Posted: March 12th, 2023

Map reduce

Please check the work and message if it is possible 

.3

3

3

413

46

7

52

.6

5

952

828

1

52

5

71

7

25

83

52

5

0

408

52

096

6

78

3

677

5

7

32

51

12

34

42

51.9

835

51

9

29

788

52

832

622

05

51

7

992

23

14

50

912

50.7

06

2

50.8

50

21

12

50.9

647

50

9

7

9

508

49

4

3

633

2

1149

48

08

7

51

716

48

298

48

41

48

47

48

47

480

970

46

6

46

524

45

44

83

44.3

45.6

561
298

2

44

9

44

621

44.9

4

394
277

44

44.3

362
279

43

377

452

45

4

43

44.9

43

442

44

075

354

507

321
360

45

463

47

353

46

44.9

8

418

264

318
370

47

0

5

383

587
317

47

2

377

48

425
244

47

46.6

47.5

245

47

46.5

665

46.2

224
260

45

231

44.8

242
276

44

3

8739
253

28833

212
300

42

703

255

4563
197
362

41

1984

42.2

188

87

4944
173

40

41.4

178

183
365

39

1982

31

7830

3949
117
285

38

7519
196

131
309

37

194

186

37

188

5

173
410

36

36.4

175

176
422

150

150
378

155

261
435

33

118

4033
132
314

30

33.6

135

199
275

30

155

71

28

188

52
269

26

111

3335
103
233

95

72
186

28

103

85
196

4853
104

114
179

108

3424
120
246

120

128
200

129
198

18 *

Year of Application Utility Patent Applications, U.S. Origin Utility Patent Applications, Foreign Origin Utility Patent Applications, Foreign Origin Percent Share Utility Patent Applications, All Origin Total Design Patent Applications Plant Patent Applications Total Patent Applications * Utility Patent Grants, U.S. Origin Utility Patent Grants, Foreign Origin Utility Patent Grants, Foreign Origin Percent Share Utility Patent Grants, All Origin Total Design Patent Grants Plant Patent Grants Reissue Patent Grants Total Patent Grants Total Patent Grants, Foreign Origin Percent Share *
2020 28 50 95 3

120 46 52 59

71 41 4

508 1079 6

43 30 1

44 16

33 53.1 307759 30

49 1208 528 3

39 992
2019 293904 313052 51 606956 433

40 1059 65

135 150 167876 52.7 318 30870 131 394 351403
2018 295327 310

244 51.2 605571 42 117 649319 14

37 159324 52.6 303049 28873 1235 4

26 3335
2017 28833 301075 51.1 589

410 39097 114 629

6

47 140969 157439 52.8 298 25986 1074 512 325980
2016 2

85 29

370 50.7 578802 353 1063 61

524 144

621 156057 51.9 300 2

36 10

72 626 3

260
2015 287831 283.781 49.6 5

716 360 1406 609052 133593 1

442 277 23468 847 798 3029

48
2014 268782 27

4033 50.5 542815 3

279 1149 576763 121026 1

321 52.2 253 155 21951 860 822 276
2013 247750 255 50.8 503582 30467 1139 535

188 108 115883 51.6 2

2

45 21356 823 1029 247713
2012 24

197 248249 50.6 490226 29059 520277 107791 1

118 50.9 2

196 22799 981 947 244341
2011 224 231 194 4

561 25806 959 482871 82

38 84967 167349 23116 1009 453 191927
2010 231588 224733 49.2 4563 27782 1209 4853 77502 80270 157772 25565 1240 185224
200 241347 21

480 47.1 456154 27752 104 484955 79526 77756 49.4 157282 24062 1047 182899
2008 22

178 20

418 47.9 425967 25515 1151 452 89823 8

3949 48.3 17

377 20965 519 196405
2007 207867 182866 46.8 390733 25553 1222 4

175 7

463 69169 48.1 143806 129 245 157718
2006 189536 167407 46.9 356943 23975 1221 382139 84270 80020 48.7 164290 15695 1016 181299
2005 188941 153500 44.8 3424 22602 1000 366043 87893 81130 169023 16574 994 421 187012
2004 184245 150200 44.9 334445 20904 1144 356493 86971 80360 167331 15451 1133 460 184375
2003 177511 148997 45.6 326508 18280 944 345732 87600 78

435 47.2 166035 16871 584 183
2002 164795 131131 44.3 295926 18292 797 315015 85068 7

242 157494 17413 548 175979
2001 149825 120

362 44.5 270187 17761 863 288811 83906 69579 45.3 153485 14732 420 448 169085
2000 1

354 107579 243062 17107 720 260889 80289 67228 147517 14766 16

314
199 120445 94812 215257 16546 232424 61708 50276 11

198 11414 124069
1998 106892 88295 45.2 195187 15161 665 211013 61104 48541 109645 11410 121696
1997 123958 88419 41.6 212 15409 228238 55739 45680 101419 11712 387 316 11

383
1996 107

233 82624 43.5 189857 15774 459 206090 56066 45610 101676 11095 499 317 113

587
1995 99955 74788 42.8 174743 13635 361 18

8739 53231 45

111 45.9 98342 10630 332 109746
1994 92425 80650 46.6 173 13078 186 52253 45191 46.4 97444 9

269 107394
1993 87955 76351 46.5 164306 13061 17

7830 51177 45334 96511 9569 263 106696
1992 90643 73915 164558 1

128 176 47391 42974 47.6 90365 8024 99077
1991 82370 70380 46.1 15

275 1

261 165748 50185 45352 47.5 95537 6092 102533
1990 7519 64633 46.2 139825 11289 151491 40497 37427 77924 5679 84272
1989 68315 59602 127917 11153 385 139455 43520 39432 82952 5959 229 89385
1988 65487 56946 122433 9912 320 132 38126 32734 70860 5518 76862
1987 63874 53132 45.4 117006 9551 126788 39555 32106 71661 5066 77245
1986 61841 4944 44.4 111284 120276 38367 42.9 67200 4938 72650
1985 59390 44313 42.7 103 8082 112040 32871 23989 42.2 56860 6

1982
63316 46

309 109625 8174 1

179 33896 23992 41.4 57888 271 63276
1983 62404 44009 106413 7375 113966 39223 26548 40.4 65771 4745 71064
62098 422 40.5 104329 220 112379 37355 24464 39.6 61819 66170
1981 60535 39959 39.8 100494 108209 30078 18776 38.4 48854 3119 52413
1980 61441 39475 39.1 100916 7538 108648 41255 24847 37.6 66102 3862 364 70514
1979 62863 38068 37.7 100931 7258 108377 41484 2

378 36.4 65269 3929 69781
1978 65050 37294 102344 7061 109580 44280 25946 36.9 70226 4564 75388
1977 64445 36569 36.2 101014 6292 107456 46715 25285 35.1 72000 4282 76810
1976 64093 38445 37.5 102538 5318 108011 50645 25633 33.6 76278 4304 81278
1975 66935 37144 35.7 104079 5425 109622 51500 22643 30.5 74143 78622
1974 65943 33355 99298 5867 105300 51518 23292 31.1 74810 2901 78185
1973 71089 33640 32.1 104729 6211 111095 55976 22341 28.5 78317 3156 246 81790
1972 72343 30832 29.9 103175 5996 109359 47072 17357 26.9 64429 3214 67964
1971 68243 30507 30.9 98750 5496 104357 50394 17165 25.4 67559 71230 25 *
1970 67180 26291 28.1 93471 5171 98737 45781 13323 22.5 59104 3352 62714 22 *
1969 61651 24046 85697 4744 90544 51273 14379 21.9 65652 3165 69098 21 *
1968 66855 21670 24.5 88525 93482 54634 13771 20.1 68405 3188 71886 20 *
1967 72317 22312 23.6 94629 5413 100150 50331 12526 19.9 62857 66647 19 *
1966 67013 20579 23.5 87592 5259 92971 38410 8965 18.9 47375 2686 50389 18 *
1965 66715 19154 23.3 85869 4968 145 90982 37174 8505 18.6 45679 2965 48971
  • Chapter 4 – Homework – File Processing with Map Reduce
  • Use either Java or Python to perform the following practice exercises. The data files are
    organized by chapter and all of them have been uploaded to Canvas for CS 480/591.

    Each exercise involves the following tasks:

    1. Modify existing or write new Map Reduce code.
    2. If using Java, compile the program as a JAR file.
    3. Upload the input file(s) into the Hadoop cluster.
    4. Execute the program and display the results.

    The deliverables for each task are:

    1. Modified Java or Python code
    2. Linux and HDFS commands to execute the project
    3. Output results in a text file or as otherwise indicated in the exercise

    For Exercises 4-1 through 4-3, download the NYSE dataset
    NYSE.csv using the link above.

  • This is a comma-separated values (CSV) file.
  • Open the file using a text editor like notepad and examine its file format and
    structure before sending it to the cluster.
    Exercise 4-1

    Write a Map Reduce program to find out the maximum closing price (stock_price_close) for
    each stock.

    Hint: A similar solution is provided in the chapter; however, you may need to slightly adjust the
    mapper to read the values from the input lines properly.

    Exercise 4-2

    Modify the Map Reduce Java code to find the highest price for each stock. Consider only records
    that have a volume greater than 250,000.

    Exercise 4-3

    Modify the Map Reduce Java code to find:

    1. Total volume traded for each stock for each month

    2. Total volume traded for each stock

    These two tasks should be included in a single Map Reduce program.

    Hint: Map emits two (key, value) pairs for each record.

    For Exercise 4-4 and 4-5, download the U.S. Patent Dataset
    named US_Patent.csv from relevant link posted above on
    this assignment page. This is a comma-separated values
    (CSV) file.
    Open the file using a text editor like notepad and examine its file format and
    structure before sending it to the cluster.
    Exercise 4-4

    Write a Map Reduce program to find the total number of patents granted each year originated in
    the United States and abroad. Compile and execute the job in the Hadoop cluster.

    Exercise 4-5

    For the same task as in Exercise 4-5, add a combiner function to use for doing local aggregation
    before the reducer. Compile and execute the job in the Hadoop cluster.

      Chapter 4 – Homework – File Processing with Map Reduce

    • For Exercises 4-1 through 4-3, download the NYSE dataset NYSE.csv using the link above.
    • This is a comma-separated values (CSV) file.

    • Open the file using a text editor like notepad and examine its file format and structure before sending it to the cluster.
    • For Exercise 4-4 and 4-5, download the U.S. Patent Dataset named US_Patent.csv from relevant link posted above on this assignment page. This is a comma-separated values (CSV) file.
    • Open the file using a text editor like notepad and examine its file format and structure before sending it to the cluster.

    exchange
    stock_symbol
    date
    stock_price_open
    stock_price_high
    stock_price_low
    stock_price_close
    stock_volume
    stock_price_adj_close

