS INC. DL 2,50 16.90 -2.54% -0.44 150109 16.76 16.64 17.38 200 14.44 21.75 200 -18.71%
AGCO Co. 46.20 -2.57% -1.22 620837 45.63 44.39 47.19 200 44.15 100.00 300 -32.65%
Boston Scientific 30.61 -2.58% -0.81 11232797 30.32 29.47 31.39 100 29.30 32.70 100 -18.35%
Teleflex 282.51 -2.58% -7.48 295878 280.38 270.16 287.22 300 245.00 289.52 100 -5.76%
Inphi 74.31 -2.58% -1.97 1016285 73.66 72.49 76.50 400 67.00 82.00 100 71.38%
China Telecom Co. AD 29.40 -2.58% -0.78 106291 29.50 29.29 29.76 100 28.50 43.00 300 -47.97%
Cía Cervecerías Unid 13.15 -2.59% -0.35 146989 13.15 12.87 13.40 100 11.00 29.00 200 -53.24%
St. Joe 16.51 -2.60% -0.44 227523 16.43 16.19 16.87 200 12.23 18.28 200 0.00%
Ecolab 157.48 -2.60% -4.21 1800637 154.97 153.41 162.20 100 106.00 171.00 1600 -10.13%
Hill-Rom 99.53 -2.61% -2.67 700144 102.19 96.48 103.38 300 96.50 99.99 200 -4.62%
Chimera Investment C 11.92 -2.61% -0.32 7597050 11.81 11.53 12.69 200 11.55 12.40 4200 -38.52%
Sinopec Shanghai Pet 23.39 -2.62% -0.63 32736 23.34 23.22 23.72 200 20.00 27.81 200 -51.81%
Marriott Vacat.World 60.44 -2.63% -1.63 1109325 58.21 56.09 66.07 500 40.13 67.43 100 -35.26%
Darling Ingredients 18.50 -2.63% -0.50 1368019 18.27 17.85 19.28 100 18.30 20.49 200 -13.10%
Moog 52.79 -2.64% -1.43 269380 51.50 49.49 53.84 100 44.00 53.66 500 -38.25%
PVH Corp 38.00 -2.64% -1.03 1890419 36.87 34.04 39.15 200 36.00 38.01 1800 -65.73%
Schweitzer Mauduit I 25.37 -2.65% -0.69 270164 24.74 23.86 26.02 200 20.00 25.78 400 -34.26%
Renren ADR 0.92 -2.66% -0.03 19449 0.93 0.90 0.94 200 0.60 1.02 200 -81.06%
SPX Co. 29.83 -2.68% -0.82 506178 29.33 28.06 31.34 100 10.22 52.63 100 -13.51%
Pfizer Inc 30.90 -2.68% -0.85 36328620 30.80 30.66 31.74 500 30.65 31.77 500 -26.46%
NL INDS DL -,125 2.89 -2.69% -0.08 14120 2.90 2.83 2.94 10000 0.15 3.45 200 -24.54%
Johnson & Johnson 123.16 -2.69% -3.41 12133222 121.65 120.58 127.62 100 120.00 123.15 400 -11.20%
Badger Meter 52.29 -2.70% -1.45 177478 51.98 49.88 54.17 100 51.82 66.23 200 -5.63%
PLDT ADR 19.83 -2.70% -0.55 120257 20.00 19.71 20.50 200 16.00 21.00 500 -10.43%
PNC Financial Servic 100.13 -2.71% -2.79 2535559 97.48 96.98 103.29 200 91.02 103.25 300 -17.43%
Mistras Group 3.94 -2.72% -0.11 190344 4.02 3.92 4.14 500 2.85 4.24 1000 -71.90%
Edgewell Personal Ca 25.05 -2.72% -0.70 468020 24.77 23.79 25.78 900 24.52 27.40 100 -42.09%
Penske Automotive Gr 27.63 -2.75% -0.78 398321 27.40 26.39 27.81 100 25.00 54.00 1800 -37.13%
CBIZ 20.18 -2.75% -0.57 221977 19.98 19.65 20.78 300 13.00 30.37 200 1.31%
