22.01.2020 02:27:49
I:NYA
14109.98
USD
-73.2240
-0.52%
22.01.2020 00:00
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2020 14183.20 Volatilität in % -
Börse Letzter Handel 22.01.2020 / 00:00
Währung USD Aktualisierungsstand 22.01.2020 / 02:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.42% 14183.3 13852.7
1 Woche 0.52% 14183.3 14021.2
1 Monat 1.59% 14183.3 13844.0
3 Monate 7.80% 14183.3 13062.7
6 Monate 7.61% 14183.3 12325.9
1 Jahr 16.11% 14183.3 11926.8
3 Jahre 26.06% 19763.7 10723.7
SMI
23.79
26.51
1.42
2.52
-11.56
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-11.56,"chartHeight":36.415164184548,"year":2018,"ID_NOTATION":"8354115"},"2019":{"performance":23.79,"chartHeight":42.893207888244,"year":2019,"ID_NOTATION":"8354115"},"2020":{"performance":1.42,"chartHeight":17.593633437258,"year":2020,"ID_NOTATION":"8354115"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.01.2020 02:25:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
* +/- in % 1J
1511419 ONTARIO INC. 0.00 9900.00% 0.00 250 0.00 0.00 0.00 0 0.00 0.00 0 -90.00%
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%
CSS IND. INC. DL -,1 9.38 100.00% 4.69 1305469 9.34 9.30 9.38 5000 9.30 9.37 300 -0.21%
Quicksilver Resource 0.00 48.15% 0.00 560179 0.00 0.00 0.00 300 0.15 0.18 100 -80.95%
CIBER 0.00 44.44% 0.00 609700 0.00 0.00 0.00 1000 0.12 0.25 1000 0.00%
STR HOLDINGS INC. DL 0.23 23.77% 0.04 31985 0.20 0.20 0.23 100 0.66 0.80 100 -32.62%
CHINA ZENIX AUTO INT 0.38 22.58% 0.07 1010 0.32 0.32 0.38 1200 1.03 2.18 5000 0.00%
Owens & Minor 6.50 17.97% 0.99 4324482 6.05 6.03 6.93 200 6.30 8.17 1600 -10.59%
HyperDynamics Co. 0.00 13.64% 0.00 15004 0.00 0.00 0.00 0 0.00 0.00 0 -82.14%
Community Health Sys 3.89 13.41% 0.46 4928657 3.43 3.41 3.96 1000 3.88 4.50 4000 -3.95%
hhgregg 0.00 12.90% 0.00 56778 0.00 0.00 0.00 4400 0.22 0.24 17400 105.88%
PROMOTORA D.INF. A A 1.60 12.01% 0.17 408 1.60 1.60 1.60 0 0.00 0.00 0 -18.00%
Cloud Peak Energy 0.00 9.38% 0.00 106242 0.00 0.00 0.00 2500 0.16 0.16 100 -99.45%
Magnachipmiconductor 15.33 9.03% 1.27 1358086 14.19 14.14 15.66 400 6.80 15.89 100 135.48%
Concord Medical Ser. 2.78 8.61% 0.22 58788 2.73 2.62 2.83 3500 2.52 3.00 500 -7.32%
GRUPO TMM S.A.B. A A 1.61 7.33% 0.11 400 1.50 1.50 1.61 0 0.00 0.00 0 -12.97%
Dean Foods 0.13 7.08% 0.01 1229219 0.13 0.12 0.14 1500 0.87 0.88 500 -97.20%
Mechel OAO ADR 3.33 6.73% 0.21 450569 3.30 3.24 3.43 1100 2.00 3.45 400 42.92%
HAVERTY FURNITURE A 20.49 6.61% 1.27 560 19.90 19.90 20.63 100 0.00 4294.67 100 0.00%
Cantel Medical Co. 65.97 5.62% 3.51 514340 63.01 62.98 66.05 100 65.79 105.00 100 -16.63%
CenturyLink 14.72 4.69% 0.66 21275907 14.05 13.96 14.74 200 14.71 14.83 200 -4.04%
Gain Capital 4.06 4.10% 0.16 792368 3.90 3.87 4.24 500 4.06 6.06 100 -37.63%
Dunxin Financial Hol 1.27 4.10% 0.05 25503 1.38 1.24 1.39 100 0.00 1.50 100 -53.47%
Pier 1 Imports 3.62 4.02% 0.14 246056 3.58 3.30 3.73 100 3.15 4.00 100 -74.32%
Kinross Gold Co. 4.68 4.00% 0.18 11944238 4.53 4.46 4.70 3000 4.44 4.75 2300 50.97%
Hovnanian Enterprise 28.17 3.99% 1.08 156577 27.09 27.04 28.48 100 25.75 29.00 100 73.49%
Build-A-Bear Worksho 5.08 3.89% 0.19 509838 4.99 4.80 5.13 400 4.91 5.18 100 -1.17%
Yamana Gold 3.82 3.80% 0.14 18036960 3.69 3.65 3.83 200 3.69 3.82 1000 57.20%
Gold Fields ADR 6.36 3.75% 0.23 4251161 6.20 6.16 6.37 300 6.00 6.43 2400 77.65%
NL INDS DL -,125 3.68 3.66% 0.13 23943 3.50 3.49 3.77 600 3.37 4.34 1000 -17.49%
Tanger Fact. Outlet 15.93 3.64% 0.56 3552474 15.52 15.49 16.00 2200 15.37 16.64 300 -28.66%
Sprint Co. 4.99 3.53% 0.17 36864733 4.84 4.72 5.24 10000 4.99 5.07 100 -17.79%
Agnico Eagle Mines 62.45 3.48% 2.10 2032507 60.70 60.52 62.67 200 61.45 63.00 500 60.17%
Fortuna Silver Mines 4.00 3.36% 0.13 2536908 3.85 3.83 4.00 400 3.71 4.19 3000 13.96%
Daqo New Energy Co. 55.42 3.34% 1.79 341526 53.77 53.67 57.50 200 52.50 69.00 900 88.95%
Emergent Biosolution 57.32 3.17% 1.76 331930 55.33 54.81 57.58 100 47.70 68.00 100 -8.05%
Rite Aid Co. 12.98 3.02% 0.38 4854903 12.49 12.35 13.45 100 12.85 13.16 100 1239.39%
Lennar 64.94 2.93% 1.85 3668732 63.15 63.15 65.00 100 63.75 65.88 200 47.26%
Franco-Nevada Co. 108.71 2.92% 3.08 753921 105.18 105.14 108.71 300 108.00 120.84 1400 57.78%
LENNAR CORP. B DL-,1 51.93 2.89% 1.46 41809 50.01 50.01 51.93 100 51.05 55.09 100 46.45%
Beazer Homes USA 15.75 2.87% 0.44 259941 15.27 15.15 15.78 100 9.12 15.80 5200 35.54%
Dycom Industries 47.14 2.84% 1.30 440776 45.54 45.39 47.25 500 38.35 50.97 100 -20.55%
TransAlta 7.33 2.81% 0.20 431061 7.20 7.14 7.42 100 7.31 7.36 100 53.67%
KB Home 37.84 2.80% 1.03 1389190 36.85 36.81 37.91 300 37.84 40.00 100 86.40%
Fresenius Medical Ca 38.65 2.79% 1.05 225011 38.73 38.53 38.79 100 30.63 42.75 100 10.87%
Briggs & Stratton Co 5.89 2.79% 0.16 1416679 5.95 5.61 6.06 10000 5.56 6.25 4000 -59.13%
STARTEK INC. DL-,01 8.12 2.78% 0.22 24439 8.21 7.99 8.21 100 0.00 4294.67 100 14.37%
Armstrong Wld Indust 104.73 2.71% 2.76 404419 101.92 101.40 105.28 100 85.11 105.28 100 61.35%
Agree Realty Co. 74.42 2.59% 1.88 862417 72.56 72.56 74.45 100 74.42 74.50 100 20.62%
Vonage Holdings 8.72 2.59% 0.22 3971316 8.52 8.35 8.72 200 8.36 8.72 2000 -6.54%
AMREP CORP. DL -,10 5.95 2.59% 0.15 10697 5.88 5.71 6.11 100 0.00 4294.67 100 -7.61%
First Acceptance Co. 0.80 2.56% 0.02 6370 0.76 0.76 0.80 500 0.79 0.90 200 -27.24%
Hill International 3.67 2.51% 0.09 93711 3.60 3.54 3.72 1000 3.52 6.25 3000 11.89%
TRIPLE-S MANAG.CORP. 18.03 2.44% 0.43 161092 17.45 17.45 18.05 1000 15.60 18.18 100 -8.10%
Turkcell Iletisim Hi 6.23 2.30% 0.14 434579 6.26 6.21 6.30 200 6.23 6.40 200 -2.66%
B & G Foods 16.04 2.30% 0.36 1570298 15.78 15.63 16.20 100 15.90 16.25 100 -43.74%
D.R. Horton 56.97 2.26% 1.26 3288830 55.71 55.65 57.00 1000 55.21 57.58 100 53.23%
Barrick Gold Co. 18.35 2.23% 0.40 14625732 17.96 17.93 18.35 600 18.33 18.45 400 55.64%
American Water Works 133.22 2.13% 2.78 1666703 130.49 130.20 133.40 100 131.00 252.50 100 43.93%
National Retail Prop 56.50 2.10% 1.16 504529 55.48 55.45 56.59 100 51.62 61.27 100 13.05%
Telefónica ADR 6.98 2.05% 0.14 1444635 7.04 6.98 7.05 500 6.76 7.05 1000 -19.68%
Phoenix New Media AD 2.00 2.04% 0.04 93880 1.92 1.92 2.00 700 1.90 2.23 600 -40.12%
Crown Castle Intl 148.21 2.04% 2.96 1650490 145.32 145.12 148.34 100 138.27 150.00 300 37.73%
Forestar Group 22.64 2.03% 0.45 144000 22.22 22.22 22.79 200 22.30 24.15 300 49.83%
Healthcare Realty Tr 35.25 2.03% 0.70 592532 34.60 34.41 35.29 300 32.89 35.39 100 15.35%
Iamgold Co. 3.07 1.99% 0.06 7117266 2.99 2.95 3.09 400 3.06 3.11 2700 8.48%
HEICO Co. 123.79 1.99% 2.41 805094 121.37 121.37 123.89 200 118.88 137.47 100 56.16%
St. Joe 20.82 1.96% 0.40 211036 20.33 20.33 20.89 100 14.23 26.89 100 40.30%
Meritage Homes Co. 67.22 1.94% 1.28 323838 65.95 65.77 67.25 300 43.87 67.28 200 67.05%
Kubota Co. ADR 79.94 1.94% 1.52 8489 81.46 79.11 81.66 0 0.00 0.00 0 1.55%
Global Brokerage 0.03 1.90% 0.00 6003 0.05 0.03 0.05 14900 0.30 0.62 100 -61.71%
GENESIS HEALTHCARE I 1.62 1.89% 0.03 217322 1.58 1.56 1.63 200 1.63 1.67 5400 -1.22%
Univ. Health Realty 123.14 1.89% 2.28 41111 120.60 120.60 123.21 400 45.90 123.43 100 84.78%
Kite Realty Group Tr 18.59 1.86% 0.34 627347 18.30 18.27 18.67 200 17.94 35.00 100 16.55%
Ormat Technologies 79.85 1.85% 1.45 183665 78.70 78.37 79.97 100 74.00 79.91 100 43.90%
Quantum 7.74 1.84% 0.14 151779 7.55 7.20 7.80 900 1.60 2.70 300 327.62%
Griffon Co. 22.00 1.80% 0.39 244307 21.50 21.47 22.04 4200 18.00 26.50 800 70.81%
Pulte Group 42.54 1.79% 0.75 3415762 41.87 41.76 42.65 3000 42.00 56.93 100 59.98%
Realty Income 77.72 1.79% 1.37 1839450 76.36 76.35 77.96 100 76.50 78.00 1000 20.22%
Teradyne 71.55 1.79% 1.26 2956262 70.46 70.25 71.98 100 71.00 72.30 100 117.48%
Eldorado Gold 7.39 1.79% 0.13 2386429 7.30 7.17 7.43 100 7.20 7.59 100 161.13%
Omega Healthcare Inv 44.02 1.76% 0.76 1321299 43.25 43.20 44.08 100 41.85 44.50 100 15.36%
M.D.C. 43.19 1.74% 0.74 403985 42.45 42.45 43.32 400 35.80 43.90 1000 44.79%
Sun Communities 157.58 1.72% 2.66 407654 155.07 155.00 157.65 100 142.25 160.00 200 50.31%
Hanger 26.70 1.71% 0.45 259485 26.07 25.92 27.00 100 26.62 26.90 100 25.12%
Teledyne Technologie 383.33 1.71% 6.45 448626 377.66 377.53 384.74 100 375.00 405.00 100 70.26%
Waters 243.67 1.70% 4.07 735633 239.39 238.80 245.36 900 185.25 243.67 200 20.43%
Nidec Co. ADR 35.13 1.68% 0.58 51252 35.20 35.01 35.71 0 0.00 0.00 0 24.22%