    NYSE
    GRT
    4/27/2006
    16.87
    17
    16.87
    17
    17500
    3.75

    NYSE
    GCH
    1/31/2008
    10.59
    10.76
    10.08
    10.19
    190000
    4.73

    NYSE
    GWW
    4/27/2012
    54.7
    57.09
    54.6
    56.07
    453200
    49.1

    NYSE
    GGG
    11/29/2001
    22.75
    22.75
    22.62
    22.62
    29600
    1.17

    NYSE
    GWW
    5/22/1998
    53.43
    55.12
    53
    54.91
    361600
    9.7

    NYSE
    GLT
    4/9/2007
    14.08
    14.19
    13.75
    14.19
    16500
    8.53

    NYSE
    GMT
    3/28/2019
    20.38
    20.61
    19.67
    19.97
    1448400
    19.37

    NYSE
    GMA
    4/30/2015
    20.61
    20.67
    20.15
    20.24
    64100
    11.89

    NYSE
    GJW
    12/8/2019
    1.62
    1.62
    1.59
    1.59
    4500
    1.59

    NYSE
    GAJ
    1/23/2011
    16.81
    17.69
    16.81
    17.5
    18500
    6.77

    NYSE
    GRA
    6/13/2002
    7.98
    8
    7.83
    7.95
    217500
    4.13

    NYSE
    GFW
    10/13/2018
    13
    14
    12.9
    13.25
    6200
    11.48

    NYSE
    GDO
    12/7/2019
    20.01
    20.02
    20
    20.02
    8000
    19.89

    NYSE
    GYB
    2/5/2017
    23.76
    23.92
    23.75
    23.87
    7500
    19.49

    NYSE
    GDI
    10/15/2009
    12.12
    12.12
    11
    11.12
    70400
    5.56

    NYSE
    GWR
    2/5/2018
    26.92
    27.62
    26.62
    27.11
    156700
    27.11

    NYSE
    GR
    4/2/2012
    32.16
    32.49
    31.88
    32.15
    456100
    25.67

    NYSE
    GDF
    5/10/2013
    13.1
    13.15
    12.97
    13.1
    22600
    6.87

    NYSE
    GTY
    3/15/2007
    20.12
    20.62
    20.12
    20.5
    24700
    5.78

    NYSE
    GJK
    4/3/2016
    24.54
    24.54
    24.5
    24.5
    10000
    20.61

    NYSE
    GHL
    11/22/2019
    83.41
    83.91
    82.52
    82.88
    201000
    82.42

    NYSE
    GG
    5/25/2013
    11.25
    11.35
    11.01
    11.07
    2478900
    10.41

    NYSE
    GR
    10/12/2006
    39.58
    39.8
    39.46
    39.58
    38600
    26.47

    NYSE
    GE
    12/9/2001
    66.25
    67
    65.87
    66.62
    14818800
    3.47

    NYSE
    GIB
    11/21/2019
    12.15
    12.46
    12.15
    12.4
    119400
    12.4

    NYSE
    GT
    7/27/1992
    23.5
    23.75
    23.25
    23.25
    78000
    5.79

    NYSE
    GGC
    2/20/2003
    18.52
    18.52
    17.82
    17.93
    18900
    358.13

    NYSE
    GPW
    6/24/2018
    23.23
    23.54
    23.23
    23.54
    2600
    21.52

    NYSE
    GSI
    1/29/2016
    1.73
    1.85
    1.7
    1.85
    101000
    1.85

    NYSE
    GBL
    1/20/2018
    58.1
    60.73
    57.34
    60.29
    107100
    59.95

    NYSE
    GBX
    8/19/2017
    28.4
    29.18
    28.22
    29.06
    161700
    28.09

    NYSE
    GPC
    2/4/1994
    25.79
    26.17
    25.19
    26.17
    171100
    1.85

    NYSE
    GRR
    6/12/2016
    15.65
    17.07
    15.2
    17
    90600
    13.94

    NYSE
    GET
    3/22/2009
    24.27
    24.52
    24.21
    24.52
    14400
    24.04

    NYSE
    GPS
    1/20/2001
    39
    39.5
    39
    39.25
    3762400
    2.42

    NYSE
    GSK
    4/6/2006
    24.5
    24.62
    24.37
    24.37
    404500
    15.3

    NYSE
    GMK
    1/5/2020
    7.83
    8.44
    7.83
    8.26
    67900
    8.26

    NYSE
    GJB
    1/5/2015
    24.87
    25.25
    24.87
    25.25
    5600
    18.42

    NYSE
    GJH
    10/30/2016
    9.72
    9.72
    9.72
    9.72
    0
    7.19

    NYSE
    GLF
    8/9/2015
    26.8
    28.23
    26.67
    28.13
    136500
    28.13

    NYSE
    GLW
    7/26/2010
    250.25
    253
    226.5
    232.75
    18800100
    74.74

    NYSE
    GR
    10/24/2014
    30.45
    30.85
    30.21
    30.75
    1109400
    27.83

    NYSE
    GBL
    9/22/2011
    31.43
    34.9
    31.43
    34.78
    75700
    33.05

    NYSE
    GMT
    12/4/1998
    34.96
    35.12
    34.88
    35.12
    162000
    3.65

    NYSE
    GFI
    4/19/2013
    11
    11.24
    10.9
    11.07
    2019200
    10.12

    NYSE
    GPU
    3/30/2018
    25.81
    25.82
    25.18
    25.31
    13700
    22.49

    NYSE
    GDP
    4/7/2002
    3
    3
    2.88
    3
    600
    24

    NYSE
    GXP
    6/9/2003
    24
    24.12
    24
    24.12
    25200
    8.82

    NYSE
    GR
    12/12/1997
    21.64
    22.49
    21.64
    22.49
    726000
    4.47

    NYSE
    GDI
    7/20/2009
    20.25
    21.75
    20
    21.12
    83400
    10.55

    NYSE
    GF
    7/2/2016
    12.7
    12.7
    12.41
    12.5
    31300
    11.57

    NYSE
    GPW
    10/13/2019
    25.12
    25.12
    25.02
    25.08
    1800
    24.72

    NYSE
    GJJ
    12/2/2017
    22.51
    22.51
    22.5
    22.5
    200
    20.85

    NYSE
    GJX
    7/8/2019
    24.75
    25.21
    24.74
    25.21
    1600
    24.35

    NYSE
    GGB
    1/7/2010
    28.56
    29.19
    28.56
    29.19
    51200
    0.79

    NYSE
    GUI
    10/27/2013
    25.35
    25.45
    25.15
    25.3
    18900
    17.82

    NYSE
    GAB
    6/25/2000
    4.35
    4.35
    4.3
    4.3
    52400
    0.24

    NYSE
    GE
    5/19/2014
    30.31
    30.69
    30.31
    30.65
    21917300
    24.95

    NYSE
    GWW
    6/12/2015
    54.78
    55.18
    54.48
    55.16
    585000
    50.73

    NYSE
    GTY
    3/15/2019
    14.63
    16.8
    14.63
    16.8
    402100
    15.35

    NYSE
    GFW
    12/23/2013
    25.22
    25.28
    25.1
    25.28
    30900
    15.2

    NYSE
    GDP
    8/24/2003
    2.25
    2.25
    2.13
    2.13
    10200
    17

    NYSE
    GJJ
    5/29/2016
    24.3
    24.3
    24.3
    24.3
    0
    20.66

    NYSE
    GET
    4/29/2013
    20.7
    21.52
    20.51
    21.52
    77500
    21.52

    NYSE
    GWF
    8/29/2016
    23.23
    23.33
    23.19
    23.23
    8500
    18.36

    NYSE
    GBB
    2/23/2019
    38.96
    38.96
    38.96
    38.96
    0
    38.96

    NYSE
    GIM
    10/6/2006
    5.28
    5.46
    5.28
    5.37
    314500
    1.61

    NYSE
    GVA
    5/23/2014
    18.99
    19.39
    18.9
    19.32
    237200
    17.96

    NYSE
    GMK
    1/7/2019
    2
    2.07
    2
    2.04
    13700
    2.04

    NYSE
    GGB
    6/5/2010
    12.25
    12.25
    12.25
    12.25
    0
    0.67

    NYSE
    GE
    12/15/2011
    37.8
    38.85
    37.7
    38.3
    26715900
    29.27

    NYSE
    GMR
    9/21/2012
    8
    8
    7.5
    7.5
    37900
    2.77

    NYSE
    GBX
    8/19/2012
    6.35
    6.35
    6.25
    6.25
    8600
    5.85

    NYSE
    GXP
    2/28/2000
    33.25
    33.63
    33.13
    33.5
    207600
    4.89

    NYSE
    GT
    1/15/2004
    47.5
    49.25
    47.5
    49.13
    792200
    37.82

    NYSE
    GG
    1/12/2009
    6.25
    6.25
    6.25
    6.25
    0
    2.83

    NYSE
    GGG
    2/16/2014
    42.15
    42.46
    41.81
    41.86
    131400
    23.54

    NYSE
    GDI
    6/13/2015
    38.15
    38.43
    37.66
    38.3
    220000
    19.13

    NYSE
    GGG
    4/21/2007
    24.37
    24.5
    24.12
    24.37
    363500
    3.69

    NYSE
    GG
    7/3/2016
    30.89
    31.52
    30.36
    31.28
    5625600
    30.62

    NYSE
    GY
    5/12/2000
    4.01
    4.1
    4.01
    4.1
    39600
    0.14

    NYSE
    GR
    12/3/2017
    73
    74.39
    72.87
    74.14
    1179300
    71.15

    NYSE
    GRT
    4/5/2014
    23.2
    24.31
    23.2
    24.26
    493700
    12.66

    NYSE
    GCS
    9/2/2016
    16.17
    16.27
    16.11
    16.25
    60500
    5.76

    NYSE
    GUQ
    6/22/2017
    23.24
    23.24
    23.1
    23.11
    700
    19.79

    NYSE
    GPK
    1/24/2019
    0.98
    1.05
    0.96
    1.04
    200800
    1.04

    NYSE
    GED
    1/9/2020
    23.72
    23.86
    23.71
    23.75
    40500
    23.75

    NYSE
    GLW
    10/22/2009
    69.75
    69.75
    68.06
    68.75
    1191900
    22

    NYSE
    GR
    4/27/2006
    35.14
    35.47
    35.14
    35.25
    71600
    23.2

    NYSE
    GRA
    11/11/2000
    4.54
    4.81
    4.54
    4.78
    387100
    1.87

    NYSE
    GCV
    8/2/2014
    10.1
    10.24
    10.06
    10.1
    3300
    6.06

    NYSE
    GKM
    11/9/2014
    25.04
    25.06
    24.99
    25
    37700
    13.82

    NYSE
    GAJ
    12/25/2010
    10.81
    11.06
    10.56
    10.62
    28100
    3.97

    NYSE
    GEC
    4/21/2013
    25.82
    25.99
    25.78
    25.81
    62700
    16.98

    NYSE
    GTC
    12/2/2018
    131.37
    131.37
    124.08
    126.03
    0
    126.03

    NYSE
    GNI
    8/27/2000
    19.65
    19.65
    19.65
    19.65
    100
    1.67

    NYSE
    GEF
    9/26/2019
    53.75
    55.06
    53.38
    54.71
    244300
    54.32

    NYSE
    GMR
    11/5/2016
    34.96
    35.58
    34.77
    35.45
    376700
    15.78

    NYSE
    GPC
    6/17/1994
    16.73
    16.8
    15.89
    16.19
    152600
    1.77

    NYSE
    GSK
    10/19/2001
    48.88
    49.38
    48.63
    49.13
    1904600
    12.91

    NYSE
    GHL
    12/11/2016
    71.26
    72.7
    71.17
    71.92
    95900
    66.9

    NYSE
    GRA
    7/31/2017
    20.65
    20.79
    19.85
    20.03
    1034800
    20.03

    NYSE
    GVA
    4/18/2016
    51.1
    51.65
    50.51
    51.29
    291500
    49.06

    NYSE
    GR
    7/27/2018
    47.28
    50.92
    47.28
    50.76
    2844300
    49.06

    NYSE
    GIS
    9/12/2002
    58.16
    59.06
    57.86
    58.56
    592000
    17.54

    NYSE
    GNW
    7/12/2014
    22.9
    23.3
    22.68
    22.79
    1535400
    21.33

    NYSE
    GPS
    7/15/2004
    40.88
    41.75
    40.75
    41.5
    2189700
    5.29

    NYSE
    GIM
    7/23/2011
    6.25
    6.31
    6.25
    6.29
    93700
    3.02

    NYSE
    GXP
    6/6/2014
    29.46
    30.25
    29.3
    30.02
    1844100
    21.89

    NYSE
    GIB
    2/7/2019
    8.46
    8.46
    8.23
    8.31
    283400
    8.31

    NYSE
    GA
    10/20/2019
    7.5
    7.52
    7.36
    7.49
    244600
    7.49

    NYSE
    GPC
    9/29/1997
    28.28
    28.28
    27.95
    27.95
    104000
    5.32

    NYSE
    GBX
    3/6/2010
    7.88
    7.88
    7.81
    7.81
    16700
    6.82

    NYSE
    GFA
    3/11/2018
    36.06
    37.17
    34.1
    36.7
    1123600
    36.09

    NYSE
    GLD
    1/2/2017
    60.75
    60.78
    59.66
    60.17
    12500100
    60.17

    NYSE
    GGG
    9/28/2000
    17.37
    17.37
    17.25
    17.37
    25100
    0.87

    NYSE
    GJO
    8/22/2016
    23.91
    23.91
    23.65
    23.69
    1600
    20.3

    NYSE
    GTC
    2/4/2019
    141.01
    146.49
    141.01
    145.88
    0
    145.88

    NYSE
    GEO
    7/15/2012
    14.88
    15.18
    14.6
    14.6
    78800
    4.87

    NYSE
    GSK
    8/5/2018
    48.55
    48.75
    47.96
    48.11
    1245900
    45.13

    NYSE
    GCO
    6/13/2008
    14.56
    14.75
    14.5
    14.69
    43500
    14.69

    NYSE
    GPX
    3/29/2003
    3
    3
    2.94
    3
    4500
    11.86

    NYSE
    GEF
    6/4/2012
    30.24
    30.74
    29.21
    29.56
    89400
    12.53

    NYSE
    GAS
    7/3/2011
    38.75
    38.97
    38.59
    38.69
    181200
    25.68

    NYSE
    GFF
    3/16/2007
    14.38
    14.38
    14.12
    14.25
    42400
    12.95

    NYSE
    GAH
    3/16/2019
    23.66
    24.17
    23.6
    23.84
    12700
    22.5

    NYSE
    GAI
    8/1/2016
    2.6
    2.8
    2.6
    2.8
    28300
    2.8

    NYSE
    GPS
    10/25/2010
    23.06
    23.12
    22.69
    23
    2321100
    20.68

    NYSE
    GBL
    8/9/2018
    48.76
    52
    48.15
    50.95
    77600
    50.72

    NYSE
    GRO
    1/5/2020
    3.12
    3.13
    3
    3.05
    344800
    3.05

    NYSE
    GE
    1/27/2019
    13.33
    13.35
    12.69
    12.72
    79385900
    12.11

    NYSE
    GR
    3/31/2002
    36.58
    36.67
    36.31
    36.4
    215000
    9.55

    NYSE
    GMXR
    10/22/2017
    36.44
    37.18
    35.87
    37
    121900
    37

    NYSE
    GAJ
    1/21/2010
    22.62
    22.62
    22.5
    22.5
    6700
    7.95

    NYSE
    GPX
    12/23/2005
    8.75
    8.75
    8.5
    8.62
    20100
    8.53

    NYSE
    GHI
    6/24/2005
