19.01.2021 02:56:43
NYSE Composite
14894.17
USD
-150.2155
-1.00%
15.01.2021 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.01.2021 15044.38 Volatilität in % -
Börse Letzter Handel 15.01.2021 / 23:59
Währung USD Aktualisierungsstand 19.01.2021 / 02:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.54% 15129.1 14258.2
1 Woche -0.49% 15129.1 14791.7
1 Monat 3.42% 15129.1 14171.8
3 Monate 13.37% 15129.1 12293.7
6 Monate 20.20% 15129.1 12229.0
1 Jahr 5.98% 15129.1 8664.9
3 Jahre 12.03% 15129.1 8664.9
23.79
26.51
4.4
1.13
2.54
1.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.79,"chartHeight":36.132252754725,"year":2019,"ID_NOTATION":"8354115"},"2020":{"performance":4.4,"chartHeight":23.371680907373,"year":2020,"ID_NOTATION":"8354115"},"2021":{"performance":2.54,"chartHeight":19.217306679259,"year":2021,"ID_NOTATION":"8354115"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.01.2021 02:55:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
* +/- in % 1J
CAL DIVE INTL DL-,01 0.00 72.73% 0.00 35899 0.00 0.00 0.00 0 0.00 0.00 0 0.00%
HyperDynamics Co. 0.01 34.08% 0.00 97706 0.01 0.01 0.01 0 0.00 0.00 0 0.00%
hhgregg 0.00 25.64% 0.00 810 0.01 0.00 0.01 4400 0.22 0.24 17400 40.00%
Dean Foods 0.07 19.30% 0.01 923857 0.06 0.05 0.07 1500 0.87 0.88 500 -41.88%
Capitalnior Living C 19.23 10.52% 1.83 61873 17.47 17.01 19.23 100 15.80 19.70 4400 -57.55%
China Unicom (Hong K 6.03 10.24% 0.56 1505476 5.45 5.45 6.05 600 5.01 7.30 100 -34.10%
China New Borun Co. 0.12 9.09% 0.01 6880 0.12 0.12 0.12 500 0.26 0.27 1100 -14.29%
Community Health Sys 9.05 8.00% 0.67 7485713 8.32 8.32 9.11 700 8.90 9.10 600 207.82%
Grace & , W.R. 63.25 7.84% 4.60 1341411 58.50 58.50 64.93 100 61.12 64.25 400 -10.31%
ENTERCOM COMM. A DL- 3.35 7.72% 0.24 2139618 3.07 2.98 3.41 200 3.16 3.33 900 -28.27%
HAVERTY FURNITURE A 33.02 7.11% 2.19 5146 32.88 32.85 33.04 100 0.00 4294.67 100 0.00%
Basic Energy Service 0.16 6.67% 0.01 185540 0.16 0.15 0.17 500 0.43 0.47 200 -41.07%
Monmouth Real Estate 17.59 6.54% 1.08 1359259 17.00 17.00 17.64 1000 17.51 17.74 100 20.48%
Arc Document Solutio 2.09 6.09% 0.12 344488 2.02 2.00 2.12 900 2.11 2.25 800 63.28%
NeoPhotonics Co. 11.58 5.75% 0.63 2419847 11.00 10.96 12.13 300 11.00 12.49 1000 35.44%
BIO-RAD LABS INC. B 605.65 5.49% 31.50 100 605.65 605.65 605.65 100 0.00 4294.67 100 0.00%
Paragon Shipping 0.01 5.45% 0.00 106488 0.01 0.01 0.01 0 0.00 0.00 0 -70.71%
China Mobile ADR 27.51 5.40% 1.41 7600959 26.40 26.14 27.88 1900 27.50 27.95 200 -33.28%
NISOURCE 22.93 4.89% 1.07 6053232 21.85 21.73 23.05 500 22.85 22.90 3900 -20.08%
WNS ADR 69.27 4.26% 2.83 288165 66.69 66.58 69.51 100 64.80 70.94 100 0.81%
PHX Minerals A 2.83 4.04% 0.11 206266 2.73 2.70 2.87 100 2.55 2.87 200 -70.12%
Tata Motors ADR 17.56 3.97% 0.67 3106346 17.80 17.53 17.99 100 17.62 17.69 800 25.88%
TRIPLE-S MANAG.CORP. 23.77 3.53% 0.81 93274 22.59 22.47 23.82 100 0.00 4294.67 100 36.14%
PG & E 12.24 3.47% 0.41 19752501 11.91 11.90 12.43 500 12.21 12.35 2000 -4.00%
Zovio 5.41 3.44% 0.18 176627 5.23 5.06 5.46 100 4.94 5.54 100 212.72%
Sonic Automotive 48.00 3.43% 1.59 679074 46.50 45.90 48.94 100 45.66 54.90 100 56.56%
MoneyGram Internatio 7.27 3.41% 0.24 3013521 6.95 6.90 7.43 500 7.31 7.35 200 228.96%
Cemex B. de C.V. ADR 6.39 3.40% 0.21 20333698 6.07 6.07 6.42 700 6.35 6.39 1600 72.70%
Southwestern Energy 3.96 3.39% 0.13 21907607 3.83 3.75 3.98 17600 3.93 3.94 19000 101.02%
CoreCivic 7.34 3.38% 0.24 1926538 7.02 7.01 7.42 700 7.12 7.49 300 -55.33%
EQT Corp 18.50 3.35% 0.60 7712825 18.11 17.81 18.66 100 18.38 18.70 500 118.68%
China Telecom Co. AD 26.45 3.32% 0.85 659619 25.30 24.55 26.45 2000 25.51 26.44 2000 -34.17%
AEGON ADR 4.38 3.30% 0.14 3528450 4.38 4.27 4.40 200 4.35 4.38 500 0.69%
Five Star Senior Liv 7.66 3.23% 0.24 142103 7.36 7.16 7.70 4000 7.50 7.98 100 39.02%
Kilroy Realty Co. 60.46 3.19% 1.87 1228475 58.46 58.21 60.68 400 59.00 62.15 100 -25.80%
Genie Energy 8.21 3.14% 0.25 266349 7.84 7.84 8.23 300 7.65 8.38 1000 8.45%
GEO Group 9.24 3.12% 0.28 3449966 8.90 8.84 9.24 100 9.16 9.23 2300 -42.57%
PS Business Parks 137.18 3.05% 4.06 126925 132.60 132.20 137.72 100 99.06 138.03 100 -18.57%
CenterPoint Energy 21.46 2.93% 0.61 5414309 21.30 21.00 21.52 400 21.30 21.40 2100 -20.52%
Alliant Energy Co. 49.47 2.87% 1.38 1652467 47.94 47.71 49.57 500 47.90 50.95 200 -12.07%
Cato Co. 11.29 2.82% 0.31 279035 10.76 10.64 11.38 100 10.11 13.00 100 -28.68%
Old Copper Company 0.11 2.78% 0.00 3448490 0.11 0.11 0.12 100 0.10 0.19 300 -85.10%
Public Service Ent 59.38 2.77% 1.60 3101326 57.71 57.32 59.56 100 54.00 59.58 200 0.49%
Atmos Energy 90.03 2.73% 2.39 987219 87.67 87.27 90.12 300 87.89 90.03 200 -20.85%
Home Depot 275.59 2.70% 7.25 5131741 268.63 268.00 276.39 300 275.00 275.39 100 22.71%
Charles River Labs I 273.72 2.55% 6.81 330960 266.27 265.01 273.99 100 261.00 274.28 100 72.32%
PROMOTORA D.INF. A A 1.22 2.52% 0.03 127 1.22 1.22 1.22 0 0.00 0.00 0 -13.78%
Thomson Reuters 80.49 2.48% 1.95 645375 78.18 78.04 80.58 100 53.86 80.94 100 4.03%
Sun Communities 142.43 2.47% 3.43 927977 139.24 137.43 143.93 100 128.42 145.63 100 -7.21%
Range Resources 10.20 2.41% 0.24 11305332 9.85 9.79 10.31 4500 10.11 10.25 1000 128.19%
Agree Realty Co. 63.83 2.37% 1.48 360124 62.25 61.91 64.04 100 62.05 66.86 100 -12.43%
Abercrombie & Fitch 24.26 2.36% 0.56 1390012 23.45 23.16 24.26 2000 22.75 24.99 100 31.42%
H & R Block 16.50 2.36% 0.38 2629939 16.07 15.90 16.50 100 16.01 16.48 100 -32.76%
BRT Apartments Corp. 15.27 2.35% 0.35 26852 14.74 14.69 15.34 5000 13.37 18.00 200 -13.04%
Mid-America Apartmen 132.01 2.33% 3.01 965579 128.78 127.72 132.14 100 123.01 151.96 100 -0.04%
Prologis 97.68 2.28% 2.18 2735224 95.27 95.25 97.73 100 95.00 98.49 100 5.93%
American Tower 219.89 2.28% 4.90 2404658 214.99 214.22 220.46 100 217.00 219.61 200 -6.58%
Digital Realty Trust 136.48 2.27% 3.03 1762563 133.10 132.70 136.65 400 135.00 138.00 100 12.80%
Life Storage, Inc 122.91 2.25% 2.71 397639 119.90 119.32 123.63 200 122.80 124.72 400 8.92%
Xcel Energy 64.96 2.20% 1.40 3811848 63.41 63.04 65.05 100 64.78 65.67 100 0.76%
LENNAR CORP. B DL-,1 61.82 2.20% 1.33 60427 60.40 60.33 62.11 100 50.07 61.94 100 23.07%
Avalonbay Communitie 164.00 2.19% 3.51 847153 160.13 159.68 164.31 100 154.94 172.20 500 -22.61%
Eli Lilly & Co 190.77 2.19% 4.08 6624572 186.80 186.80 191.78 700 189.00 190.77 100 35.19%
EPAM Systems 348.01 2.16% 7.36 319098 340.54 340.54 350.66 100 336.52 352.00 100 52.16%
Synnex Co. 87.52 2.11% 1.81 439445 85.38 85.11 87.92 100 83.03 89.47 100 -41.70%
WEC Energy 88.69 2.11% 1.83 1354055 86.82 86.41 89.01 100 86.20 89.27 200 -6.80%
Lennar 76.59 2.11% 1.58 2252853 74.85 74.70 77.02 500 76.50 76.99 100 21.98%
Chicos Fas 1.94 2.11% 0.04 1968861 1.86 1.81 1.99 100 1.85 1.99 1000 -53.48%
AH BELO CORP. A DL-, 1.95 2.09% 0.04 68478 1.90 1.86 1.96 100 1.75 1.98 200 -35.86%
American Electric Po 80.47 2.08% 1.64 4258237 76.96 76.96 80.69 200 80.21 80.46 100 -16.70%
T-Mobile US 127.28 2.08% 2.59 4741035 124.75 124.75 127.90 100 127.25 127.60 200 58.56%
Waters 268.33 2.07% 5.43 378757 262.38 261.18 269.20 100 265.98 300.00 100 14.49%
Portland General Ele 43.32 2.05% 0.87 646142 42.03 42.00 43.68 100 41.00 50.00 100 -25.08%
Hormel Foods 44.87 2.05% 0.90 6809027 43.98 43.89 44.99 200 44.23 45.01 400 -0.95%
Hawaiian Electric In 34.13 2.03% 0.68 501136 33.49 33.46 34.13 100 33.14 34.18 200 -27.35%
Owens & Minor 27.69 2.03% 0.55 1042532 26.85 26.50 28.32 500 27.30 28.28 300 432.50%
CBRE Group 'A' 63.52 2.02% 1.26 1619333 62.10 61.70 63.58 100 53.80 70.00 100 5.18%
Equity Residential 61.59 1.99% 1.20 3297400 60.46 60.08 61.68 200 59.57 64.40 100 -24.95%
McCormick & Co 93.43 1.98% 1.81 1893255 91.86 91.48 93.95 100 90.21 94.87 100 11.48%
Pinnacle West Capita 78.55 1.95% 1.50 789707 76.94 76.15 78.75 200 76.00 80.00 100 -15.21%
U.S. Cellular Co. (U 32.47 1.95% 0.62 78978 31.84 31.51 32.52 200 30.60 35.15 100 -8.22%
Covanta Holding 14.29 1.93% 0.27 1212923 13.90 13.85 14.29 5000 13.80 14.50 800 -6.11%
OGE Energy Co. 31.30 1.89% 0.58 1671044 30.61 30.31 31.44 100 30.09 31.40 100 -30.94%
CubeSmart 34.44 1.86% 0.63 906153 33.92 33.68 34.45 100 30.93 35.49 400 10.99%
LATAM Airlines Group 1.64 1.86% 0.03 501346 1.60 1.56 1.69 100 3.03 3.20 500 -82.37%
PIEDMONT OFF. RLTY T 16.45 1.86% 0.30 723419 16.01 15.84 16.45 500 14.62 16.52 2400 -27.60%
Cousins Properties 34.42 1.83% 0.62 594693 33.49 33.28 34.62 100 27.75 35.94 1400 -16.54%