Toyota Motor Co. ADR 142.38 1.67% 2.34 166190 141.75 141.40 142.96 100 132.26 144.88 200 13.98%
Wheaton Precious Met 37.77 1.67% 0.62 738934 36.51 36.43 37.78 200 37.57 37.78 600 50.00%
salesforce.com 185.27 1.67% 3.04 6302448 181.51 181.50 186.00 300 185.27 185.50 400 21.48%
American States Wate 88.66 1.66% 1.45 343812 87.16 87.07 88.72 100 83.50 91.98 100 35.77%
Welltower Inc 87.80 1.63% 1.41 1707744 86.47 86.40 87.82 100 85.58 95.89 100 20.75%
Toll Brothers 44.90 1.63% 0.72 1362586 44.37 44.08 44.99 900 44.50 45.00 5000 28.47%
Renren ADR 1.88 1.62% 0.03 53624 1.85 1.85 1.93 700 1.70 2.21 400 -64.39%
Edison International 78.20 1.61% 1.24 1675013 77.10 77.04 78.26 100 59.01 80.00 100 42.49%
Clearwater Paper Co. 23.03 1.59% 0.36 152492 22.42 22.29 23.29 3000 18.00 23.10 100 -25.28%
Macerich 26.16 1.55% 0.40 1772969 25.75 25.61 26.21 100 25.50 26.50 200 -43.06%
Equity Lifestyle Pro 71.61 1.55% 1.09 857677 70.57 70.57 71.65 200 71.58 73.00 100 40.98%
STAG Industrial 32.96 1.54% 0.50 1814155 32.46 32.45 32.97 100 32.36 37.11 100 22.12%
AMERICAN ASSETS TR. 47.55 1.54% 0.72 285448 46.87 46.67 47.57 100 47.35 54.63 100 15.69%
Arc Document Solutio 1.33 1.53% 0.02 116444 1.31 1.27 1.33 100 1.25 1.35 2900 -51.28%
Avalonbay Communitie 219.30 1.49% 3.23 730051 216.42 216.29 219.41 100 175.07 219.52 200 19.13%
Baxter International 91.07 1.49% 1.34 4284864 89.52 89.31 91.86 700 78.65 91.95 100 28.94%
Laboratory Co. of Am 179.63 1.49% 2.63 647600 176.85 176.54 179.96 100 163.50 179.81 100 32.80%
M/I Homes 45.83 1.48% 0.67 295988 45.22 45.21 46.11 100 36.00 46.17 100 83.17%
Centene Co. 65.49 1.47% 0.95 3458051 64.23 64.21 66.09 100 61.00 67.42 100 4.56%
Saul Centers 54.47 1.47% 0.79 69421 53.52 53.40 54.61 100 17.35 54.71 100 6.01%
Taubman Centers 32.43 1.47% 0.47 1035481 32.00 31.89 32.73 100 31.50 41.86 100 -35.97%
McCormick & Co 171.15 1.46% 2.47 991277 168.85 168.73 171.35 1900 125.00 171.38 100 21.83%
Edwards Lifesciences 242.12 1.46% 3.48 845811 238.66 238.47 243.31 100 238.72 244.39 100 43.77%
Movado Group 20.19 1.46% 0.29 198790 19.85 19.41 20.27 200 17.80 38.99 100 -40.91%
Healthpeak Propertie 36.77 1.43% 0.52 3294435 36.38 36.20 36.79 100 33.50 37.64 100 23.06%
Southwest Gas 77.79 1.42% 1.09 288152 76.96 76.31 77.90 200 74.83 90.00 300 -0.80%
American Tower 236.73 1.42% 3.31 1827053 233.92 233.00 237.92 100 233.50 245.00 100 44.01%
Harmony Gold Mining 3.60 1.41% 0.05 3728959 3.50 3.46 3.60 11000 3.46 3.68 800 113.02%
Hormel Foods 46.95 1.40% 0.65 4061269 46.34 46.33 47.06 200 46.29 47.09 100 8.30%
National Health Inve 85.07 1.39% 1.17 364116 83.99 83.70 85.07 100 80.52 85.40 200 7.96%
Redwood Trust 17.46 1.39% 0.24 982393 17.23 17.22 17.51 200 17.13 17.72 100 9.26%
Haemonetics Co. 115.43 1.39% 1.58 688147 113.46 113.23 116.11 100 115.24 120.50 100 14.38%
Gazit Globe 8.05 1.39% 0.11 17215 8.02 7.80 8.06 200 7.92 8.05 200 -17.86%
EMBOTELL. ANDINA ADR 14.70 1.38% 0.20 759 14.39 14.39 14.70 100 0.00 16.50 1000 -27.34%
Prologis Inc 95.57 1.38% 1.30 3335727 94.15 94.06 95.61 100 85.00 105.55 100 49.21%
Nextera Energy 256.89 1.38% 3.49 2871603 254.03 252.81 257.30 100 254.15 269.39 100 45.89%
Greenhill & 17.68 1.38% 0.24 197666 17.35 17.28 18.13 100 17.59 18.25 500 -42.63%
North American Const 12.06 1.34% 0.16 122257 12.00 11.94 12.19 100 9.99 12.52 500 13.88%
Select Medical Co. 24.22 1.34% 0.32 679344 23.84 23.75 24.22 5000 21.25 24.30 1000 61.25%
Life Storage, Inc 115.45 1.33% 1.52 283868 114.06 113.65 115.90 100 33.93 120.00 500 24.14%
J.M. Smucker 107.80 1.33% 1.41 959625 106.37 105.21 107.85 100 107.80 108.00 100 2.87%
Owens Corning 66.52 1.33% 0.87 2382162 65.95 65.95 67.33 100 41.00 74.00 100 36.12%
Camden Property Trus 111.42 1.32% 1.45 997628 110.29 110.21 111.62 100 44.76 111.66 100 21.20%
PS Business Parks 173.10 1.32% 2.25 82334 170.52 170.28 173.38 200 169.23 179.00 100 24.89%
Hershey 152.83 1.31% 1.98 869839 151.09 150.77 152.89 100 147.03 154.00 1000 41.80%
TERRENO REALTY DL -, 57.89 1.31% 0.75 289169 57.14 57.09 57.93 100 33.00 57.99 100 51.86%
Bank of New York Mel 46.78 1.30% 0.60 7863205 46.31 46.23 47.50 200 46.57 48.00 1400 -11.17%
ENTERCOM COMM. A DL- 4.68 1.30% 0.06 770482 4.58 4.53 4.71 300 3.30 4.69 100 -34.64%
WEC Energy 97.67 1.30% 1.25 1531507 96.54 96.31 97.74 100 79.41 98.99 100 37.84%
Northwest Natural Ga 74.58 1.29% 0.95 501949 73.71 73.41 74.76 100 70.95 75.00 100 23.01%
Opko Health 1.58 1.28% 0.02 4130213 1.54 1.53 1.62 1400 1.58 1.60 1100 -58.42%
Southern 68.12 1.28% 0.86 4546617 67.34 67.26 68.30 100 64.73 80.00 100 44.26%
Liberty Property Tru 64.36 1.27% 0.81 1185343 63.55 63.46 64.48 100 45.09 64.99 100 44.21%
Carbo Ceramics 0.32 1.27% 0.00 40174 0.30 0.30 0.32 8000 0.26 0.34 1700 -93.49%
Sims Metal Managemen 8.00 1.27% 0.10 12943 7.90 7.90 8.00 100 6.87 10.00 500 5.68%
Visa 207.29 1.27% 2.59 14861652 204.13 203.80 208.39 1000 207.32 207.75 200 49.67%
LTC Properties 47.31 1.26% 0.59 306843 46.82 46.80 47.38 100 45.90 50.00 200 6.51%
Intrepid Potash 2.41 1.26% 0.03 671988 2.39 2.36 2.42 200 2.36 2.45 1500 -24.45%
HEICO CORP. A DL-,01 96.41 1.26% 1.20 290661 95.13 95.13 96.88 100 87.50 97.51 100 49.31%
SunTrust Banks 70.13 1.26% 0.87 18980771 70.17 69.96 70.79 10000 70.21 71.48 300 20.00%
La-Z-Boy 32.43 1.25% 0.40 196888 31.91 31.90 32.48 400 30.72 32.52 200 8.17%
Rayonier 32.52 1.25% 0.40 650958 32.14 32.01 32.60 100 14.72 35.00 300 11.14%
SL Green Realty 92.36 1.23% 1.12 1278494 91.52 90.92 92.82 2000 80.11 92.50 100 3.50%
Acadia Realty Trust 25.79 1.22% 0.31 658155 25.40 25.25 25.79 400 24.92 25.84 600 -2.31%
Ameresco 20.02 1.21% 0.24 100959 19.71 19.63 20.12 2600 13.00 20.50 1000 33.20%
Cementos Pacasmayo A 9.18 1.21% 0.11 411 9.17 9.17 9.18 200 8.16 4294.67 100 -6.42%
Eversource Energy 89.80 1.21% 1.07 2227733 88.93 88.60 89.85 100 84.66 89.89 100 32.70%
Broadridge Financial 132.57 1.20% 1.57 683219 130.27 130.27 132.83 100 120.00 132.84 100 30.86%
National Grid ADR 64.29 1.18% 0.75 759769 64.10 63.90 64.41 100 60.97 65.00 200 23.63%
California Waterrvic 52.33 1.18% 0.61 219915 51.82 51.69 52.42 100 49.00 56.50 200 10.77%
Stryker 214.65 1.17% 2.48 1605140 212.06 211.60 214.65 100 201.00 215.00 100 28.11%
Alexandria Real Est. 164.80 1.17% 1.90 1188831 163.33 163.09 165.00 200 123.97 164.94 100 34.26%
Mid-America Apartm. 135.55 1.16% 1.56 760507 134.32 134.16 135.71 200 94.12 135.71 100 35.36%
UDR 48.00 1.16% 0.55 1223782 47.58 47.53 48.03 200 45.58 48.08 100 15.58%
URSTADT BIDDLE DL-,0 24.47 1.16% 0.28 135346 24.24 24.12 24.54 200 21.00 24.95 200 20.25%
Alumina ADR 6.31 1.15% 0.07 7411 6.26 6.26 6.36 0 0.00 0.00 0 -9.73%
PG & E 13.23 1.15% 0.15 10060538 13.17 13.09 13.66 300 13.10 13.70 1800 82.99%
Duke Energy 94.79 1.14% 1.07 3429161 94.00 93.54 94.86 300 94.79 95.20 100 10.74%
Molina Healthcare 138.38 1.14% 1.56 855885 135.95 135.02 139.44 200 130.50 141.47 100 1.04%
Office Properties Tr 34.65 1.14% 0.39 254101 34.16 34.08 34.85 100 34.10 35.00 100 7.54%
Mohawk Industries 141.29 1.14% 1.59 827395 138.64 138.38 141.55 100 100.00 170.00 100 11.59%
Campbell Soup 48.56 1.12% 0.54 2364468 48.02 47.89 48.69 100 34.00 50.15 100 35.72%
Ventas 59.47 1.12% 0.66 2362117 58.80 58.75 59.52 100 56.10 59.52 900 -2.57%
TransDigm Group 643.80 1.12% 7.14 382534 633.66 633.61 644.83 100 625.00 644.83 100 80.90%
Boston Beer Company 390.92 1.12% 4.32 113333 383.44 382.09 391.51 100 345.00 425.00 100 62.27%
Pinnacle West Capita 94.38 1.11% 1.04 700621 93.67 93.23 94.59 100 94.36 99.00 2500 10.17%
Trex 98.96 1.10% 1.08 319241 97.86 97.00 99.28 100 90.00 125.00 100 44.78%
RPT Realty 14.82 1.09% 0.16 285445 14.66 14.59 14.83 100 6.02 14.86 300 19.32%
Genesco 43.61 1.09% 0.47 400292 44.04 42.98 44.25 100 43.48 51.50 100 -9.80%
Medtronic 120.32 1.08% 1.29 5596969 119.00 118.81 120.50 100 120.22 120.91 100 37.82%
Extra Space Storage 112.75 1.07% 1.19 728855 111.86 111.50 112.97 100 107.06 129.80 200 22.12%
Bristol-Myers Squibb 67.43 1.06% 0.71 12519551 66.70 66.53 67.62 100 66.59 67.91 100 35.95%
CALIX INC. 8.67 1.05% 0.09 236621 8.49 8.49 8.79 100 8.58 10.50 200 -14.92%
MOBILE TELESYSTEMS 10.61 1.05% 0.11 2777285 10.51 10.49 10.67 1100 10.55 10.67 4000 30.34%
Apartment Inv & Mgt 53.30 1.04% 0.55 982764 52.86 52.73 53.32 100 51.21 53.36 600 10.00%
Federal Realty Inves 130.88 1.04% 1.35 363505 129.90 129.32 131.19 100 120.00 152.52 100 3.95%