Graco 45.49 -2.78% -1.30 919891 44.88 44.63 46.56 100 43.00 45.39 300 -5.95%
Archer Daniels Mid 33.50 -2.79% -0.96 3277729 33.50 33.15 34.43 100 33.20 35.30 100 -21.16%
KT Co. ADR 7.63 -2.80% -0.22 1097355 7.82 7.59 7.83 1500 7.06 10.00 500 -39.92%
Northrop Grumman 312.15 -2.81% -9.04 1504802 311.89 301.60 318.77 100 274.17 312.15 300 18.27%
Philip Morris 69.15 -2.82% -2.01 7972351 68.79 67.39 71.58 200 67.00 70.22 100 -20.54%
AmerisourceBergen Co 81.78 -2.83% -2.38 1600530 80.94 80.18 84.06 100 75.50 92.00 100 6.90%
Beazer Homes USA 7.18 -2.84% -0.21 892435 7.14 6.80 7.67 1000 6.99 7.66 200 -41.00%
TransAlta 5.11 -2.85% -0.15 350812 5.02 4.80 5.27 200 4.50 7.14 2300 -30.19%
Banco de Chile ADR 15.30 -2.86% -0.45 377158 14.70 14.61 15.63 100 1.00 15.48 100 -47.00%
Deere & Co 135.11 -2.86% -3.98 2302699 135.00 132.16 139.17 100 132.00 135.49 500 -14.63%
Fidelity Nat Info 120.10 -2.86% -3.54 3940563 119.92 117.03 124.26 200 117.10 130.74 700 9.21%
Alliance Data System 36.47 -2.88% -1.08 2085542 35.77 35.05 38.03 200 36.80 37.49 300 -78.68%
Revlon 11.46 -2.88% -0.34 64620 11.60 11.04 12.13 200 10.50 29.00 100 -46.27%
Berkshire Hathaway ' 268126.00 -2.89% -7969.00 599 267600.00 265337.00 276363.00 1 248500.00 307860.00 1 -10.55%
L3Harris Technologie 185.00 -2.89% -5.50 2163117 183.64 178.46 190.53 100 142.45 252.00 100 16.42%
Charles River Labs I 126.23 -2.91% -3.78 538288 130.00 121.39 130.00 200 90.00 137.16 100 -10.63%
Credicorp 125.85 -2.91% -3.77 830838 125.27 118.00 129.60 2000 125.00 134.00 100 -47.41%
Pilgrims Pride Co. 18.02 -2.91% -0.54 873950 18.03 17.68 18.41 300 17.15 18.69 100 -16.77%
BROWN-FORMAN CORP.A 50.48 -2.92% -1.52 38446 50.14 48.98 51.55 200 30.00 61.29 200 -1.83%
ICICI Bank ADR 8.62 -2.93% -0.26 12414045 8.47 8.28 8.73 2000 8.25 9.10 100 -23.38%
Hanover Insurance Gr 91.14 -2.94% -2.76 277708 89.90 88.87 94.25 100 0.00 4294.67 100 -20.66%
Masco 34.65 -2.94% -1.05 6443592 34.32 33.57 35.20 100 33.50 36.52 100 -10.19%
Vulcan Materials 99.21 -2.94% -3.01 1741452 98.68 97.23 103.11 100 75.00 142.28 700 -13.81%
Prudential Financial 53.04 -2.95% -1.61 4724639 51.57 50.78 55.34 100 50.32 53.96 600 -42.05%
Truist Financial 33.27 -2.95% -1.01 8639477 32.49 32.26 34.76 100 30.60 35.80 100 -26.72%
Entravision Communic 1.96 -2.97% -0.06 284265 1.96 1.92 2.16 200 1.91 3.60 24300 -41.84%
Summit Hotel Propert 4.24 -2.97% -0.13 2549037 4.25 4.00 5.43 300 3.90 5.00 200 -62.90%