Exelon Co. 43.36 1.83% 0.78 5060904 42.33 42.13 43.48 200 43.01 43.50 200 -6.85%
ALEXANDER'S INC. DL 276.14 1.80% 4.88 5796 268.96 268.33 276.14 100 163.93 439.84 100 -21.31%
UDR 39.42 1.78% 0.69 1972202 38.67 38.56 39.52 100 37.00 60.00 100 -15.89%
Watsco 236.98 1.76% 4.10 149642 233.07 230.09 237.29 100 117.59 240.00 100 35.10%
Chesapeake Utilities 105.30 1.75% 1.81 91620 103.18 102.42 106.67 100 77.45 107.65 100 11.80%
Extra Space Storage 112.18 1.72% 1.90 1147866 110.57 109.86 112.34 100 104.10 112.00 200 2.36%
CoreSite Realty 122.44 1.72% 2.07 221663 120.99 120.17 123.24 100 117.00 126.15 100 5.97%
Vaalco Energy 2.38 1.71% 0.04 507615 2.24 2.24 2.42 1000 2.27 2.69 1000 -5.56%
Koppers 35.75 1.71% 0.60 227154 35.26 34.57 36.18 100 24.70 36.10 100 2.88%
Kroger 33.70 1.69% 0.56 14722567 33.15 32.86 34.22 100 33.51 33.69 100 19.12%
Vornado Realty Trust 38.56 1.69% 0.64 2547127 37.76 37.33 38.63 100 37.50 38.65 100 -42.46%
Enzo Biochem 3.04 1.67% 0.05 598513 2.96 2.80 3.13 5000 2.91 3.04 200 18.29%
Western Digital 51.21 1.67% 0.84 5866794 50.19 49.98 52.12 100 50.93 51.20 400 -23.19%
Consolidated Edison 69.60 1.67% 1.14 2139657 68.26 68.04 69.67 100 69.40 69.60 200 -21.76%
Highwoods Properties 40.82 1.62% 0.65 771220 39.90 39.55 40.95 200 38.00 44.88 2200 -17.73%
CVS Health 76.26 1.61% 1.21 8110331 75.02 74.85 76.45 200 76.30 76.38 1000 1.32%
Crown Castle Intl 157.25 1.61% 2.49 2437210 154.78 154.03 157.96 100 158.10 158.45 300 9.16%
NorthWestern Co. 59.13 1.60% 0.93 167355 57.94 57.60 59.45 100 56.00 61.00 100 -19.46%
Wheaton Precious Met 51.56 1.60% 0.81 143485 51.00 51.00 51.56 1200 51.39 51.60 400 39.80%
Laboratory Co. of Am 223.71 1.59% 3.51 628157 219.88 218.09 223.81 100 210.00 234.00 100 25.52%
UGI Corp 37.63 1.57% 0.58 883171 37.00 36.79 37.69 100 35.12 37.80 200 -14.92%
Chesapeake Energy 3.26 1.56% 0.05 477077 3.20 3.02 3.50 0 0.00 0.00 0 -97.61%
GP Strategies Co. 12.40 1.56% 0.19 41400 12.14 11.97 12.76 100 12.00 15.07 100 -14.25%
Telephone & Data Sys 20.24 1.56% 0.31 832063 19.92 19.70 20.28 600 17.47 20.74 200 -18.45%
Titan International 7.22 1.55% 0.11 512644 7.05 6.96 7.47 500 6.34 7.25 500 98.35%
CBIZ 27.64 1.54% 0.42 237239 26.85 26.65 27.67 100 25.00 27.80 100 1.43%
Becton, Dickinson (B 261.74 1.54% 3.97 1462158 257.86 257.58 262.07 100 255.00 268.50 400 -5.61%
Federal Signal Co. 34.93 1.51% 0.52 336887 34.07 33.76 34.96 200 28.31 50.00 700 5.66%
DTE Energy 123.52 1.50% 1.82 1670217 122.18 121.25 123.85 300 123.35 125.00 1000 -6.42%
Dominion Energy 72.08 1.49% 1.06 3407619 71.00 70.70 72.28 100 71.75 72.28 600 -13.15%
Movado Group 21.21 1.48% 0.31 342610 20.33 20.03 21.80 200 9.93 32.99 100 5.52%
Merck & Co 83.38 1.47% 1.21 9736212 81.84 81.56 83.50 1300 83.00 83.38 500 -8.91%
Essex Property Trust 240.52 1.45% 3.44 522072 236.50 235.19 242.30 100 224.92 266.00 100 -20.58%
Progressive 94.80 1.44% 1.35 3053270 93.45 92.87 95.01 100 94.01 96.01 100 25.20%
NRG Energy 40.82 1.44% 0.58 2238822 40.00 39.78 41.19 100 40.09 41.80 100 7.05%
Public Storage 224.39 1.43% 3.16 1864205 221.29 220.09 225.38 100 212.20 236.50 200 2.81%
Newpark Resources 2.85 1.42% 0.04 799505 2.66 2.51 2.85 200 2.82 2.97 5000 -46.23%
Realty Income 58.65 1.42% 0.82 3256903 58.05 57.39 58.92 200 58.31 58.64 100 -22.81%
Camden Property Trus 100.58 1.41% 1.40 521685 98.88 98.27 101.32 500 92.50 113.00 100 -6.83%
MSCI 415.30 1.41% 5.78 816310 408.92 404.04 417.13 100 389.69 493.51 100 53.96%
Novo Nordisk ADR B 72.03 1.41% 1.00 1011659 71.73 71.39 72.29 100 70.70 72.73 200 15.45%
Essential Utilities 46.15 1.38% 0.63 1197991 45.26 45.03 46.22 300 45.00 49.00 200 -5.60%
CMS Energy 58.62 1.38% 0.80 2463464 57.81 57.58 58.86 1000 56.90 61.63 200 -9.40%
Chemed Co. 529.20 1.38% 7.20 118530 519.44 518.98 532.02 100 527.81 568.64 100 13.08%
W.W. Grainger 388.66 1.37% 5.26 852540 382.00 378.37 390.26 100 220.00 390.87 200 14.56%
J.M. Smucker 114.09 1.37% 1.54 1172393 112.64 112.35 114.45 1000 111.99 116.00 100 9.12%
Mercury General Co. 52.73 1.36% 0.71 209921 51.64 51.55 53.09 200 51.75 54.30 200 9.06%
Proassurance Co. 20.15 1.36% 0.27 231054 19.50 19.31 20.16 400 19.00 21.00 200 -44.55%
Bio-Rad Laboratories 601.15 1.35% 8.01 533133 592.43 589.84 606.48 100 539.10 632.00 300 59.70%
UNIFI INC. NEW DL-,1 19.57 1.35% 0.26 96360 18.85 18.85 20.00 100 19.16 24.00 100 -22.83%
Firstenergy 31.67 1.34% 0.42 4234241 31.12 30.75 31.74 400 31.67 32.00 100 -34.63%
Primerica 138.05 1.34% 1.83 165218 134.83 134.19 138.66 300 131.16 138.91 100 8.25%
TERRENO REALTY DL -, 56.06 1.34% 0.74 399060 55.16 54.96 56.06 3500 55.99 57.55 100 -0.12%
KB Home 35.76 1.33% 0.47 2795324 35.19 34.92 36.02 200 35.33 35.80 100 -2.64%
Entergy 95.25 1.33% 1.25 1783833 93.75 93.06 95.67 100 93.10 96.00 100 -23.02%
Tenet Healthcare 47.38 1.30% 0.61 815430 46.12 45.04 47.70 100 44.00 47.38 200 28.61%
DHI Group 2.37 1.28% 0.03 97385 2.35 2.33 2.40 100 2.27 2.58 100 -20.47%
PPL Corp 28.57 1.28% 0.36 3356329 28.13 27.99 28.62 1000 28.00 28.54 200 -20.31%
DOVER MOTOR. DL-,10 2.39 1.27% 0.03 192722 2.36 2.36 2.50 100 2.37 2.47 300 28.49%
Adecoagro 7.97 1.27% 0.10 484129 7.87 7.87 8.07 200 7.00 11.59 1100 -1.24%
Embotelladora Andina 16.74 1.27% 0.21 3934 16.40 16.26 16.74 400 11.44 16.87 100 -1.41%
Entravision Communic 3.19 1.27% 0.04 210401 3.11 3.07 3.22 10000 3.15 3.26 200 34.03%
FRANKLIN COVEY CO. D 24.92 1.26% 0.31 67776 24.19 24.19 25.63 100 20.06 25.14 100 -23.84%
Thermo Fisher Scient 503.14 1.25% 6.23 1892739 497.33 497.00 511.50 900 501.00 507.66 500 50.10%
WESTERN UNION 21.93 1.25% 0.27 4124254 21.62 21.57 21.93 2500 21.75 21.93 100 -18.99%
CNX Resources 13.83 1.24% 0.17 4533714 13.66 13.40 14.09 500 13.75 14.49 100 74.40%
Concord Medical Ser. 3.26 1.24% 0.04 12827 3.09 3.09 3.29 100 2.98 3.60 100 23.02%
OPPENHEIMER HLDGS IN 32.58 1.21% 0.39 78105 32.00 31.87 32.81 100 19.56 33.00 1500 20.98%
Anthem Inc 326.42 1.21% 3.90 1166594 322.52 319.38 327.21 100 319.38 335.00 200 8.25%
Black Hills 61.97 1.21% 0.74 333009 60.94 60.42 62.31 400 60.05 63.98 100 -22.56%
Brown & Brown 46.30 1.20% 0.55 1000421 45.70 45.66 46.75 300 37.87 47.22 100 14.07%
Campbell Soup 46.42 1.20% 0.55 3477120 45.72 45.53 46.48 300 46.42 46.50 500 -2.85%
Mettler-Toledo Intl 1218.44 1.18% 14.23 89016 1205.73 1204.75 1222.32 100 600.00 1254.46 100 48.88%
Healthcare Realty Tr 30.23 1.17% 0.35 648648 29.74 29.65 30.26 200 28.25 30.40 400 -10.90%
HC2 HOLDINGS DL-,01 3.48 1.16% 0.04 273216 3.42 3.29 3.49 100 3.37 3.51 1000 46.84%
TreeHouse Foods 39.27 1.16% 0.45 584508 38.66 38.64 39.90 100 38.02 39.98 200 -16.48%
Omega Healthcare Inv 35.85 1.16% 0.41 1685526 35.18 35.09 36.06 100 35.56 35.80 100 -17.09%
LTC Properties 41.19 1.15% 0.47 189432 40.50 40.26 41.25 400 39.00 42.60 100 -10.82%
Abbott Laboratories 111.30 1.15% 1.26 4480173 110.00 109.39 111.62 800 110.58 111.30 100 27.37%
Encompass Health 83.42 1.14% 0.94 578001 82.78 82.64 84.22 100 72.00 83.76 100 7.64%
Foot Locker 47.85 1.12% 0.53 1735774 48.47 46.49 48.48 600 46.40 48.40 200 22.41%
AmerisourceBergen Co 106.80 1.10% 1.16 3229245 105.60 104.53 107.89 100 100.20 106.80 700 16.89%
Equity Commonwealth 27.79 1.09% 0.30 847132 27.41 27.30 27.80 5000 26.30 29.00 100 -15.04%
American Water Works 159.72 1.09% 1.72 946567 157.56 157.00 160.30 100 157.40 161.00 1000 25.88%
Diversified Healthca 4.65 1.09% 0.05 676495 4.54 4.54 4.70 100 4.67 4.75 200 -46.58%
Welltower Inc 64.25 1.09% 0.69 2649044 63.43 62.82 64.66 100 62.29 64.30 100 -24.37%
M.D.C. 48.01 1.07% 0.51 358375 47.26 47.19 48.56 100 45.00 49.33 100 13.69%
Novartis ADR 95.63 1.07% 1.01 2409858 95.61 95.42 96.54 100 95.68 96.54 100 1.09%
MCCORMICK+CO.INC. DL 92.70 1.06% 0.97 4549 91.26 91.26 93.43 100 0.00 4294.67 100 9.85%
American States Wate 81.37 1.06% 0.85 152388 80.12 80.04 81.47 100 77.73 92.50 900 -4.70%
CACI International ' 245.25 1.05% 2.56 136675 242.39 240.32 246.11 100 173.75 303.00 100 -8.38%
Ventas 48.98 1.05% 0.51 2581751 48.31 47.90 49.32 200 48.90 49.98 100 -15.11%
Southern 59.66 1.05% 0.62 4108127 58.75 58.46 59.85 300 59.50 59.70 2500 -9.03%
Allete 69.72 1.04% 0.72 412337 68.32 67.96 69.96 1000 65.70 75.00 100 -15.59%
Roper Technologies 411.62 1.03% 4.21 1019177 406.49 402.22 414.37 100 379.43 414.21 100 10.20%
Tootsie Roll Industr 30.31 1.03% 0.31 123646 29.87 29.72 30.35 1000 29.77 32.03 100 -13.18%
First American Finan 53.00 1.03% 0.54 832129 52.45 51.88 53.29 200 50.21 62.80 300 -10.29%
Keurig Dr Pepper 31.86 1.01% 0.32 8525441 31.48 31.34 32.08 100 31.13 32.84 500 14.36%