Piper Sandler 84.72 1.04% 0.87 116622 83.56 83.08 85.58 100 84.42 85.01 100 19.39%
OIL-DRI CORP. AMER.D 38.00 1.04% 0.39 17760 37.60 37.20 38.38 100 0.00 38.50 100 35.57%
Digital Realty Trust 125.73 1.04% 1.29 1286419 124.43 123.80 125.81 100 125.00 135.00 100 17.92%
Clean Harbors 84.97 1.03% 0.87 439286 83.96 83.81 85.42 100 55.00 86.50 100 50.55%
Regency Centers 63.85 1.03% 0.65 666950 63.38 63.03 64.00 5100 63.85 63.87 7000 3.50%
Cosan 22.82 1.02% 0.23 1142754 22.38 22.36 22.95 100 22.82 23.00 300 116.51%
Gildan Activewear 30.01 1.01% 0.30 627510 29.80 29.69 30.09 100 26.10 31.00 100 -8.42%
AMERICAN REALTY INVE 15.05 1.01% 0.15 2971 15.64 14.97 15.64 200 14.92 4294.67 100 18.50%
Sally Beauty 15.43 0.98% 0.15 1961289 15.62 15.29 15.78 600 15.37 18.00 100 -14.66%
WellCare Health Plan 340.39 0.98% 3.29 229761 336.20 336.11 342.10 100 340.40 390.39 200 28.76%
PNM Resources 51.88 0.97% 0.50 573585 51.49 51.19 51.98 100 9.35 69.38 100 23.52%
Equity Residential 83.30 0.97% 0.80 1577335 82.94 82.38 83.32 800 73.00 88.25 100 19.15%
Xcel Energy 66.00 0.96% 0.63 4549272 65.38 65.17 66.01 100 60.10 66.01 82000 30.18%
Chicos Fas 4.21 0.96% 0.04 2317981 4.13 3.99 4.21 300 4.12 4.39 500 -31.21%
WNS ADR 70.90 0.95% 0.67 261573 70.06 69.13 70.98 100 50.00 70.93 100 55.31%
Eli Lilly & Co 140.91 0.95% 1.33 4849620 139.50 138.43 141.57 100 126.21 141.35 300 20.86%
Kroger 28.41 0.92% 0.26 7318176 28.20 28.06 28.56 200 28.00 28.85 7000 -3.47%
MAUI LAND+PINEAPPLE 10.97 0.92% 0.10 5401 10.99 10.92 11.02 500 10.03 4294.67 100 0.92%
Cooper Companies 358.56 0.91% 3.25 597482 354.41 352.67 359.77 100 358.34 358.56 100 32.98%
General Mills 54.34 0.91% 0.49 5254237 53.76 53.70 54.42 300 54.30 55.00 1200 25.01%
Darden Restaurants 114.55 0.91% 1.03 1502803 113.11 113.01 114.69 400 114.20 114.90 400 5.07%
Unilever ADR 57.86 0.91% 0.52 993105 57.63 57.41 57.86 100 57.76 60.00 100 10.57%
Simon Property Group 149.11 0.91% 1.34 1628799 147.73 147.43 149.89 100 147.50 150.00 1500 -14.28%
Watsco 176.70 0.90% 1.57 240404 175.06 175.06 178.20 100 131.81 198.00 200 21.17%
Iron Mountain 31.66 0.89% 0.28 2822124 31.39 31.32 31.81 100 30.62 31.86 300 -11.17%
Getty Realty Co. 32.81 0.89% 0.29 82242 32.43 32.43 32.91 100 14.67 32.96 100 7.19%
Clorox 159.10 0.89% 1.40 1051846 157.70 156.54 159.15 100 156.16 180.00 100 3.06%
Brandywine Realty Tr 15.96 0.89% 0.14 1989145 15.82 15.78 15.98 2600 15.97 17.50 500 14.49%
Anglogold Ashanti AD 20.57 0.88% 0.18 2305967 20.40 20.30 20.75 100 20.35 20.58 300 64.43%
EastGroup Properties 136.76 0.87% 1.18 140203 135.58 135.43 136.78 100 136.44 157.67 100 40.70%
EPR PROPERTIES DL -, 73.17 0.87% 0.63 529803 72.64 72.36 73.19 100 72.40 74.59 100 3.49%
Lithia Motors 144.63 0.86% 1.24 193466 143.09 142.16 144.97 100 143.70 157.70 300 65.94%
Vornado Realty Trust 67.78 0.86% 0.58 1126615 67.21 67.05 67.97 100 63.05 67.79 1500 2.09%
Public Storage 222.65 0.86% 1.90 834584 221.29 220.37 223.24 100 204.21 240.00 100 9.61%
InterXion 90.41 0.86% 0.77 828850 89.53 89.18 90.53 100 90.00 92.51 100 52.05%
Equifax 154.34 0.86% 1.31 910009 152.53 151.76 154.48 100 94.14 4294.67 100 52.74%
One Liberty Properti 28.34 0.85% 0.24 32623 28.13 28.03 28.35 1000 22.00 30.00 300 7.96%
ResMed 161.94 0.85% 1.37 506493 160.39 160.01 162.31 200 142.50 162.07 100 37.42%
CMS Energy 66.21 0.85% 0.56 2539185 65.65 65.53 66.21 200 47.97 66.22 1000 30.13%
Essex Property Trust 311.50 0.85% 2.63 410587 309.99 308.95 312.61 100 227.66 312.17 100 19.84%
McEwen Mining 1.19 0.85% 0.01 2934861 1.16 1.15 1.20 9700 1.15 1.20 3200 -28.74%
Jacobs Engineering G 94.79 0.84% 0.79 813773 94.00 93.36 94.99 100 94.79 103.00 100 51.64%
MCCORMICK+CO.INC. DL 169.66 0.84% 1.41 2203 167.03 167.03 170.12 100 0.00 4294.67 100 21.74%
NATUZZI S.P.A. ADR/5 1.74 0.83% 0.01 3301 1.71 1.71 1.75 200 1.38 1.94 500 -65.00%
Entergy 127.36 0.83% 1.05 1110816 126.44 125.99 127.43 100 82.08 127.73 200 47.60%
Abbott Laboratories 89.73 0.82% 0.73 7458072 88.86 88.61 90.04 100 89.00 90.09 200 25.64%
Atmos Energy 115.92 0.82% 0.94 925467 115.14 114.55 116.11 100 102.42 116.10 100 22.03%
NorthWestern Co. 75.30 0.80% 0.60 256664 74.80 74.26 75.38 100 71.41 79.11 100 21.75%
BROWN-FORMAN CORP.A 66.64 0.80% 0.53 12173 66.03 65.63 66.65 100 0.00 4294.67 100 43.22%
Genie Energy 7.57 0.80% 0.06 66079 7.51 7.43 7.61 100 5.20 11.50 100 -22.04%
American Electric Po 99.34 0.79% 0.78 4731352 98.81 98.51 99.85 100 89.80 100.10 100 30.56%
Aqua America 50.97 0.79% 0.40 1745378 50.35 50.18 51.05 200 36.51 51.40 300 49.56%
PT Telekomunikasi In 28.15 0.79% 0.22 240208 28.10 28.09 28.53 100 15.11 28.67 300 -0.85%
Envestnet 71.14 0.78% 0.55 413278 70.54 70.02 72.11 200 63.00 75.55 100 35.14%
CalAtlantic Group 53.12 0.78% 0.41 17976318 53.11 52.63 54.65 100 51.50 53.96 200 56.19%
Western Digital 68.79 0.78% 0.53 5044372 67.57 67.47 68.99 900 68.69 68.90 200 75.48%
General Dynamics 183.29 0.77% 1.40 2074863 181.46 180.81 184.56 300 183.29 183.79 300 10.60%
CubeSmart 31.72 0.76% 0.24 2061053 31.55 31.44 31.88 100 30.78 32.91 100 8.44%
United Microelectron 2.65 0.76% 0.02 466732 2.62 2.62 2.65 100 2.64 20.71 6300 45.60%
Green Dot Co. 26.60 0.76% 0.20 739506 26.31 26.14 26.80 100 22.02 27.99 100 -66.53%
Duke Realty Co. 35.94 0.76% 0.27 1890395 35.66 35.55 35.94 100 35.50 35.97 600 26.46%
Monmouth Real Estate 14.77 0.75% 0.11 341400 14.65 14.62 14.82 100 13.50 14.84 300 11.98%
Portland General Ele 59.25 0.75% 0.44 441374 58.87 58.60 59.28 100 53.80 59.33 2000 29.25%
Fortune Brands Home 69.90 0.71% 0.49 1058593 69.23 69.15 69.97 3600 54.00 76.00 100 62.33%
Cincinnati Bell 11.52 0.70% 0.08 799485 11.36 11.31 11.75 500 10.60 11.73 400 31.81%
Church & Dwight 72.50 0.69% 0.50 1951060 72.00 71.79 72.57 100 67.50 76.00 200 7.58%
Kimco Realty 20.41 0.69% 0.14 3489989 20.30 20.19 20.48 1700 18.45 30.00 400 23.25%
UnitedHealth Group 300.53 0.69% 2.06 4963132 296.89 296.01 302.54 200 300.10 300.80 100 13.19%
First Indust.Realty 43.17 0.68% 0.29 672304 42.86 42.81 43.17 100 39.50 45.00 400 38.77%
Chemed Co. 477.02 0.67% 3.19 67576 473.26 471.69 479.44 100 453.25 620.44 100 67.48%
Axis Capital 61.43 0.67% 0.41 679918 61.00 60.94 61.95 1000 49.59 61.61 500 11.59%
Tempuraly Internatio 88.45 0.67% 0.59 928905 87.50 87.38 88.78 100 81.11 90.51 100 68.57%
Capitalnior Living C 3.01 0.67% 0.02 72409 2.99 2.91 3.06 200 2.64 6.50 100 -62.56%
Pretium Resources 10.55 0.67% 0.07 1856587 10.44 10.29 10.57 100 10.20 13.50 100 53.79%
IDT Co. 7.62 0.66% 0.05 64755 7.53 7.38 7.64 100 5.75 9.24 3000 9.17%
Public Service Ent 59.55 0.66% 0.39 2894632 59.13 58.84 59.62 100 51.00 62.90 100 14.06%
Asbury Automotive Gr 102.93 0.66% 0.67 159045 102.00 101.81 103.46 100 102.86 105.80 300 41.72%
Consolidated Edison 90.83 0.65% 0.59 2140873 90.37 89.88 90.87 100 85.63 93.00 200 18.72%
China Mobile ADR 43.38 0.65% 0.28 2259002 43.38 43.24 43.64 500 42.56 45.00 300 -15.64%
Hecla Mining 3.12 0.65% 0.02 9077874 3.04 3.01 3.15 1000 3.01 3.23 3700 29.46%
L Brands 20.29 0.64% 0.13 4777478 20.32 19.93 20.57 100 19.92 20.57 600 -25.76%
Waste Management 120.41 0.64% 0.76 1642197 119.36 119.27 120.53 100 114.80 121.35 300 29.03%
Fair Isaac Co. 407.53 0.63% 2.56 189572 402.95 402.95 410.71 100 330.00 407.94 100 88.33%
Kilroy Realty Co. 82.82 0.63% 0.52 956785 82.34 82.28 83.11 100 8.00 83.05 100 21.29%
CRAWFORD + CO. B DL 9.56 0.63% 0.06 8545 9.43 9.43 9.56 100 9.06 66.60 6600 1.27%
Avista 49.61 0.63% 0.31 293879 49.26 48.69 49.65 100 44.61 55.00 100 20.12%
Bunge 56.41 0.62% 0.35 940251 56.15 55.72 56.56 1000 55.88 57.50 100 6.37%
IBM 139.17 0.62% 0.86 7244079 137.81 137.60 139.35 200 143.89 144.50 200 13.90%
Idacorp 109.79 0.61% 0.67 220232 109.30 108.54 109.84 100 109.55 109.90 200 16.59%
Dynex Capital 18.10 0.61% 0.11 451440 18.00 17.99 18.15 100 17.04 18.19 1000 -2.84%
Equity Commonwealth 33.03 0.61% 0.20 288993 32.85 32.77 33.04 300 32.32 33.80 400 7.41%
Teradata 26.53 0.61% 0.16 945063 26.26 26.08 26.76 100 24.00 26.90 200 -38.76%
Tyler Technologies 310.84 0.59% 1.81 207408 308.46 306.94 312.60 100 310.67 359.01 100 64.08%
Boston Properties 140.36 0.57% 0.80 608964 139.56 138.91 140.81 100 119.55 140.48 100 15.50%
Chimera Investment C 21.25 0.57% 0.12 901624 21.10 21.10 21.28 200 21.06 21.35 500 14.31%
Unisys Co. 12.40 0.57% 0.07 828779 12.39 12.30 12.55 1100 11.30 15.93 100 -5.42%
Unilever ADR 57.12 0.56% 0.32 1633913 56.97 56.72 57.13 100 54.00 60.73 100 7.17%