    6.56
    6.56
    6.49
    6.49
    33100
    1.02

    NYSE
    GGC
    4/6/2009
    10.94
    10.94
    10.7
    10.7
    2200
    226.06

    NYSE
    GET
    12/16/2018
    12.72
    12.76
    11.22
    11.43
    629100
    11.43

    NYSE
    GAH
    1/26/2019
    24.25
    24.33
    23.96
    24.25
    70300
    22.89

    NYSE
    GUI
    9/7/2018
    24.18
    24.59
    24.15
    24.15
    2600
    22.44

    NYSE
    GNI
    6/13/2005
    25.25
    25.32
    25.02
    25.17
    4100
    5.18

    NYSE
    GXP
    2/27/2017
    31.39
    31.4
    31
    31.04
    526100
    26.32

    NYSE
    GIS
    5/2/2008
    65.62
    65.68
    65.38
    65.56
    2108200
    24.18

    NYSE
    GJO
    8/28/2016
    23.67
    23.67
    23.67
    23.67
    500
    20.28

    NYSE
    GAB
    8/17/2017
    8.96
    9.1
    8.92
    9.04
    313800
    6.35

    NYSE
    GWW
    9/7/1997
    52.01
    53.27
    52.01
    53.27
    180000
    9.29

    NYSE
    GTI
    7/31/2006
    37.25
    37.75
    36.75
    37.37
    214300
    37.37

    NYSE
    GAS
    9/18/2009
    37.64
    37.77
    36.79
    36.91
    35800
    22.32

    NYSE
    GAP
    4/13/2001
    44.26
    44.48
    43.95
    44.26
    72700
    28.64

    NYSE
    GRR
    11/11/2017
    29.27
    30.67
    29.27
    29.61
    19800
    24.28

    NYSE
    GJS
    4/15/2019
    10.95
    10.95
    9.58
    10.1
    3500
    9.95

    NYSE
    GPU
    10/18/2019
    26.38
    26.38
    26
    26
    1700
    25.26

    NYSE
    GXP
    4/2/2000
    33.25
    33.25
    32.88
    32.88
    68600
    4.8

    NYSE
    GAJ
    6/9/2017
    25.68
    25.79
    25.64
    25.65
    10400
    18.92

    NYSE
    GDI
    2/5/2005
    11.75
    12
    11.63
    12
    100800
    2

    NYSE
    GFF
    12/12/2011
    14.81
    14.95
    14.52
    14.95
    107700
    14.95

    NYSE
    GPC
    4/17/2010
    24.56
    25
    24.25
    24.69
    342100
    17.31

    NYSE
    GTC
    5/8/2017
    222.39
    225.19
    222.39
    225.16
    0
    225.16

    NYSE
    GFI
    12/18/2011
    4.76
    4.94
    4.76
    4.91
    925500
    4.29

    NYSE
    GLT
    1/7/2011
    12.41
    12.41
    11.75
    11.8
    47600
    8.66

    NYSE
    GEF
    11/26/2018
    32.74
    33.16
    31.72
    33.15
    116300
    31.64

    NYSE
    GAM
    5/6/2006
    21.38
    21.38
    21.12
    21.38
    20400
    6.61

    NYSE
    GBX
    12/6/2007
    17.25
    17.31
    17.25
    17.31
    1100
    14.19

    NYSE
    GPI
    1/11/2010
    13.88
    14
    13.5
    13.75
    7700
    13.06

    NYSE
    GUI
    9/19/2014
    25.1
    25.22
    24.9
    25
    1600
    18.65

    NYSE
    GEC
    5/20/2018
    24.99
    24.99
    24.85
    24.94
    38900
    22.57

    NYSE
    GRA
    9/25/2014
    8.99
    9.77
    8.9
    9.53
    1632200
    9.53

    NYSE
    GOF
    8/24/2018
    15.55
    15.56
    15.37
    15.42
    10900
    12.43

    NYSE
    GAM
    9/16/2006
    23
    23
    22.75
    22.75
    10500
    7.03

    NYSE
    GUQ
    6/29/2014
    21.9
    21.9
    21.9
    21.9
    200
    15.61

    NYSE
    GAS
    10/2/2005
    22.84
    23.06
    22.63
    22.84
    48100
    11.71

    NYSE
    GLF
    4/22/2013
    13.45
    13.45
    13.02
    13.19
    18400
    13.19

    NYSE
    GNI
    11/8/1998
    10.7
    10.7
    10.7
    10.7
    200
    0.52

    NYSE
    GKM
    1/31/2016
    22.16
    22.36
    22.13
    22.32
    37600
    13.72

    NYSE
    GBX
    6/24/2016
    30.9
    31.69
    29.55
    29.72
    284400
    28.35

    NYSE
    GYB
    6/19/2014
    24.8
    25
    24.76
    24.86
    18700
    17.97

    NYSE
    GPD
    4/28/2019
    25
    25
    24.88
    24.99
    6400
    23.91

    NYSE
    GAJ
    9/8/2012
    20.4
    20.7
    20.3
    20.7
    8100
    9.32

    NYSE
    GED
    8/28/2015
    25.32
    25.39
    25.32
    25.39
    29400
    19.42

    NYSE
    GIS
    6/12/2016
    50.99
    51
    49.82
    50.83
    3782800
    45.8

    NYSE
    GTY
    3/23/2003
    10.75
    12.25
    10.75
    12.13
    101100
    3.38

    NYSE
    GYA
    10/23/2016
    24.5
    24.5
    24.02
    24.02
    8600
    18.63

    NYSE
    GPX
    10/4/2015
    8.75
    8.8
    8.45
    8.8
    34400
    8.8

    NYSE
    GCH
    7/6/2019
    10.89
    10.89
    10.57
    10.65
    129900
    10.58

    NYSE
    GSK
    4/27/2002
    26.37
    26.37
    25.5
    25.75
    3964500
    13.67

    NYSE
    GDP
    3/23/1998
    4.25
    4.38
    4.25
    4.38
    3000
    35

    NYSE
    GSH
    11/13/2015
    14.85
    14.85
    14.68
    14.69
    5900
    13.39

    NYSE
    GDP
    12/21/2006
    0.56
    0.63
    0.56
    0.63
    16000
    5

    NYSE
    GPN
    12/26/2014
    58.3
    59.47
    58.3
    59.34
    548400
    29.37

    NYSE
    GE
    8/17/1990
    56.63
    56.75
    56
    56
    11193600
    0.48

    NYSE
    GPS
    7/26/2018
    16.1
    16.63
    15.9
    16.13
    9264800
    15.64

    NYSE
    GPX
    12/12/2002
    2.62
    2.81
    2.62
    2.75
    2200
    10.87

    NYSE
    GHI
    8/17/2012
    13.54
    13.54
    13.35
    13.51
    23400
    5.93

    NYSE
    GJE
    1/17/2016
    22.46
    22.7
    22.46
    22.7
    3200
    17.37

    NYSE
    GNW
    6/21/2015
    30.6
    30.69
    29.7
    29.97
    1503700
    28.26

    NYSE
    GDP
    2/9/2001
    2.62
    2.75
    2.62
    2.75
    9400
    22

    NYSE
    GD
    10/13/1991
    9.47
    9.87
    9.47
    9.82
    565600
    0.2

    NYSE
    GNI
    2/28/2009
    54.47
    55.37
    54.47
    54.47
    1900
    19.31

    NYSE
    GF
    7/6/2008
    12.91
    13.13
    12.82
    13
    194400
    5.57

    NYSE
    GYC
    9/26/2016
    21.33
    21.61
    21.33
    21.58
    12400
    17.71

    NYSE
    GR
    8/13/2015
    44.05
    44.66
    43.9
    44.59
    484600
    41.02

    NYSE
    GPX
    12/13/2003
    4.25
    4.37
    4.25
    4.37
    4100
    17.3

    NYSE
    GDI
    1/14/2005
    11.38
    11.63
    11.38
    11.38
    16800
    1.89

    NYSE
    GPU
    5/1/2017
    25.7
    25.74
    25.35
    25.48
    7200
    21.64

    NYSE
    GEC
    2/16/2018
    25.14
    25.15
    25
    25.06
    45200
    22.34

    NYSE
    GSK
    2/23/2008
    56.25
    57.56
    56.13
    57.25
    1463300
    37.92

    NYSE
    GTC
    9/17/2017
    239
    240.1
    238.4
    239.05
    0
    239.05

    NYSE
    GAM
    5/7/2011
    36.15
    36.35
    36.01
    36.35
    14200
    23.5

    NYSE
    GJI
    1/19/2018
    23.8
    23.8
    23.8
    23.8
    200
    22.37

    NYSE
    GBX
    12/9/2004
    14.88
    15
    14.75
    14.75
    17700
    11.4

    NYSE
    GTC
    4/30/2009
    276.76
    277.18
    272.94
    276.88
    0
    276.88

    NYSE
    GJN
    7/18/2019
    17.2
    17.2
    17.01
    17.01
    300
    16.6

    NYSE
    GGT
    8/11/2017
    12.7
    12.85
    12.53
    12.55
    9600
    11.21

    NYSE
    GFA
    9/25/2017
    33.77
    34.43
    32.99
    33.74
    714600
    33.18

    NYSE
    GT
    2/9/1985
    15.38
    15.63
    15.25
    15.5
    35800
    2.33

    NYSE
    GLW
    6/28/2014
    12.94
    13.19
    12.93
    13.06
    8554600
    12.67

    NYSE
    GFI
    9/13/2002
    9.75
    9.75
    9.63
    9.63
    20800
    6.97

    NYSE
    GPX
    11/13/2017
    10.2
    10.2
    9.99
    10.04
    29500
    10.04

    NYSE
    GYC
    4/13/2019
    14.95
    15.25
    14.95
    15.25
    1000
    14.73

    NYSE
    GBX
    4/15/2012
    7.1
    7.1
    7.05
    7.05
    2200
    6.6

    NYSE
    GD
    5/19/2017
    81.71
    81.79
    80.5
    80.56
    1167300
    76.1

    NYSE
    GAM
    5/9/2005
    18.88
    19.25
    18.88
    19.12
    38000
    5.2

    NYSE
    GPC
    9/12/1997
    27.95
    27.95
    26.69
    26.94
    295000
    5.13

    NYSE
    GSK
    8/10/2017
    51.35
    52.03
    51.24
    51.55
    1713400
    46.11

    NYSE
    GCS
    2/24/2019
    5.3
    5.42
    5.28
    5.33
    103300
    5.24

    NYSE
    GET
    10/5/2012
    17.15
    17.5
    16.9
    17.15
    25400
    17.15

    NYSE
    GES
    4/23/2015
    13.62
    13.84
    13.36
    13.4
    194200
    6.47

    NYSE
    GPW
    8/8/2015
    24.85
    24.86
    24.73
    24.8
    2200
    18.84

    NYSE
    GCH
    4/25/2011
    9.82
    9.85
    9.82
    9.85
    1700
    5.15

    NYSE
    GS
    3/12/2010
    111.5
    112.88
    103.5
    104.75
    653100
    96.55

    NYSE
    GY
    5/11/2006
    6.46
    6.64
    6.46
    6.58
    54700
    0.51

    NYSE
    GDP
    12/1/2012
    2.6
    2.65
    2.58
    2.65
    10100
    2.65

    NYSE
    GPC
    1/17/2010
    24.82
    24.82
    23.71
    24.02
    309400
    16.63

    NYSE
    GE
    11/9/1972
    71.5
    72
    71.5
    72
    2140800
    0.18

    NYSE
    GXP
    6/16/2003
    24.25
    24.25
    24
    24
    29500
    8.78

    NYSE
    GG
    11/2/2006
    9.13
    9.13
    9.13
    9.13
    600
    4.13

    NYSE
    GAJ
    8/27/2015
    24.93
    24.97
    24.9
    24.92
    6000
    15.62

    NYSE
    GDP
    8/29/2008
    2.56
    2.56
    2.5
    2.5
    16400
    2.5

    NYSE
    GYC
    1/8/2017
    22.72
    22.72
    22.72
    22.72
    0
    18.97

    NYSE
    GSK
    11/15/2007
    42.63
    42.75
    42.38
    42.44
    261600
    28.11

    NYSE
    GSK
    3/9/2015
    48.65
    48.79
    48.48
    48.48
    1244700
    39.96

    NYSE
    GKK
    10/23/2014
    16.22
    16.5
    16.2
    16.38
    65500
    11.11

    NYSE
    GNI
    1/23/2016
    133.75
    135.75
    132.25
    135.75
    2500
    92.35

    NYSE
    GPS
    3/24/2013
    14.84
    14.92
    14.7
    14.83
    2553900
    13.52

    NYSE
    GDP
    9/9/2016
    28.55
    28.96
    27.8
    27.88
    431200
    27.88

    NYSE
    GDV
    3/28/2019
    8.33
    8.47
    8.21
    8.3
    223000
    7.78

    NYSE
    GTC
    10/11/2012
    104.15
    104.89
    102.03
    104.58
    0
    104.58

    NYSE
    GAS
    6/18/1998
    16.79
    16.86
    16.72
    16.86
    103400
    2.47

    NYSE
    GFF
    11/17/2012
    12.05
    12.28
    11.95
    12.28
    100600
    12.28

    NYSE
    GCO
    4/29/2010
    12.88
    13.69
    12.88
    13.56
    243000
    13.56

    NYSE
    GWW
    1/31/2011
    37.25
    37.6
    37.02
    37.26
    261800
    31.97

    NYSE
    GCO
    4/21/2016
    41.31
    41.58
    40.77
    41.26
    241600
    41.26

    NYSE
    GAB
    8/2/2004
    6.19
    6.19
    6.12
    6.12
    44000
    0.84

    NYSE
    GAI
    8/23/2008
    8.38
    8.38
    8.06
    8.31
    9600
    6.52

    NYSE
    GJP
    6/16/2018
    20.11
    20.11
    20.11
    20.11
    0
    18.74

    NYSE
    GLW
    12/15/2002
    39.13
    39.13
    38.5
    39
    431400
    9.19

    NYSE
    GJJ
    11/21/2016
    24.21
    24.21
    24.21
    24.21
    200
    21.2

    NYSE
    GE
    5/12/2017
    36.67
    37.2
    36.61
    36.64
    27736000
    32.35

    NYSE
    GPS
    3/1/2008
    43.63
    43.63
    42.38
    43.19
    2385000
    17.15

    NYSE
    GD
    7/11/1996
    32.22
    32.32
    31.83
    32.22
    260800
    0.81

    NYSE
    GRT
    6/22/2014
    22.59
    22.7
    22.47
    22.55
    93800
    11.77

    NYSE
    GE
    1/25/1998
    43
    44.13
    43
    44.13
    14400000
    2.03

    NYSE
    GES
    6/4/2011
    8.4
    8.4
    8.06
    8.14
    367800
    3.93

    NYSE
    GTI
    7/4/2014
    10.15
    10.15
    9.73
    9.97
    522500
    9.97

    NYSE
    GDV
    8/18/2016
    19.06
    19.1
    18.92
    19
    276700
    14.15

    NYSE
    GFF
    9/30/2011
    11.4
    11.55
    11.35
    11.52
    249500
    11.52

    NYSE
    GIL
    4/21/2018
    34.8
    34.8
    33.8
    33.97
    425600
    33.97

    NYSE
    GGB
    2/24/2012
    11.84
    11.84
    11.45
    11.7
    2043800
    0.73

    NYSE
    GTS
    3/25/2018
    19.42
    19.52
    18.82
    18.97
    35800
    18.97

    NYSE
    GBX
    7/27/2013
    13.8
    13.95
    13.5
    13.95
    24600
    13.05

    NYSE
    GWW
    1/8/2007
    78.25
    78.85