Clorox 197.52 1.01% 1.97 1740088 195.41 194.74 199.28 100 196.52 199.20 100 26.07%
Polaris Industries 107.92 0.97% 1.04 474255 106.15 104.56 108.10 100 100.00 119.68 100 14.86%
Lumen Technologies 11.43 0.97% 0.11 15472359 11.30 11.10 11.45 1000 11.40 11.42 2600 -12.48%
BCE 43.89 0.97% 0.42 976949 43.50 43.31 43.93 500 43.54 44.18 500 -6.28%
Juniper Networks 24.44 0.95% 0.23 4226314 24.17 24.01 24.52 100 24.35 24.50 200 -0.16%
Flowers Foods 22.35 0.95% 0.21 1329702 22.10 22.01 22.39 700 21.73 22.39 2000 1.54%
Sherwin-Williams 725.55 0.94% 6.77 708773 717.90 712.09 728.57 100 692.31 725.55 200 24.12%
CENTRUS ENERGY 24.84 0.93% 0.23 230039 27.34 24.28 27.34 100 22.31 26.00 400 284.52%
Safeguard Scientific 6.59 0.92% 0.06 136835 6.50 6.47 6.79 200 6.18 9.50 100 -38.87%
Summit Hotel Propert 8.85 0.91% 0.08 1495926 8.69 8.61 8.92 200 8.76 9.12 1000 -27.16%
Stifel Financial Co. 52.15 0.91% 0.47 658721 51.68 50.45 52.62 100 51.90 68.00 200 23.38%
Medical Properties T 21.19 0.90% 0.19 2610358 21.00 20.84 21.30 100 21.00 21.30 100 -3.11%
Idacorp 90.35 0.89% 0.80 308059 88.91 88.08 90.73 100 78.50 90.75 900 -16.47%
South Jersey Industr 22.72 0.89% 0.20 925096 22.36 22.02 22.80 300 22.00 23.00 300 -28.01%
General Mills 56.24 0.88% 0.49 8579306 55.72 55.15 56.67 100 56.00 56.10 800 5.38%
NVR 4009.95 0.88% 34.90 18583 3964.65 3950.62 4030.00 10 3800.00 4120.00 10 2.71%
McKesson 184.42 0.88% 1.60 901764 182.32 179.58 185.48 100 179.00 184.38 100 19.73%
OIL-DRI CORP. AMER.D 33.63 0.87% 0.29 8749 33.27 33.27 33.80 100 32.65 34.50 100 -8.61%
Whirlpool 194.54 0.87% 1.67 732394 192.23 190.61 195.23 100 185.00 196.50 100 26.38%
Church & Dwight 85.24 0.86% 0.73 1961631 84.38 83.98 85.83 100 82.80 86.30 200 18.65%
National Health Inve 67.85 0.86% 0.58 263887 66.94 66.55 68.12 100 65.00 69.07 100 -19.00%
Xinyuan Real Estate 2.42 0.83% 0.02 170598 2.45 2.31 2.45 100 2.23 2.42 500 -33.52%
Plantronics 32.79 0.83% 0.27 542854 31.83 31.50 33.24 100 23.95 35.00 100 -1.12%
Duke Realty Co. 38.90 0.83% 0.32 2196042 38.66 38.06 38.91 100 36.36 38.90 100 10.67%
GlaxoSmithKline ADR 38.47 0.81% 0.31 3100857 38.41 38.21 38.66 200 38.39 38.56 100 -19.20%
DeLuxe Co. 34.76 0.81% 0.28 389525 33.93 33.30 34.99 100 30.50 35.45 100 -27.66%
STARRETT (L.S.) A DL 4.97 0.81% 0.04 8150 5.04 4.82 5.05 100 2.53 7.00 100 -17.58%
Bristol-Myers Squibb 66.54 0.79% 0.52 11296524 66.02 65.54 66.86 100 66.40 66.60 200 -0.06%
Booz Allen Hamilton 92.18 0.79% 0.72 579500 91.46 90.80 92.25 100 82.00 94.80 200 16.10%
Eagle Materials 112.63 0.77% 0.86 338002 110.53 109.19 113.42 100 95.00 120.00 100 24.14%
TAL Education Group 65.60 0.77% 0.50 2199724 65.46 64.85 66.35 100 64.70 66.40 100 16.02%
Canon ADR 21.37 0.75% 0.16 411331 21.51 21.13 21.57 200 21.10 22.84 100 -23.49%
B & G Foods 28.23 0.75% 0.21 1795841 28.04 27.56 28.65 200 27.85 28.28 200 78.67%
Assurant 140.17 0.75% 1.04 306055 138.01 137.53 140.19 100 112.54 140.63 100 7.22%
Flagstar Bancorp 44.71 0.74% 0.33 598609 43.93 43.67 44.91 3000 43.50 50.00 100 19.32%
GATX 89.57 0.74% 0.66 213805 87.68 86.14 89.92 600 58.00 91.12 200 13.39%
Tyler Technologies 422.32 0.74% 3.10 149477 419.93 417.18 425.88 100 346.08 423.96 100 35.66%
American Vanguard Co 17.80 0.74% 0.13 147003 17.25 17.25 17.81 800 12.73 17.68 100 -5.27%
Sanofi ADR 49.39 0.73% 0.36 2085769 49.18 48.75 49.69 100 48.00 49.75 500 -3.63%
Quantum 6.88 0.73% 0.05 185427 6.67 6.46 6.98 100 6.15 7.07 2000 -5.10%
Douglas Emmett 29.05 0.73% 0.21 657707 28.76 28.56 29.15 300 26.98 30.12 300 -30.55%
Spire Inc 61.65 0.72% 0.44 234799 60.73 60.37 61.91 100 60.00 75.00 200 -26.05%
Hershey 148.46 0.71% 1.04 1193696 147.09 146.88 149.49 100 140.01 148.35 200 -0.03%
Northwest Natural Ho 44.71 0.70% 0.31 279446 44.26 43.85 45.01 500 44.25 44.68 100 -39.04%
MSC Industrial Direc 83.79 0.70% 0.58 389798 82.74 81.11 83.79 100 81.00 85.51 100 8.89%
Superior Energy Serv 0.08 0.69% 0.00 257569 0.09 0.07 0.09 100 0.83 0.95 100 -98.47%
Cinemark Holdings 19.11 0.68% 0.13 6502224 19.83 18.65 20.16 500 19.12 19.18 1200 -40.65%
McDonald's 209.91 0.68% 1.41 3593732 207.97 207.42 210.70 1500 209.11 209.91 3000 0.07%
Dynex Capital 17.92 0.67% 0.12 247022 17.79 17.69 18.04 500 17.80 18.05 1400 -0.39%
Opko Health 4.55 0.66% 0.03 6313415 4.62 4.54 4.78 5000 4.60 4.64 200 193.55%
Quad Graphics 4.55 0.66% 0.03 160749 4.41 4.37 4.70 300 3.90 4.76 500 -5.01%
Pulte Group 42.70 0.66% 0.28 2287386 42.15 42.15 43.12 300 42.00 42.99 100 3.36%
STAG Industrial 30.60 0.66% 0.20 578572 30.31 30.11 30.66 1000 30.30 31.00 200 -4.43%
Equity Lifestyle Pro 60.01 0.65% 0.39 812379 59.49 58.77 60.23 100 29.73 70.00 500 -14.79%
BROWN-FORMAN CORP.A 69.57 0.65% 0.45 49534 68.82 68.33 69.64 100 46.30 101.21 100 7.13%
TJX COMPANIES 68.46 0.65% 0.44 6382913 67.51 67.04 68.58 200 68.45 69.13 100 10.78%
Travelers Companies 143.24 0.65% 0.92 1915888 141.84 141.07 144.12 100 140.21 143.24 200 4.12%
Rayonier 31.14 0.65% 0.20 374585 30.81 30.53 31.36 500 28.25 35.00 600 -5.06%
Ameriprise Financial 208.28 0.64% 1.33 665120 204.63 203.43 208.53 100 102.75 210.00 100 23.76%
Old Republic Intl Co 18.86 0.64% 0.12 2304909 18.75 18.64 19.04 200 18.75 18.86 500 -16.33%
National Fuel Gas 44.28 0.64% 0.28 1284161 43.76 43.02 44.73 100 39.65 48.50 100 -2.21%
RPT Realty 9.49 0.64% 0.06 684806 9.31 9.15 9.49 1000 9.50 12.93 600 -34.78%
Boston Properties 95.15 0.63% 0.60 1026574 94.21 92.67 95.44 200 88.50 96.00 100 -30.71%
Aon PLC A 207.93 0.63% 1.31 1783163 206.32 205.82 208.97 100 205.25 210.00 100 -0.53%
Cedar Realty Trust 11.12 0.63% 0.07 74095 10.95 10.53 11.17 100 10.01 11.77 100 297.14%
ION Geophysical 3.20 0.63% 0.02 176908 3.18 3.04 3.25 200 3.04 3.20 300 -47.63%
CNA Financial 40.38 0.62% 0.25 280126 39.50 39.50 40.63 100 35.50 55.00 100 -9.60%
Washington Real Esta 22.78 0.62% 0.14 470461 22.47 22.30 22.97 200 21.50 24.00 500 -25.77%
Envestnet 85.20 0.60% 0.51 543768 83.87 83.87 85.49 100 84.70 86.55 200 14.32%
Brown-Forman Corp 'B 73.90 0.60% 0.44 970773 72.99 72.27 74.08 100 68.72 88.88 100 6.03%
UNITIL CORP. 43.81 0.60% 0.26 52854 43.21 42.84 43.95 100 40.01 44.21 200 -29.44%
Verizon Communicatio 57.38 0.60% 0.34 15785274 56.78 56.71 57.50 400 57.18 57.20 100 -2.91%
WHITE MTNS INS. GRP 1022.02 0.59% 6.02 10206 1013.95 1009.34 1022.02 100 845.00 1219.00 200 -7.10%
Teradata 25.47 0.59% 0.15 914967 25.26 25.17 25.68 200 25.25 25.98 100 -6.67%
Stride 23.84 0.59% 0.14 2543154 25.88 23.27 25.88 100 23.54 23.98 300 16.24%
Evercore Partners 118.77 0.58% 0.68 322991 116.42 115.83 119.44 100 95.00 119.68 100 58.00%
CF Industries 45.56 0.57% 0.26 2531641 45.17 44.33 45.67 100 43.97 45.70 100 -0.20%
Federal Realty Inves 87.27 0.56% 0.49 739908 86.53 84.75 87.58 100 84.50 89.25 1500 -31.92%
Lowes Companies 171.34 0.56% 0.95 3727244 168.49 168.00 172.01 200 170.83 171.00 100 43.36%
AES Corp 27.60 0.55% 0.15 5220709 27.27 27.16 27.82 100 27.17 27.90 200 34.90%
Ball Corp 90.42 0.54% 0.49 2023214 89.75 89.22 90.46 200 87.53 91.00 200 32.56%
Ameren Corp 74.39 0.54% 0.40 1240093 73.90 73.42 74.78 700 72.00 79.54 200 -4.87%
International Paper 50.25 0.54% 0.27 3529833 49.61 48.88 50.52 100 48.79 50.33 800 12.92%
Office Properties Tr 26.07 0.54% 0.14 160666 25.63 25.41 26.18 500 25.00 26.50 300 -24.70%
Tegna Inc 14.90 0.54% 0.08 1759133 14.67 14.59 14.95 200 14.50 21.98 500 -16.95%
Mack-Cali Realty Co. 13.25 0.53% 0.07 491277 13.01 12.90 13.36 200 10.35 13.40 100 -43.47%
Toll Brothers 44.62 0.52% 0.23 1280067 44.37 43.74 44.99 200 44.58 44.66 200 1.25%
Duke Energy 92.11 0.49% 0.45 2914574 90.91 90.60 92.38 300 91.29 92.30 100 -0.41%
L Brands 45.20 0.49% 0.22 3952917 44.70 43.88 45.68 500 44.50 46.19 500 128.40%
Kimco Realty 16.47 0.49% 0.08 6851359 16.31 16.00 16.55 100 14.58 16.60 1100 -18.59%
National Retail Prop 39.26 0.49% 0.19 830410 38.96 38.32 39.40 100 38.40 40.64 200 -28.73%
D.R. Horton 69.36 0.48% 0.33 2372021 69.14 69.04 70.28 100 69.15 69.46 400 26.25%
FTI Consulting 114.94 0.47% 0.54 512532 114.45 113.48 115.53 300 72.31 115.76 100 -0.75%
Boston Scientific 36.33 0.47% 0.17 15109680 36.16 35.88 36.57 500 36.04 37.00 100 -14.66%
Cooper Companies 376.89 0.46% 1.74 248790 375.48 371.33 378.61 100 375.64 437.97 100 9.61%
Avista 40.33 0.45% 0.18 289973 40.00 39.72 40.48 100 38.00 41.00 100 -16.01%
Humana 406.81 0.45% 1.81 1519496 402.95 399.48 407.55 100 400.00 408.00 100 11.74%
Edwards Lifesciences 87.87 0.43% 0.38 3128902 87.27 86.84 88.15 100 86.62 89.40 100 11.33%