Lexington Realty Tru 10.97 0.55% 0.06 1382463 10.92 10.86 10.99 100 9.89 17.02 500 21.75%
Wal-Mart Stores 115.59 0.55% 0.63 7353678 114.59 114.52 115.69 400 115.59 115.79 500 19.49%
Ford Motor 9.21 0.55% 0.05 49556423 9.15 9.10 9.22 2000 9.19 9.24 7500 7.34%
Enbridge 40.74 0.54% 0.22 5723057 40.66 40.65 40.91 100 40.25 41.16 1200 12.85%
Lennox International 244.95 0.54% 1.32 288165 243.65 243.56 246.16 100 235.98 245.52 100 8.69%
DaVita Inc 79.90 0.54% 0.43 1028188 79.47 79.03 80.08 1000 68.95 84.83 100 39.27%
Credicorp 218.00 0.53% 1.15 187460 216.32 214.74 218.50 100 217.62 218.38 100 -6.05%
Newmont 43.71 0.53% 0.23 7471448 43.23 43.09 43.76 300 43.10 43.80 100 37.58%
Bio-Rad Laboratories 378.88 0.53% 1.99 204752 375.94 375.52 380.79 300 378.46 461.76 100 58.10%
Albemarle Co. 81.32 0.52% 0.42 2312720 80.79 80.58 81.42 100 78.00 81.75 100 6.12%
Black Hills 81.45 0.52% 0.42 253501 80.99 80.75 81.48 100 81.34 179.23 300 24.07%
NISOURCE 29.19 0.52% 0.15 2562161 29.02 28.80 29.22 400 27.60 34.09 100 9.53%
TC ENERGY 54.55 0.52% 0.28 1512217 54.23 54.21 54.68 100 52.50 55.00 800 31.70%
New York Community B 11.76 0.51% 0.06 2795164 11.70 11.67 11.85 200 11.59 13.50 1500 11.26%
SJW Group 73.23 0.51% 0.37 96993 72.65 72.48 73.23 200 67.09 74.26 100 24.86%
AG Mortgage Investm. 15.86 0.51% 0.08 132714 15.78 15.78 15.89 100 14.95 20.00 100 -7.31%
Sysco 83.23 0.49% 0.41 2821362 82.54 82.50 83.47 200 80.00 85.00 100 32.79%
L3Harris Technologie 220.46 0.49% 1.08 1527234 219.40 217.81 221.34 100 217.50 233.20 100 54.41%
Firstenergy 49.30 0.49% 0.24 2854072 48.91 48.84 49.32 300 30.46 52.10 1200 27.36%
Textainer Group 10.39 0.48% 0.05 1864996 10.28 10.20 10.56 100 10.04 10.90 300 -22.11%
Sempra Energy 157.96 0.48% 0.76 1508091 157.02 156.42 158.12 100 130.00 158.20 100 40.58%
Arbor Realty Trust 14.77 0.48% 0.07 1328458 14.70 14.67 14.78 300 14.64 18.00 100 30.36%
Vulcan Materials 141.78 0.47% 0.67 1173683 140.50 140.24 142.10 200 138.40 143.00 400 36.84%
Aviva ADR 10.62 0.47% 0.05 56340 10.61 10.61 10.70 0 0.00 0.00 0 -0.65%
Masco 49.32 0.47% 0.23 2312011 48.89 48.89 49.43 100 34.19 128.38 100 56.03%
Invesco Mortgage Cap 17.26 0.47% 0.08 2037366 17.18 17.11 17.30 5000 17.00 17.37 100 9.45%
Motorola Solutions 176.94 0.47% 0.82 1384265 175.24 174.61 177.56 100 154.36 195.00 300 55.55%
Two Harbors Investme 15.15 0.46% 0.07 1412239 15.06 15.04 15.16 300 15.05 15.23 100 7.60%
Mettler-Toledo Intl 835.13 0.46% 3.82 164219 831.00 830.28 839.50 5000 585.00 836.94 100 42.10%
Genpact 44.52 0.45% 0.20 957926 44.32 44.15 44.84 100 42.00 46.82 200 54.42%
Medical Properties T 22.39 0.45% 0.10 3506734 22.28 22.20 22.48 200 22.12 25.50 400 31.40%
Home Depot 232.95 0.45% 1.04 4873853 231.53 231.06 233.66 200 232.75 233.05 200 29.72%
Bank of Montreal 79.77 0.44% 0.35 1413623 79.33 79.26 79.92 1000 78.00 80.00 200 9.35%
Knoll 25.21 0.44% 0.11 303462 24.99 24.78 25.22 100 12.34 26.98 100 29.28%
Douglas Emmett 42.46 0.43% 0.18 1001209 42.27 42.15 42.63 100 11.32 42.55 100 17.55%
PepsiCo 141.86 0.42% 0.60 4439998 140.61 140.34 142.12 100 141.75 142.17 500 28.88%
Hawaiian Electric In 47.68 0.42% 0.20 348026 47.47 47.34 47.89 100 47.00 48.00 300 30.95%
Armour Residential R 19.08 0.42% 0.08 595527 19.00 19.00 19.13 400 19.00 19.35 100 -7.56%
ESCO Technologies 99.40 0.41% 0.41 85699 98.75 97.76 99.59 100 99.21 99.69 100 50.65%
General Steel 0.07 0.41% 0.00 1460 0.07 0.07 0.07 500 0.89 1.26 100 -18.89%
Annaly Capital Manag 9.74 0.41% 0.04 11736856 9.70 9.66 9.78 1500 9.70 9.78 8100 -4.79%
Brown-Forman Corp 'B 71.03 0.41% 0.29 559151 70.45 70.20 71.25 100 64.94 71.19 100 54.72%
Coca-Cola 57.17 0.40% 0.23 11968923 56.85 56.57 57.24 200 57.17 57.25 100 21.48%
Exelon Co. 47.58 0.40% 0.19 5097360 47.44 47.23 47.61 100 47.05 47.84 100 3.26%
Cryolife 30.11 0.40% 0.12 175477 30.00 29.70 30.50 1400 18.00 38.01 100 5.87%
Danaher 163.71 0.40% 0.65 2293122 162.91 162.60 164.17 100 162.00 164.44 100 55.07%
FactSet Research Sys 276.80 0.39% 1.08 342816 274.20 274.20 280.49 100 201.00 277.36 100 31.18%
WHITE MTNS INS. GRP 1112.46 0.39% 4.33 7240 1109.00 1109.00 1119.90 100 925.00 1199.00 500 24.72%
CRAWFORD + CO. A NV 10.30 0.39% 0.04 21586 10.29 10.14 10.31 100 0.00 10.53 100 10.75%
American Campus Comm 46.51 0.39% 0.18 1055024 46.49 46.37 46.66 100 42.51 51.78 100 7.14%
Smith & Nephew ADR 49.48 0.39% 0.19 289416 49.34 49.26 49.62 100 35.00 49.61 100 30.31%
Covanta Co. 15.64 0.39% 0.06 761953 15.59 15.38 15.66 300 15.30 15.75 100 -0.32%
Raymond James Financ 96.64 0.38% 0.37 1471207 95.50 95.38 97.19 300 94.07 99.90 1000 18.93%
Martin Marietta Mate 267.76 0.38% 1.02 590791 265.74 265.35 269.03 1300 228.00 269.38 100 48.37%
V.F. Corp 94.63 0.38% 0.36 2660956 94.07 93.84 94.98 100 91.50 100.14 100 29.17%
Newpark Resources 5.28 0.38% 0.02 752525 5.26 5.19 5.41 100 3.97 6.61 100 -38.17%
Republic Services 93.81 0.37% 0.35 802531 93.21 93.05 93.85 300 93.00 93.97 200 23.01%
R1 RCM 13.47 0.37% 0.05 994061 13.43 13.31 13.79 100 13.43 15.00 200 65.07%
Stantec 29.92 0.37% 0.11 53374 29.62 29.62 30.03 100 0.00 4294.67 100 26.78%
AT&T Inc 38.52 0.36% 0.14 43754575 38.35 38.18 38.64 300 38.28 38.56 100 24.42%
Fidelity Nat Info 147.62 0.36% 0.53 3845400 146.76 146.59 148.66 100 124.65 147.92 100 39.47%
KT Co. ADR 11.19 0.36% 0.04 322953 11.13 11.09 11.25 100 8.17 11.93 200 -21.09%
DuPont de Nemours 61.78 0.36% 0.22 6843153 61.42 61.21 61.91 500 61.60 61.89 100 -23.89%
Ameren Corp 80.03 0.35% 0.28 1732705 79.75 79.36 80.06 100 27.69 84.16 100 19.34%
Alliant Energy Co. 57.36 0.35% 0.20 1821371 57.23 56.83 57.54 28300 57.36 57.38 6400 33.55%
Arlington Asset Inve 5.74 0.35% 0.02 647805 5.73 5.72 5.76 1000 5.55 8.00 100 -29.57%
Nippon Tel. and Tel. 25.85 0.35% 0.09 122435 25.78 25.78 25.96 200 38.90 46.09 400 23.79%
STARRETT (L.S.) A DL 5.95 0.34% 0.02 9806 5.73 5.73 5.96 100 5.75 12.10 100 6.25%
Best Buy 90.24 0.33% 0.30 3611203 89.45 89.41 91.70 400 90.03 90.40 100 56.07%
Aetna 212.70 0.33% 0.70 11862705 212.57 211.79 213.36 200 213.33 213.88 100 0.00%
Lloyds Banking Group 3.04 0.33% 0.01 8070218 3.03 3.02 3.04 100 3.02 3.06 300 2.36%
Encompass Health 79.72 0.33% 0.26 355560 79.27 78.76 79.77 100 69.12 83.00 200 19.92%
Comfort Systems USA 49.62 0.32% 0.16 147860 49.29 49.10 49.70 100 44.00 50.47 300 3.03%
Weingarten Realty In 31.08 0.32% 0.10 867276 31.00 30.68 31.09 100 26.66 31.13 400 14.60%
Alexander & Baldwin 22.00 0.32% 0.07 212770 21.86 21.74 22.12 100 21.88 22.09 100 -1.12%
Verizon Communicatio 60.32 0.32% 0.19 12857645 60.20 60.10 60.47 500 60.22 60.59 600 5.66%
Dr Reddys Laboratori 42.58 0.31% 0.13 208686 42.54 42.28 42.82 500 42.30 43.00 200 14.96%
FleetCor Technologie 310.98 0.30% 0.94 820135 310.03 309.19 313.86 100 200.00 311.54 100 56.81%
NVR 3905.14 0.30% 11.73 29963 3893.41 3884.14 3918.69 10 3842.88 3905.00 100 54.51%
Corporate office Pro 30.08 0.30% 0.09 361985 29.98 29.94 30.18 100 29.58 34.87 100 28.16%
Huntington Ingalls I 278.57 0.27% 0.76 298847 277.00 275.97 279.60 100 200.00 287.00 100 41.32%
HFF 45.60 0.26% 0.12 11532818 45.94 45.60 46.28 100 45.70 45.80 500 32.75%
Group 1 Automotive 102.88 0.26% 0.27 374483 102.07 101.95 103.36 100 102.84 115.88 100 70.22%
Quest Diagnostics 107.34 0.26% 0.28 958419 106.83 106.64 107.67 100 98.47 114.00 100 23.32%
MFA Financial 7.90 0.25% 0.02 2734742 7.88 7.86 7.91 5000 7.86 7.97 100 11.27%
Enel Generación Chil 12.08 0.25% 0.03 2434 11.89 11.89 12.20 900 16.51 19.50 1200 -36.85%
Eagle Materials 93.43 0.25% 0.23 247627 92.80 92.80 94.04 100 93.28 105.00 300 36.67%
Drive Shack 4.14 0.24% 0.01 215475 4.14 4.05 4.17 3800 3.58 4.18 500 -8.00%
Advanced Micro Devic 51.05 0.24% 0.12 49094965 50.96 50.70 51.81 1400 51.19 51.20 700 145.79%
Genworth Financial ' 4.31 0.23% 0.01 3195350 4.30 4.26 4.33 500 4.13 4.35 300 -13.97%
WEIS MARKETS INC. 39.04 0.23% 0.09 46831 38.93 38.73 39.17 1000 34.69 46.35 300 -20.44%
Carmax 95.90 0.23% 0.22 1549019 95.38 94.77 96.13 400 95.60 96.20 400 54.88%
Vail Resorts 250.01 0.23% 0.57 344267 249.17 247.72 252.53 100 218.24 335.21 100 33.89%
Charles Schwab 48.45 0.23% 0.11 8850267 48.04 47.82 48.88 300 47.70 48.35 600 0.98%
Cigna 213.00 0.23% 0.48 2192245 211.68 210.40 214.44 100 209.00 215.00 200 9.33%
AMN Healthcarervices 67.00 0.22% 0.15 230457 66.53 66.34 67.44 100 64.00 75.00 200 6.74%
Olin Co. 17.89 0.22% 0.04 3097616 17.76 17.49 17.95 100 16.00 18.09 1000 -22.42%