    76.93
    78.85
    151000
    31.94

    NYSE
    GIS
    7/31/1995
    37.13
    37.13
    36.97
    37.13
    571200
    2.1

    NYSE
    GCO
    8/14/1998
    4.75
    5.5
    4.75
    5.38
    246200
    5.38

    NYSE
    GPK
    6/23/2017
    5.05
    5.11
    4.94
    5
    327600
    5

    NYSE
    GRS
    9/30/2013
    3.4
    3.4
    3.15
    3.3
    98500
    3.3

    NYSE
    GVA
    9/24/2018
    37.16
    37.6
    36.25
    37.23
    353000
    36.56

    NYSE
    GE
    10/6/1988
    52.63
    53.13
    52.63
    53.13
    3936000
    0.41

    NYSE
    GAB
    7/9/2001
    4.47
    4.52
    4.42
    4.52
    64900
    0.34

    NYSE
    GRS
    4/2/2016
    17.4
    17.7
    17.05
    17.34
    403300
    17.34

    NYSE
    GXP
    11/17/2002
    22.62
    22.75
    22.5
    22.75
    167900
    7.95

    NYSE
    GEO
    6/13/2013
    14.6
    14.73
    13.94
    14.3
    328400
    4.77

    NYSE
    GDV
    10/21/2017
    21.46
    21.46
    21.03
    21.44
    108800
    17.29

    NYSE
    GMW
    9/27/2015
    24.95
    24.95
    24.95
    24.95
    0
    24.95

    NYSE
    GLT
    7/27/2006
    15.47
    15.47
    15.25
    15.25
    86700
    8.85

    NYSE
    GRR
    8/13/2006
    10
    10.12
    10
    10.12
    44800
    7.81

    NYSE
    GGB
    12/5/2016
    16.2
    16.48
    16.2
    16.36
    2151800
    7.74

    NYSE
    GFZ
    10/27/2016
    25.35
    25.35
    25.35
    25.35
    0
    20.12

    NYSE
    GBL
    4/8/2013
    28.2
    28.62
    28.07
    28.08
    30900
    26.69

    NYSE
    GEA
    12/20/2019
    25.3
    25.3
    24.97
    24.99
    48600
    24.99

    NYSE
    GDP
    10/24/2009
    2.5
    2.75
    2.5
    2.75
    48300
    2.75

    NYSE
    GG
    4/23/2011
    8.37
    8.37
    8.17
    8.26
    35400
    3.77

    NYSE
    GEO
    11/7/2008
    26.25
    26.62
    26
    26.06
    133200
    8.69

    NYSE
    GT
    8/26/2010
    22.81
    24.06
    22.81
    23.81
    1098200
    21.65

    NYSE
    GTI
    1/20/2020
    13.75
    13.82
    13.31
    13.35
    1614400
    13.35

    NYSE
    GGG
    12/16/2001
    24.75
    25
    24.75
    24.75
    92300
    1.28

    NYSE
    GU
    2/23/2018
    10.5
    10.5
    10.03
    10.25
    372700
    9.93

    NYSE
    GMR
    5/1/2017
    31.43
    31.49
    30.89
    31.18
    385800
    22.13

    NYSE
    GAM
    6/24/2010
    39
    39.06
    38.81
    38.88
    5200
    20.5

    NYSE
    GVA
    4/18/2013
    16.5
    16.87
    16.4
    16.82
    232700
    15.34

    NYSE
    GHI
    4/22/2013
    16.1
    16.23
    16.01
    16.15
    73400
    7.61

    NYSE
    GTC
    5/20/2017
    227.26
    227.74
    225.3
    225.4
    0
    225.4

    NYSE
    GJP
    7/21/2019
    19.4
    19.4
    19.4
    19.4
    0
    19.03

    NYSE
    GPS
    6/2/2003
    34
    34.38
    33.5
    33.75
    3940600
    4.26

    NYSE
    GFF
    12/5/2014
    25.8
    25.8
    24.75
    24.84
    124000
    24.84

    NYSE
    GSK
    9/7/2008
    60.13
    60.31
    59.44
    59.5
    560800
    40.23

    NYSE
    GAJ
    5/11/2015
    23.8
    24.05
    23.8
    23.9
    11300
    14.63

    NYSE
    GMK
    12/27/2015
    13.17
    13.3
    12.99
    13
    5800
    12.37

    NYSE
    GPD
    2/25/2018
    24.78
    24.78
    24.58
    24.6
    5900
    21.81

    NYSE
    GJD
    5/13/2016
    22.53
    22.73
    22.5
    22.71
    2800
    17.4

    NYSE
    GJD
    11/29/2019
    15.54
    15.54
    15.53
    15.54
    800
    15.54

    NYSE
    GGG
    2/7/2016
    39.7
    40.04
    39.58
    39.75
    311100
    36.38

    NYSE
    GT
    7/14/2001
    36.75
    37.25
    36.5
    36.88
    1130400
    13.82

    NYSE
    GTC
    3/21/2009
    248.4
    253.91
    246.66
    253.75
    0
    253.75

    NYSE
    GRT
    9/1/2012
    18.4
    18.75
    18.4
    18.72
    130800
    8.34

    NYSE
    GBX
    3/18/2005
    15.63
    15.63
    15.25
    15.25
    1400
    11.83

    NYSE
    GDV
    12/10/2015
    17.89
    17.99
    17.82
    17.87
    210700
    12.74

    NYSE
    GT
    3/27/2000
    36.25
    36.25
    35.63
    35.75
    891400
    12.47

    NYSE
    GEF
    9/24/2018
    69.08
    69.08
    66.25
    66.95
    371800
    63.9

    NYSE
    GAM
    11/7/1996
    20.12
    20.38
    20
    20.38
    16800
    2.59

    NYSE
    GED
    8/7/2016
    24.07
    24.07
    23.95
    24.06
    16300
    19.27

    NYSE
    GKK
    3/10/2017
    30.84
    30.84
    29.11
    30
    189100
    23.64

    NYSE
    GEG
    10/11/2018
    20
    20.99
    18.9
    20.3
    92300
    18.34

    NYSE
    GB
    12/8/2016
    27.2
    27.47
    27.17
    27.4
    233100
    27.4

    NYSE
    GLT
    11/1/2018
    10.01
    10.16
    9.8
    9.88
    360500
    9.42

    NYSE
    GPC
    2/7/2016
    42.03
    42.59
    41.88
    42.14
    262000
    36.37

    NYSE
    GBF
    4/17/2017
    100.42
    100.59
    100.37
    100.59
    300
    92.91

    NYSE
    GRT
    6/18/2016
    24.34
    24.93
    24.31
    24.92
    91100
    15.11

    NYSE
    GKM
    5/7/2016
    20.85
    21
    20.85
    21
    84700
    13.2

    NYSE
    GEX
    9/29/2017
    49.5
    49.59
    49.2
    49.45
    18900
    49.11

    NYSE
    GAB
    3/7/2010
    10.92
    11.04
    10.86
    10.92
    122600
    3.71

    NYSE
    GRT
    10/25/2014
    26.05
    26.32
    25.83
    26.32
    108700
    14.31

    NYSE
    GWW
    6/27/1996
    36.39
    36.8
    36.29
    36.8
    37600
    6.27

    NYSE
    GET
    10/7/2017
    54.48
    54.51
    53.34
    53.6
    224900
    53.6

    NYSE
    GPC
    3/13/2014
    33.55
    33.64
    33.01
    33.12
    290100
    27.17

    NYSE
    GLT
    1/28/2013
    12.3
    12.5
    12.15
    12.5
    99800
    10.11

    NYSE
    GNI
    4/15/2019
    80.99
    81
    79
    79.8
    2200
    74.62

    NYSE
    GMK
    6/29/2015
    9.32
    9.46
    9.3
    9.32
    12200
    8.87

    NYSE
    GET
    2/22/2018
    31.69
    32.67
    31.52
    32.57
    289400
    32.57

    NYSE
    GPS
    3/31/2000
    66.5
    69
    66.5
    68.37
    4214700
    2.08

    NYSE
    GIM
    2/1/2002
    4.5
    4.56
    4.5
    4.56
    162100
    0.69

    NYSE
    GRX
    7/8/2019
    5.05
    5.05
    4.95
    5.02
    15000
    5.02

    NYSE
    GAP
    4/1/1996
    18.53
    18.83
    18.43
    18.53
    49100
    10.95

    NYSE
    GAJ
    7/23/2017
    25.38
    25.52
    25.3
    25.34
    11100
    19.13

    NYSE
    GTC
    3/13/2015
    176.65
    177.37
    175.01
    175.07
    173200
    175.07

    NYSE
    GUQ
    4/15/2018
    24.05
    24.25
    24.05
    24.06
    2600
    21.63

    NYSE
    GGG
    11/13/2010
    35.06
    36.25
    35
    36.13
    112400
    8.69

    NYSE
    GE
    6/11/1994
    52.88
    53.5
    52.88
    53
    5556000
    1.09

    NYSE
    GSL
    9/13/2019
    1.55
    1.57
    1.51
    1.52
    330700
    1.52

    NYSE
    GAP
    4/28/1996
    18.71
    18.81
    18.31
    18.31
    43800
    10.88

    NYSE
    GEO
    10/28/2005
    20.75
    21
    20
    21
    51600
    3.5

    NYSE
    GPJ
    8/30/2019
    25.17
    25.25
    25.14
    25.2
    2400
    24.46

    NYSE
    GGT
    4/19/2008
    7.64
    7.78
    7.5
    7.59
    10700
    3.4

    NYSE
    GAP
    2/3/2012
    24.88
    25.18
    24.74
    25.18
    132200
    19.92

    NYSE
    GIL
    12/15/2019
    23.03
    23.15
    22.58
    23.1
    424100
    23.1

    NYSE
    GUT
    12/2/2018
    6.18
    6.4
    6.18
    6.27
    15900
    5.55

    NYSE
    GT
    6/29/1991
    19
    19
    18.37
    19
    167600
    4.42

    NYSE
    GT
    6/14/2013
    6.96
    7.1
    6.9
    6.96
    1462200
    6.96

    NYSE
    GAM
    12/15/2001
    26.5
    26.62
    26
    26.5
    15500
    5.81

    NYSE
    GBE
    12/15/2019
    1.31
    1.35
    1.29
    1.33
    65100
    1.33

    NYSE
    GHI
    7/1/2011
    14.06
    14.27
    14
    14.17
    20200
    5.45

    NYSE
    GCO
    2/27/2003
    10.5
    10.63
    9.63
    9.75
    146600
    9.75

    NYSE
    GCO
    1/29/2001
    4.13
    4.13
    3.75
    4
    70100
    4

    NYSE
    GDF
    11/19/2012
    10.11
    10.33
    10.11
    10.27
    19900
    5.08

    NYSE
    GY
    4/24/2008
    14.74
    14.74
    14.36
    14.58
    64000
    1.27

    NYSE
    GNW
    12/4/2014
    26.2
    26.46
    25.78
    26.2
    848700
    24.59

    NYSE
    GPC
    2/20/2012
    34.8
    35.7
    34.7
    35.29
    308100
    26.71

    NYSE
    GET
    9/8/2003
    42
    43.92
    42
    43.92
    143400
    18.44

    NYSE
    GDF
    3/29/2019
    6.83
    7.02
    6.56
    6.85
    56100
    6.23

    NYSE
    GEF
    8/13/2017
    52.34
    54.38
    50.17
    53.63
    290700
    49.9

    NYSE
    GNW
    4/5/2015
    27.63
    27.72
    27.27
    27.5
    882600
    25.87

    NYSE
    GLT
    1/6/2017
    15.5
    15.58
    15.23
    15.53
    218200
    14.17

    NYSE
    GR
    11/7/2008
    37.17
    37.17
    35.81
    35.81
    270600
    25.33

    NYSE
    GMT
    8/28/1999
    43.96
    44.21
    43.96
    43.96
    77200
    4.74

    NYSE
    GJJ
    12/28/2018
    18.27
    18.27
    18.27
    18.27
    300
    17.61

    NYSE
    GPN
    10/21/2011
    29.9
    30.15
    29.71
    29.95
    112200
    14.61

    NYSE
    GFF
    9/5/2011
    11.01
    11.04
    10.83
    11.02
    26000
    11.02

    NYSE
    GXP
    8/3/2002
    24.25
    24.37
    23.87
    23.87
    184300
    8.21

    NYSE
    GLG
    7/8/2017
    11.16
    11.26
    11.1
    11.21
    1680400
    11.09

    NYSE
    GT
    1/24/2011
    24.99
    24.99
    23.92
    24.9
    793200
    23.04

    NYSE
    GIS
    7/30/2007
    64.66
    65.77
    64.66
    65.66
    1310400
    23.66

    NYSE
    GVA
    11/8/2003
    21
    21
    20.25
    21
    10000
    5

    NYSE
    GMT
    6/20/2010
    35.06
    35.44
    34.94
    35.06
    123900
    25.4

    NYSE
    GPK
    7/26/2019
    1.91
    1.95
    1.85
    1.93
    142900
    1.93

    NYSE
    GT
    7/4/2003
    40.63
    41.25
    40.63
    40.88
    402200
    31.25

    NYSE
    GMR
    6/8/2015
    41.9
    42.41
    41.7
    42.18
    379200
    16.2

    NYSE
    GAM
    5/5/2002
    27.88
    28
    27.75
    28
    19900
    6.14

    NYSE
    GCO
    11/14/2008
    6.25
    6.25
    5.44
    5.75
    533600
    5.75

    NYSE
    GSK
    2/24/2018
    45.18
    45.83
    45.18
    45.47
    1280700
    41.69

    NYSE
    GAI
    8/18/2017
    2.7
    2.79
    2.62
    2.62
    63500
    2.62

    NYSE
    GNI
    12/5/1997
    6.9
    6.9
    6.49
    6.64
    16200
    0.24

    NYSE
    GFY
    3/31/2016
    17.18
    17.22
    17.11
    17.11
    20300
    13.08

    NYSE
    GLW
    2/2/2004
    32
    32.63
    30.37
    30.37
    6580200
    7.31

    NYSE
    GME
    11/17/2019
    24.5
    24.65
    24
    24.5
    7013000
    24.5

    NYSE
    GYC
    1/14/2019
    12.91
    12.91
    12.89
    12.9
    15100
    12.27

    NYSE
    GT
    7/13/1986
    24
    24.12
    23.62
    23.87
    104000
    3.84

    NYSE
    GAS
    2/14/2005
    19.8
    19.8
    19.69
    19.69
    40500
    9.66

    NYSE
    GPS
    10/20/2003
    33.88
    35.13
    33.88
    34.63
    7113800
    4.38

    NYSE
    GTY
    12/27/2001
    11.63
    12
    11.5
    12
    13300
    3.34

    NYSE
    GIM
    5/4/2017
    9.5
    9.54
    9.48
    9.49
    169100
    6.81

    NYSE
    GSK
    6/26/1997
    27.25
    27.25
    26.62
    26.87
    551000
    6.28

    NYSE
    GDL
    5/25/2018
    16.15
    16.23
    16.1
    16.19
    20400
    13.59

    NYSE
    GHI
    8/21/2008
    9.53
    9.53
    8.71
    8.76
    166200
    2.31

    NYSE
    GD
    5/18/2019
    57.16
    57.96
    56.91
    57.17
    2543300
    56.16

    NYSE
    GY
    7/11/2008
    13.01
    13.32
    13.01
    13.32
    109100
    1.17

    NYSE
    GE
    8/18/2006
    85
    85.37
    84.75
    85
    8257800
    10.03

    NYSE
    GDI
    12/15/2006
    36
    36
    35.25
    35.62
    75000
    5.93

    NYSE
    GAM