Diamond Offshore Dri 0.22 0.42% 0.00 434545 0.21 0.21 0.22 5000 0.36 0.38 1500 -96.76%
Bank of Montreal 79.07 0.42% 0.33 794164 78.14 77.71 79.10 100 57.20 79.50 500 0.25%
Fidelity National In 129.73 0.42% 0.54 6515202 128.56 126.00 130.42 100 127.25 132.42 100 -10.21%
Alexandria Real Est. 168.37 0.42% 0.70 896493 167.34 165.55 168.73 100 159.59 181.00 100 3.75%
GAMCO INVS INC. A DL 17.07 0.41% 0.07 11646 17.00 17.00 17.41 400 15.00 18.69 1100 -6.47%
Fair Isaac Co. 483.30 0.40% 1.92 241148 480.00 467.82 485.20 100 460.00 488.00 100 19.67%
PNM Resources 48.70 0.39% 0.19 802234 48.42 48.32 48.91 500 48.40 49.35 1000 -4.85%
Edison International 61.87 0.39% 0.24 1580936 61.32 60.20 62.00 100 61.00 62.50 100 -19.58%
Tempur Sealy Interna 28.71 0.38% 0.11 806137 28.41 27.93 28.96 300 27.72 29.00 100 30.71%
Domino s Pizza 375.23 0.38% 1.43 494807 374.80 371.34 377.23 100 372.90 377.25 100 30.03%
Healthpeak Propertie 29.96 0.37% 0.11 2729062 29.76 29.48 30.00 200 29.73 30.00 100 -15.82%
Southwest Gas 60.11 0.37% 0.22 274621 59.36 59.01 60.18 400 57.57 71.00 100 -22.35%
SAPPI LTD ADR/1 RC 1 2.80 0.36% 0.01 320 2.84 2.80 2.85 0 0.00 0.00 0 -5.41%
Kite Realty Group Tr 16.81 0.36% 0.06 715263 16.46 16.13 16.90 500 10.00 17.00 3100 -8.04%
Orion Grp Holdings 5.79 0.35% 0.02 299824 5.77 5.61 5.86 1000 5.61 5.95 1400 -1.19%
KEMPER CORP. DL-,10 77.22 0.34% 0.26 280324 76.49 76.08 77.77 100 56.73 82.00 100 -0.99%
Acorn International 20.80 0.34% 0.07 479 20.68 20.68 20.80 500 20.65 29.99 500 12.43%
Brandywine Realty Tr 11.90 0.34% 0.04 1330231 11.83 11.70 12.01 1300 11.00 16.00 200 -24.16%
CRAWFORD + CO. B DL 7.79 0.32% 0.03 11291 7.60 7.60 7.83 100 6.62 4294.67 100 -15.73%
AMN Healthcarervices 72.21 0.32% 0.23 254582 71.31 71.10 73.12 100 70.08 75.15 100 11.78%
Maximus 76.30 0.30% 0.23 260350 75.50 75.50 76.42 100 75.00 76.85 200 1.67%
CNO Financial Group 23.60 0.30% 0.07 789242 23.16 22.96 23.80 200 18.00 24.60 1000 31.33%
HCA Holdings 168.77 0.30% 0.50 1111810 167.28 166.36 169.47 100 134.50 172.00 300 14.61%
Koninklijke Philips 54.22 0.30% 0.16 473994 54.38 53.96 54.68 200 45.60 56.35 200 8.90%
TC Energy 44.41 0.29% 0.13 2379711 43.91 43.43 44.43 100 43.00 45.00 200 -16.84%
CNOOC ADR 103.01 0.29% 0.30 261844 101.86 100.96 103.25 100 95.06 110.00 1100 -39.95%
M/I Homes 44.86 0.29% 0.13 208058 44.20 44.01 45.69 100 43.35 47.00 300 -0.11%
Emergent Biosolution 106.29 0.28% 0.30 518858 105.01 104.51 107.92 100 103.52 106.00 100 93.40%
Huaneng Power Intern 15.09 0.27% 0.04 17275 15.02 14.97 15.09 100 14.38 15.50 200 -25.55%
PerkinElmer 148.52 0.26% 0.39 824867 147.46 146.03 149.49 100 142.20 156.30 100 45.99%
Martin Marietta Mate 303.58 0.25% 0.75 531981 300.83 296.44 304.43 200 295.00 315.00 100 15.79%
Univ. Health Realty 70.10 0.24% 0.17 44155 69.14 68.40 70.58 300 62.00 76.29 2900 -41.05%
USANA Health Science 79.33 0.24% 0.19 51278 78.49 78.49 79.80 100 73.14 84.97 100 -0.96%
Intrepid Potash 25.64 0.23% 0.06 221196 25.01 24.43 26.54 100 22.33 27.00 100 11.48%
Raymond James Financ 102.94 0.23% 0.24 597093 102.11 101.53 103.75 100 70.00 113.61 100 10.01%
West Pharmaceutic.Se 299.41 0.23% 0.69 351746 298.54 294.83 299.88 100 227.33 315.00 100 90.48%
Air Products & Chem 286.91 0.23% 0.66 1908635 284.78 281.68 288.38 100 280.00 292.38 200 21.85%
Sealed Air 44.40 0.23% 0.10 1037970 44.11 43.55 44.61 100 42.11 45.94 100 13.96%
UnitedHealth Group 351.30 0.22% 0.77 3776994 349.12 345.74 353.05 500 352.75 354.98 100 18.52%
Altria Group 41.20 0.22% 0.09 8069998 41.00 40.87 41.34 4000 41.14 41.25 8400 -19.61%
ENNIS INC. DL 2,50 18.63 0.22% 0.04 99145 18.31 18.31 18.83 600 16.00 18.63 100 -14.58%
INDEPENDENCE HLDG DL 42.39 0.21% 0.09 6634 41.66 41.30 42.42 100 29.02 63.31 100 1.19%
Union Pacific 216.60 0.20% 0.44 2325287 214.51 213.25 217.52 100 214.00 216.21 500 19.80%
Berkley, W.R. Co. 66.14 0.20% 0.13 579931 65.67 65.04 66.40 100 62.75 66.78 700 -4.08%
Norfolk Southern 252.95 0.19% 0.49 1065537 250.61 248.10 253.24 100 220.00 303.90 1100 24.67%
Vulcan Materials 160.92 0.19% 0.30 717578 158.82 157.12 161.31 100 155.03 171.97 100 15.22%
Teleflex 388.37 0.18% 0.71 205546 387.10 382.92 390.43 100 386.97 451.11 100 2.10%
Avnet 38.61 0.18% 0.07 847510 38.45 38.10 38.83 100 36.00 40.00 200 -8.05%
Brookfield Asset Mgm 38.74 0.18% 0.07 3157291 38.36 37.92 38.95 100 37.70 39.08 200 -4.28%
Insperity 84.90 0.18% 0.15 166386 84.00 83.87 85.55 100 44.60 130.00 100 -7.71%
Waste Connections 101.87 0.17% 0.17 1047242 101.34 101.20 102.12 100 93.47 110.00 100 5.87%
Community Bank Syste 68.40 0.15% 0.10 395694 66.62 66.61 68.61 100 55.00 68.64 100 -3.27%
Agilent Technologies 126.21 0.14% 0.18 2115363 125.94 124.74 127.12 100 120.20 128.25 100 42.42%
One Liberty Properti 21.17 0.14% 0.03 46249 21.00 20.82 21.36 400 14.75 22.73 100 -23.79%
Kansas City Southern 212.80 0.13% 0.28 668960 211.75 209.72 213.63 100 190.75 224.49 100 33.24%
SL Green Realty 62.16 0.13% 0.08 1574355 61.77 60.88 62.44 100 60.01 63.00 100 -31.50%
Westpac Banking Co. 16.35 0.12% 0.02 140193 16.33 16.21 16.43 100 13.97 17.00 3000 -4.11%
American Internation 41.35 0.12% 0.05 7124391 40.88 40.53 41.51 200 41.33 41.45 700 -20.14%
Republic Services 93.81 0.12% 0.11 1147782 93.25 92.85 94.20 100 91.20 98.17 200 1.35%
Varian Medical Syste 175.47 0.11% 0.20 678595 175.27 175.25 175.75 100 140.00 177.49 100 18.80%
AMERICAN ASSETS TR. 28.94 0.10% 0.03 147225 28.73 28.43 29.12 100 21.75 30.06 300 -37.41%
Sunoco LP 30.24 0.10% 0.03 335734 30.39 30.00 30.70 100 30.24 30.70 100 -6.09%
Genpact 40.98 0.10% 0.04 476980 40.74 40.70 41.21 200 40.00 43.50 100 -7.07%
Astrazeneca ADR 51.34 0.10% 0.05 9523952 51.29 51.13 51.56 200 51.05 51.30 100 1.06%
Cardinal Health 55.44 0.09% 0.05 1257991 55.33 54.20 55.58 200 53.50 56.03 100 3.03%
Federalricultural Mt 80.43 0.09% 0.07 41095 79.25 78.25 80.48 100 49.69 117.22 100 -2.07%
Gallagher & , Arthur 116.11 0.09% 0.10 867212 115.81 115.25 116.52 100 113.00 116.11 200 21.19%
Carmax 106.44 0.08% 0.09 1028798 105.38 104.86 107.00 100 104.60 107.40 100 14.60%
Sysco 75.57 0.08% 0.06 2049740 75.25 74.72 76.04 100 75.25 77.50 100 -8.57%
Best Buy 114.00 0.07% 0.08 3123286 113.64 111.59 115.75 500 113.02 113.75 100 28.21%
Waste Management 114.72 0.07% 0.08 3799177 114.25 114.10 115.50 300 114.17 116.35 100 -2.96%
Banco Latinoamerican 16.17 0.06% 0.01 136799 15.98 15.61 16.18 100 14.12 17.00 200 -27.78%
Graphic Packaging Co 17.53 0.06% 0.01 2270282 17.37 17.26 17.63 1000 14.50 17.53 400 5.48%
Pilgrims Pride Co. 19.14 0.05% 0.01 312241 19.12 18.75 19.25 100 18.34 19.80 1000 -37.10%
Motorola Solutions 173.55 0.05% 0.08 570341 173.53 171.11 174.31 100 147.68 185.00 100 1.76%
Interpublic Group of 24.94 0.04% 0.01 3249020 24.84 24.38 25.00 100 23.36 27.00 100 4.79%
Howard Hughes Co. 84.11 0.04% 0.03 287200 84.06 82.17 84.71 100 67.72 90.00 100 -32.25%
Compass Minerals Int 62.94 0.03% 0.02 190808 62.02 60.50 63.36 100 55.78 67.78 100 5.53%
Autozone 1248.33 0.02% 0.31 257431 1242.97 1238.13 1249.36 100 1242.00 1248.00 200 10.05%
Meritage Homes Co. 82.03 0.02% 0.02 412887 81.34 80.50 82.78 100 78.50 82.88 1500 22.87%
Regency Centers 47.07 0.02% 0.01 1591996 46.66 46.09 47.22 200 45.35 48.77 200 -25.34%
Danaher 236.75 0.02% 0.05 2599528 236.70 234.94 238.98 100 228.00 245.00 100 47.23%
Konami ADR 62.68 0.01% 0.01 1029 62.68 62.68 62.68 0 0.00 0.00 0 0.00%
Manning & Napier 6.05 0.00% 0.00 22100 5.99 5.95 6.14 1000 1.50 7.18 200 202.50%
Diana Shipping 2.36 0.00% 0.00 275412 2.35 2.26 2.38 100 2.29 2.43 400 -23.13%
AMERICAN ORIE. DL-,0 4.95 0.00% 0.00 406 4.95 0.01 4.95 0 0.00 0.00 0 0.00%
1511419 ONTARIO INC. 0.00 0.00% 0.00 680 0.00 0.00 0.00 0 0.00 0.00 0 9900.00%
Worthington Industri 56.22 0.00% 0.00 314180 54.98 54.77 56.84 100 52.50 56.50 100 38.00%
Veon Ltd. ADR 1.89 0.00% 0.00 3045641 1.86 1.83 1.89 200 1.87 1.89 900 -25.88%
GRAY TELEVISION A DL 16.50 0.00% 0.00 177 16.50 16.50 16.50 100 0.00 4294.67 100 -20.37%
Herbalife 50.19 0.00% 0.00 651489 50.34 49.70 50.53 1000 49.50 55.00 200 7.17%
GlassBridge Enterpri 50.01 0.00% 0.00 4 52.00 50.01 52.00 100 1.94 2.30 100 0.00%
China Dist.Education 9.64 0.00% 0.00 4371 9.60 9.60 9.64 10000 9.05 10.80 8500 5.36%
CAI International 33.69 0.00% 0.00 82686 32.91 32.65 33.91 100 31.10 34.00 1000 17.43%
CHINA ZENIX AUTO INT 0.36 0.00% 0.00 2304 0.36 0.22 0.36 1200 1.03 2.18 5000 0.00%
Unisys Co. 24.01 0.00% 0.00 836647 23.82 23.77 24.64 100 23.20 26.16 100 96.32%
Baxter International 80.04 -0.01% -0.01 1646226 80.05 79.22 80.27 100 78.80 81.05 100 -10.63%