GOODRICH CORP. Regis 127.48 0.22% 0.28 3561480 127.46 127.44 127.49 10000 127.48 127.50 500 0.00%
Allstate Corp 117.80 0.21% 0.25 1314122 117.15 117.06 118.27 100 108.00 118.01 100 37.46%
AmerisourceBergen Co 91.25 0.21% 0.19 1205591 90.82 90.20 91.37 100 75.20 95.50 100 14.26%
UNITIL CORP. 63.15 0.21% 0.13 38783 63.02 62.60 63.26 100 57.63 1875.48 100 26.93%
Philip Morris 88.87 0.20% 0.18 6373494 88.44 87.90 88.99 100 88.87 89.00 400 22.55%
ORIX Co. ADR 85.06 0.20% 0.17 42316 85.07 85.05 85.37 100 70.00 90.00 100 8.83%
Anthem Inc 305.99 0.20% 0.60 992690 303.94 303.17 308.23 100 290.00 325.00 100 16.84%
Dillards 71.71 0.20% 0.14 188303 71.25 70.59 72.05 100 71.20 77.02 100 10.94%
Nomura ADR 5.19 0.19% 0.01 148507 5.19 5.16 5.19 100 4.29 6.07 100 24.16%
Inphi 83.27 0.19% 0.16 1053469 82.58 82.15 83.54 500 82.50 91.00 100 138.66%
Smith Co., A. O. 47.02 0.19% 0.09 2663149 46.84 45.85 47.37 3400 44.00 51.00 100 -2.06%
Yum! Brands 105.60 0.19% 0.20 3494334 104.68 104.51 105.63 400 105.30 105.90 400 14.34%
Amdocs 74.51 0.19% 0.14 754501 74.40 74.25 74.86 600 74.00 75.00 2200 24.29%
Safeguard Scientific 10.87 0.18% 0.02 59973 10.81 10.76 10.89 200 10.20 11.80 600 4.72%
Royal Bank of Canada 81.67 0.18% 0.15 785712 82.08 81.59 82.08 100 72.00 160.00 100 9.89%
Medifast 115.78 0.17% 0.20 274365 115.53 114.38 116.39 200 88.80 118.35 100 -5.26%
Progressive 76.43 0.17% 0.13 2686693 76.04 75.85 76.72 100 55.65 76.82 100 20.84%
Becton Dickinson 277.53 0.16% 0.45 1290714 276.84 275.31 278.06 100 260.00 328.51 100 14.64%
Starwood Property Tr 25.44 0.16% 0.04 977008 25.37 25.37 25.52 100 24.46 25.61 100 20.34%
Colgate-Palmolive 71.29 0.15% 0.11 6470769 71.07 70.25 71.38 400 71.05 72.93 100 13.83%
Cardinal Health 54.01 0.15% 0.08 1874033 53.89 53.50 54.40 100 48.75 55.00 300 10.11%
Constellation Brands 190.23 0.15% 0.28 2038126 187.45 187.20 191.39 100 185.29 195.00 2100 15.89%
Altria Group 51.09 0.14% 0.07 10192408 50.91 50.51 51.31 300 50.86 51.29 400 5.75%
Universal Technical 7.49 0.13% 0.01 403191 7.53 7.35 7.60 100 6.65 8.15 500 94.55%
Travelers Companies 140.91 0.13% 0.18 1604798 140.77 140.38 141.55 100 126.64 150.07 100 14.62%
Grace & , W.R. 71.42 0.13% 0.09 271649 71.13 70.88 71.72 200 57.73 74.86 400 3.42%
América Móvil B. de 16.55 0.12% 0.02 2930323 16.53 16.51 16.64 300 16.50 16.62 300 4.42%
Brunswick Co. 58.82 0.12% 0.07 417369 58.61 58.50 59.16 100 35.60 65.00 200 16.85%
Lockheed Martin 426.15 0.12% 0.49 1071421 424.42 423.01 427.78 300 426.15 427.45 300 52.85%
CBRE Group 'A' 61.10 0.11% 0.07 1424664 60.75 60.61 61.41 100 60.50 61.20 100 37.15%
Bank of Nova Scotia 55.53 0.11% 0.06 505049 55.52 55.47 55.72 100 45.55 55.75 100 0.53%
Canon ADR 28.03 0.11% 0.03 106265 28.02 27.97 28.08 100 25.80 33.20 100 0.14%
FTI Consulting 117.96 0.10% 0.12 154848 117.39 116.66 118.02 200 115.34 118.26 100 72.46%
Johnson Controls Int 41.03 0.10% 0.04 4928599 40.86 40.82 41.25 200 39.74 44.80 100 25.36%
Evercore Partners 77.27 0.09% 0.07 845880 76.58 76.22 77.90 100 65.00 77.30 100 -10.38%
Global Payments 198.79 0.09% 0.17 1631241 197.16 197.16 200.35 100 197.00 199.00 100 73.48%
Rollins 35.89 0.08% 0.03 1704510 35.84 35.60 36.08 500 31.30 40.00 100 -5.30%
Air Products & Chem 237.18 0.08% 0.18 1699951 236.46 235.34 239.12 100 228.13 237.26 100 49.53%
Granite Construction 26.78 0.07% 0.02 394920 26.48 26.14 26.85 5000 26.72 30.92 100 -39.70%
DTE Energy 133.93 0.07% 0.10 1284081 133.93 133.05 134.44 100 107.39 134.07 100 18.32%
SEA LTD CL.A(ADR)/1 41.31 0.07% 0.03 4195536 41.01 40.33 41.40 1100 40.50 41.95 100 227.86%
Johnson & Johnson 149.27 0.07% 0.10 9543905 148.58 148.50 150.17 500 150.61 151.00 800 15.63%
Zimmer Biomet 149.48 0.07% 0.10 926558 149.06 147.86 150.16 100 145.00 150.25 100 41.90%
Kimberly-Clark 144.59 0.06% 0.09 1493775 144.60 143.06 144.84 200 143.00 145.00 100 23.72%
Teleflex 383.94 0.05% 0.21 260417 383.01 381.82 386.00 600 328.50 386.12 100 48.86%
CoreSite Realty 117.61 0.05% 0.06 355033 117.84 116.91 117.96 100 108.00 117.88 100 24.73%
Coca-Cola FEMSA B. d 61.98 0.05% 0.03 152732 61.80 61.73 62.73 500 62.21 64.89 300 -4.34%
NIKE 'B' 104.58 0.05% 0.05 4854693 104.25 103.81 104.69 500 104.37 104.73 500 29.99%
United Technologies 154.47 0.05% 0.07 4907346 153.86 152.78 155.51 300 154.10 154.90 400 36.98%
EL Paso Electric 68.23 0.04% 0.03 213647 68.22 68.18 68.23 400 60.00 68.25 400 34.10%
Basic Energy Service 0.26 0.04% 0.00 95532 0.26 0.24 0.27 500 0.43 0.47 200 -95.27%
Gartner 161.23 0.04% 0.06 413177 160.25 160.25 162.76 100 140.00 170.92 100 24.88%
Autozone 1155.00 0.04% 0.42 300213 1152.10 1149.36 1165.01 100 1150.01 1184.99 100 37.12%
Simpson Manufacturin 83.41 0.04% 0.03 182799 83.25 83.03 83.79 100 68.77 83.60 100 37.57%
Tiffany & Co 134.29 0.03% 0.04 1829562 134.10 134.03 134.29 100 130.87 140.00 100 57.51%
Ball Corp 69.26 0.03% 0.02 1592808 68.69 68.55 69.42 300 66.03 69.63 100 37.80%
ALEXANDER'S INC. DL 349.42 0.03% 0.10 9610 351.69 348.08 351.69 100 315.00 4294.67 100 9.32%
Foot Locker 39.61 0.03% 0.01 2594812 39.50 39.07 39.75 100 37.50 39.99 100 -32.14%
INDEPENDENCE HLDG DL 41.72 0.02% 0.01 3329 41.83 41.60 41.83 100 0.00 45.00 200 15.89%
Employers 43.84 0.02% 0.01 109454 43.50 43.37 43.94 200 43.73 44.00 100 -1.59%
PerkinElmer 101.34 0.02% 0.02 833022 101.00 100.55 101.71 100 99.64 112.88 500 17.29%
West Pharmaceutic.Se 157.61 0.01% 0.02 311275 156.92 156.92 158.21 100 157.47 192.05 100 49.75%
Everest Reinsurance 280.00 0.01% 0.03 398417 280.00 278.65 280.95 200 275.00 280.94 200 29.22%
Konami ADR 40.80 0.01% 0.00 700 40.72 40.72 40.80 0 0.00 0.00 0 -11.97%
Kate Spade & 18.49 0.00% 0.00 7789960 18.50 18.49 18.51 100 13.19 18.51 400 0.00%
KID BRANDS INC. DL-, 0.00 0.00% 0.00 100 0.00 0.00 0.00 0 0.00 0.00 0 614.29%
Spire Inc 84.13 0.00% 0.00 173751 84.15 83.41 84.23 100 80.86 89.00 11500 8.75%
PennyMac Mortgage In 23.17 0.00% 0.00 1264082 23.20 23.01 23.23 100 21.45 23.25 800 19.25%
GlassBridge Enterpri 250.00 0.00% 0.00 118 250.00 250.00 250.00 100 1.94 2.30 100 1150.00%
GLOBAL CORD BLOOD DL 5.00 0.00% 0.00 87067 5.01 4.90 5.04 700 4.16 17.00 200 -18.17%
Ashford Hospitality 2.74 0.00% 0.00 416589 2.73 2.70 2.75 900 2.71 2.82 200 -43.27%
Endeavour Silver Co. 2.14 0.00% 0.00 1795791 2.12 2.09 2.17 100 2.09 2.21 2000 9.74%
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%
Mizuho Financial Gro 3.01 0.00% 0.00 213041 3.00 3.00 3.02 100 2.75 3.36 100 -6.81%
VALHI INC. DL 1 1.75 0.00% 0.00 199703 1.75 1.72 1.77 100 1.70 2.50 400 -49.28%
Zovio 1.79 0.00% 0.00 55379 1.75 1.71 1.79 1600 1.78 1.79 2200 -77.85%
Yingli Green En. ADR 0.15 0.00% 0.00 19555 0.15 0.15 0.17 100 1.40 1.47 200 -11.76%
CBL & Assoc. Propert 1.04 0.00% 0.00 976182 1.05 1.02 1.05 6000 1.03 1.05 6000 -57.02%
Cambrex Co. 59.99 0.00% 0.00 703136 59.99 59.98 59.99 500 59.98 60.10 500 21.78%
Box Ships 0.00 0.00% 0.00 14400 0.00 0.00 0.00 0 0.00 0.00 0 -78.12%
CENTRUS ENERGY 6.60 0.00% 0.00 24005 6.57 6.57 6.97 100 1.15 31.22 100 206.98%
Pall Corp 127.11 -0.01% -0.01 11045160 127.13 127.10 127.16 100 127.12 127.17 100 0.00%
Intercont Exchange 96.76 -0.01% -0.01 2263597 96.69 96.60 97.45 200 95.80 100.00 13200 27.94%
Truist Financial 56.28 -0.02% -0.01 6698609 56.05 55.84 56.53 900 55.24 56.75 100 14.18%
Ecolab 195.54 -0.02% -0.04 1273063 195.40 194.71 197.01 100 179.53 220.00 100 26.56%
Service Co. Internat 48.49 -0.02% -0.01 478669 48.25 48.07 48.57 200 46.92 50.00 1000 12.01%
Corelogic 45.37 -0.02% -0.01 675523 45.33 45.08 45.48 700 33.00 49.25 200 24.10%
Dominion Energy 84.03 -0.02% -0.02 4519983 84.00 83.04 84.30 600 83.00 85.00 100 22.19%
Accenture 209.15 -0.02% -0.05 2687176 207.50 207.00 210.16 300 202.00 212.90 500 39.02%
Universal Health Ser 144.99 -0.03% -0.04 830917 145.28 143.93 145.28 100 144.55 169.61 100 9.87%
Cablevision Systems 34.87 -0.03% -0.01 2502299 34.88 34.87 34.89 127400 34.87 34.89 101900 0.00%
Celanese Co. 117.55 -0.03% -0.04 924814 117.10 116.47 118.33 1600 112.25 124.00 200 20.18%
Anixter Internationa 99.13 -0.04% -0.04 392349 98.98 98.98 99.37 800 90.40 99.30 100 63.20%
HP Inc 21.96 -0.05% -0.01 10312167 21.92 21.77 21.97 500 21.33 22.20 100 0.97%
Howard Hughes Co. 124.98 -0.05% -0.06 357629 124.58 124.07 125.25 1000 105.66 150.00 200 17.07%
NRG Energy 38.52 -0.05% -0.02 1958494 38.51 38.09 38.62 100 35.04 38.98 300 -6.19%