Exelon Co. 35.50 -2.98% -1.09 6617432 35.00 34.68 36.87 100 35.20 36.30 500 -29.74%
Cinemark 12.30 -3.00% -0.38 2788077 11.95 11.28 12.48 100 11.48 13.00 100 -69.82%
La-Z-Boy 21.67 -3.00% -0.67 324650 21.74 21.01 22.45 400 7.10 30.00 400 -34.17%
Aecom Technology Co. 28.75 -3.00% -0.89 3173338 28.57 27.79 29.29 200 22.50 35.00 100 -1.37%
Quanex Building Prod 10.65 -3.01% -0.33 377731 10.52 10.00 10.86 100 8.80 12.48 100 -32.34%
Progressive 73.54 -3.01% -2.28 4481936 72.77 71.60 74.74 100 67.00 83.10 200 1.14%
Telecom Italia ADR 3.86 -3.01% -0.12 213436 3.98 3.86 4.13 3000 2.00 6.54 2700 -36.41%
Axis Capital 38.25 -3.02% -1.19 732261 37.72 37.01 39.25 200 23.59 42.00 200 -31.16%
Cubic 41.78 -3.04% -1.31 364497 41.40 40.15 42.98 100 25.00 76.00 100 -23.63%
Cato Co. 12.04 -3.06% -0.38 191611 12.03 11.83 12.40 300 11.73 19.97 100 -19.84%
Eastman Chemical 46.47 -3.09% -1.48 991328 45.96 45.01 47.71 100 38.00 54.20 100 -38.10%
M and T Bank 107.29 -3.09% -3.42 812566 105.60 104.99 110.72 2000 105.11 135.00 100 -30.92%
UNIFI INC. NEW DL-,1 11.29 -3.09% -0.36 71880 11.11 10.48 11.37 200 1.00 16.99 200 -41.04%
Everest Reinsurance 189.29 -3.09% -6.04 418404 186.37 183.44 194.94 100 168.00 189.00 100 -11.81%
Nomura ADR 4.38 -3.10% -0.14 331988 4.34 4.25 4.45 100 3.62 5.13 100 20.33%
Phoenix New Media AD 1.25 -3.10% -0.04 41786 1.29 1.24 1.29 1000 1.21 1.42 200 -68.75%
Universal Health Ser 88.99 -3.10% -2.85 1375674 88.95 86.22 92.12 100 75.29 147.00 200 -32.97%
Thermo Fisher Scient 274.34 -3.11% -8.81 2314642 273.63 272.10 283.17 100 270.00 280.00 100 2.04%
ResMed 141.95 -3.12% -4.57 885673 139.25 136.00 145.99 10000 0.01 175.00 100 39.85%
Cooper Companies 273.23 -3.13% -8.82 325527 273.04 260.85 280.31 100 245.10 298.86 100 -6.70%
Gain Capital 5.57 -3.13% -0.18 169005 5.67 5.54 5.71 200 4.75 6.00 200 -12.56%
Lazard 24.35 -3.14% -0.79 743414 24.24 23.86 25.27 100 23.00 24.49 200 -32.13%
Dover 81.95 -3.14% -2.66 1123265 84.66 78.58 84.66 200 63.04 119.43 100 -11.17%
Nu Skin Enterprises 21.84 -3.15% -0.71 592358 21.90 21.00 22.20 500 20.00 25.00 100 -54.60%
Waters 185.36 -3.17% -6.06 499094 185.06 181.71 189.23 100 184.67 228.14 300 -24.87%
CNOOC ADR 96.07 -3.21% -3.19 151816 96.95 95.10 97.42 200 85.00 101.00 100 -46.91%
Brookfield Asset Mgm 42.27 -3.23% -1.41 3499596 41.60 40.37 43.97 100 41.50 45.67 100 -8.37%
KEMPER CORP. DL-,10 71.27 -3.24% -2.39 415456 71.09 70.73 74.41 100 30.00 91.00 800 -8.62%
Intrepid Potash 0.78 -3.26% -0.03 1066378 0.82 0.72 0.82 3000 0.70 0.86 900 -79.47%