Tyson Foods 'A' 64.75 -0.02% -0.01 1653623 64.73 63.85 65.15 500 64.30 65.20 100 -28.68%
Cementos Pacasmayo A 7.93 -0.02% -0.00 424 7.93 7.93 7.93 100 7.00 9.00 500 -12.58%
New Jersey Resources 37.73 -0.03% -0.01 734164 37.43 37.40 38.31 200 37.00 46.13 100 -14.33%
Stantec 34.83 -0.03% -0.01 102229 34.61 34.37 35.09 100 34.79 50.00 100 17.43%
CALIX INC. 32.77 -0.03% -0.01 581987 32.53 32.35 33.50 200 30.30 33.55 100 290.58%
Kellogg 59.03 -0.03% -0.02 5054048 59.22 58.51 59.60 1000 58.82 59.03 200 -16.00%
STANDEX INTL CORP. D 85.00 -0.04% -0.03 46811 83.22 81.93 85.11 500 42.92 129.92 100 9.68%
Corporate office Pro 26.20 -0.04% -0.01 514990 26.07 25.89 26.30 100 25.00 27.65 100 -12.11%
Waddell & Reed Finan 25.03 -0.04% -0.01 918141 25.00 24.98 25.08 500 20.00 26.00 100 48.99%
Myers Industries 22.34 -0.04% -0.01 160815 22.06 21.82 22.44 200 21.30 23.00 200 34.50%
Thor Industries 105.09 -0.05% -0.05 497230 103.98 102.50 105.92 100 95.02 107.17 200 30.21%
SEACOR 42.00 -0.05% -0.02 676007 41.98 41.90 42.65 200 42.00 43.19 100 0.48%
Lockheed Martin 347.27 -0.05% -0.17 1853095 347.09 344.28 350.50 100 346.00 347.27 300 -17.50%
CIT Group 39.72 -0.05% -0.02 665866 38.80 38.80 40.23 300 38.10 39.61 400 -12.24%
SYSTEMAX INC. DL-,01 38.79 -0.05% -0.02 98091 38.59 38.33 38.98 100 18.86 40.63 100 54.05%
Stryker Corp. 241.99 -0.06% -0.14 1281154 241.84 238.75 243.66 100 230.00 244.00 100 17.04%
RPM International 86.27 -0.06% -0.05 747245 85.74 84.75 87.48 100 84.75 91.99 100 17.68%
TEJON RANCH CO. DL-, 15.56 -0.06% -0.01 128128 15.42 15.31 15.75 100 13.50 15.60 100 -3.35%
Canadian Pacific Rai 357.21 -0.06% -0.23 207605 355.13 352.29 358.36 300 175.00 390.00 400 36.08%
Cincinnati Bell 15.28 -0.07% -0.01 734685 15.31 15.27 15.33 500 15.11 15.49 100 38.03%
Navistar Internation 43.92 -0.07% -0.03 788770 43.95 43.92 43.99 200 33.10 44.49 100 62.73%
MDU Resources Group 27.81 -0.07% -0.02 952449 27.58 27.00 28.07 500 27.15 28.50 400 -4.83%
Colgate-Palmolive 81.88 -0.07% -0.06 6359615 81.94 81.69 82.44 100 81.25 83.30 100 15.65%
CSX 93.42 -0.07% -0.07 4171151 93.17 91.90 93.83 200 93.06 93.91 100 24.58%
S&P Global Inc 305.95 -0.08% -0.23 2701832 306.40 303.54 307.72 100 306.65 308.45 100 3.93%
Acuity Brands 117.98 -0.09% -0.11 615818 116.86 115.84 118.84 300 105.00 119.00 700 -2.71%
Lexington Realty Tru 10.23 -0.10% -0.01 1572238 10.18 10.12 10.28 100 10.08 10.32 400 -5.80%
Generac Holdings 252.81 -0.10% -0.25 583144 252.65 247.59 255.30 100 240.00 256.00 300 147.15%
AMERICAN REALTY INVE 10.07 -0.10% -0.01 2634 9.95 9.84 10.07 100 0.00 4294.67 100 -37.49%
Acco Brands Co. 8.83 -0.11% -0.01 334662 8.67 8.56 8.85 100 8.50 8.90 200 -3.92%
Horace Mann Educator 42.64 -0.12% -0.05 387048 42.15 41.97 42.92 100 34.70 44.79 700 -1.95%
Acadia Realty Trust 15.73 -0.13% -0.02 667598 15.49 15.35 15.87 200 14.00 19.89 200 -38.51%
Amer. Equity Inv. Li 30.50 -0.13% -0.04 725360 30.02 29.68 30.83 3000 26.01 30.91 100 5.76%
Visa 201.59 -0.13% -0.27 8755049 201.54 200.43 203.26 100 201.25 201.50 200 0.90%
Marsh & McLennan Cos 111.84 -0.13% -0.15 2533348 111.53 111.06 112.76 100 85.29 115.54 100 -0.33%
Pfizer Inc 36.70 -0.14% -0.05 34287816 36.68 36.40 36.78 1400 36.61 36.62 700 -4.75%
América Móvil B. de 14.39 -0.14% -0.02 3733319 14.26 14.25 14.54 100 13.25 15.00 700 -8.63%
KapStone Paper & Pac 34.95 -0.14% -0.05 24618700 34.99 34.95 35.00 197500 34.98 38.55 25000 52.69%
MILLER INDS DL-,01 40.92 -0.15% -0.06 31365 40.38 39.77 41.36 200 38.36 49.00 200 17.69%
Corelogic 74.32 -0.16% -0.12 1034160 74.49 73.50 74.89 100 52.93 85.00 300 65.74%
PLDT ADR 30.73 -0.16% -0.05 13304 30.75 30.57 30.83 300 12.00 32.50 200 45.30%
The ODP Corp 45.85 -0.16% -0.07 647981 45.62 43.50 45.93 100 45.40 46.00 200 87.16%
Dycom Industries 87.71 -0.17% -0.15 301519 86.20 83.86 89.33 100 69.06 130.00 200 95.39%
BIG LOTS 52.09 -0.17% -0.09 1729560 51.71 51.31 53.70 100 51.65 53.48 600 75.68%
Service Corporation 50.04 -0.18% -0.09 884120 50.00 49.85 50.60 100 49.50 51.07 100 4.36%
New York Times 'A' 49.02 -0.18% -0.09 1218010 49.37 48.10 49.98 100 47.00 54.25 100 47.52%
Callaway Golf 27.00 -0.18% -0.05 1480675 26.78 26.58 27.37 100 26.30 27.50 600 22.28%
American Campus Comm 43.02 -0.19% -0.08 1029002 43.17 42.57 43.59 200 38.30 43.70 200 -6.76%
NTT DOCOMO ADR 36.25 -0.20% -0.07 21373 36.12 36.12 36.30 100 17.01 39.84 200 31.00%
Prudential ADR 39.00 -0.20% -0.08 205231 38.69 38.27 39.24 200 30.00 40.64 100 6.82%
Kingsway Financialrv 4.86 -0.21% -0.01 20885 4.89 4.86 4.98 200 4.30 5.58 100 171.51%
Arrow Electronics 103.89 -0.21% -0.22 295817 103.27 102.78 104.60 100 87.76 121.15 100 23.72%
Kimberly-Clark 131.29 -0.21% -0.28 3343299 131.68 130.02 131.88 100 130.50 134.78 100 -7.65%
Williams-Sonoma 124.86 -0.22% -0.27 1241927 124.00 121.60 125.38 200 115.15 128.00 100 65.22%
Glatfelter 18.38 -0.22% -0.04 155845 18.05 17.98 18.61 100 18.21 18.94 1000 5.81%
Johnson & Johnson 160.30 -0.22% -0.35 7630813 160.30 159.11 161.41 900 160.50 160.90 100 9.04%
CGI Inc. A 78.01 -0.23% -0.18 112609 77.76 77.19 78.52 100 77.71 80.01 300 -9.47%
Rogers Communication 47.60 -0.23% -0.11 148770 47.70 47.27 47.79 400 44.43 49.08 100 -4.05%
EnPro Industries 82.01 -0.23% -0.19 113877 80.50 79.22 82.61 100 77.75 86.37 100 24.11%
MasTec 81.21 -0.23% -0.19 850290 80.10 77.84 82.55 100 78.12 101.18 100 28.33%
Guidewire Software 125.00 -0.24% -0.30 280084 125.62 124.22 127.06 100 123.00 135.00 100 10.62%
Annaly Capital Manag 8.29 -0.24% -0.02 10210763 8.29 8.21 8.30 700 8.26 8.29 20900 -13.83%
Nokia Co. ADR 4.08 -0.24% -0.01 36639348 4.09 4.04 4.14 300 4.07 4.09 13600 0.49%
MSA SAFETY 157.65 -0.25% -0.39 92180 157.63 153.74 158.36 100 130.00 179.46 100 17.57%
Delek US 19.98 -0.25% -0.05 1337643 19.59 19.02 20.96 200 19.70 21.25 100 -36.21%
PepsiCo 141.39 -0.26% -0.37 4309077 141.45 140.53 142.60 300 141.00 141.39 500 1.57%
Hovnanian Enterprise 34.37 -0.26% -0.09 67839 34.15 33.53 35.46 2000 31.50 38.50 100 31.84%
Coca-Cola European P 48.59 -0.27% -0.13 980079 47.70 47.60 48.72 100 29.00 60.49 300 -7.89%
Unilever ADR 59.68 -0.27% -0.16 1843865 59.59 59.36 59.96 300 58.60 61.20 100 5.07%
WYNDHAM DESTINATIONS 47.42 -0.27% -0.13 584115 46.99 46.60 47.61 500 46.75 53.00 200 -8.40%
Shaw Communications 17.66 -0.28% -0.05 661365 17.60 17.56 17.77 100 17.30 17.90 100 -11.83%
RED LION HOTELS DL-, 3.46 -0.29% -0.01 52974 3.45 3.42 3.46 1000 3.41 3.47 8100 2.06%
WEIS MARKETS INC. 47.86 -0.29% -0.14 61649 47.74 47.74 48.55 100 44.01 50.00 700 21.07%
Alexander & Baldwin 17.01 -0.29% -0.05 378497 16.86 16.76 17.24 200 11.11 31.01 100 -21.25%
Philip Morris 80.94 -0.30% -0.24 4492217 80.92 79.84 81.37 100 80.65 81.10 100 -8.36%
Sempra Energy 122.16 -0.30% -0.37 1600081 122.34 121.55 124.35 100 118.00 123.40 500 -20.75%
Stanley Black & Deck 172.63 -0.31% -0.54 1255108 172.83 168.77 173.87 1000 168.89 176.15 100 3.32%
Clean Harbors 81.69 -0.32% -0.26 278431 81.20 79.87 81.85 200 80.00 82.02 200 -1.15%
Domtar 31.39 -0.32% -0.10 634683 31.00 30.58 32.03 400 17.54 32.30 400 -18.76%
Stewart Informationr 49.89 -0.32% -0.16 201770 49.72 48.40 50.71 1000 1.55 56.09 200 22.88%
Huntington Ingalls I 171.47 -0.32% -0.55 297070 171.25 168.12 172.58 100 161.85 180.00 100 -37.44%
China Southern Airli 27.89 -0.32% -0.09 23694 27.75 27.40 27.94 100 27.00 28.45 300 -19.14%
DuPont de Nemours 82.34 -0.33% -0.27 13375755 81.92 80.48 82.57 200 81.98 83.99 700 34.67%
Packaging Corp of Am 142.53 -0.33% -0.47 586631 141.47 140.23 143.71 100 139.39 165.00 800 31.68%
California Water Ser 54.53 -0.33% -0.18 249767 54.28 54.05 54.82 100 51.89 54.80 100 8.39%
Inphi 170.42 -0.33% -0.57 387724 171.20 169.10 173.01 100 166.38 197.00 100 110.19%
Fresenius Medical Ca 41.61 -0.34% -0.14 557312 41.34 41.30 41.77 100 39.06 46.40 3000 10.81%
Saul Centers 31.84 -0.34% -0.11 69245 31.56 31.21 32.02 100 27.95 32.40 1600 -40.30%
AMREP CORP. DL -,10 7.99 -0.35% -0.03 22737 8.04 7.96 8.08 600 6.00 4294.67 100 35.19%
Equifax 177.00 -0.35% -0.63 461626 177.68 175.78 178.87 100 73.27 181.66 400 18.18%
Estee Lauder 'A' 249.13 -0.36% -0.89 2122407 249.50 248.13 251.14 100 245.00 260.00 200 14.02%
Prudential Financial 83.61 -0.36% -0.30 2242066 83.57 82.17 84.03 100 82.32 83.35 100 -11.36%
Valmont Industries 207.59 -0.36% -0.75 135709 206.34 201.42 208.05 100 158.84 214.75 500 38.70%
Employers 33.00 -0.36% -0.12 155173 32.73 32.32 33.25 200 28.55 40.58 100 -23.50%
First Indust.Realty 41.00 -0.36% -0.15 900962 41.08 40.72 41.21 100 29.25 45.05 400 -3.69%