Post 112.00 -0.05% -0.06 318498 111.73 111.35 112.19 100 109.50 130.37 100 9.74%
Genesee & Wyoming 111.88 -0.05% -0.06 4281630 111.95 111.88 111.97 100 111.85 112.45 100 52.07%
Invesco 18.31 -0.05% -0.01 4140615 18.23 18.13 18.49 5400 18.35 18.60 300 -0.81%
Intl Flavors & Fragr 134.80 -0.06% -0.08 912543 134.03 133.51 136.03 100 120.00 150.00 200 -0.52%
CoreCivic 16.19 -0.06% -0.01 776913 16.20 16.00 16.34 100 16.10 16.35 100 -16.93%
DESIGNER BRANDS INC 15.77 -0.06% -0.01 2470751 15.82 15.21 15.93 1200 15.06 19.00 100 -41.92%
Mueller Water Produc 12.12 -0.08% -0.01 1026599 12.07 11.98 12.14 200 10.59 12.17 2300 24.56%
Allete 83.50 -0.08% -0.07 153281 83.71 83.09 83.83 100 74.93 166.50 500 10.92%
Aircastle 32.05 -0.09% -0.03 309272 32.08 32.05 32.10 200 25.00 32.20 1100 56.34%
Quanta Services 41.22 -0.10% -0.04 1523533 41.06 40.67 41.41 200 38.28 42.44 100 23.04%
OMNOVA Solutions 10.11 -0.10% -0.01 74167 10.12 10.11 10.13 400 10.10 10.16 3500 22.55%
Thomson Reuters Co. 78.88 -0.10% -0.08 396009 79.03 78.50 79.06 100 65.50 79.03 100 55.00%
Chunghwa Telecom ADR 36.48 -0.11% -0.04 41313 36.48 36.41 36.55 100 13.11 37.50 100 5.62%
OGE Energy Co. 45.59 -0.11% -0.05 993524 45.67 45.39 45.83 200 42.55 45.75 100 13.44%
Guidewire Software 112.89 -0.12% -0.13 636792 112.67 112.39 113.40 1000 95.20 163.00 100 31.71%
Leggett & Platt 51.14 -0.12% -0.06 841530 50.91 50.57 51.43 100 48.00 53.00 100 29.11%
Wabco 135.27 -0.12% -0.16 1128653 135.35 135.25 135.54 3400 135.25 135.27 100 18.28%
Stewart Informationr 40.72 -0.12% -0.05 136785 40.56 40.48 40.87 200 40.61 40.84 400 -6.61%
Molson Coors Brewing 56.50 -0.12% -0.07 1495725 56.32 55.89 56.79 500 53.75 57.25 100 -11.19%
Mack-Cali Realty Co. 23.53 -0.13% -0.03 631060 23.61 23.44 23.77 200 20.36 26.50 500 14.67%
Spark New Zealand 14.98 -0.13% -0.02 10485 15.20 14.80 15.20 0 0.00 0.00 0 10.15%
Analog Devices 119.31 -0.13% -0.16 2548371 118.19 118.00 119.67 400 119.31 120.00 100 34.34%
MDU Resources Group 29.56 -0.14% -0.04 1295283 29.65 29.31 29.65 200 24.35 33.00 200 18.33%
Shinhan Financial Gr 35.58 -0.14% -0.05 96829 35.61 35.43 35.74 100 35.19 50.25 100 -2.87%
KapStone Paper & Pac 34.95 -0.14% -0.05 24618700 34.99 34.95 35.00 197500 34.98 38.55 25000 52.69%
T-Mobile US 82.03 -0.15% -0.12 3612004 81.99 81.80 82.95 100 81.91 82.27 100 23.82%
AES Corp 20.47 -0.15% -0.03 6399877 20.37 20.25 20.56 100 8.13 30.00 300 31.64%
CenterPoint Energy 27.01 -0.15% -0.04 5347742 27.07 26.81 27.17 100 26.65 27.19 500 -8.25%
Waste Connections 98.02 -0.15% -0.15 636289 97.81 97.65 98.27 100 79.81 98.29 100 21.87%
Brady Co. 57.47 -0.16% -0.09 177279 57.17 56.63 57.80 100 57.40 57.71 100 25.10%
PPL Corp 36.03 -0.17% -0.06 6298563 36.03 35.62 36.08 100 35.00 36.20 1500 19.82%
Marsh & McLennan Cos 113.96 -0.17% -0.19 1335138 113.78 113.59 114.56 100 111.16 125.00 1000 35.57%
HollyFrontier Co. 46.84 -0.17% -0.08 1564532 46.59 46.15 47.13 100 45.00 59.00 100 -14.96%
Myers Industries 16.98 -0.18% -0.03 212911 16.88 16.67 17.02 100 15.22 19.88 1100 4.49%
Diversified Healthca 8.36 -0.18% -0.01 1843343 8.34 8.19 8.40 200 8.17 8.69 100 -35.98%
S&P Global Inc 296.20 -0.20% -0.59 1423494 294.76 294.01 297.59 100 249.10 388.88 100 59.83%
CONST.BRANDS B DL-,0 190.48 -0.20% -0.38 388 190.43 190.43 190.48 100 0.00 4294.67 100 20.23%
Rex American Resourc 74.51 -0.20% -0.15 32369 74.31 74.06 75.87 100 0.00 4294.67 100 0.01%
RLI CORP. DL 1 93.43 -0.20% -0.19 257976 93.21 93.19 94.07 100 39.65 93.75 100 34.80%
Synnex Co. 146.56 -0.20% -0.30 390152 145.83 145.00 148.06 500 140.00 163.00 200 60.00%
Steris 153.81 -0.21% -0.32 521172 153.96 152.89 154.75 100 153.50 179.02 100 36.36%
MSA SAFETY 136.70 -0.22% -0.30 176423 136.62 135.35 137.14 100 120.00 150.00 100 38.36%
South Jersey Industr 31.77 -0.22% -0.07 722026 31.79 31.55 31.99 1000 30.95 33.75 100 6.36%
BRT Apartments Corp. 17.80 -0.22% -0.04 67644 17.80 17.75 17.95 100 15.76 18.26 100 35.05%
Pzena Investment Man 8.50 -0.23% -0.02 26415 8.50 8.50 8.63 1000 8.24 8.58 100 -1.62%
Sherwin-Williams 593.06 -0.24% -1.41 532013 594.45 590.35 598.25 100 361.81 675.00 100 48.81%
CACI International ' 269.96 -0.24% -0.65 179966 269.66 268.39 270.45 100 215.00 270.32 100 75.80%
Nokia Co. ADR 4.13 -0.24% -0.01 21274948 4.16 4.09 4.17 10100 4.11 4.17 27000 -32.41%
Summit Hotel Propert 12.08 -0.25% -0.03 872217 12.10 11.94 12.17 100 11.82 12.19 5500 11.23%
Exantas Capital 11.84 -0.25% -0.03 125586 11.87 11.81 11.89 1000 9.51 11.95 400 14.07%
Procter & Gamble 126.09 -0.25% -0.32 8553166 126.41 124.84 126.62 500 126.01 126.28 500 37.92%
PIEDMONT OFF. RLTY T 23.21 -0.26% -0.06 802315 23.29 23.09 23.32 100 17.50 26.70 400 27.53%
Crown 73.25 -0.26% -0.19 735205 72.92 72.83 73.80 100 73.00 75.00 100 51.75%
Starwood Hotels & Re 77.05 -0.26% -0.20 18604035 77.59 76.82 77.75 100 76.56 78.95 400 0.00%
Tootsie Roll Industr 34.62 -0.26% -0.09 102546 34.53 34.05 34.66 500 34.00 40.10 100 1.97%
Siemens ADR 64.69 -0.26% -0.17 111265 65.06 64.67 65.17 0 0.00 0.00 0 12.89%
First American Finan 59.86 -0.27% -0.16 858895 59.92 59.78 60.29 200 41.96 63.09 200 26.18%
EPAM Systems 231.81 -0.27% -0.62 306013 230.98 230.43 233.37 100 201.10 231.81 100 67.26%
Gallagher & , Arthur 96.19 -0.27% -0.26 495710 96.17 96.07 96.50 100 94.77 101.64 400 29.27%
Omnicom Group 80.27 -0.27% -0.22 2218956 80.41 80.14 81.00 100 64.63 100.54 100 7.96%
Novo-Nordisk AS ADR 61.14 -0.28% -0.17 1148991 61.36 61.08 61.48 100 58.10 61.98 200 27.24%
AON 211.26 -0.28% -0.59 1045270 211.30 210.17 212.28 100 211.26 224.15 100 36.82%
Nautilus 3.52 -0.28% -0.01 1191693 3.49 3.10 3.65 32600 2.91 3.52 100 -49.86%
Diamondrock Hospital 10.51 -0.28% -0.03 1824800 10.51 10.39 10.56 100 10.19 11.39 100 4.89%
Dollar General 157.54 -0.28% -0.45 1381612 157.35 157.23 158.70 100 152.00 159.78 300 38.77%
Archer Daniels Mid 45.12 -0.29% -0.13 2663411 45.10 44.87 45.38 100 42.10 48.02 100 3.94%
Hersha Hospitality T 13.86 -0.29% -0.04 553727 13.97 13.77 14.00 1000 13.53 14.01 1000 -21.83%
Brookfield Asset Mgm 62.09 -0.29% -0.18 867941 62.22 61.83 62.25 100 58.00 71.11 2700 47.27%
Insperity 92.91 -0.29% -0.27 201326 92.71 91.92 93.19 100 88.06 97.63 100 -6.03%
AU Optronics Co. ADR 3.42 -0.29% -0.01 91940 3.41 3.41 3.45 500 2.48 2.88 200 -17.59%
Highwoods Properties 50.33 -0.30% -0.15 520703 50.47 50.16 50.59 100 40.00 50.34 100 17.70%
SAP ADR 139.54 -0.30% -0.42 579509 138.90 138.90 140.19 100 115.00 139.58 100 31.97%
KYOCERA CORP. ADR/1 69.54 -0.30% -0.21 4364 69.71 69.54 69.78 100 50.00 55.21 200 27.88%
Affiliated Managers 85.38 -0.30% -0.26 367671 84.93 84.19 85.91 100 71.01 93.47 200 -20.25%
GEO Group REIT 16.05 -0.31% -0.05 1035399 16.11 15.62 16.14 200 15.75 17.11 100 -27.99%
Integer Holdings 88.75 -0.31% -0.28 158759 88.92 88.55 89.38 100 88.42 88.93 100 10.02%
Watts Water Technolo 101.14 -0.32% -0.32 145417 101.18 100.43 101.38 100 100.63 101.16 100 41.87%
Federated Investors 33.85 -0.32% -0.11 426324 33.73 33.45 34.00 100 28.22 34.05 100 28.07%
Capri Holdings 36.67 -0.33% -0.12 1799345 36.44 36.10 36.84 100 34.00 44.93 100 -10.76%
Washington Real Esta 30.54 -0.33% -0.10 287231 30.64 30.42 30.71 100 26.01 32.00 200 26.15%
PAR TECHNOLOGY DL-,0 30.05 -0.33% -0.10 200946 29.97 29.72 30.28 700 29.00 30.25 100 25.05%
Regis Co. (Minn.) 17.96 -0.33% -0.06 246018 17.91 17.40 18.05 18600 14.00 18.13 100 -5.77%
CPFL Energia ADR 17.75 -0.34% -0.06 285503 17.95 17.75 18.03 100 11.12 21.92 100 9.77%
Brinker Internationa 44.06 -0.34% -0.15 634676 44.09 43.36 44.26 5500 38.00 70.00 100 -9.29%
Toro 82.79 -0.35% -0.29 498176 83.00 81.90 83.31 100 66.75 84.00 400 39.12%
Mercury General Co. 47.73 -0.35% -0.17 191102 47.87 47.71 48.20 300 47.73 49.56 100 -10.77%
MGIC Investment Co. 14.04 -0.35% -0.05 2149378 14.04 13.96 14.15 1000 9.86 14.44 1000 19.39%
Cedar Realty Trust 2.79 -0.36% -0.01 308982 2.79 2.75 2.80 1000 2.50 2.85 2000 -15.71%
Proto Labs 108.61 -0.36% -0.39 190468 108.56 108.05 109.66 100 88.15 110.00 200 -12.09%
Toronto-Dominion Ban 56.53 -0.37% -0.21 1094523 56.60 56.39 56.78 600 55.49 57.63 200 3.71%
MSCI 278.03 -0.37% -1.04 477031 277.61 276.38 281.68 100 245.00 278.23 100 67.52%
Veon Ltd. ADR 2.66 -0.37% -0.01 2727912 2.68 2.64 2.69 300 2.66 2.67 100 2.70%
KEMET 26.49 -0.38% -0.10 577536 26.58 26.47 26.62 100 24.50 27.50 100 39.42%
Benchmark Electronic 36.70 -0.38% -0.14 251296 36.77 36.61 36.99 100 27.00 38.62 400 53.04%