UNIFIRST CORP. DL-,1 144.95 -3.26% -4.89 202660 144.04 139.45 150.92 500 144.95 4294.67 100 -3.96%
Carmax 58.93 -3.27% -1.99 2470293 57.76 53.44 59.27 100 58.02 59.99 100 -7.69%
Kar Auction Services 11.80 -3.28% -0.40 2068166 11.75 11.46 12.21 100 10.32 13.46 200 -40.30%
World Wrestling Ente 33.80 -3.29% -1.15 1938849 34.42 32.41 34.98 500 31.33 33.89 100 -60.17%
Acuity Brands 82.82 -3.29% -2.82 598337 83.05 80.86 85.88 100 79.00 120.00 100 -30.53%
Comerica 32.87 -3.30% -1.12 2069435 32.54 31.39 33.82 100 32.00 38.67 100 -54.51%
TRIPLE-S MANAG.CORP. 14.04 -3.31% -0.48 352968 13.93 13.62 14.47 500 13.40 14.00 100 -38.69%
Clean Harbors 50.28 -3.31% -1.72 438265 49.41 48.60 52.17 100 36.00 57.93 100 -28.88%
Annaly Capital Manag 6.13 -3.31% -0.21 31805154 6.14 5.98 6.37 200 6.14 6.30 200 -40.14%
CAE 13.32 -3.34% -0.46 1552610 13.27 12.69 13.69 200 12.72 20.88 200 -40.24%
Coca-Cola 42.81 -3.34% -1.48 23297904 43.66 42.40 44.03 100 42.01 42.80 600 -8.15%
Federal Realty Inves 76.05 -3.35% -2.64 1132907 75.71 74.55 78.76 1500 74.01 76.10 200 -44.51%
Taubman Centers 46.39 -3.37% -1.62 1258260 46.98 46.15 48.08 100 46.36 50.00 800 -12.01%
Telefónica ADR 4.56 -3.39% -0.16 1221365 4.55 4.46 4.65 200 4.30 5.00 200 -46.73%
Sunstone Hotel Inves 8.83 -3.39% -0.31 3206363 8.70 8.13 9.11 100 7.00 11.50 200 -38.42%
Ferro Co. 9.65 -3.40% -0.34 1175583 9.54 9.05 10.09 1400 9.43 20.00 200 -48.26%
Telecom Argentina AD 8.23 -3.40% -0.29 206904 8.16 8.10 8.59 100 8.25 15.05 200 -42.89%
Louisiana Pacific Co 17.59 -3.40% -0.62 1564892 17.05 16.77 18.11 200 14.00 32.00 200 -27.34%
Minerals Technologie 32.48 -3.42% -1.15 158367 32.05 31.50 33.65 100 29.46 36.60 100 -44.16%
South Jersey Industr 24.84 -3.42% -0.88 1088899 24.74 23.30 25.97 200 24.25 26.04 200 -22.81%
GP Strategies Co. 6.47 -3.43% -0.23 56333 6.55 6.37 6.66 200 6.30 14.17 100 -46.48%
Molina Healthcare 135.17 -3.44% -4.81 595344 135.35 130.00 137.20 100 120.45 154.00 300 1.57%
T-Mobile US 81.72 -3.44% -2.91 4191644 82.54 81.02 83.90 500 81.50 81.72 100 13.12%
RED LION HOTELS DL-, 1.67 -3.47% -0.06 215118 1.66 1.54 1.80 200 1.53 2.00 200 -80.02%
BIG LOTS 12.97 -3.50% -0.47 1611913 13.37 12.48 13.42 200 12.41 13.25 200 -65.61%
URSTADT BIDDLE DL-,0 14.33 -3.50% -0.52 110316 14.21 13.56 14.65 200 13.15 15.71 200 -31.47%
MGIC Investment Co. 7.97 -3.51% -0.29 7229877 7.94 7.66 8.19 1000 4.66 8.26 2000 -39.25%
Stifel Financial Co. 40.62 -3.52% -1.48 518005 40.00 39.16 42.25 100 36.54 45.44 100 -21.28%