Noah ADR 48.80 -0.37% -0.18 91516 48.86 48.51 49.49 400 45.00 54.95 300 25.97%
NewMarket Co. 422.79 -0.37% -1.56 15377 422.86 422.74 428.52 100 256.83 432.00 100 -9.62%
Fang Holdings ADR A 13.45 -0.37% -0.05 9868 13.37 13.31 13.60 400 13.33 14.50 800 -60.44%
Intercontinental Exc 115.19 -0.37% -0.43 2586647 115.01 114.60 115.62 100 113.90 115.70 100 20.28%
Starwood Property Tr 18.74 -0.37% -0.07 2939974 18.95 18.59 18.95 900 18.70 18.92 800 -25.58%
CRAWFORD + CO. A NV 7.98 -0.37% -0.03 15315 7.85 7.85 8.05 100 4.75 10.68 100 -21.15%
ALAMO GRP INC. DL-,1 151.50 -0.37% -0.57 61280 149.33 147.76 153.00 100 122.89 4294.67 100 20.05%
Getty Realty Co. 26.36 -0.38% -0.10 137506 26.27 26.06 26.46 400 25.11 27.14 800 -18.77%
Boston Beer Company 907.22 -0.38% -3.49 72310 910.00 899.39 911.34 100 890.00 980.00 100 141.03%
National Grid ADR 59.47 -0.39% -0.23 258411 58.95 58.89 59.68 100 58.00 60.00 100 -4.57%
Anworth Mortgage Ass 2.52 -0.40% -0.01 559481 2.52 2.50 2.53 3400 2.50 2.55 2000 -31.71%
Chubb Ltd 155.19 -0.40% -0.63 1436263 154.79 152.81 156.05 100 120.04 162.00 400 2.58%
UNIFIRST CORP. DL-,1 218.97 -0.40% -0.89 54530 216.60 213.37 219.22 100 175.00 219.28 100 3.87%
Teck Resources 19.63 -0.41% -0.08 5106895 19.49 19.09 20.00 600 19.40 19.95 900 21.85%
Vector Group 12.23 -0.41% -0.05 502314 12.13 11.96 12.29 500 12.10 13.68 100 -9.94%
AT&T Inc. 29.17 -0.41% -0.12 40653079 28.95 28.82 29.29 1000 29.10 29.12 800 -22.97%
NIKE 'B' 140.72 -0.41% -0.58 6412351 140.56 139.88 142.38 500 140.02 140.72 300 36.90%
Bank of Nova Scotia 55.15 -0.42% -0.23 1520084 54.81 54.69 55.36 200 54.40 56.30 100 -0.40%
Hill International 2.35 -0.42% -0.01 290168 2.33 2.22 2.37 100 1.86 2.49 200 -32.08%
Omnicom Group 63.12 -0.43% -0.27 1370940 63.21 62.09 63.30 1000 58.36 64.00 100 -20.56%
Aecom Technology Co. 53.73 -0.43% -0.23 579026 53.72 52.78 53.92 100 52.01 56.29 100 8.72%
Chipotle Mexican Gri 1405.74 -0.43% -6.06 208626 1405.24 1398.82 1417.77 100 1392.22 1422.00 100 62.50%
IDT Co. 13.84 -0.43% -0.06 202707 13.61 13.47 14.10 400 12.22 14.50 100 89.33%
Edgewell Personal Ca 34.31 -0.44% -0.15 428053 34.21 33.77 34.63 200 21.50 60.00 100 16.94%
WILEY(JOHN)+SONS A D 47.78 -0.44% -0.21 173545 47.49 47.22 48.10 100 28.73 55.55 100 -2.21%
Amdocs 70.02 -0.44% -0.31 571723 70.19 69.91 70.80 100 68.87 70.68 100 -4.04%
Harley-Davidson 40.62 -0.44% -0.18 1358728 40.32 39.35 40.92 100 40.05 41.00 1100 14.39%
Loews 47.19 -0.44% -0.21 557914 46.84 46.32 47.56 500 29.93 55.00 100 -8.69%
AptarGroup 138.83 -0.44% -0.62 149314 139.04 138.37 141.33 100 136.14 138.83 200 18.95%
URSTADT BIDDLE DL-,0 15.51 -0.45% -0.07 156006 15.40 15.23 15.67 200 13.00 19.99 3500 -35.54%
IBM 128.39 -0.45% -0.58 4905506 128.28 127.67 129.24 200 128.20 128.39 200 -6.02%
Armour Residential R 10.99 -0.45% -0.05 796578 11.02 10.92 11.02 100 10.95 11.09 300 -42.67%
Weyerhaeuser 32.52 -0.46% -0.15 2512118 32.39 31.89 32.65 100 32.30 32.55 500 5.14%
Quest Diagnostics 124.39 -0.46% -0.58 3038490 124.67 123.33 125.32 1000 123.72 130.00 100 16.55%
Sonoco Products 60.02 -0.46% -0.28 295750 59.83 59.06 60.39 100 55.00 64.64 100 0.81%
Gray Television 17.06 -0.47% -0.08 1075575 16.91 16.65 17.25 300 16.75 20.00 100 -23.98%
Aerojet Rocketdyne 52.46 -0.47% -0.25 2596092 52.80 52.44 52.80 100 52.40 53.33 600 -1.32%
GRAHAM HOLDINGS 556.75 -0.48% -2.68 13875 557.20 555.45 561.02 100 451.00 4294.67 100 -9.87%
Six Flags Entertainm 36.51 -0.49% -0.18 1418599 36.50 35.62 36.98 300 35.60 38.00 100 2.61%
Forestar Group 21.90 -0.50% -0.11 78624 21.72 21.65 22.28 100 21.45 27.00 100 7.67%
Kennedy-Wilson 17.91 -0.50% -0.09 359958 17.79 17.50 18.09 100 12.12 19.91 100 -20.72%
Hanesbrands 15.72 -0.51% -0.08 3285590 15.64 15.43 15.81 1700 15.55 15.90 100 12.21%
Jones Lang Lasalle 148.30 -0.52% -0.77 240615 148.30 146.11 149.82 100 107.00 149.74 100 -13.38%
3M CO 165.55 -0.52% -0.86 3550695 165.63 163.38 166.26 100 164.87 165.55 800 -7.92%
Globe Life 96.08 -0.52% -0.50 365688 95.57 95.09 96.40 100 87.50 96.14 100 -7.37%
Capstead Mortgage Co 5.66 -0.53% -0.03 596882 5.68 5.66 5.74 300 5.66 5.85 200 -31.14%
Owens Corning 82.97 -0.53% -0.44 1086583 82.38 81.20 83.17 200 76.73 84.20 100 27.08%
Accenture 253.65 -0.53% -1.35 1915109 253.62 253.03 255.97 100 249.36 253.30 200 22.38%
Affiliated Managers 110.32 -0.53% -0.59 294397 108.78 107.97 110.71 100 109.57 115.59 200 30.26%
Manitowoc Company 14.87 -0.54% -0.08 372803 14.93 14.50 14.95 500 14.13 15.05 500 -8.55%
Penske Automotive Gr 64.41 -0.54% -0.35 192572 64.51 63.23 64.91 100 55.55 64.71 300 34.16%
VMware 134.81 -0.55% -0.74 2393180 135.91 134.07 137.48 200 134.01 136.20 4000 -9.91%
Post 98.82 -0.55% -0.55 335984 98.68 98.34 99.72 100 86.00 109.44 200 -10.16%
Conagra Brands 33.86 -0.56% -0.19 4462785 33.93 33.79 34.26 200 33.51 33.86 500 6.04%
CRH ADR 44.48 -0.56% -0.25 329800 44.45 43.92 44.66 100 36.29 44.61 100 14.73%
Group 1 Automotive 151.94 -0.56% -0.86 221838 151.00 147.36 153.15 100 108.70 151.50 100 52.63%
Iron Mountain 30.02 -0.56% -0.17 3018903 30.10 29.79 30.43 100 29.87 30.00 100 -2.50%
INDS BACHOCO SAB ADR 41.83 -0.57% -0.24 4519 42.07 41.69 42.19 500 41.75 4294.67 100 -18.02%
Crown Holdings 95.20 -0.57% -0.55 1250393 95.20 93.87 96.27 100 94.20 101.47 100 31.62%
Sensient Technologie 75.13 -0.58% -0.44 265410 74.69 73.80 75.51 100 74.65 87.10 100 16.82%
Oxford Industries 71.40 -0.58% -0.42 117162 70.61 69.56 72.44 300 36.75 71.86 100 -3.12%
BIGLARI HLDGS CL. B 109.47 -0.59% -0.65 4591 108.98 107.95 110.85 10 100.00 110.25 80 -3.47%
Nextera Energy 82.04 -0.59% -0.49 10561594 82.44 81.95 83.26 200 81.70 82.35 100 30.44%
Griffon Co. 23.36 -0.60% -0.14 279507 23.09 22.61 23.50 100 19.55 24.75 500 10.71%
General Dynamics 153.17 -0.60% -0.92 1822126 153.57 151.88 154.21 500 152.10 153.10 100 -15.66%
Corning 37.80 -0.60% -0.23 4854332 37.76 37.20 38.03 900 37.52 37.80 100 27.40%
Allstate Corp 108.40 -0.61% -0.66 2126787 108.70 108.02 109.37 100 106.60 111.99 500 -5.13%
Royal Bank of Canada 85.06 -0.61% -0.52 700326 84.88 84.29 85.21 100 83.25 87.67 100 5.39%
Apartment Investment 4.89 -0.61% -0.03 3740565 4.91 4.79 4.92 700 4.88 4.90 1400 -90.62%
Rollins 37.24 -0.61% -0.23 2153135 37.47 37.02 38.00 100 36.00 38.14 100 58.51%
ITT Corp 80.95 -0.61% -0.50 368302 80.58 79.04 81.29 100 65.04 81.31 100 11.89%
Carnival 20.79 -0.62% -0.13 33762409 20.78 20.57 21.40 400 20.82 20.85 200 -58.78%
Arbor Realty Trust 14.38 -0.62% -0.09 719215 14.36 14.28 14.47 200 14.22 14.34 200 -0.62%
FBL FINANCIAL GROUP 56.95 -0.63% -0.36 87852 57.51 56.35 57.51 100 56.42 72.06 100 -0.84%
Unum Group 25.22 -0.63% -0.16 2330508 24.98 24.70 25.36 500 24.76 25.60 100 -11.73%
Leggett & Platt 43.71 -0.64% -0.28 750645 43.74 43.01 44.16 100 42.50 45.90 100 -14.28%
Carpenter Technology 35.70 -0.64% -0.23 636449 34.88 34.88 35.99 500 33.78 60.00 100 -24.49%
CVR Energy 18.50 -0.64% -0.12 662191 18.32 18.07 18.87 6700 18.05 19.00 200 -52.32%
NELNET INC. CL. A DL 72.22 -0.65% -0.47 44214 72.04 71.49 72.58 100 68.30 75.92 100 21.05%
Berkshire Hathaway ' 233.49 -0.65% -1.53 5226415 234.10 231.91 234.59 400 232.51 233.00 400 2.25%
Universal 52.27 -0.67% -0.35 97629 52.06 51.53 52.47 100 46.23 53.35 100 -6.58%
Cía Cervecerías Unid 16.42 -0.67% -0.11 506115 16.22 16.09 16.53 100 7.85 17.00 200 -14.57%
Donaldson 59.49 -0.67% -0.40 467324 59.38 58.37 59.68 100 20.05 65.00 100 7.29%
Comfort Systems USA 54.87 -0.67% -0.37 302075 54.65 54.00 55.24 900 46.50 59.88 200 12.46%
Discover Financial S 97.76 -0.68% -0.67 2848801 96.73 95.11 97.99 100 95.00 99.35 100 17.33%
RLI CORP. DL 1 101.88 -0.68% -0.70 133702 101.29 100.42 102.87 100 101.29 118.55 100 11.25%
Carters 98.34 -0.69% -0.68 583067 98.30 96.72 99.69 100 97.67 110.00 100 -8.99%
Prestige Brands 37.52 -0.69% -0.26 334402 37.58 37.07 38.02 100 34.18 40.00 300 -8.82%
Hanover Insurance Gr 119.40 -0.69% -0.83 166588 119.12 118.80 120.75 100 73.65 119.88 100 -13.75%
Luby's Inc. 2.87 -0.69% -0.02 12299 2.93 2.85 2.94 2800 2.82 2.98 300 24.24%
TransAlta 8.58 -0.69% -0.06 292987 8.61 8.56 8.71 100 5.23 9.90 700 26.74%
Phoenix New Media AD 1.42 -0.70% -0.01 607507 1.43 1.34 1.44 800 1.50 1.53 200 -27.18%
Canadian National Ra 111.58 -0.70% -0.79 494130 111.68 110.29 112.09 100 108.99 128.11 100 18.43%
Berkshire Hathaway ' 350320.00 -0.70% -2481.00 281 350540.00 348500.00 352500.00 1 346501.00 360000.00 1 2.27%
Emerson Electric 82.75 -0.71% -0.59 2926945 83.97 81.78 83.97 500 81.45 84.24 100 7.94%