    4/20/2018
    33.59
    33.62
    33.3
    33.36
    16900
    32.06

    NYSE
    GAP
    8/13/2009
    35.32
    35.38
    34.82
    35.38
    42400
    27.17

    NYSE
    GRA
    5/1/2014
    2.85
    2.9
    2.8
    2.85
    153300
    2.85

    NYSE
    GED
    11/3/2014
    25.54
    25.57
    25.39
    25.57
    86600
    18.73

    NYSE
    GBL
    2/28/2015
    44.58
    45.4
    44.58
    45.29
    48900
    44.7

    NYSE
    GRA
    12/18/2000
    5.42
    5.42
    5.29
    5.29
    190500
    2.07

    NYSE
    GGB
    6/4/2010
    12.5
    12.5
    12.25
    12.25
    23400
    0.67

    NYSE
    GCO
    5/17/1997
    4.75
    4.88
    4.75
    4.75
    9800
    4.75

    NYSE
    GLP
    2/11/2016
    20.95
    21.12
    20.9
    21.04
    13900
    14.55

    NYSE
    GGT
    3/10/2008
    6.99
    7.08
    6.99
    6.99
    20900
    3.13

    NYSE
    GAB
    3/30/2012
    11.13
    11.18
    11.02
    11.17
    151100
    4.68

    NYSE
    GJW
    6/9/2019
    7.25
    7.25
    7.17
    7.17
    200
    5.66

    NYSE
    GIL
    9/24/2009
    18.75
    18.75
    18
    18
    168800
    2.25

    NYSE
    GDF
    3/17/2006
    11.75
    12
    11.75
    12
    53900
    2.45

    NYSE
    GD
    5/6/2012
    98.77
    100.99
    98.34
    99.87
    2748200
    43.82

    NYSE
    GD
    8/4/1994
    25.56
    25.67
    25.35
    25.56
    4214400
    0.61

    NYSE
    GAJ
    10/18/2018
    13.41
    14.59
    13.41
    14
    12500
    12.04

    NYSE
    GTI
    3/28/2015
    5.5
    5.75
    5.47
    5.69
    2160000
    5.69

    NYSE
    GE
    2/8/1996
    74.37
    74.87
    73.62
    74.5
    11174400
    1.62

    NYSE
    GPI
    4/11/2010
    12.06
    12.38
    11.87
    12.13
    60200
    11.51

    NYSE
    GWR
    11/1/2008
    15.25
    15.25
    14.13
    14.13
    158800
    2.79

    NYSE
    GLW
    2/26/2010
    181.5
    188.5
    180.88
    188
    8169000
    60.26

    NYSE
    GGC
    12/11/2004
    34.36
    35.4
    34.36
    35.17
    7100
    702.31

    NYSE
    GLW
    11/4/1994
    63.5
    65.25
    63.5
    64.62
    931200
    1.57

    NYSE
    GDI
    10/6/2018
    23.96
    25.28
    23.03
    24.11
    763900
    24.08

    NYSE
    GDF
    6/30/2012
    10.76
    10.76
    10.46
    10.47
    18800
    4.88

    NYSE
    GHI
    5/9/2016
    14.96
    15.06
    14.95
    15
    40900
    10.07

    NYSE
    GTY
    10/21/2004
    11.5
    11.75
    11.38
    11.75
    2800
    3.28

    NYSE
    GVA
    5/11/2017
    64.22
    64.96
    63.3
    64.86
    970500
    62.54

    NYSE
    GS
    9/12/2016
    162.5
    163.75
    161.52
    162.71
    6845100
    157.99

    NYSE
    GCI
    8/12/2000
    26.76
    27.26
    26.66
    27.16
    533200
    8.26

    NYSE
    GJH
    9/4/2015
    9.5
    9.57
    9.5
    9.57
    3500
    6.59

    NYSE
    GBX
    10/7/2019
    11.3
    11.73
    11.3
    11.7
    48800
    11.7

    NYSE
    GPW
    9/27/2014
    24.05
    24.05
    23.87
    23.88
    4800
    17.61

    NYSE
    GXP
    6/1/2001
    37.25
    37.38
    36.88
    36.88
    81200
    5.94

    NYSE
    GAP
    7/7/2013
    10.55
    10.68
    10.37
    10.6
    223700
    8.39

    NYSE
    GBX
    7/3/2015
    27.1
    27.1
    26.35
    26.8
    326800
    25.3

    NYSE
    GB
    4/28/2017
    29.03
    29.51
    28.95
    29.04
    282200
    29.04

    NYSE
    GIS
    9/11/2014
    46.66
    46.9
    46.5
    46.71
    682100
    40.7

    NYSE
    GT
    12/8/2002
    70.62
    70.87
    68.87
    69.25
    576000
    26.28

    NYSE
    GTY
    3/7/2003
    10.63
    10.63
    10.63
    10.63
    0
    2.97

    NYSE
    GRE
    8/11/2017
    19.9
    19.9
    19.9
    19.9
    100
    19.9

    NYSE
    GPC
    12/30/2017
    46.14
    46.28
    45.02
    45.04
    1192700
    41.31

    NYSE
    GMXR
    7/28/2017
    31.25
    33.21
    31.25
    31.54
    361800
    31.54

    NYSE
    GEO
    6/24/2017
    29.24
    29.24
    28
    28.85
    705400
    28.85

    NYSE
    GPC
    1/18/2016
    43.87
    44.17
    42.49
    42.49
    806800
    36.67

    NYSE
    GCS
    1/9/2015
    13.38
    13.54
    13.38
    13.54
    69700
    4.27

    NYSE
    GT
    9/5/1999
    56.88
    59.75
    56.63
    57.63
    3986200
    19.67

    NYSE
    GAB
    3/29/1999
    3.83
    3.91
    3.83
    3.87
    83900
    0.16

    NYSE
    GR
    8/26/2019
    57.11
    57.11
    55.51
    55.79
    838400
    55.54

    NYSE
    GME
    10/29/2018
    27.84
    28.9
    26.52
    27.39
    4549700
    27.39

    NYSE
    GCH
    11/21/2013
    14.25
    14.99
    14.25
    14.98
    121600
    7.92

    NYSE
    GES
    3/8/2015
    15.1
    15.45
    14.99
    15.37
    413400
    7.42

    NYSE
    GGG
    7/29/2012
    25
    25.9
    24.9
    25.32
    172500
    14

    NYSE
    GRR
    4/4/2015
    11.39
    11.5
    11.39
    11.44
    14400
    9.38

    NYSE
    GDV
    3/9/2015
    18.18
    18.2
    18.02
    18.14
    139400
    12.51

    NYSE
    GFF
    10/17/2011
    11.3
    12
    11.3
    11.76
    51600
    11.76

    NYSE
    GBE
    10/12/2013
    1.01
    1.01
    1.01
    1.01
    400
    0.95

    NYSE
    GD
    1/22/2012
    80.47
    84.4
    80.2
    83.38
    4273800
    36.47

    NYSE
    GED
    3/6/2014
    25.75
    25.75
    25.64
    25.67
    45300
    18.23

    NYSE
    GPI
    3/10/2008
    10.44
    11
    10.25
    10.88
    33200
    10.33

    NYSE
    GCI
    3/20/2008
    65.34
    67.35
    65.16
    66.13
    429000
    49.83

    NYSE
    GWR
    1/7/2016
    37.8
    38.4
    37.67
    37.91
    348300
    25.27

    NYSE
    GTC
    8/11/2006
    97.77
    97.77
    95.7
    95.86
    0
    95.86

    NYSE
    GNW
    6/20/2019
    6.52
    6.83
    5.98
    6.1
    24653400
    6.1

    NYSE
    GAP
    12/13/2013
    7.35
    7.39
    7.02
    7.17
    339900
    5.67

    NYSE
    GEF
    9/15/2008
    35.06
    35.06
    32.87
    32.93
    57400
    13.09

    NYSE
    GEP
    5/22/2017
    23.17
    23.35
    23.16
    23.3
    6100
    20.24

    NYSE
    GJO
    7/24/2017
    23.59
    23.59
    23.59
    23.59
    0
    21.39

    NYSE
    GDP
    10/1/2015
    23.78
    24.5
    23.63
    24.2
    126700
    24.2

    NYSE
    GCV
    10/7/2010
    9.88
    9.88
    9.69
    9.75
    24900
    4.22

    NYSE
    GAI
    7/14/2014
    8.71
    8.8
    8.7
    8.7
    15500
    8.7

    NYSE
    GEP
    7/24/2017
    22.72
    22.87
    22.72
    22.87
    1600
    20.12

    NYSE
    GJR
    5/3/2019
    12.8
    12.8
    12.8
    12.8
    100
    12.67

    NYSE
    GIL
    3/28/2019
    8.26
    8.26
    7.73
    7.98
    782000
    7.98

    NYSE
    GME
    5/30/2016
    44.01
    44.4
    43.15
    43.43
    910000
    21.72

    NYSE
    GIS
    8/29/2003
    50.83
    51.24
    50.63
    51.24
    524800
    15.84

    NYSE
    GME
    11/7/2015
    36.45
    37.43
    36.39
    36.96
    1346600
    18.48

    NYSE
    GLT
    3/5/2012
    17.85
    18.15
    17.5
    17.55
    34900
    13.54

    NYSE
    GT
    1/21/2019
    5.8
    6.72
    5.76
    6.49
    5916400
    6.49

    NYSE
    GIM
    6/20/2003
    4.61
    4.61
    4.54
    4.54
    204800
    0.87

    NYSE
    GDF
    3/30/2014
    15.01
    15.13
    14.96
    15.04
    34400
    8.56

    NYSE
    GET
    5/19/2007
    20.09
    20.33
    20.09
    20.21
    97200
    18.96

    NYSE
    GXP
    3/15/2010
    24.5
    24.62
    24.19
    24.25
    126000
    13.53

    NYSE
    GE
    6/24/1973
    79.62
    80.25
    77.75
    78
    1728000
    0.19

    NYSE
    GIL
    12/10/2017
    39.73
    40.71
    39.67
    40.06
    738800
    40.06

    NYSE
    GJL
    9/23/2019
    21.11
    21.96
    21.1
    21.91
    9400
    21.66

    NYSE
    GFY
    7/8/2018
    14.7
    14.7
    14.56
    14.62
    20000
    13.25

    NYSE
    GAM
    4/26/2009
    32.06
    32.19
    32
    32.19
    5200
    14.74

    NYSE
    GE
    9/11/1989
    51
    51.38
    50.88
    51.25
    5841600
    0.42

    NYSE
    GPK
    7/9/2017
    5.81
    6.05
    5.8
    6.05
    555000
    6.05

    NYSE
    GCO
    10/27/2016
    38.03
    38.48
    37.4
    38.47
    175900
    38.47

    NYSE
    GPS
    7/25/2016
    16.7
    17.23
    16.6
    17.12
    4349500
    16.04

    NYSE
    GEO
    4/2/2015
    29
    29.56
    28.45
    28.73
    137600
    9.58

    NYSE
    GLW
    1/21/2013
    4.12
    4.16
    3.89
    4
    13133300
    3.88

    NYSE
    GRT
    8/17/2009
    15.63
    15.81
    15.38
    15.81
    26700
    4.86

    NYSE
    GHI
    11/13/2006
    8.87
    8.96
    8.87
    8.96
    69100
    1.87

    NYSE
    GPX
    3/8/2019
    2.62
    2.86
    2.62
    2.7
    21900
    2.7

    NYSE
    GSG
    2/5/2017
    38.84
    39.63
    38.58
    39.63
    141200
    39.63

    NYSE
    GJL
    3/25/2018
    23.56
    23.56
    23.56
    23.56
    0
    22.03

    NYSE
    GIS
    7/30/2017
    56.26
    56.38
    55.84
    56.09
    1501400
    52.21

    NYSE
    GCH
    5/4/2013
    8.75
    8.9
    8.67
    8.85
    20200
    4.68

    NYSE
    GAB
    11/29/2003
    6.05
    6.12
    6.05
    6.05
    46900
    0.72

    NYSE
    GMK
    9/7/2019
    5.92
    6.02
    5.87
    5.93
    11500
    5.93

    NYSE
    GVA
    11/29/2004
    20.75
    21.5
    20.75
    21.5
    225600
    5.16

    NYSE
    GAM
    6/18/2001
    22.62
    23
    22.5
    22.75
    7400
    4.6

    NYSE
    GWR
    1/3/2020
    33.11
    34
    31.49
    32.32
    526200
    32.32

    NYSE
    GPI
    5/14/2011
    21.4
    22.8
    21.26
    22.5
    272000
    21.36

    NYSE
    GET
    4/7/2017
    54.62
    55.07
    54.5
    54.96
    314200
    54.96

    NYSE
    GES
    2/27/2010
    21.06
    21.12
    20.88
    20.94
    107800
    10.11

    NYSE
    GTI
    1/11/2018
    15.8
    16.22
    15.56
    16.06
    1040100
    16.06

    NYSE
    GNI
    5/9/2014
    91.75
    91.75
    89
    90.02
    4400
    53.12

    NYSE
    GTI
    3/15/2007
    43.12
    43.25
    42.13
    42.5
    38600
    42.5

    NYSE
    GAM
    3/15/1997
    20.5
    20.5
    20.25
    20.25
    4700
    2.93

    NYSE
    GCV
    2/9/2009
    9.76
    9.76
    9.09
    9.42
    26000
    3.44

    NYSE
    GAB
    1/22/2015
    9.05
    9.05
    8.92
    9
    153800
    4.79

    NYSE
    GLD
    12/9/2016
    62.41
    62.56
    62.17
    62.52
    3017900
    62.52

    NYSE
    GJD
    7/4/2015
    24.5
    25.01
    24.5
    24.8
    4600
    17.74

    NYSE
    GPS
    11/18/2012
    14.17
    14.63
    14.12
    14.62
    7200000
    13.29

    NYSE
    GY
    1/11/2014
    10.8
    10.99
    10.8
    10.89
    826700
    10.83

    NYSE
    GAP
    2/26/1996
    18.04
    18.04
    17.64
    18.04
    56100
    10.66

    NYSE
    GHI
    9/11/2016
    15.39
    15.4
    15.3
    15.37
    31500
    10.64

    NYSE
    GLP
    6/19/2017
    37.02
    37.2
    36.61
    36.92
    15600
    27.94

    NYSE
    GD
    12/15/1988
    28.56
    28.56
    28.09
    28.28
    1256000
    0.1

    NYSE
    GCO
    3/18/2000
    6
    6.25
    6
    6.13
    42200
    6.13

    NYSE
    GU
    1/22/2018
    9.25
    9.65
    9
    9.39
    172600
    9.09

    NYSE
    GGT
    8/6/2009
    11.39
    11.49
    11.14
    11.14
    9100
    5.59

    NYSE
    GWF
    3/1/2014
    25.01
    25.03
    24.96
    25.03
    26500
    17.05

    NYSE
    GRT
    3/12/2007
    20.25
    20.37
    20.12
    20.25
    61400
    4.81

    NYSE
    GNI
    7/19/1999
    19.96
    20.14
    19.96
    20.05
    1900
    1.3

    NYSE
    GJF
    5/24/2015
    23.5
    23.5
    23.5
    23.5
    1300
    17.35

    NYSE
    GNI
    10/10/1999
    24.18
    24.18
    23.9
    24.18
    1300
    1.7

    NYSE
    GJI
    11/26/2017
    23.54
    23.79
    23.45
    23.45
    2300
    21.86

    NYSE
    GWW
    10/30/2008
    45.24
    46.04
    45.06
    45.42
    239500
    37.63

    NYSE
    GD
    6/24/1988
    28.84
    29.17
    28.47
    28.89
    1732000
    0.1

    NYSE
    GEC
    1/5/2013
    25.5