InterContinental Hot 42.23 -3.52% -1.54 786059 43.60 41.03 43.61 100 26.00 45.94 100 -30.41%
Corelogic 33.30 -3.53% -1.22 570417 33.15 31.86 34.20 100 30.34 37.39 100 -9.34%
Newell Brands 13.61 -3.54% -0.50 4094653 13.40 13.18 14.34 300 13.40 14.40 200 -11.28%
Sims Metal Managemen 3.52 -3.56% -0.13 36793 3.50 3.50 3.60 100 6.87 10.00 500 -52.85%
CBRE Group 'A' 39.20 -3.57% -1.45 2120343 39.33 38.01 40.09 300 31.00 41.95 100 -19.34%
Sonoco Products 42.42 -3.57% -1.57 532453 42.66 41.47 43.43 100 18.51 67.00 1000 -30.12%
Diageo ADR 125.71 -3.57% -4.66 747247 121.75 121.52 128.07 100 115.00 145.50 100 -23.12%
National Retail Prop 34.25 -3.58% -1.27 2363445 34.52 33.30 35.30 100 31.27 37.17 100 -38.02%
Kadant 71.03 -3.58% -2.64 64738 70.99 68.87 73.59 100 52.85 97.47 100 -18.58%
PIEDMONT OFF. RLTY T 16.91 -3.59% -0.63 1172938 16.81 16.50 17.65 200 15.67 19.03 200 -17.95%
Shaw Communications 15.25 -3.60% -0.57 1384411 15.36 14.81 15.72 200 14.80 26.51 400 -26.44%
Callaway Golf 10.92 -3.62% -0.41 1569731 10.54 10.42 11.23 200 10.65 11.49 200 -30.36%
West Pharmaceutic.Se 141.08 -3.65% -5.35 546614 142.79 138.66 146.39 200 138.25 143.71 100 32.69%
Rogers Communication 38.49 -3.65% -1.46 642690 38.91 37.94 39.88 300 24.82 38.70 200 -28.24%
Walgreens Boots Alli 44.00 -3.66% -1.67 5897960 44.52 43.83 45.53 200 43.31 43.99 200 -29.29%
National Fuel Gas 36.13 -3.68% -1.38 605963 36.06 34.01 37.05 100 33.03 39.36 100 -40.70%
XYLEM 65.50 -3.69% -2.51 1059476 63.10 62.12 67.46 100 45.00 68.01 100 -16.00%
Principal Financial 32.60 -3.69% -1.25 2035063 32.00 31.51 34.05 300 30.00 32.61 200 -34.68%
Haemonetics Co. 100.95 -3.71% -3.89 387710 100.74 98.25 103.82 200 75.75 122.00 100 18.18%
Stewart Informationr 26.21 -3.71% -1.01 118079 26.18 26.08 27.91 100 0.00 4294.67 100 -39.66%
Guidewire Software 80.84 -3.72% -3.12 596657 81.88 79.85 83.58 100 77.00 96.70 100 -13.98%
Sprint 8.29 -3.72% -0.32 21187454 8.43 8.22 8.52 200 8.27 8.34 800 37.48%
Cabot Oil & Gas 16.24 -3.73% -0.63 10358094 16.50 16.05 17.11 200 15.01 16.25 200 -38.25%
Autozone 851.63 -3.77% -33.36 250972 852.27 827.50 882.12 100 680.00 851.63 200 -15.11%
Intl Flavors & Fragr 110.22 -3.78% -4.33 1006810 109.76 109.04 113.40 100 90.00 118.61 200 -13.09%
Adtalem Global Educa 24.80 -3.80% -0.98 244055 24.61 24.16 26.03 200 21.00 27.68 200 -45.40%
Agilent Technologies 70.91 -3.81% -2.81 1829770 71.55 70.28 73.21 100 69.86 72.79 100 -10.24%