Terex Co. 37.51 -0.71% -0.27 513251 37.46 36.35 37.91 200 26.10 42.00 100 33.68%
UBS GROUP AG SF -,10 15.13 -0.72% -0.11 1786134 15.23 15.02 15.25 500 15.00 15.28 400 15.67%
Principal Financial 53.31 -0.73% -0.39 1255531 52.83 52.49 53.88 10800 53.31 53.32 2900 -3.44%
Everi Holdings 13.49 -0.74% -0.10 1820595 13.34 13.00 13.61 100 13.02 13.58 100 4.49%
Kennametal 39.12 -0.74% -0.29 711707 39.02 37.90 39.40 1000 28.00 39.38 100 9.21%
Piper Sandler 103.67 -0.74% -0.77 63780 102.75 101.48 105.55 100 85.00 104.14 100 28.48%
KT Co. ADR 10.74 -0.74% -0.08 915649 10.79 10.62 10.79 100 10.28 12.00 300 -5.12%
DaVita Inc 118.75 -0.74% -0.89 693335 119.19 117.65 119.84 300 112.03 126.00 100 52.15%
Northrop Grumman 300.75 -0.75% -2.27 1782913 302.70 298.95 303.52 100 299.25 300.75 400 -20.91%
Procter & Gamble 134.78 -0.75% -1.02 7757624 135.25 134.66 136.20 100 134.70 135.30 400 7.00%
Allegheny Technologi 18.45 -0.75% -0.14 1436939 18.22 18.06 18.54 3200 18.15 18.50 100 -2.28%
FactSet Research Sys 318.20 -0.76% -2.44 173916 318.66 315.89 320.94 100 317.69 336.00 100 17.20%
ResMed 211.62 -0.78% -1.66 388805 212.86 210.24 213.92 100 189.66 222.00 100 33.33%
Ecolab 210.77 -0.78% -1.66 1155524 213.17 209.79 213.97 500 208.00 263.80 100 10.09%
Teradyne 137.30 -0.79% -1.09 1734043 138.00 134.77 138.58 200 133.00 138.30 100 98.55%
Scully Royalty 7.49 -0.79% -0.06 18297 7.94 7.39 7.94 500 5.00 7.49 300 -34.68%
ViacomCBS A 45.85 -0.80% -0.37 74273 46.01 45.24 46.47 300 43.75 48.00 500 4.54%
Aluminum Corp of Chi 8.66 -0.80% -0.07 48480 8.63 8.52 8.67 500 6.90 8.86 4700 0.12%
Fresh Del Monte Prod 24.55 -0.81% -0.20 256815 24.52 24.39 24.98 1000 24.24 26.40 200 -28.24%
Walgreens Boots Alli 48.92 -0.81% -0.40 7451870 48.70 48.43 49.27 800 48.63 48.81 300 -10.12%
Medtronic 116.81 -0.82% -0.96 5659503 117.54 116.59 118.30 100 116.10 117.99 300 -0.44%
CITIZENS INC. A 6.05 -0.82% -0.05 52157 6.04 5.96 6.11 2000 5.65 6.12 1000 -9.84%
Trane Technologies 149.51 -0.82% -1.24 1252416 150.75 147.05 150.75 100 124.47 247.87 1200 13.86%
Nippon Tel. and Tel. 26.34 -0.83% -0.22 89375 27.01 26.21 27.01 200 38.90 46.09 400 3.62%
ONESMART SPONS.ADR/4 3.59 -0.83% -0.03 152324 3.63 3.52 3.65 100 3.59 3.75 100 -48.05%
Universal Health Ser 132.48 -0.83% -1.11 521140 132.75 131.83 133.82 100 92.96 145.00 200 -8.19%
AFLAC 46.48 -0.83% -0.39 4218847 46.53 46.01 46.82 400 46.32 46.80 700 -11.13%
Canadian Imperial Bk 89.29 -0.83% -0.75 204948 89.48 88.80 89.66 100 77.37 91.56 200 7.75%
MetLife 51.14 -0.83% -0.43 4568937 51.02 50.30 51.63 200 50.27 51.10 100 -1.37%
WILLIAMS COMPANIES 22.50 -0.84% -0.19 10453424 22.53 22.05 22.57 900 22.40 22.90 100 -5.50%
ING Groep ADR 9.46 -0.84% -0.08 4844423 9.56 9.39 9.60 500 9.40 9.54 500 -19.69%
Dollar General 211.44 -0.84% -1.80 1795790 213.24 210.45 213.76 100 210.00 212.25 100 35.03%
Cigna 218.90 -0.85% -1.88 1462527 220.06 216.43 220.06 100 210.00 221.00 100 5.12%
R1 RCM 25.51 -0.85% -0.22 829266 25.64 25.30 25.86 100 20.00 25.50 100 89.10%
Thermon Group 17.22 -0.86% -0.15 98092 17.00 16.65 17.26 100 16.75 17.69 4100 -34.17%
Pearson ADR 9.17 -0.86% -0.08 220813 9.20 9.13 9.23 200 7.00 10.00 100 14.05%
E.W. Scripps 14.84 -0.87% -0.13 488936 14.62 14.52 15.12 700 16.66 16.75 500 -8.68%
Jefferies Financial 26.16 -0.87% -0.23 1251357 26.07 25.57 26.34 100 25.50 26.32 100 20.61%
SAP ADR 125.00 -0.87% -1.10 1564431 125.53 124.36 126.35 100 124.60 129.00 100 -8.36%
KBR 31.53 -0.88% -0.28 920319 31.43 30.87 31.73 300 30.00 34.43 100 6.59%
Tennant 72.87 -0.88% -0.65 41495 72.46 71.73 73.31 100 63.00 97.60 100 -13.21%
Sunstone Hotel Inves 11.21 -0.88% -0.10 1711904 11.18 10.84 11.28 100 9.07 12.50 1000 -16.41%
Regal-Beloit 135.36 -0.89% -1.21 254082 135.26 132.89 136.10 100 107.10 135.86 100 57.05%
Armstrong Wld Indust 83.76 -0.90% -0.76 478203 83.65 82.20 84.71 200 80.00 87.00 200 -18.77%
Snap-on 168.57 -0.90% -1.53 383611 168.77 165.88 169.56 100 160.08 208.48 100 0.84%
Mosaic 28.64 -0.90% -0.26 4727142 28.54 28.09 28.85 2000 28.50 28.75 300 33.09%
Trex 91.15 -0.90% -0.83 626725 91.28 88.89 92.36 100 81.40 90.70 100 84.23%
Winnebago Industries 65.61 -0.91% -0.60 497429 65.48 64.36 66.26 200 63.01 67.80 100 16.58%
FleetCor Technologie 265.23 -0.92% -2.45 517380 266.34 262.16 266.71 2000 10.00 360.00 100 -12.49%
China Petroleum & Ch 50.74 -0.92% -0.47 257266 51.28 50.25 51.42 200 50.05 50.99 200 -15.22%
Masco 56.09 -0.92% -0.52 2152331 55.86 54.96 56.26 200 51.11 56.62 100 16.83%
Toronto-Dominion Ban 59.26 -0.92% -0.55 1985955 59.20 58.83 59.37 100 58.75 60.00 200 5.44%
PennyMac Mortgage In 17.22 -0.92% -0.16 775727 17.25 17.22 17.39 400 17.20 17.50 200 -24.97%
Danaos 28.82 -0.93% -0.27 820711 28.08 26.47 29.37 400 28.76 29.98 500 222.73%
Sun Life Financial 46.73 -0.93% -0.44 313824 46.74 46.45 47.05 100 44.20 50.00 200 -2.52%
Two Harbors Investme 6.34 -0.94% -0.06 1743629 6.39 6.30 6.39 700 6.30 6.36 100 -57.76%
PVH Corp. 100.28 -0.94% -0.95 755776 100.05 98.25 101.65 100 98.50 110.00 100 1.56%
KYOCERA CORP. ADR/1 64.89 -0.94% -0.61 7490 64.80 64.70 65.04 100 50.00 55.21 200 -7.79%
Comstock Resources 5.27 -0.94% -0.05 2142371 5.30 5.12 5.34 400 5.09 5.29 5000 -26.50%
EastGroup Properties 133.76 -0.94% -1.27 264773 134.32 132.54 135.41 100 100.00 212.57 100 -0.18%
Aviva ADR 9.47 -0.94% -0.09 65483 9.50 9.37 9.60 0 0.00 0.00 0 -10.66%
CARRIAGE SVCS DL-,01 33.62 -0.94% -0.32 60132 33.69 33.17 34.10 100 26.00 35.00 100 31.23%
STMicroelectronics A 39.79 -0.95% -0.38 1932693 40.23 39.31 40.32 500 39.75 40.60 100 45.54%
St. Joe 44.80 -0.95% -0.43 297622 44.50 43.10 45.02 100 44.35 45.00 200 123.89%
Enbridge 35.26 -0.96% -0.34 6243660 35.53 34.75 35.53 200 35.04 35.50 100 -12.29%
Kinder Morgan 15.49 -0.96% -0.15 16167607 15.52 15.17 15.61 900 15.40 15.77 100 -27.65%
Taiwan Semiconductor 125.23 -0.96% -1.22 17343064 128.47 123.21 128.54 400 125.35 125.39 200 114.47%
Charles Schwab 58.75 -0.98% -0.58 9952427 58.56 57.96 59.17 500 58.45 58.75 600 24.68%
Noranda Aluminum Co. 0.02 -0.99% -0.00 253561 0.02 0.02 0.02 0 0.00 0.00 0 300.00%
Coca-Cola FEMSA B. d 46.99 -0.99% -0.47 112566 47.70 46.78 47.70 200 45.50 102.50 100 -22.23%
Markel 1005.44 -0.99% -10.08 47727 1013.44 1000.47 1015.69 50 1000.00 1003.50 10 -14.09%
PT Telkom Indonesia 24.91 -0.99% -0.25 121636 25.09 24.74 25.20 300 22.56 25.60 1900 -11.45%
BLACKSTONE MORTGAGE 26.66 -1.00% -0.27 822221 26.91 26.46 26.93 100 26.66 27.06 100 -28.85%
Dolby Laboratories 93.62 -1.00% -0.95 471499 94.57 93.00 94.93 200 87.51 93.64 1200 35.52%
Integer Holdings 79.70 -1.01% -0.81 189867 80.00 79.21 80.56 100 79.18 86.25 1100 -8.36%
Arlington Asset Inve 3.93 -1.01% -0.04 85481 3.93 3.90 3.94 300 3.85 3.95 600 -31.53%
Oshkosh Co. 94.01 -1.01% -0.96 1189922 94.08 91.63 94.62 100 90.00 96.80 500 2.80%
Nu Skin Enterprises 55.69 -1.01% -0.57 293487 56.12 54.91 56.12 100 53.00 60.00 100 32.75%
Aptiv 142.75 -1.02% -1.47 1783677 143.25 137.53 143.87 100 139.28 147.00 600 62.42%
Anheuser-Busch InBev 68.64 -1.02% -0.71 1895916 68.43 67.96 68.98 500 68.50 69.40 100 -14.38%
Smith Co., A. O. 56.83 -1.03% -0.59 1095216 57.21 55.76 57.21 100 54.90 59.00 200 21.93%
Spark New Zealand 17.32 -1.03% -0.18 12366 17.71 17.18 17.71 0 0.00 0.00 0 16.95%
Rite Aid 18.25 -1.03% -0.19 2098651 18.26 18.17 18.71 900 18.23 18.32 3400 42.24%
HDFC Bank ADR 74.88 -1.04% -0.79 1722244 75.56 74.47 75.84 100 66.60 75.90 500 19.88%
BancorpSouth 30.15 -1.05% -0.32 446145 29.69 29.68 30.42 100 29.00 35.00 4100 -1.02%
Watts Water Technolo 129.21 -1.06% -1.39 132709 129.25 126.92 129.53 100 121.50 130.10 100 29.48%
Newell Brands 24.14 -1.07% -0.26 2740208 24.13 23.89 24.39 200 23.39 24.43 1000 21.80%
Analog Devices 157.75 -1.07% -1.71 2338013 158.03 155.53 159.06 100 148.06 161.86 100 34.24%
Nielsen Holdings 22.13 -1.07% -0.24 3200509 22.22 21.85 22.42 100 21.47 23.00 100 2.88%
Wesco International 85.71 -1.07% -0.93 431413 84.59 81.60 86.39 100 84.00 87.99 200 54.15%
Yum! Brands 106.62 -1.08% -1.16 1163527 107.52 106.00 107.52 100 101.25 110.65 100 5.31%
Coca-Cola 48.70 -1.08% -0.53 24366789 49.16 48.53 49.18 100 48.66 48.67 100 -14.11%
Lennox International 281.44 -1.08% -3.07 205113 281.71 278.30 283.79 200 275.00 282.64 100 15.30%
Pampa Energia GDR 12.83 -1.08% -0.14 114624 12.90 12.60 13.07 100 6.13 14.65 600 -8.23%
Illinois Tool Works 203.19 -1.08% -2.22 1537202 203.81 200.30 204.16 100 198.62 210.59 100 13.89%
VALHI INC. DL 1 17.28 -1.09% -0.19 5466 17.11 16.99 17.39 100 0.00 27.99 100 -18.64%