Sonoco Products 59.50 -0.39% -0.23 427400 59.44 58.74 59.64 100 57.93 63.10 100 8.56%
McDonald's 211.16 -0.39% -0.82 4100505 211.37 210.22 212.26 500 211.01 211.44 500 15.66%
CHATHAM LODGING TR.D 18.00 -0.39% -0.07 176580 18.05 17.94 18.07 1000 17.25 18.28 300 -8.77%
Carters 110.38 -0.39% -0.43 412349 110.41 110.11 111.17 100 108.13 112.00 700 38.46%
Roper Technologies 378.26 -0.39% -1.48 419269 378.00 376.28 380.20 100 200.00 378.58 100 34.12%
Old Republic Intl Co 22.87 -0.39% -0.09 2330374 23.00 22.74 23.10 100 22.00 24.50 100 5.83%
Kellogg 70.60 -0.40% -0.28 2175616 70.71 70.31 71.01 100 65.00 73.00 100 18.80%
BLACKSTONE MORTGAGE 37.50 -0.40% -0.15 1223763 37.65 37.39 37.70 100 36.83 37.75 200 12.51%
Flowers Foods 22.02 -0.41% -0.09 823192 22.12 21.91 22.14 100 21.42 24.88 100 12.29%
Cousins Properties 41.54 -0.41% -0.17 696490 41.60 41.44 41.95 100 35.45 45.23 100 21.04%
Kar Auctionrvices 21.92 -0.41% -0.09 1352915 21.95 21.84 22.13 200 21.75 23.00 200 -57.78%
Quad Graphics 4.85 -0.41% -0.02 191252 4.84 4.73 4.90 1000 4.82 7.00 100 -65.08%
Interpublic Group of 24.05 -0.41% -0.10 2966519 24.04 23.81 24.10 100 22.00 25.00 100 8.09%
Pfizer Inc 40.34 -0.42% -0.17 21931425 40.38 40.19 40.66 1000 40.21 40.59 500 -5.15%
STMicroelectronics A 27.77 -0.43% -0.12 1474159 27.77 27.71 27.93 100 27.60 29.15 100 90.86%
AVX Co. 20.45 -0.44% -0.09 402186 20.50 20.30 20.50 800 15.00 23.00 200 22.16%
Cohen & Steers 65.86 -0.44% -0.29 98072 65.96 65.71 66.42 300 44.80 65.96 100 79.11%
Canadian National Ra 95.67 -0.45% -0.43 831116 96.40 95.33 96.53 300 70.00 102.98 100 16.54%
RenaissanceRe 192.34 -0.46% -0.88 286520 192.81 191.23 193.89 300 190.11 225.10 100 44.67%
CNA Financial 45.76 -0.46% -0.21 130155 45.91 45.64 46.00 100 44.50 46.89 100 -0.41%
Humana 364.87 -0.46% -1.68 849392 363.26 361.94 369.93 100 300.00 388.30 100 25.38%
Keycorp 19.50 -0.46% -0.09 11608280 19.48 19.37 19.67 100 19.40 19.89 200 15.73%
BCE 47.28 -0.46% -0.22 703299 47.56 47.13 47.56 100 47.24 48.00 100 12.46%
Hanover Insurance Gr 138.63 -0.47% -0.65 200205 138.79 138.38 139.68 100 138.54 162.06 100 24.19%
Quaker Chemical Co. 168.25 -0.47% -0.79 134650 168.03 167.47 170.44 100 167.87 170.67 500 -14.60%
Boston Scientific 44.07 -0.47% -0.21 8589987 44.18 43.76 44.39 100 41.25 45.00 100 16.93%
Domino s Pizza 285.11 -0.47% -1.36 625270 286.46 282.34 286.66 300 284.10 285.99 300 6.60%
HUBBELL INC. DL-,01 148.45 -0.48% -0.71 314503 148.43 147.04 149.00 100 147.99 173.64 100 37.96%
Flagstar Bancorp 37.39 -0.48% -0.18 249559 37.57 37.32 37.69 100 25.51 45.00 100 24.72%
SONY Co. ADR 72.13 -0.48% -0.35 967150 72.50 72.11 72.50 300 68.10 77.77 100 43.74%
SK Telecom ADR 22.65 -0.48% -0.11 603712 22.76 22.49 22.76 100 18.38 36.00 100 -14.75%
Northrop Grumman 378.13 -0.48% -1.84 1420863 379.38 373.96 381.19 300 378.14 382.01 100 41.23%
Wells Fargo 48.94 -0.49% -0.24 30858265 49.09 48.80 49.88 100 49.01 49.78 100 -0.59%
Capstead Mortgage Co 8.11 -0.49% -0.04 393411 8.12 8.09 8.16 100 6.95 8.69 100 12.95%
Revlon 23.90 -0.50% -0.12 97136 23.96 23.08 24.04 1000 14.90 29.00 100 -7.22%
Moodys 256.34 -0.50% -1.29 911043 256.84 255.77 258.11 100 201.18 276.00 200 60.82%
Curtiss-Wright Co. 147.92 -0.50% -0.75 152677 148.34 147.05 148.74 200 141.01 148.11 100 32.06%
Team 15.77 -0.50% -0.08 112040 15.69 15.49 15.91 100 15.72 16.50 100 0.83%
Brown & Brown 41.20 -0.51% -0.21 1166221 41.30 41.19 41.50 100 24.33 41.30 600 43.85%
Royal Bk of Scotld G 5.85 -0.51% -0.03 1421628 5.89 5.83 5.91 1000 5.00 6.50 1000 -9.30%
AMETEK 101.26 -0.51% -0.52 1185911 101.36 100.88 101.99 400 93.08 118.50 100 42.16%
American Financial G 110.71 -0.51% -0.57 450179 111.00 110.68 111.47 200 104.24 110.71 100 15.37%
Sunstone Hotel Inves 13.53 -0.51% -0.07 2307909 13.60 13.43 13.65 100 13.30 14.50 400 -3.84%
Hill-Rom 115.14 -0.53% -0.61 474937 115.50 115.10 116.38 100 97.56 115.51 100 17.24%
H & R Block 24.34 -0.53% -0.13 5126497 24.45 24.29 24.59 100 1.01 25.25 100 -5.03%
Diageo ADR 169.79 -0.53% -0.91 390516 169.45 169.39 170.27 100 157.35 192.53 100 19.45%
Walt Disney Company 143.56 -0.53% -0.77 9250157 144.24 143.01 144.59 300 143.74 143.98 100 29.29%
MasterCard 321.93 -0.53% -1.73 5998640 322.41 321.49 325.66 400 322.01 322.47 300 59.37%
Acuity Brands 122.62 -0.54% -0.66 510864 123.10 121.15 123.42 100 104.50 124.09 100 1.70%
Koninklijke Philips 49.81 -0.54% -0.27 351353 49.67 49.66 49.96 100 40.00 59.92 100 39.48%
Istar Inc 'A' 14.75 -0.54% -0.08 1030107 14.77 14.74 14.90 400 14.65 15.65 500 55.10%
Ryman Hospitality Pr 86.31 -0.54% -0.47 199857 86.74 85.41 86.83 100 83.25 91.02 100 12.12%
Acco Brands Co. 9.10 -0.55% -0.05 738793 9.12 8.87 9.12 300 8.08 11.55 300 4.60%
Markel Co. 1186.24 -0.55% -6.52 32996 1186.36 1175.53 1193.00 10 1169.40 1200.00 30 11.05%
Rosetta Stone 18.18 -0.55% -0.10 79412 18.12 18.04 18.48 100 17.00 25.00 100 14.99%
Dolby Laboratories 68.87 -0.55% -0.38 291041 68.79 68.38 69.16 100 66.57 72.00 100 6.68%
Sumitomo Mitsui Fina 7.18 -0.55% -0.04 726529 7.23 7.17 7.23 1500 7.15 9.00 100 -0.14%
China Telecom Co. AD 41.07 -0.56% -0.23 94177 41.30 41.07 41.45 300 39.80 45.00 300 -21.74%
PROS 65.66 -0.56% -0.37 179816 66.12 65.49 67.29 100 65.41 69.54 100 93.29%
New York Times 'A' 33.67 -0.56% -0.19 1042116 33.77 33.46 33.90 100 33.00 36.53 100 33.72%
Janus Capital Group 14.17 -0.56% -0.08 57161642 14.09 14.01 14.30 500 14.00 14.15 100 0.00%
Williams-Sonoma 76.16 -0.56% -0.43 1090128 76.60 75.67 76.74 800 70.29 84.50 200 41.32%
IDEX 174.86 -0.56% -0.99 350838 174.89 174.57 175.97 100 172.46 174.96 100 24.22%
Celestica 8.80 -0.56% -0.05 358439 8.79 8.73 8.86 100 8.45 9.50 1000 -4.35%
Agilent Technologies 89.61 -0.57% -0.51 2697372 89.80 89.46 90.15 100 88.42 110.00 100 26.53%
Steelcase 19.23 -0.57% -0.11 705864 19.23 19.06 19.38 100 16.75 20.02 100 14.06%
Thermo Fisher Scient 337.26 -0.57% -1.93 1340702 339.60 336.78 341.71 100 323.07 347.03 400 41.60%
Globe Life 103.85 -0.57% -0.60 381639 103.94 103.61 104.68 100 93.80 105.50 400 26.68%
Aptiv 91.00 -0.58% -0.53 1467465 91.04 90.47 91.91 100 65.00 109.95 100 27.92%
Taiwan Semiconductor 58.24 -0.58% -0.34 9873708 57.99 57.47 58.99 100 57.90 58.40 400 58.09%
Valmont Industries 152.33 -0.58% -0.89 74412 151.95 151.45 152.99 100 130.88 152.62 100 22.36%
Weyerhaeuser 30.80 -0.58% -0.18 3563914 30.91 30.60 31.06 100 29.00 34.00 7500 22.81%
DeLuxe Co. 49.10 -0.59% -0.29 278425 49.14 48.70 49.35 100 48.95 53.65 1500 11.90%
ONESMART SPONS.ADR/4 6.76 -0.59% -0.04 273696 6.66 6.45 6.78 1000 6.30 6.77 100 -21.30%
Proassurance Co. 36.84 -0.59% -0.22 639395 36.87 36.81 37.12 300 36.00 37.50 600 -13.68%
Penske Automotive Gr 47.92 -0.60% -0.29 141048 48.04 47.40 48.15 100 43.54 54.54 100 0.82%
Greenbrier Companies 26.39 -0.60% -0.16 424644 26.60 25.73 26.74 100 25.00 32.75 100 -36.29%
TRANSCONTL RLTY INV. 31.25 -0.60% -0.19 3369 31.93 30.10 31.93 100 0.00 48.48 1900 -11.80%
TJX COMPANIES 62.30 -0.61% -0.38 5090646 62.44 62.09 62.76 500 62.01 62.60 500 26.73%
Thor Industries 81.34 -0.61% -0.50 738608 81.50 80.64 82.28 100 45.00 90.00 600 22.11%
Kennedy-Wilson 22.64 -0.61% -0.14 501189 22.70 22.38 22.77 300 22.56 23.75 1000 18.04%
Wex 224.50 -0.62% -1.39 291997 225.24 223.38 226.42 100 180.00 224.69 100 38.73%
Chubb Ltd 152.74 -0.62% -0.95 1426977 153.00 152.08 153.63 100 149.00 162.00 100 14.33%
Rogers Communication 49.39 -0.62% -0.31 644609 49.72 49.37 49.72 2000 49.22 49.20 100 -9.71%
Varian Medical Syste 148.07 -0.62% -0.93 669925 148.70 147.66 149.16 100 101.49 148.39 100 15.82%
Cia Saneam. Bás. Est 14.28 -0.63% -0.09 752346 14.37 14.27 14.41 1600 9.90 19.00 100 31.86%
Hanesbrands 14.23 -0.63% -0.09 4174499 14.35 14.07 14.36 100 13.75 14.47 400 -4.11%
Kansas City Southern 165.46 -0.64% -1.06 1258047 166.52 164.38 168.43 100 161.36 164.00 200 49.71%
Radian Group 24.94 -0.64% -0.16 890932 25.06 24.89 25.14 100 19.00 25.50 200 38.25%
SEACOR 41.85 -0.64% -0.27 72583 41.82 41.62 42.11 100 40.96 42.07 100 -1.44%
ITAU Corpbanca 7.75 -0.64% -0.05 13772 7.56 7.25 7.75 100 0.00 8.09 500 -46.51%
First Majestic Silve 10.46 -0.66% -0.07 6482408 10.37 9.81 10.52 900 9.90 10.50 100 99.24%
Emcor Group 86.58 -0.67% -0.58 534811 86.89 86.25 87.01 100 84.83 103.00 100 33.41%
H.B. Fuller 49.07 -0.67% -0.33 548758 49.20 48.66 49.61 200 45.11 49.20 100 8.42%
Korn Ferry Internati 43.09 -0.67% -0.29 475919 43.05 42.54 43.24 100 42.26 43.78 500 -5.53%