CGI Group 50.21 -3.81% -1.99 605216 50.96 49.05 51.07 100 46.12 54.20 100 -26.23%
Aluminum Corp of Chi 5.01 -3.84% -0.20 41291 4.99 4.91 5.01 200 4.50 8.50 1000 -47.87%
Brady Co. 43.53 -3.84% -1.74 424440 43.61 42.86 45.60 300 38.00 55.00 100 -5.90%
Fang Holdings ADR A 1.50 -3.85% -0.06 45781 1.49 1.42 1.51 1500 1.30 2.00 500 -76.92%
Bunge 36.19 -3.85% -1.45 1688631 36.31 35.15 37.33 300 35.22 39.00 100 -30.15%
Olin Corp 11.48 -3.85% -0.46 2344362 11.28 10.89 11.82 200 11.00 11.48 400 -50.64%
NELNET INC. CL. A DL 42.37 -3.86% -1.70 86437 42.42 40.70 43.67 100 38.68 45.77 100 -22.29%
Washington Real Esta 22.86 -3.87% -0.92 596074 22.93 22.32 24.09 500 19.00 35.00 200 -18.85%
Blackrock 434.34 -3.89% -17.56 1044182 428.54 421.12 449.48 200 432.01 474.10 100 3.50%
CSX 56.29 -3.89% -2.28 5588525 56.27 55.03 57.82 100 56.00 65.00 100 -23.31%
ABB ADR 18.22 -3.90% -0.74 2873084 18.14 17.85 18.64 100 10.00 18.96 200 -2.20%
Tempuraly Sealy Intl 46.21 -3.91% -1.88 1782935 45.61 42.77 47.94 100 8.00 54.80 100 -19.56%
Crown Castle Intl 136.89 -3.92% -5.58 3220074 139.42 135.17 141.80 400 136.00 139.00 500 8.32%
TC ENERGY 41.69 -3.92% -1.70 3380274 41.95 41.29 43.13 800 32.45 45.50 100 -7.93%
Johnson Controls Int 25.94 -3.93% -1.06 7731287 26.13 25.23 26.66 200 25.38 37.90 100 -28.87%
Chipotle Mexican Gri 635.03 -3.94% -26.07 857355 624.32 613.81 643.71 100 610.00 634.98 200 -9.00%
SEA LTD CL.A(ADR)/1 43.93 -3.96% -1.81 4147239 44.31 43.50 46.00 10800 43.93 46.50 2800 84.58%
Northwest Natural Ga 59.90 -3.96% -2.47 198593 60.25 57.30 63.31 100 55.31 64.63 100 -8.99%
China Petroleum & Ch 45.51 -3.99% -1.89 406620 45.89 45.45 46.69 200 19.01 50.08 100 -42.89%
Armour Residential R 11.05 -4.00% -0.46 2092213 11.01 10.76 11.68 100 7.23 13.89 100 -43.28%
Fedex Corp 120.58 -4.00% -5.02 2619719 120.05 116.00 124.34 100 116.05 120.57 500 -31.52%
Newmont 46.35 -4.00% -1.93 8735348 47.26 45.71 48.89 100 45.70 46.79 100 29.80%
PetroChina ADR 31.94 -4.00% -1.33 168165 31.46 31.44 32.43 100 20.00 32.65 100 -50.81%
Penney , J.C. 0.38 -4.00% -0.02 5949729 0.40 0.38 0.41 300 0.38 0.41 500 -74.23%
Embotelladora Andina 12.00 -4.00% -0.50 1439 12.56 11.61 12.56 100 0.00 4294.67 100 -43.87%
Hyatt Hotels Co. 49.14 -4.00% -2.05 903262 49.14 46.76 49.94 500 44.80 52.00 100 -31.10%
Federated Hermes B 18.14 -4.02% -0.76 1509503 18.05 17.53 18.88 100 7.02 20.00 100 -37.77%
Valley National Banc 7.15 -4.03% -0.30 2448174 7.12 7.06 7.46 2000 7.11 8.00 700 -25.98%
Rio Tinto ADR 43.57 -4.03% -1.83 2730519 43.00 42.49 44.60 100 40.50 46.30 100 -24.44%