Eaton Vance Co. 71.82 -1.09% -0.79 576855 71.81 71.23 72.06 100 70.75 72.69 100 52.81%
Emcor Group 98.10 -1.09% -1.08 183143 97.58 96.23 99.00 100 97.93 114.21 100 14.08%
Fortune Brands Home 88.32 -1.10% -0.98 717486 88.59 86.62 89.29 200 80.38 90.00 1000 27.87%
Knight-Swift Transpo 43.99 -1.10% -0.49 1315838 44.33 43.45 44.43 200 43.01 45.20 100 15.85%
Eversource Energy 88.57 -1.12% -1.00 2065070 89.16 87.89 90.14 100 86.75 90.17 100 1.43%
Dicks Sporting Goods 66.33 -1.12% -0.75 1505861 66.15 64.94 67.20 500 64.20 66.33 200 36.90%
TRANSP.DE GAS B ADRR 5.30 -1.12% -0.06 116484 5.36 5.21 5.36 1000 5.15 5.45 100 -18.34%
Wolverine World Wide 31.76 -1.12% -0.36 290245 31.72 31.44 32.18 400 26.03 35.40 600 -5.76%
MasterCard 323.26 -1.12% -3.67 7911519 327.54 321.88 329.69 100 322.51 323.40 200 2.87%
ICICI Bank ADR 14.97 -1.12% -0.17 5938089 14.92 14.81 14.99 100 14.97 15.20 100 -0.07%
InterContinental Hot 65.64 -1.13% -0.75 87562 66.33 65.42 66.39 100 61.30 68.00 100 -0.27%
Vedanta Limited 9.58 -1.14% -0.11 736976 9.65 9.54 9.74 100 8.41 9.96 100 4.13%
Salesforce.com 213.14 -1.14% -2.46 8525598 216.17 212.99 217.87 1300 213.00 213.22 100 17.72%
Walt Disney Company 171.44 -1.15% -1.99 12232542 172.95 170.17 174.19 200 171.01 171.10 100 18.79%
L3Harris Technologie 188.58 -1.15% -2.19 1497519 190.75 188.35 192.62 200 184.00 191.24 100 -11.53%
EPR Properties 36.99 -1.15% -0.43 1067051 36.98 36.39 37.73 200 36.38 38.00 400 -48.80%
Eaton Corporation 123.17 -1.16% -1.45 2590518 122.88 121.00 123.40 100 120.50 125.25 100 31.17%
Prosperity Bancshare 69.53 -1.17% -0.82 364640 69.36 68.62 69.98 500 54.51 71.10 1000 -0.09%
HUBBELL INC. DL-,01 162.57 -1.17% -1.92 182324 163.07 160.49 163.45 100 161.94 165.85 100 11.15%
Louisiana Pacific Co 37.96 -1.17% -0.45 1240530 37.82 37.23 38.04 500 36.50 38.25 200 20.51%
Weingarten Realty In 22.56 -1.18% -0.27 713393 22.55 22.12 22.80 300 16.00 36.44 200 -26.61%
Old National Bancorp 17.87 -1.19% -0.21 739752 17.82 17.67 17.93 100 17.85 17.87 4900 -1.49%
Cabot Oil & Gas 19.07 -1.19% -0.23 5080162 19.18 19.00 19.43 2000 18.90 19.05 600 9.98%
Chunghwa Telecom ADR 39.64 -1.20% -0.48 36008 39.76 39.54 39.77 100 36.50 39.92 100 9.05%
Ingredion 77.97 -1.22% -0.96 563248 78.50 77.28 78.83 100 76.50 77.95 500 -14.53%
CREDIT SUISSE GP AG 13.80 -1.22% -0.17 1801526 13.94 13.74 13.98 500 13.65 13.80 100 -0.29%
Johnson Controls Int 51.81 -1.22% -0.64 3855581 52.09 51.06 52.15 100 50.50 52.91 100 26.58%
Cohen & Steers 73.63 -1.22% -0.91 96061 73.56 72.83 73.87 500 31.91 73.77 100 12.04%
RLJ Lodging Trust 14.54 -1.22% -0.18 770413 14.51 13.95 14.63 200 12.88 15.82 700 -13.04%
Albemarle Co. 180.14 -1.22% -2.23 1196640 180.00 177.74 183.78 800 178.00 186.90 100 124.84%
China Life Insurance 11.30 -1.22% -0.14 314860 11.34 11.29 11.41 100 11.05 12.00 100 -20.92%
Dover 125.38 -1.23% -1.56 598777 126.01 123.51 126.05 200 90.11 130.58 100 6.61%
Brunswick Co. 87.95 -1.24% -1.10 527934 88.10 86.13 88.79 100 86.10 92.00 100 48.21%
GLOBAL CORD BLOOD DL 3.95 -1.25% -0.05 201257 4.00 3.81 4.04 10000 3.77 4.15 800 -21.94%
Federated Hermes B 30.74 -1.25% -0.39 401594 30.51 30.16 31.04 200 23.00 31.13 300 -10.46%
Ralph Lauren 'A' 110.07 -1.26% -1.40 965618 111.30 109.66 112.45 300 101.35 116.06 100 -7.00%
Knoll 15.68 -1.26% -0.20 212404 15.58 15.51 15.85 100 15.30 18.00 100 -36.98%
Sturm Ruger 72.00 -1.26% -0.92 264280 72.81 71.08 73.73 100 71.25 73.73 400 41.20%
Webster Financial Co 51.58 -1.26% -0.66 574583 51.04 50.54 52.44 100 47.00 51.85 100 -0.73%
Honeywell Internatio 205.97 -1.27% -2.64 3887549 207.53 205.20 207.86 100 205.35 209.21 100 13.97%
Archer Daniels Mid 52.20 -1.27% -0.67 2676987 52.55 51.58 52.77 100 52.10 52.20 100 17.59%
Textainer Group 19.47 -1.27% -0.25 201167 19.42 18.85 19.71 200 18.77 20.95 100 80.95%
Kadant 152.64 -1.27% -1.96 32026 151.78 151.43 157.25 100 136.01 179.19 100 40.64%
Steelcase A 13.20 -1.27% -0.17 837750 13.22 13.14 13.49 1000 12.91 13.70 1600 -32.20%
Beazer Homes USA 15.37 -1.28% -0.20 208511 15.39 15.25 15.59 400 15.18 15.85 100 -0.52%
Bank of Hawaii Co. 83.42 -1.29% -1.09 146181 82.76 82.70 84.01 1000 82.05 88.00 100 -10.20%
Tapestry 33.62 -1.29% -0.44 4218384 33.93 33.16 34.27 100 32.50 33.75 1000 17.72%
Semiconductor Man In 17.55 -1.29% -0.23 17353 17.50 17.37 17.60 0 0.00 0.00 0 91.75%
MEDNAX 23.60 -1.30% -0.31 419465 23.68 23.44 24.05 500 23.55 28.00 100 -13.52%
Clearwater Paper Co. 40.19 -1.30% -0.53 108571 40.12 39.27 40.59 100 38.83 43.25 100 90.02%
Broadridge Financial 151.57 -1.30% -2.00 691613 153.04 150.86 154.09 100 150.00 200.00 500 18.16%
Magnachipmiconductor 18.18 -1.30% -0.24 581249 19.84 18.01 19.84 100 18.05 19.84 100 30.23%
American Express 122.15 -1.32% -1.63 3948310 122.48 121.71 122.86 100 121.52 122.99 100 -5.91%
NATL PRESTO IND. DL 92.84 -1.32% -1.24 16833 93.39 92.06 94.05 100 83.27 148.98 100 4.57%
ONEOK 44.17 -1.32% -0.59 2775252 44.50 43.02 44.71 100 44.01 44.99 1000 -41.81%
Dr Reddys Laboratori 71.06 -1.32% -0.95 164047 71.05 70.60 71.44 200 70.53 71.40 100 70.86%
Kubota Co. ADR 112.20 -1.32% -1.50 17140 114.00 111.21 114.00 0 0.00 0.00 0 44.91%
Radian Group 21.69 -1.32% -0.29 2052043 21.55 21.52 22.12 100 21.30 23.50 100 -12.08%
MGIC Investment Co. 13.41 -1.32% -0.18 2130932 13.41 13.34 13.60 600 12.19 13.40 100 -3.59%
SONY Co. ADR 102.05 -1.32% -1.37 1027698 101.79 101.53 102.70 100 101.00 102.90 100 42.53%
Invesco 20.00 -1.33% -0.27 15445884 19.93 19.50 20.14 100 19.72 20.25 200 11.11%
JMP GROUP LLC 4.03 -1.34% -0.05 14581 4.10 4.02 4.17 100 3.42 5.40 300 32.42%
Hartford FS 51.67 -1.34% -0.70 1804640 51.79 51.15 52.09 100 51.07 53.00 300 -13.31%
Cia Saneam. Bás. Est 8.08 -1.34% -0.11 1239025 8.09 8.00 8.23 100 8.00 9.00 100 -44.58%
STEPAN CO. DL 1 122.59 -1.34% -1.67 87943 122.60 122.30 124.75 100 122.61 132.99 100 20.16%
Molina Healthcare 220.74 -1.35% -3.02 255469 222.01 218.46 224.42 100 220.20 223.14 100 58.86%
Global Payments 191.38 -1.35% -2.62 1993142 192.96 189.18 193.73 100 180.00 195.34 100 -1.54%
Hill-Rom 99.90 -1.35% -1.37 277529 100.52 98.80 101.06 100 92.80 108.72 100 -13.64%
Diamondrock Hospital 8.75 -1.35% -0.12 2002568 8.68 8.45 8.88 600 8.41 8.80 200 -16.59%
Oceaneering Internat 11.58 -1.36% -0.16 2269651 12.07 11.27 12.08 300 11.58 13.44 1700 -22.02%
Scotts Miracle Gro A 220.89 -1.37% -3.06 211778 222.40 218.12 223.58 100 202.00 229.27 100 100.06%
FMC Corp 120.05 -1.37% -1.67 657490 120.91 117.96 120.91 100 115.00 125.00 100 21.87%
Tenneco A 10.76 -1.37% -0.15 1120323 10.82 10.39 10.82 800 10.42 10.97 500 3.76%
Kronos Worldwide 15.02 -1.38% -0.21 137750 15.02 14.80 15.25 5000 14.31 15.99 100 18.27%
Pebblebrook Hotel Tr 20.57 -1.39% -0.29 1688610 20.53 19.74 20.95 1000 17.75 23.00 1900 -19.99%
Curtiss-Wright Co. 116.01 -1.39% -1.64 247364 116.28 114.92 116.81 100 105.20 120.75 500 -21.30%
Tanger Factory Outle 12.62 -1.41% -0.18 3030389 12.71 12.33 12.81 200 12.45 12.83 600 -18.48%
Caterpillar 194.62 -1.41% -2.78 3317129 195.66 190.88 195.71 15100 194.28 194.62 500 33.70%
Advantest Co. ADR 85.28 -1.41% -1.22 2323 86.40 85.28 86.40 0 0.00 0.00 0 48.86%
Walker & Dunlop 89.51 -1.42% -1.29 123452 89.55 89.17 90.65 100 86.91 104.50 100 33.40%
AMETEK 119.00 -1.42% -1.72 1241955 119.72 116.90 119.72 200 99.94 121.75 500 18.22%
Teledyne Technologie 382.59 -1.42% -5.53 453467 386.89 377.73 386.89 100 378.00 389.95 100 2.02%
Axis Capital 50.92 -1.43% -0.74 356283 51.16 50.84 51.62 800 40.25 54.78 400 -15.71%
Ashford Hospitality 2.73 -1.44% -0.04 8120090 2.84 2.51 2.85 2900 2.74 2.75 1100 -89.89%
Fedex Corp 252.56 -1.45% -3.71 2805109 255.76 250.98 255.76 1000 251.51 252.40 100 58.69%
Istar Inc 'A' 14.95 -1.45% -0.22 453154 15.05 14.89 15.17 7000 14.76 15.45 200 2.61%
Simpson Manufacturin 99.49 -1.47% -1.48 309172 99.92 97.30 100.02 100 97.00 109.90 100 20.29%
Brinks 72.99 -1.47% -1.09 313067 73.49 71.19 73.97 100 70.00 76.28 200 -21.41%
Gap 22.06 -1.47% -0.33 8117284 22.15 21.66 22.32 500 21.85 22.04 1000 23.10%
Applied Industrial T 83.40 -1.48% -1.25 134372 83.22 81.79 84.22 100 73.65 83.61 100 24.63%
EMBOTELL. ANDINA ADR 13.76 -1.49% -0.21 567 13.82 13.76 13.87 600 11.39 13.97 100 -1.50%
Ryder System 67.46 -1.49% -1.02 318683 67.80 65.84 68.07 200 66.23 68.83 5500 20.46%
Guangshen Railway AD 9.20 -1.50% -0.14 7870 9.31 9.17 9.40 400 8.83 10.00 100 -41.40%
PANASONIC CORP.ADR/1 12.34 -1.50% -0.19 290336 12.68 12.21 12.68 0 0.00 0.00 0 24.29%
AU Optronics Co. ADR 5.25 -1.50% -0.08 30745 5.30 4.96 5.30