ABB ADR 23.75 -0.67% -0.16 1796313 23.92 23.75 23.95 200 17.70 24.00 100 22.11%
Berkshire Hathaway ' 342650.00 -0.67% -2320.00 277 345000.00 342185.00 346700.00 1 330000.00 350000.00 1 15.16%
Sturm Ruger 50.14 -0.67% -0.34 118590 50.35 49.40 50.51 100 45.90 55.00 100 -10.42%
MasTec 63.32 -0.67% -0.43 605715 63.57 63.01 63.74 6400 50.00 63.75 100 36.05%
McKesson 155.27 -0.68% -1.06 1267015 155.80 154.24 156.11 100 132.00 159.93 100 22.58%
Sun Life Financial 48.30 -0.68% -0.33 292195 48.55 48.29 48.79 100 31.75 48.63 200 31.25%
TE CONNECTIVITY 99.50 -0.68% -0.68 2619998 100.58 99.34 100.68 100 70.12 104.50 100 24.80%
Ashland LLC 75.95 -0.68% -0.52 418875 76.17 75.60 76.37 100 75.60 76.08 100 -2.89%
TEJON RANCH CO. DL-, 16.06 -0.68% -0.11 60782 16.11 15.90 16.19 100 16.02 18.00 100 -13.93%
Emerson Electric 77.25 -0.68% -0.53 3146356 77.43 76.68 77.64 200 76.50 78.87 100 24.60%
Berkshire Hathaway ' 228.63 -0.68% -1.57 5842158 229.85 227.95 231.13 1000 228.66 229.00 100 11.81%
Honda Motor ADR 27.59 -0.68% -0.19 533173 27.65 27.51 27.76 600 26.62 30.80 100 -6.60%
Snap-on 168.81 -0.70% -1.19 396456 169.75 167.91 169.99 100 148.00 174.00 300 1.55%
Tenaris ADR 22.65 -0.70% -0.16 1877425 22.70 22.53 22.72 100 20.21 26.53 400 -6.79%
Ingredion 91.93 -0.70% -0.65 589411 92.28 91.75 93.23 100 82.50 140.00 100 -6.86%
Sunoco LP 32.35 -0.71% -0.23 464940 32.54 32.35 32.89 15200 32.33 32.80 4900 11.32%
Canadian Imperial Bk 82.66 -0.71% -0.59 362535 83.22 82.64 83.52 100 82.00 83.88 200 -0.05%
BANKUNITED 34.91 -0.71% -0.25 613152 34.95 34.88 35.21 100 31.23 37.00 200 3.01%
RPM International 73.91 -0.71% -0.53 805988 74.12 73.80 74.56 100 72.60 79.00 200 33.97%
Brinks 91.76 -0.71% -0.66 149499 91.99 91.47 92.81 100 91.69 107.79 100 26.76%
Arrow Electronics 81.73 -0.72% -0.59 771664 81.87 81.61 82.90 200 81.57 84.65 100 10.19%
Renesola ADR 1.39 -0.72% -0.01 90618 1.35 1.33 1.42 1100 1.21 1.42 2800 -10.33%
HAVERTY FURNITURE DL 20.62 -0.72% -0.15 67740 20.69 20.49 20.89 500 17.01 20.67 100 4.46%
Graphic Packaging Co 16.47 -0.72% -0.12 1945308 16.44 16.36 16.61 400 15.22 16.98 900 41.25%
Berkley, W.R. Co. 69.85 -0.72% -0.51 688507 70.09 69.63 70.37 200 67.88 72.72 100 38.44%
Badger Meter 62.99 -0.72% -0.46 145055 63.41 62.77 63.60 100 41.32 77.00 100 20.12%
VISHAY PRECISION G.D 35.44 -0.73% -0.26 60915 35.43 35.19 35.66 100 0.00 43.30 1000 9.62%
Juniper Networks 24.52 -0.73% -0.18 3497086 24.63 24.51 24.76 500 24.52 26.21 200 -13.42%
Cooper Tire & Rubber 28.53 -0.73% -0.21 274487 28.66 28.17 28.75 100 28.06 32.93 100 -16.16%
Caleres 21.63 -0.73% -0.16 286877 21.78 21.16 21.78 200 14.89 25.10 100 -28.38%
GP Strategies Co. 14.79 -0.74% -0.11 92059 14.90 14.70 15.24 100 0.00 15.66 300 -1.33%
Baytex Energy 1.34 -0.74% -0.01 2644615 1.38 1.31 1.38 400 1.30 1.74 100 -30.21%
Buckle 25.19 -0.75% -0.19 662925 25.45 25.08 25.57 100 20.05 31.21 300 40.96%
American Express 130.53 -0.75% -0.99 3102769 131.11 130.39 131.82 400 130.20 130.80 400 31.20%
Westpac Banking Co. 17.11 -0.75% -0.13 282583 17.23 17.11 17.23 100 16.41 19.25 100 -9.66%
Urstadt Biddle Prope 18.97 -0.76% -0.15 916 19.21 18.97 19.21 100 0.00 19.87 400 18.08%
Fabrinet 66.15 -0.77% -0.51 152263 66.32 65.73 66.47 100 45.00 66.35 100 22.21%
Novartis ADR 95.19 -0.77% -0.74 2616697 95.64 95.18 95.97 100 94.00 97.40 100 6.97%
Suncor Energy 33.35 -0.77% -0.26 3016170 33.45 33.25 33.50 800 32.72 38.87 100 6.55%
HCA Holdings 147.24 -0.78% -1.16 1501121 147.74 146.89 148.29 100 146.00 149.00 5000 9.44%
CGI Group 86.04 -0.78% -0.68 156787 86.34 86.02 87.00 100 83.50 86.32 100 31.44%
Halliburton 23.77 -0.79% -0.19 21047803 23.78 23.61 24.52 700 23.75 23.90 1000 -23.07%
DOVER MOTOR. DL-,10 1.85 -0.79% -0.01 15475 1.85 1.83 1.89 800 1.80 2.00 700 -6.57%
Service Properties T 23.73 -0.79% -0.19 948666 23.98 23.67 24.00 100 23.25 24.25 300 -9.60%
DUCOMMUN INC. DL-,01 42.40 -0.80% -0.34 96258 42.62 41.94 42.72 100 40.50 47.27 100 12.38%
Knight-Swift Transpo 37.22 -0.80% -0.30 1609927 37.50 37.06 37.80 100 36.50 45.00 200 14.03%
Telecom Italia ADR 5.58 -0.80% -0.04 65417 5.59 5.56 5.60 3000 2.00 6.54 2700 0.63%
TrueBlue 23.46 -0.80% -0.19 161417 23.47 23.29 23.65 200 23.35 23.54 100 -2.37%
Whirlpool 151.40 -0.81% -1.23 968206 151.63 149.92 152.93 100 142.50 163.25 3000 19.16%
GlaxoSmithKline ADR 47.50 -0.81% -0.39 3622447 47.66 47.47 47.92 2500 46.98 49.40 100 21.86%
Apollo Commercial Re 18.24 -0.82% -0.15 857883 18.37 18.20 18.38 200 17.85 18.40 300 2.70%
Carlisle Cos. 162.61 -0.82% -1.34 347722 163.17 162.29 163.68 900 139.38 163.09 100 49.57%
CARRIAGE SVCS DL-,01 25.48 -0.82% -0.21 187315 25.50 25.30 25.63 1700 23.00 25.80 200 29.80%
Anworth Mortgage Ass 3.64 -0.82% -0.03 445155 3.67 3.64 3.67 100 3.55 3.75 5700 -16.13%
Grupo Aerop.del Sure 203.69 -0.83% -1.71 64340 203.69 203.08 206.07 100 199.45 210.11 100 15.10%
Live Nation Entertai 74.91 -0.83% -0.63 1368095 75.20 74.06 75.38 100 61.40 74.85 100 38.62%
Chipotle Mexican Gri 870.73 -0.84% -7.42 299147 878.70 869.11 887.60 500 859.00 872.99 100 68.20%
Six Flags Entertainm 37.55 -0.84% -0.32 1308889 37.84 37.35 38.07 100 37.00 38.45 700 -37.49%
LUBY'S INC. DL-,32 2.34 -0.85% -0.02 9323 2.31 2.31 2.40 800 1.50 6.47 100 46.25%
Dril-Quip 46.52 -0.85% -0.40 184342 46.36 46.04 46.78 300 45.30 60.00 200 21.43%
Regions Financial 16.25 -0.85% -0.14 10804376 16.29 16.12 16.38 200 16.12 17.42 5500 3.50%
Pebblebrook Hotel Tr 25.53 -0.85% -0.22 1399057 25.77 25.26 25.77 100 24.88 27.31 1000 -18.67%
ABM Industries 39.45 -0.85% -0.34 329709 39.64 39.38 39.87 100 30.81 41.50 100 9.64%
Callaway Golf 21.83 -0.86% -0.19 1486448 22.01 21.75 22.12 100 20.11 22.50 400 28.56%
Cato Co. 16.08 -0.86% -0.14 135282 16.24 16.05 16.26 100 15.89 19.97 200 2.42%
Telephone & Data Sys 25.14 -0.87% -0.22 446444 25.36 25.12 25.40 100 20.90 33.22 300 -30.74%
Dicks Sporting Goods 47.82 -0.87% -0.42 1266753 48.22 47.47 48.48 400 47.50 47.99 400 39.62%
Acorn International 18.08 -0.88% -0.16 1672 18.64 18.08 18.64 2000 17.00 48.89 100 -18.38%
Barclays ADR 9.04 -0.88% -0.08 2028088 9.12 9.04 9.12 100 8.50 9.63 400 5.48%
CVR Energy 37.11 -0.88% -0.33 747746 37.21 36.30 37.59 100 36.30 51.85 100 -2.62%
Avon Products 5.60 -0.89% -0.05 165446992 5.64 5.05 5.92 3200 5.63 5.80 200 256.69%
Jefferies Financial 22.21 -0.89% -0.20 1368921 22.23 22.08 22.40 100 18.16 23.50 400 8.98%
Franklin Resources 25.51 -0.89% -0.23 3522696 25.60 25.38 25.72 100 24.60 28.57 100 -19.12%
Jones Lang Lasalle 170.40 -0.90% -1.54 204613 171.19 170.30 172.01 100 144.27 170.90 100 21.19%
First Rep.Bank San F 117.12 -0.90% -1.06 1407728 117.41 117.00 118.26 100 108.00 120.00 100 21.97%
Discover Fin Serv 83.68 -0.90% -0.76 2002214 84.00 83.52 84.60 100 80.30 85.20 200 29.66%
ENNIS INC. DL 2,50 21.77 -0.91% -0.20 92756 21.93 21.63 22.00 3000 20.11 22.00 1000 11.47%
Douglas Dynamics 55.16 -0.92% -0.51 76609 55.36 54.52 55.36 100 11.96 55.43 100 54.64%
Chesapeake Utilities 94.31 -0.92% -0.88 53941 94.99 93.81 94.99 100 91.17 4294.67 100 8.55%
Under Armour 'A' 20.20 -0.93% -0.19 5646458 20.40 20.09 20.47 200 19.50 20.85 100 0.85%
Mitsubishi UFJ Finl 5.28 -0.94% -0.05 619288 5.31 5.28 5.32 1000 5.00 5.90 200 -0.38%
Alliance Data System 111.85 -0.94% -1.06 512079 112.79 111.68 113.28 100 105.00 113.50 100 -34.09%
Horace Mann Educator 44.19 -0.94% -0.42 98230 44.39 44.05 44.83 100 35.60 44.29 100 8.44%
UGI Co. 44.08 -0.94% -0.42 2181566 44.50 43.89 44.60 100 32.50 45.10 100 -20.19%
CBIZ 27.17 -0.95% -0.26 134367 27.27 27.02 27.42 100 20.00 27.26 200 33.58%
Jabil Circuit 42.81 -0.95% -0.41 1587760 42.96 42.81 43.32 100 37.90 43.80 400 68.41%
Booz Allen Hamilton 78.64 -0.96% -0.76 1710494 79.02 78.28 79.51 300 78.30 146.64 100 65.24%
Total System Service 133.27 -0.96% -1.29 7594626 136.25 131.23 138.94 500 132.10 133.60 100 37.12%
Pioneer Natural Reso 147.35 -0.97% -1.44 1273269 147.91 146.64 149.54 300 147.01 147.99 300 1.69%
MaxLinear 21.33 -0.97% -0.21 276396 21.33 21.23 21.44 100 1.00 24.50 900 16.94%
Estee Lauder 'A' 217.73 -0.98% -2.15 2104191 215.41 212.73 217.93 100 215.83 216.70 300 70.72%
Nat Oilwell Varco 23.27 -0.98% -0.23 2265876 23.32 23.14 23.49 500 23.01 23.49 500 -23.58%
JMP GROUP LLC 3.03 -0.98% -0.03 4946 3.02 3.02 3.05 1000 3.00 3.05 1900 -32.37%
JPMorgan Chase 136.84 -0.98% -1.36 8474247 137.19 136.69 138.07 1000 136.86 137.07 100 30.83%
U.S. Cellular Co. (U 35.95