Royal Bank of Canada 58.98 -4.04% -2.48 2286676 59.25 57.81 60.51 200 42.76 87.00 100 -22.52%
FBL FINANCIAL GROUP 36.71 -4.05% -1.55 33985 36.93 36.02 38.75 100 35.60 72.06 100 -41.90%
Air Products & Chem 193.17 -4.06% -8.17 1173102 195.31 191.34 199.15 100 149.73 220.32 100 2.94%
Genpact 28.84 -4.09% -1.23 3066143 29.45 28.30 29.82 100 24.00 28.84 100 -16.53%
Edison International 55.36 -4.11% -2.37 2840131 55.10 54.18 57.57 200 46.36 60.00 6800 -13.24%
CRAWFORD + CO. B DL 6.07 -4.11% -0.26 11530 6.00 6.00 6.33 100 0.00 4294.67 100 -36.97%
TAL Education Group 53.44 -4.11% -2.29 3928060 53.55 52.98 54.85 500 50.20 54.89 300 50.41%
Kansas City Southern 127.96 -4.14% -5.52 1345357 127.01 121.30 131.41 100 99.50 128.00 200 11.50%
MoneyGram Internatio 1.39 -4.14% -0.06 1073884 1.45 1.36 1.48 8400 1.39 1.43 200 -32.20%
WILEY (JOHN) + SONS 36.37 -4.14% -1.57 713 37.12 36.37 37.19 100 0.00 4294.67 100 -18.06%
Westlake Chemical Co 38.86 -4.14% -1.68 1185165 38.80 36.45 40.61 100 36.46 63.36 100 -41.84%
PARK AEROSPACE CORP 11.10 -4.15% -0.48 115331 11.25 11.00 11.45 200 10.33 11.90 100 -30.71%
Corporate office Pro 22.61 -4.15% -0.98 1220648 22.41 21.91 23.75 200 6.25 29.26 100 -17.99%
Canadian Pacific Rai 210.30 -4.16% -9.12 340142 211.78 207.78 217.14 100 190.00 214.27 100 3.90%
Greif 30.10 -4.17% -1.31 227736 29.87 28.53 31.01 100 25.50 49.00 200 -26.80%
HSBC ADR 28.87 -4.18% -1.26 6997786 28.82 28.56 29.50 100 28.65 28.87 200 -28.98%
L Brands 12.59 -4.19% -0.55 9618619 12.33 11.50 13.22 2900 11.50 16.74 100 -55.76%
Alumina ADR 3.56 -4.20% -0.16 21960 3.33 3.33 3.58 0 0.00 0.00 0 -48.51%
Webster Financial Co 21.05 -4.23% -0.93 1435857 20.59 20.21 21.69 200 18.23 22.00 1000 -58.10%
Alcoa 6.55 -4.24% -0.29 10075437 6.51 6.05 6.79 300 6.05 6.80 200 -76.53%
Sumitomo Mitsui Fina 5.18 -4.25% -0.23 2006227 5.18 5.10 5.29 500 5.03 5.50 200 -28.06%
Pzena Investment Man 4.50 -4.26% -0.20 130885 4.53 4.42 4.83 100 0.00 8.28 100 -44.99%
Tredegar Co. 14.62 -4.26% -0.65 86875 14.55 14.19 14.89 200 14.11 23.45 200 -10.64%
Analog Devices 88.67 -4.26% -3.95 3009981 89.26 88.26 92.63 200 87.06 88.59 300 -15.52%
Williams-Sonoma 42.05 -4.28% -1.88 1716205 42.69 40.92 43.25 100 33.46 42.00 100 -26.46%
Watts Water Technolo 80.71 -4.28% -3.61 120278 81.01 78.22 83.38 100 60.05 82.70 300 1.64%
IBM 108.03 -4.31% -4.86 6423038 108.58 107.64 111.50 100 105.00 107.98 400 -22.41%
Gamestop 'A' 4.22 -4.31% -0.19 7024763 4.94 4.15 5.09 100 4.10 4.96 100 -58.99%