    25.6
    25.41
    25.54
    252100
    16.8

    NYSE
    GAP
    5/24/2008
    29.17
    29.96
    29.11
    29.84
    85000
    22.52

    NYSE
    GYA
    7/16/2015
    24.73
    24.78
    24.63
    24.63
    1900
    17.35

    NYSE
    GET
    10/6/2007
    30.35
    30.47
    29.76
    29.82
    272400
    28.23

    NYSE
    GF
    2/28/2015
    9.65
    9.74
    9.6
    9.67
    38200
    8.37

    NYSE
    GNI
    7/31/2008
    45.46
    46.84
    45.46
    46.31
    4300
    15.35

    NYSE
    GAB
    4/21/2001
    4.58
    4.63
    4.53
    4.58
    58200
    0.33

    NYSE
    GAM
    5/29/2016
    36.55
    36.93
    36.5
    36.9
    28100
    27.97

    NYSE
    GGG
    12/17/2017
    38.41
    38.95
    37.88
    38.5
    587300
    36.19

    NYSE
    GEC
    8/6/2018
    25.96
    25.96
    24.61
    24.75
    28000
    22.4

    NYSE
    GRR
    7/3/2015
    12.1
    12.2
    12.05
    12.19
    4600
    10

    NYSE
    GCO
    8/5/2018
    29.05
    29.89
    29.03
    29.5
    480500
    29.5

    NYSE
    GCV
    3/30/2012
    10.8
    10.9
    10.8
    10.9
    2700
    5.51

    NYSE
    GTC
    6/22/2007
    136.68
    139.64
    136.68
    139.55
    0
    139.55

    NYSE
    GLF
    8/8/2009
    20.25
    20.25
    19.5
    19.56
    3600
    9.78

    NYSE
    GXP
    4/4/1999
    29.5
    29.62
    29.37
    29.37
    27400
    3.97

    NYSE
    GWW
    8/18/2000
    54.09
    54.09
    53.43
    53.98
    198000
    9.95

    NYSE
    GAM
    7/22/2000
    20.5
    20.62
    20.38
    20.62
    7900
    3.77

    NYSE
    GTC
    2/10/2014
    193.11
    195.03
    191.05
    191.83
    0
    191.83

    NYSE
    GBL
    12/19/2014
    48.79
    49.35
    48.79
    49.3
    15200
    48.06

    NYSE
    GCI
    3/21/2005
    49.57
    49.8
    49.1
    49.33
    390800
    17.5

    NYSE
    GAS
    8/18/1995
    13.43
    13.6
    13.43
    13.55
    96800
    1.31

    NYSE
    GET
    12/19/2002
    32.17
    32.38
    31.96
    32.28
    92000
    13.44

    NYSE
    GPC
    12/5/1994
    19.11
    19.26
    19.11
    19.11
    237900
    2.15

    NYSE
    GPD
    4/1/2016
    24.05
    24.05
    23.92
    23.92
    7800
    19.01

    NYSE
    GME
    2/15/2014
    18.41
    18.6
    17.65
    18.05
    694400
    9.02

    NYSE
    GLT
    5/4/2018
    14.15
    14.49
    14
    14.35
    422800
    13.49

    NYSE
    GAP
    12/3/2016
    27.16
    27.16
    26.67
    26.77
    151300
    26.77

    NYSE
    GAS
    9/16/1999
    25.89
    25.96
    25.81
    25.96
    286200
    4.33

    NYSE
    GJD
    10/9/2014
    24.24
    24.24
    24.2
    24.2
    600
    16.19

    NYSE
    GTY
    12/8/2011
    18.55
    18.6
    18.47
    18.51
    60100
    9.88

    NYSE
    GAB
    10/19/2001
    4.42
    4.42
    4.31
    4.42
    95200
    0.35

    NYSE
    GSK
    7/5/2008
    59.19
    60.31
    59.19
    60.06
    245200
    40.25

    NYSE
    GFF
    12/22/2011
    14.2
    14.22
    13.95
    14.22
    15700
    14.22

    NYSE
    GWF
    11/23/2013
    24.7
    24.79
    24.62
    24.65
    24600
    16.56

    NYSE
    GTI
    10/30/2009
    19.56
    19.69
    19.5
    19.69
    90300
    19.69

    NYSE
    GAB
    6/4/2011
    11.93
    11.99
    11.81
    11.92
    137100
    4.65

    NYSE
    GLP
    7/7/2018
    14.67
    14.99
    14.58
    14.97
    70200
    12.15

    NYSE
    GFZ
    3/16/2014
    25.75
    25.8
    25.69
    25.79
    15300
    17.09

    NYSE
    GFW
    1/24/2015
    25.76
    25.89
    25.76
    25.89
    7200
    16.77

    NYSE
    GIB
    11/6/2008
    14.81
    14.81
    14.31
    14.31
    15600
    7.16

    NYSE
    GSK
    8/31/2002
    28.37
    29
    28.25
    29
    1928400
    15.39

    NYSE
    GFZ
    11/1/2018
    15
    15.7
    14.5
    15.22
    11000
    13.42

    NYSE
    GD
    8/5/2012
    81.16
    85.05
    80.88
    84.76
    3966200
    37.3

    NYSE
    GMR
    12/5/2014
    46.18
    46.18
    43.97
    43.97
    1118300
    16.22

    NYSE
    GPW
    8/16/2019
    24.67
    25.03
    24.64
    24.74
    6600
    24.04

    NYSE
    GJV
    4/16/2018
    22.03
    22.15
    20.64
    21.85
    2100
    17.75

    NYSE
    GNW
    6/18/2018
    19.67
    19.8
    18.95
    19
    3899700
    18.52

    NYSE
    GXP
    12/4/2010
    26.69
    26.69
    25.94
    26.06
    178500
    15.25

    NYSE
    GGG
    9/4/2006
    18.87
    18.87
    18.75
    18.87
    57200
    2.81

    NYSE
    GGC
    3/2/2006
    29.88
    30.47
    29.76
    30.47
    4600
    614.97

    NYSE
    GPN
    5/9/2011
    23.79
    23.79
    23
    23.01
    35800
    11.19

    NYSE
    GBX
    5/10/2015
    28.25
    28.37
    26.9
    27
    248700
    25.49

    NYSE
    GTY
    9/24/2017
    27.77
    28
    27.41
    27.98
    26900
    22.71

    NYSE
    GD
    11/15/2001
    25.13
    25.38
    24.14
    24.64
    1982400
    0.8

    NYSE
    GY
    1/19/2002
    4.98
    4.98
    4.78
    4.88
    67000
    0.23

    NYSE
    GPS
    6/7/2014
    24.96
    25.28
    24.57
    24.59
    6923500
    22.55

    NYSE
    GRB
    4/8/2016
    9.93
    10.07
    9.9
    10.02
    153200
    10.02

    NYSE
    GPX
    7/31/2008
    13.63
    13.88
    13.25
    13.5
    34800
    13.35

    NYSE
    GJN
    9/9/2017
    20.18
    20.34
    19.85
    19.99
    3000
    17.58

    NYSE
    GTY
    5/27/2016
    26.76
    26.85
    25.95
    25.97
    63700
    19.15

    NYSE
    GT
    5/24/2014
    8.86
    8.88
    8.65
    8.81
    1096000
    8.81

    NYSE
    GRT
    6/10/2016
    25.01
    25.48
    24.9
    24.93
    300100
    15.12

    NYSE
    GMW
    6/15/2015
    24.95
    24.95
    24.95
    24.95
    0
    24.95

    NYSE
    GJH
    8/23/2018
    6.98
    7.04
    6.74
    6.97
    5100
    6

    NYSE
    GNI
    12/7/2017
    123.85
    126.59
    122.11
    125.62
    4700
    99.04

    NYSE
    GY
    8/17/2013
    9.85
    10.09
    9.83
    9.98
    86700
    9.9

    NYSE
    GT
    8/20/2004
    33.38
    33.88
    33.38
    33.63
    990000
    26.26

    NYSE
    GTN
    1/23/2016
    9.21
    9.21
    8.96
    9.06
    169400
    8.56

    NYSE
    GDP
    8/17/2000
    4.12
    4.12
    4
    4
    2500
    32

    NYSE
    GG
    2/10/2014
    14.53
    14.64
    14.1
    14.31
    1841600
    13.64

    NYSE
    GPS
    11/21/1997
    19.87
    20
    19.25
    19.25
    4333500
    0.56

    NYSE
    GAB
    12/14/2000
    4.28
    4.28
    4.23
    4.23
    86500
    0.29

    NYSE
    GET
    12/21/2013
    29.91
    30
    29.9
    29.95
    19300
    29.95

    NYSE
    GT
    1/14/1995
    27
    27.12
    26.75
    26.87
    732800
    7.61

    NYSE
    GR
    1/13/2005
    37.3
    37.72
    37.3
    37.61
    41800
    11.71

    NYSE
    GE
    6/29/1972
    59.5
    63.63
    59.13
    62.88
    1900800
    0.15

    NYSE
    GOM
    1/30/2017
    24.38
    24.4
    24.21
    24.29
    61100
    15.48

    NYSE
    GIS
    4/29/2002
    50.65
    50.65
    50.05
    50.55
    423800
    15.03

    NYSE
    GJK
    12/24/2017
    22.55
    22.55
    22.55
    22.55
    100
    20.97

    NYSE
    GWF
    7/21/2018
    21.19
    21.2
    20.5
    20.81
    27700
    18.7

    NYSE
    GJS
    2/18/2019
    8.9
    8.9
    8.51
    8.51
    300
    8.33

    NYSE
    GOL
    5/15/2016
    33.1
    33.86
    31.15
    31.91
    1031400
    31.37

    NYSE
    GSK
    7/27/2007
    43
    43.5
    42.88
    43.25
    534700
    28.3

    NYSE
    GCV
    4/2/2018
    7.4
    7.53
    7.39
    7.47
    6200
    6.27

    NYSE
    GAB
    10/15/2009
    10.72
    10.78
    10.6
    10.66
    82400
    3.51

    NYSE
    GCI
    9/26/2013
    78.14
    78.64
    77.57
    78.2
    837700
    63.08

    NYSE
    GPI
    1/23/2010
    13
    13.06
    12
    12
    112700
    11.39

    NYSE
    GPX
    2/20/2011
    4.05
    4.24
    4
    4.07
    36000
    4.02

    NYSE
    GMT
    3/9/2014
    22.6
    23.01
    22.13
    22.13
    299500
    18.82

    NYSE
    GXP
    11/9/2006
    27.87
    27.87
    27.62
    27.62
    140500
    12.48

    NYSE
    GJO
    8/12/2018
    18.38
    18.38
    18.33
    18.33
    200
    17.64

    NYSE
    GFY
    8/28/2017
    16.69
    16.79
    16.69
    16.79
    37000
    14.32

    NYSE
    GMR
    6/2/2012
    12
    12.03
    12
    12.03
    500
    4.44

    NYSE
    GJN
    9/14/2017
    20.5
    21
    20.5
    21
    3600
    18.47

    NYSE
    GPI
    3/14/2015
    27.39
    27.4
    26.85
    26.97
    164500
    25.61

    NYSE
    GDF
    2/22/2015
    14.7
    14.7
    14.48
    14.52
    32600
    8.96

    NYSE
    GUI
    11/22/2019
    25.54
    25.98
    25.54
    25.98
    1800
    25.62

    NYSE
    GCI
    8/18/1996
    56.38
    56.57
    55.66
    56.11
    559600
    7.44

    NYSE
    GTY
    9/10/2007
    17.44
    17.44
    17.31
    17.31
    7300
    6.42

    NYSE
    GOM
    10/21/2017
    20.22
    20.27
    20.01
    20.23
    35900
    13.72

    NYSE
    GYA
    11/8/2015
    23.6
    23.69
    23.51
    23.67
    3000
    17.2

    NYSE
    GIB
    2/21/2009
    22.25
    22.62
    22.19
    22.44
    25800
    11.22

    NYSE
    GDI
    6/22/2012
    19.77
    20
    19.71
    19.84
    165600
    9.91

    NYSE
    GE
    4/24/1999
    48.13
    48.25
    47.88
    48
    11366400
    2.3

    NYSE
    GNI
    10/18/2007
    52.67
    52.86
    52.67
    52.86
    1400
    16.14

    NYSE
    GCO
    12/12/1997
    3.5
    3.5
    3.25
    3.25
    46600
    3.25

    NYSE
    GDP
    10/5/2003
    2.75
    2.88
    2.62
    2.88
    5500
    23

    NYSE
    GET
    2/28/2005
    22.41
    22.63
    22.31
    22.52
    131400
    19.16

    NYSE
    GLT
    11/10/2019
    11.55
    11.63
    11.08
    11.14
    132900
    11.06

    NYSE
    GNA
    11/30/2015
    5.66
    5.67
    5.5
    5.57
    283500
    5.04

    NYSE
    GHL
    7/5/2014
    20.45
    20.59
    20.4
    20.5
    53700
    18.52

    NYSE
    GGG
    3/8/2001
    29.5
    29.5
    29.12
    29.12
    78600
    1.47

    NYSE
    GDL
    3/22/2019
    12.41
    12.51
    12.27
    12.4
    101400
    11.5

    NYSE
    GRR
    3/5/2018
    23.91
    24.06
    23.4
    23.42
    7200
    19.53

    NYSE
    GAS
    6/20/2002
    31.65
    31.74
    31.03
    31.39
    105600
    6.48

    NYSE
    GES
    12/14/2008
    4.63
    4.75
    4.63
    4.75
    35000
    2.29

    NYSE
    GRT
    12/16/2019
    2.72
    2.72
    2.6
    2.68
    1321900
    2.58

    NYSE
    GRR
    2/21/2008
    8.36
    8.36
    8.24
    8.3
    52700
    6.43

    NYSE
    GDF
    12/13/2019
    12.25
    12.29
    11.81
    11.87
    149800
    11.68

    NYSE
    GGC
    5/6/2005
    29.78
    30.25
    29.78
    30.02
    7800
    601.24

    NYSE
    GE
    3/8/1990
    48.63
    49.13
    48.25
    48.75
    10641600
    0.41

    NYSE
    GLF
    6/25/2010
    22.5
    23
    22.5
    22.5
    4200
    11.25

    NYSE
    GSK
    11/2/2006
    31.37
    31.62
    31.25
    31.5
    430900
    20.19

    NYSE
    GHL
    1/7/2017
    73.7
    75.26
    73.26
    75.2
    169700
    69.95

    NYSE
    GES
    7/29/2017
    47.75
    48.18
    46.6
    47.57
    1592700
    46.08

    NYSE
    GT
    8/17/1986
    23.12
    23.12
    22.75
    22.87
    93800
    3.72

    NYSE
    GWF
    12/28/2017
    19.62
    19.98
    19.6
    19.69
    17900
    16.8

    NYSE
    GA
    12/15/2017
    10.7
    10.82
    10.3
    10.34
    2697500
    10.07

    NYSE
    GGG
    11/10/1996
    23.75
    23.75
    23.62
    23.62
    42700
    0.73

    NYSE
    GGC
    9/10/2004
    37.5
    37.85
    37.27
    37.5
    8900
    748.82

    NYSE
    GME
    12/22/2018
    21.97
    23.39
    21.97
    23.31
    762300
    23.31

    NYSE
    GMT
    10/10/2004
    34.22
    34.63
    34.12
    34.33
    61200
    9.96

    NYSE
    GHL
    11/11/2016
    68.96
    69.14
    68.02
    68.81
    138400
    63.84

    NYSE
    GRB
    2/10/2018
    9.1
    9.68
    9.04
    9.44
    84900
    9.44

    NYSE
    GLW
    8/12/1994