Tyson Foods 'A' 58.59 -4.31% -2.64 4273933 59.45 57.50 59.87 300 57.89 60.00 200 -13.84%
SAP ADR 110.28 -4.31% -4.97 881297 110.51 108.81 112.97 100 83.14 135.00 100 -2.89%
Waste Connections 74.94 -4.32% -3.38 1614851 76.66 74.53 77.77 200 67.70 188.88 100 -15.06%
Centrais Elétr. Bras 4.21 -4.32% -0.19 883766 4.00 4.00 4.39 200 4.01 10.61 200 -50.24%
Iron Mountain 24.37 -4.32% -1.10 4111870 24.64 23.87 25.30 100 22.00 25.50 200 -31.26%
Federalricultural Mt 54.12 -4.33% -2.45 57096 54.40 53.83 56.75 100 54.00 55.73 100 -26.71%
Essential Utilities 40.42 -4.33% -1.83 1071599 40.25 38.71 41.91 200 32.00 55.00 100 8.07%
Visa 161.56 -4.33% -7.32 14950746 161.08 158.15 167.10 200 160.25 161.19 1000 4.76%
Mueller Industries 22.71 -4.34% -1.03 380626 22.09 21.87 23.74 400 22.46 31.00 200 -26.41%
Prudential ADR 25.00 -4.36% -1.14 2268187 24.85 24.20 25.87 200 23.21 26.49 200 -39.72%
Regency Centers 40.49 -4.37% -1.85 1929153 40.64 39.72 41.53 500 37.00 46.53 100 -39.90%
Office Properties Tr 26.21 -4.38% -1.20 375692 26.11 25.42 26.94 200 24.63 26.21 200 -5.65%
Dr Reddys Laboratori 38.59 -4.41% -1.78 292270 39.26 37.61 39.45 500 36.03 41.00 200 -3.36%
E.W. Scripps 9.50 -4.43% -0.44 289622 9.38 9.01 9.75 400 8.00 17.49 300 -55.46%
Archrock Inc 3.67 -4.43% -0.17 767790 3.64 3.45 3.77 500 2.85 3.97 200 -61.93%
Cohen & Steers 41.59 -4.43% -1.93 144169 41.66 40.50 43.58 100 40.00 42.60 200 -0.81%
BLACKSTONE MORTGAGE 20.88 -4.44% -0.97 4389183 21.50 20.51 23.00 600 20.50 20.93 100 -40.33%
Capital One 55.30 -4.44% -2.57 4392250 54.62 52.69 57.08 200 54.20 55.30 1000 -30.94%
Nokia Co. ADR 3.01 -4.44% -0.14 31098789 3.02 2.94 3.08 5000 3.00 3.03 600 -48.28%
Honeywell Internatio 131.27 -4.46% -6.13 3924962 131.42 128.14 135.21 7100 128.00 131.30 100 -16.45%
Armstrong Wld Indust 79.74 -4.47% -3.73 456095 81.94 76.51 82.95 100 61.99 94.65 100 5.05%
DeLuxe Co. 25.21 -4.47% -1.18 556047 25.07 24.72 26.14 200 21.53 53.65 1500 -40.39%
FMC Corp 76.62 -4.48% -3.59 1033404 76.83 75.26 78.64 100 74.50 79.50 200 1.73%
Express 1.92 -4.48% -0.09 451461 1.93 1.81 1.98 8000 1.40 2.80 200 -53.62%
Invesco 9.37 -4.49% -0.44 9454478 9.40 8.88 9.87 100 9.25 9.37 300 -51.50%
Dillards 40.02 -4.49% -1.88 346193 40.24 39.85 41.46 100 38.00 74.49 100 -45.44%
China Mobile ADR 35.74 -4.49% -1.68 2077075 36.00 35.70 36.48 100 32.00 40.00 200 -31.06%
Ternium ADR 11.70 -4.49% -0.55 381432 11.76 11.64 12.29 200 11.00 12.00 200 -56.63%
Goldman Sachs Group 158.34