    70.5
    70.87
    69.75
    70.12
    1041600
    1.69

    NYSE
    GDF
    8/22/2011
    11.95
    11.95
    11.8
    11.8
    14000
    5.03

    NYSE
    GS
    11/3/2017
    221.74
    224.07
    213.59
    223.16
    15570500
    218.54

    NYSE
    GEP
    9/29/2017
    23.14
    23.15
    23.14
    23.15
    800
    20.36

    NYSE
    GGT
    4/27/2018
    10.47
    10.51
    10.4
    10.49
    5900
    9.84

    NYSE
    GY
    9/8/2003
    6.88
    7.09
    6.88
    6.99
    33800
    0.41

    NYSE
    GXP
    10/17/2010
    25.37
    25.5
    25.06
    25.19
    178800
    14.51

    NYSE
    GCV
    7/31/2010
    9.81
    10
    9.56
    9.56
    30800
    4.06

    NYSE
    GR
    12/25/2015
    41.85
    42
    41.39
    41.51
    715200
    38.55

    NYSE
    GJB
    8/4/2019
    23.3
    23.3
    23.3
    23.3
    2500
    22.56

    NYSE
    GRT
    3/16/2007
    20
    20.12
    19.87
    20
    63400
    4.75

    NYSE
    GGG
    11/11/1996
    23.62
    23.75
    23.5
    23.5
    41000
    0.72

    NYSE
    GCO
    4/2/2012
    27
    27.24
    26.85
    27.05
    187300
    27.05

    NYSE
    GRR
    5/22/2006
    11.35
    11.48
    11.35
    11.48
    28700
    8.86

    NYSE
    GGC
    2/6/2014
    27.08
    27.14
    26.47
    26.68
    11900
    609.16

    NYSE
    GJS
    12/9/2017
    16.25
    16.26
    16.25
    16.25
    2600
    15.15

    NYSE
    GR
    11/17/2017
    70.89
    71.16
    69.29
    70.02
    1083100
    66.99

    NYSE
    GTY
    5/14/2018
    17.6
    17.73
    17.48
    17.64
    114600
    15.01

    NYSE
    GNI
    2/25/2006
    31.63
    31.8
    31.55
    31.72
    1800
    7.43

    NYSE
    GUT
    12/19/2014
    9.12
    9.13
    9.05
    9.13
    41800
    6.12

    NYSE
    GSK
    2/17/2019
    33.78
    34.01
    33.2
    33.32
    5671500
    32.09

    NYSE
    GTY
    10/9/2017
    28.82
    28.99
    28.58
    28.7
    45100
    23.3

    NYSE
    GAS
    1/10/1998
    13.97
    13.97
    13.76
    13.9
    92600
    1.97

    NYSE
    GR
    12/9/2006
    37.22
    37.22
    36.21
    36.21
    269100
    24.39

    NYSE
    GGG
    11/29/1998
    18.5
    18.62
    18.5
    18.62
    36500
    0.88

    NYSE
    GSC
    12/22/2018
    32.82
    32.82
    32.82
    32.82
    1300
    32.82

    NYSE
    GD
    11/30/2014
    108.86
    109.35
    107.98
    108.46
    1175600
    49.5

    NYSE
    GNI
    4/8/2018
    123.37
    124.15
    118
    121.59
    11300
    99.48

    NYSE
    GYC
    1/15/2018
    20.6
    20.6
    20.6
    20.6
    100
    18.46

    NYSE
    GTI
    12/31/2009
    17.81
    17.81
    17.25
    17.31
    222900
    17.31

    NYSE
    GMK
    8/22/2013
    4.6
    4.68
    4.59
    4.59
    3500
    4.06

    NYSE
    GLF
    6/26/2009
    14.88
    15.5
    14.62
    15.25
    57200
    7.62

    NYSE
    GFI
    12/14/2015
    16.41
    16.73
    16.38
    16.65
    2088900
    15.68

    NYSE
    GDF
    6/26/2006
    12.88
    13
    12.88
    13
    53900
    2.73

    NYSE
    GWW
    5/6/1995
    47.53
    47.63
    47.22
    47.32
    223200
    3.94

    NYSE
    GGC
    1/24/2015
    48.9
    49.46
    48.52
    49.33
    11400
    1136.35

    NYSE
    GLW
    1/13/2014
    12.5
    13.5
    12.42
    13.41
    24983200
    13.01

    NYSE
    GUL
    12/20/2015
    23.39
    23.49
    23.21
    23.34
    5000
    18.35

    NYSE
    GIS
    10/25/2002
    54.71
    54.71
    53.9
    54.11
    386200
    16.34

    NYSE
    GSC
    2/25/2018
    70.44
    70.91
    70.21
    70.87
    12300
    70.87

    NYSE
    GCS
    1/15/2016
    16.12
    16.34
    16.1
    16.26
    404900
    5.77

    NYSE
    GMR
    8/5/2012
    9.35
    9.4
    9.3
    9.38
    4700
    3.46

    NYSE
    GJO
    12/19/2019
    17.28
    17.28
    17.28
    17.28
    500
    17.26

    NYSE
    GOM
    4/9/2016
    20.2
    20.6
    20.2
    20.47
    88300
    12.28

    NYSE
    GUI
    4/21/2018
    26.07
    26.44
    25.88
    26
    3300
    23.47

    NYSE
    GF
    10/24/2015
    9.75
    9.8
    9.69
    9.79
    13400
    8.61

    NYSE
    GLW
    2/7/1992
    44.25
    44.38
    44
    44.25
    1461600
    0.97

    NYSE
    GCV
    4/27/2017
    9.02
    9.15
    9
    9.1
    11600
    6.93

    NYSE
    GXP
    8/17/2002
    24.37
    24.37
    24
    24.25
    46200
    8.34

    NYSE
    GCO
    10/25/2008
    5.19
    5.88
    5.19
    5.69
    288300
    5.69

    NYSE
    GE
    2/12/1978
    88
    88.25
    87.62
    87.87
    2112000
    0.24

    NYSE
    GIM
    4/8/2005
    4.26
    4.26
    4.18
    4.26
    160400
    1.07

    NYSE
    GY
    10/22/2012
    7.7
    7.95
    7.35
    7.87
    179300
    7.68

    NYSE
    GE
    8/3/1986
    54.88
    55.25
    54.88
    55.13
    3403200
    0.39

    NYSE
    GJD
    3/18/2017
    24.65
    24.84
    24.65
    24.84
    900
    19.68

    NYSE
    GY
    2/7/2005
    6.24
    6.29
    6.24
    6.29
    88700
    0.43

    NYSE
    GIL
    4/7/2013
    24.65
    24.79
    24.5
    24.5
    11600
    6.12

    NYSE
    GD
    10/6/2002
    45.32
    46.26
    45.32
    46.26
    980800
    1.56

    NYSE
    GBL
    3/18/2017
    41.34
    42.65
    41.16
    42.22
    18800
    41.91

    NYSE
    GD
    4/4/2013
    54.5
    56.12
    54.37
    55.12
    3514600
    24.44

    NYSE
    GG
    11/18/2016
    26.52
    27.5
    26.5
    27.48
    8044900
    26.98

    NYSE
    GDP
    9/17/2010
    6.12
    6.12
    6
    6
    6300
    6

    NYSE
    GJM
    8/1/2013
    24.05
    24.07
    23.71
    23.95
    37000
    12.04

    NYSE
    GFI
    2/4/2011
    3.89
    3.91
    3.81
    3.88
    133000
    3.23

    NYSE
    GAS
    8/8/1997
    15.04
    15.18
    14.97
    15.11
    328000
    2.01

    NYSE
    GRA
    7/18/2016
    10.43
    10.43
    9.88
    9.94
    822600
    9.94

    NYSE
    GMR
    8/26/2019
    8.45
    8.55
    8.05
    8.17
    1073100
    8.04

    NYSE
    GIM
    6/15/2003
    4.47
    4.61
    4.47
    4.54
    236900
    0.87

    NYSE
    GCS
    9/27/2018
    13.39
    13.41
    12.32
    12.4
    107900
    6.05

    NYSE
    GEF
    1/7/2011
    27.75
    27.75
    26.88
    27.31
    23000
    11.31

    NYSE
    GAH
    5/14/2017
    24.32
    24.4
    24.05
    24.16
    26200
    20.53

    NYSE
    GGB
    11/1/2010
    10.19
    10.19
    10
    10
    6200
    0.56

    NYSE
    GCI
    11/19/2001
    29.85
    31
    29.53
    30.79
    703400
    9.83

    NYSE
    GAM
    3/22/2012
    33
    33.12
    32.85
    32.95
    11200
    22.83

    NYSE
    GMK
    4/10/2010
    4.75
    4.75
    4.75
    4.75
    0
    3.93

    NYSE
    GRA
    12/14/2012
    2.17
    2.17
    2.08
    2.1
    524400
    2.1

    NYSE
    GYA
    2/2/2020
    22.11
    22.2
    21.89
    21.89
    2000
    21.89

    NYSE
    GPK
    11/29/2012
    7.02
    7.02
    6.7
    6.75
    20500
    6.75

    NYSE
    GAB
    12/20/2007
    8.84
    8.99
    8.84
    8.99
    116900
    2.21

    NYSE
    GPN
    4/4/2015
    64.22
    65.07
    64.11
    64.11
    376200
    31.75

    NYSE
    GAT
    7/26/2019
    28.47
    28.62
    28.45
    28.62
    19400
    27.65

    NYSE
    GRT
    9/10/2004
    21.37
    21.37
    21.25
    21.37
    31700
    3.98

    NYSE
    GIS
    12/14/2003
    49.68
    50.61
    49.68
    50.1
    831800
    15.63

    NYSE
    GE
    1/13/2019
    14.08
    14.14
    13.25
    13.77
    140464400
    13.1

    NYSE
    GGB
    12/14/2014
    17.1
    17.45
    17.04
    17.11
    1506800
    3.28

    NYSE
    GSK
    8/8/1998
    16.37
    16.5
    16.12
    16.25
    960400
    3.89

    NYSE
    GD
    4/27/2000
    16.72
    16.72
    16.25
    16.31
    801600
    0.48

    NYSE
    GMXR
    3/27/2016
    37.97
    38.5
    37.21
    37.9
    133700
    37.9

    NYSE
    GAS
    10/18/2014
    36.46
    36.98
    36.33
    36.93
    257800
    28.98

    NYSE
    GLF
    10/30/2011
    28.49
    29
    27.73
    28.98
    27800
    14.49

    NYSE
    GNI
    6/18/2010
    50.75
    51
    50.62
    51
    3000
    20.66

    NYSE
    GPC
    6/14/2018
    42.69
    42.99
    42.48
    42.8
    617900
    39.99

    NYSE
    GUI
    11/28/2015
    24.9
    24.9
    24.7
    24.7
    2200
    19.5

    NYSE
    GPC
    12/6/2003
    30.25
    30.35
    29.74
    29.74
    216000
    11.11

    NYSE
    GE
    4/13/2002
    77.25
    78
    77.12
    78
    17229600
    4.09

    NYSE
    GVA
    5/28/2007
    19.75
    20
    19.75
    20
    73500
    7.4

    NYSE
    GBL
    9/21/2015
    46.08
    46.1
    45.72
    46
    9500
    45.46

    NYSE
    GY
    8/8/1997
    35.88
    36.43
    35.09
    35.33
    658200
    0.31

    NYSE
    GY
    4/18/2008
    15.21
    15.31
    15.02
    15.12
    98100
    1.32

    NYSE
    GLW
    3/25/2002
    32
    32.38
    31.62
    31.75
    685800
    7.39

    NYSE
    GGG
    12/28/1998
    19.12
    19.12
    19
    19.12
    17100
    0.91

    NYSE
    GCI
    12/13/2018
    7.59
    7.66
    7.07
    7.27
    4514800
    7.02

    NYSE
    GNI
    1/12/2018
    125
    125.5
    124.85
    125.25
    500
    100.93

    NYSE
    GMT
    8/27/2016
    36.8
    37.09
    36.56
    36.78
    233400
    33.09

    NYSE
    GE
    12/21/1987
    49.63
    50.13
    49.63
    50
    5985600
    0.38

    NYSE
    GAI
    10/29/2011
    5.15
    5.18
    5.15
    5.18
    5200
    5.18

    NYSE
    GLW
    3/6/1995
    37.25
    38.25
    37.25
    37.5
    276000
    1.85

    NYSE
    GEO
    8/22/2014
    18.3
    18.7
    18.3
    18.47
    73800
    6.16

    NYSE
    GGC
    1/27/2002
    22.71
    23.06
    22.71
    22.94
    3300
    458.13

    NYSE
    GDP
    7/6/2003
    2.25
    2.37
    2.13
    2.25
    3000
    18

    NYSE
    GCI
    3/19/2005
    49.8
    49.8
    48.99
    49.22
    622000
    17.46

    NYSE
    GJI
    2/10/2017
    24.54
    24.65
    24.35
    24.35
    2700
    21.8

    NYSE
    GSK
    5/2/2003
    18.62
    18.75
    18.37
    18.5
    1045900
    10.18

    NYSE
    GPU
    1/28/2019
    25.77
    25.77
    25.23
    25.41
    3200
    23.96

    NYSE
    GIM
    12/10/2001
    4.28
    4.34
    4.28
    4.28
    151000
    0.64

    NYSE
    GEF
    7/20/2007
    29.18
    29.9
    29.18
    29.18
    129200
    11.39

    NYSE
    GY
    5/3/2015
    18.94
    19.09
    18.67
    18.78
    576000
    18.78

    NYSE
    GIM
    10/20/2019
    9.89
    9.94
    9.78
    9.85
    425600
    9.72

    NYSE
    GE
    10/14/2017
    40.93
    41.14
    40.77
    41
    44148000
    36.71

    NYSE
    GFW
    10/19/2017
    24.31
    24.31
    24.18
    24.18
    1600
    19.2

    NYSE
    GLF
    4/20/2008
    31
    31
    29.25
    31
    2000
    15.5

    NYSE
    GPX
    4/25/2008
    14.87
    15
    14.87
    15
    17300
    14.83

    NYSE
    GRA
    5/20/1994
    5.64
    5.66
    5.51
    5.56
    55400
    0.13

    NYSE
    GAP
    11/28/1997
    25.69
    26.7
    25.69
    26.5
    37700
    16.17

    NYSE
    GHL
    5/31/2015
    35.81
    35.95
    35.53
    35.76
    129900
    32.73

    NYSE
    GWW
    3/25/2011
    32.3
    33.02
    32
    32.95
    436500
    28.4

    NYSE
    GPC
    8/18/2016
    41.5
    41.5
    41
    41.33
    378400
    36.23

    NYSE
    GES
    2/22/2009
    6.81
    7.12
    6.81
    7
    39400
    3.38

    NYSE
    GLT
    5/18/2007
    14.68
    14.85
    14.63
    14.79
    11200
    8.89

    NYSE
    GOV
    12/15/2019
    23.11
    23.25
    22.94
    23.02
    152000
    23.02

    NYSE
    GLP
    12/15/2017
    25.23
    25.4
    24.52
    24.88
    30000
    19.36

    NYSE
    GAJ
    12/1/2016
    25.41
    25.42
    25.32
    25.42
    7300
    17.92

    NYSE
    GT
    5/2/1998
    64.37
    65.12
    64
    64.62
    507200
    21.01

    NYSE
    GAM
    5/6/2000
    18.88
    19
    18.75
    18.75
    2700
    3.43

    NYSE
    GT
    2/26/1989
    16.5
    16.62
    16.37
    16.5
    41000
    3.17

    NYSE
    GS
    4/13/2019
    116.72
    122.1
    113.57
    121.19
    41345800
    120.36

    NYSE
    GXP
    9/27/2018
    22.23
    22.54
    21.83
    22.06
    986400
    20.48

    NYSE
    GE
    10/9/1977
    109.62
    109.62
    106.87
    106.87
    1142400
    0.29

    NYSE
    GNK
    12/15/2019
    22.77
    23.1
    22.2
    22.66
    1535400
    22.66

    NYSE
    GRB
    6/21/2007
    18.57
    18.69
    17.97
    17.97
    53200
    16.67

    NYSE
    GJG
    11/25/2017
    20
    20
    20
    20
    0
    16.95

    NYSE
    GSK
    9/1/2017
    52.5
    53.22
    52.4
    53.02
    1500900
    47.42

    NYSE
    GSK
    3/3/2018
    42.96
    44.26
    42.25
    42.4
    2813700
    38.88

    NYSE
    GAB
    2/5/2009
    10.52
    10.52
    10.3
    10.41
    299100
    2.89

    NYSE
    GKK
    11/25/2019
    2.82
    2.88
    2.7
    2.7
    215700
    2.7

    NYSE
    GBL
    5/6/2017
    47
    48.71
    47
    48.24
    41200
    47.89

    NYSE
    GPU
    2/4/2016
    25.52
    25.52
    25.37
    25.5
    4700
    20.07

    NYSE
    GPS
    12/11/2003
    42.13
    42.25
    42
    42
    2501600
    5.33

    NYSE
    GJG
    5/2/2019
    16.85
    17.19
    16.8
    17.19
    3000
    15.88

    NYSE
    GGG
    3/8/2008
    28.44
    28.62
    28.44
    28.5
    34100
    6.56

    NYSE
    GRB
    12/27/2012
    4.15
    4.25
    4.05
    4.08
    23000
    4.08

    NYSE
    GSK
    9/9/2017
    53.98
    54.39
    53.37
    53.72
    2006900
    48.05

    NYSE
    GA
    12/31/2017
    12.5
    13.05
    12.45
    12.79
    2690800
    12.46

    NYSE
    GPN
    8/20/2016
    38.76
    39.39
    37.62
    37.73
    655400
    37.49

    NYSE
    GAP
    1/9/2016
    29.7
    30.57
    29.5
    30.51
    375800
    24.14

    NYSE
    GMXR
    8/19/2011
    6.2
    6.35
    6.15
    6.18
    18800
    6.18

    NYSE
    GBX
    2/14/2011
    10
    10
    9.95
    10
    12700
    9.1

    NYSE
    GNI
    10/24/2015
    123
    124.75
    122.2
    123.99
    2200
    82.55

    NYSE
    GPX
    10/6/2005
    8.25
    8.38
    8.12
    8.25
    17500
    8.16

    NYSE
    GAH
    12/11/2015
    23.98
    24.24
    23.87
    24.04
    69000
    18.7

    NYSE
    GY
    8/24/2014
    11.8
    11.98
    11.77
    11.9
    143300
    11.9

    NYSE
    GS
    9/10/2009
    61.98
    62.6
    61.79
    61.92
    250700
    56.89

    NYSE
    GAM
    12/2/1999
    18.25
    18.38
    18.12
    18.12
    13100
    3.29

    NYSE
    GWW
    6/22/1996
    34.95
    35.37
    34.75
    35.26
    72000
    6.01

    NYSE
    GUQ
    3/15/2019
    24.25
    24.49
    24.25
    24.49
    700
    23.43

    NYSE
    GJS
    8/7/2017
    21.2
    21.5
    20.8
    21.5
    2800
    19.56

    NYSE
    GME
    5/3/2015
    25.2
    26.2
    25.12
    25.8
    1136200
    12.9

    NYSE
    GRA
    1/4/2003
    9.14
    9.2
    9.14
    9.14
    198000
    5.18

    NYSE
    GGT
    2/1/2013
    6.48
    6.55
    6.41
    6.41
    8500
    4.98

    NYSE
    GOM
    11/1/2015
    22.78
    23.1
    22.77
    23.1
    365300
    13.26

    NYSE
    GPS
    5/31/2001
    67.62
    67.62
    65.62
    66
    4043200
    4.09

    NYSE
    GCF
    7/30/2017
    18.9
    19.23
    18.85
    19
    15000
    15.09

    NYSE
    GJR
    5/16/2019
    13.23
    13.25
    13.11
    13.23
    3500
    13.12

    NYSE
    GCI
    9/17/2016
    54.43
    55.51
    54.41
    55.51
    1335500
    46.92

    NYSE
    GE
    10/23/1975
    117.75
    118.25
    116.87
    116.87
    1161600
    0.31

    NYSE
    GRE
    5/8/2017
    20.61
    20.61
    20.61
    20.61
    100
    20.61

    NYSE
    GGB
    6/11/2017
    24.4
    24.61
    24.13
    24.5
    4248000
    11.7

    NYSE
    GSP
    5/11/2017
    41.72
    41.72
    41.33
    41.39
    65200
    41.39

    NYSE
    GPS
    9/17/2006
    30.87
    31.12
    30.62
    30.87
    3223800
    8.08

    NYSE
    GCV
    5/22/2014
    9.5
    9.9
    9.42
    9.87
    28600
    5.8

    NYSE
    GKK
    6/26/2016
    25.28
    26.09
    25.27
    26
    126900
    19.72

    NYSE
    GTI
    2/13/2009
    18.62
    19
    18.56
    18.75
    106100
    18.75

    NYSE
    GE
    6/1/1991
    65.87
    66.25
    65.5
    66.25
    5875200
    0.59

    NYSE
    GF
    12/13/2018
    6.5
    6.5
    6.35
    6.35
    81200
    6.25

    NYSE
    GPN
    7/27/2018
    44.64
    45.2
    43.92
    44.9
    507400
    44.77

    NYSE
    GMA
    11/7/2013
    25.8
    25.8
    25.7
    25.71
    23700
    13.55

    NYSE
    GT
    12/19/1993
    29.62
    29.62
    29.25
    29.25
    433200
    7.84

    NYSE
    GHI
    3/10/2014
    18.32
    18.65
    18.28
    18.42
    39200
    9.45

    NYSE
    GIM
    7/5/2008
    6.4
    6.4
    6.29
    6.35
    286600
    2.27

    NYSE
    GMT
    8/7/2010
    40
    40.12
    38.56
    39.12
    87000
    28.35

    NYSE
    GIS
    12/24/2010
    42.5
    43.81
    42.5
    43.75
    1254200
    34.77

    NYSE
    GDI
    3/9/2019
    19.72
    20.68
    19.54
    19.98
    380800
    19.95

    NYSE
    GOM
    3/16/2018
    14.1
    14.64
    13.75
    13.75
    110300
    9.84

    NYSE
    GHI
    8/24/2008
    8.35
    8.4
    7.58
    7.99
    186300
    2.11

    NYSE
    GDP
    3/24/2013
    3.59
    3.59
    3.59
    3.59
    0
    3.59

    NYSE
    GJO
    10/13/2018
    16.11
    16.89
    14.87
    16.09
    8500
    15.61

    NYSE
    GS
    8/18/2018
    158.13
    160.44
    155.3
    158.25
    9443400
    155.84

    NYSE
    GOF
    9/3/2018
    15.68
    16.13
    15.62
    16.13
    27900
    13

    NYSE
    GA
    1/27/2020
    7.35
    7.37
    7.26
    7.32
    171500
    7.32

    NYSE
    GVA
    3/6/2014
    24.3
    24.5
    24.15
    24.15
    144600
    22.35

    NYSE
    GSK
    9/26/2013
    42.81
    43.03
    42.65
    43.01
    521200
    33.58

    NYSE
    GRR
    6/3/2016
    17.83
    17.93
    17.11
    17.45
    26700
    14.31

    NYSE
    GPW
    9/28/2018
    22.11
    23.86
    20.34
    23
    13600
    21.36

    NYSE
    GPS
    11/21/2016
    19.12
    19.33
    19.1
    19.3
    1821700
    18.16

    NYSE
    GNI
    9/16/2011
    74.75
    75
    74.5
    75
    2900
    35.36

    NYSE
    GET
    4/18/2014
    29.8
    30.35
    29.56
    30.17
    258900
    30.17

    NYSE
    GT
    1/21/2013
    6.66
    6.72
    6.43
    6.46
    2242800
    6.46

    NYSE
    GCV
    4/15/2016
    8.96
    9
    8.95
    9
    4500
    6.25

    NYSE
    GD
    5/5/2013
    61.35
    61.35
    60.1
    60.33
    3439200
    26.91

    NYSE
    GRR
    11/27/2006
    10.98
    10.98
    10.86
    10.86
    28300
    8.38

    NYSE
    GPD
    1/23/2015
    25.11
    25.16
    25.11
    25.16
    2000
    18.83

    NYSE
    GEF
    9/14/2007
    29.66
    29.66
    29.48
    29.48
    40000
    11.51

    NYSE
    GXP
    5/10/2009
    27.37
    27.75
    27.31
    27.75
    186000
    14.44

    NYSE
    GOL
    1/24/2019
    4.68
    4.84
    4.49
    4.53
    379400
    4.53

    NYSE
    GGT
    11/2/2008
    7.29
    7.29
    7.15
    7.29
    25900
    3.4

    NYSE
    GNI
    7/25/2013
    79.3
    79.75
    78.75
    79.75
    2000
    44.44

    NYSE
    GHI
    11/14/2008
    9.83
    9.98
    9.77
    9.93
    77100
    2.68

    NYSE
    GDF
    10/2/2015
    12.14
    12.17
    12.04
    12.11
    20400
    7.8

    NYSE
    GPC
    6/21/2014
    39.32
    39.56
    39.2
    39.55
    256200
    32.69

    NYSE
    GBB
    9/9/2018
    46.83
    46.83
    46.83
    46.83
    0
    46.83

    NYSE
    GFI
    12/24/2006
    10
    10.25
    10
    10.25
    20200
    8.07

    NYSE
    GPC
    10/2/2017
    49.12
    50.31
    48.98
    50.16
    658500
    45.66

    NYSE
    GFI
    1/2/2020
    13.55
    13.68
    13.47
    13.62
    4744600
    13.62

    NYSE
    GLT
    8/19/2016
    14.23
    14.36
    13.98
    14.22
    273700
    12.81

    NYSE
    GD
    4/29/2004
    35.53
    35.97
    35.21
    35.75
    1326800
    6.55

    NYSE
    GT
    11/23/2000
    15.5
    15.63
    15.25
    15.25
    235200
    5.66

    NYSE
    GJJ
    7/29/2018
    23.34
    23.49
    22.9
    23.25
    5400
    22.06

    NYSE
    GTY
    12/2/2012
    19.02
    19.14
    18.92
    19.02
    37100
    11.05

    NYSE
    GJD
    12/28/2014
    24.88
    24.9
    24.8
    24.9
    9200
    17.22

    NYSE
    GLT
    1/12/2006
    13.59
    13.69
    13.45
    13.49
    27200
    7.64

    NYSE
    GYB
    9/14/2018
    9.5
    10.15
    8.85
    9.91
    60000
    9.11

    NYSE
    GLW
    12/24/1999
    41
    41.88
    41
    41.5
    248400
    4.62

    NYSE
    GOV
    2/6/2020
    23.22
    23.8
    23.01
    23.02
    312900
    23.02

    NYSE
    GRB
    8/14/2004
    13.57
    13.57
    13.46
    13.46
    2100
    11.73

    NYSE
    GAP
    6/20/1998
    30.56
    31.27
    30.45
    31.27
    66500
    19.25

    NYSE
    GSK
    11/26/2016
    53.48
    53.63
    52.99
    53.25
    2819700
    46.33

    NYSE
    GPK
    8/11/2017
    4.75
    4.89
    4.52
    4.6
    306900
    4.6

    NYSE
    GDP
    2/5/2012
    4.1
    4.1
    3.99
    4
    6200
    4

    NYSE
    GAS
    7/17/2011
    35.85
    35.92
    35.3
    35.4
    149900
    23.5

    NYSE
    GAS
    8/7/2017
    38.29
    41.93
    38.28
    41.29
    1879800
    36.65

    NYSE
    GE
    9/16/1976
    88.75
    90
    88.5
    90
    1824000
    0.24

    NYSE
    GPI
    7/28/2019
    28.12
    29.71
    28.12
    28.98
    706200
    28.98

    NYSE
    GGC
    9/7/2013
    23.5
    23.66
    23.4
    23.44
    14800
    531.84

    NYSE
    GHI
    4/9/2009
    10.14
    10.25
    10.14
    10.25
    30400
    2.99

    NYSE
    GEO
    8/7/2011
    13.63
    13.63
    13.3
    13.4
    87600
    4.47

    NYSE
    GIS
    4/14/1996
    49.84
    50.59
    49.84
    50.34
    782400
    2.96

    NYSE
    GGG
    2/27/2005
    23.25
    23.62
    22.87
    22.87
    59200
    2.2

    NYSE
    GPX
    6/27/2016
    7.65
    7.73
    7.65
    7.71
    35200
    7.71

    NYSE
    GJD
    11/21/2016
    24.66
    24.69
    24.66
    24.69
    800
    19.56

    NYSE
    GOL
    8/8/2014
    17.5
    17.82
    17.5
    17.82
    344000
    8.68

    NYSE
    GVA
    7/30/2005
    23.37
    23.87
    23.12
    23.87
    230800
    5.78

    NYSE
    GLT
    2/14/2004
    13.52
    13.71
    13.52
    13.61
    10400
    6.98

    NYSE
    GAP
    9/24/2017
    30.38
    31.19
    30.31
    31.1
    173000
    31.1

    NYSE
    GPS
    10/8/2001
    43.5
    43.63
    43
    43.5
    1987200
    5.4

    NYSE
    GCF
    2/27/2017
    18.81
    19.08
    18.77
    18.81
    24800
    14.38

    NYSE
    GCI
    5/27/2018
    28.79
    29.46
    28.77
    29.32
    2545100
    26.04

    NYSE
    GPI
    6/25/2011
    27
    28.9
    27
    28.5
    152400
    27.06

    NYSE
    GNK
    10/13/2019
    21.12
    22.08
    21.12
    21.99
    1093000
    21.99

    NYSE
    GT
    3/26/2016
    13.99
    14.45
    13.93
    14.2
    2551800
    14.2

    NYSE
    GIS
    4/21/2014
    47.92
    48.28
    47.55
    48.28
    1477300
    41.78

    NYSE
    GD
    8/17/1996
    31.78
    32.54
    31.78
    32.22
    876800
    0.81

    NYSE
    GLW
    6/27/1997
    64.75
    64.87
    64
    64
    1644000
    3.34

    NYSE
    GLW
    4/30/2017
    23.83
    24.24
    23.2
    23.97
    7664100
    23.25

    NYSE
    GXP
    9/5/1999
    33.5
    33.63
    33.38
    33.5
    15600
    4.71

    NYSE
    GLW
    12/6/2018
    8.72
    9.12
    8.72
    8.99
    19620700
    8.86

    NYSE
    GDV
    6/22/2018
    18.27
    18.33
    18.1
    18.19
    206600
    15.63

    NYSE
    GT
    6/11/2010
    26.56
    27.25
    26.56
    27.06
    796900
    24.29

    NYSE
    GWW
    8/19/2002
    42.81
    42.93
    41.57
    42.36
    110400
    16.15

    NYSE
    GAM
    2/27/2000
    17.12
    17.38
    17.12
    17.25
    11000
    3.16

    NYSE
    GMXR
    8/16/2019
    11.37
    11.55
    11.2
    11.27
    496000
    11.27

    NYSE
    GR
    11/22/2004
    35.48
    35.9
    35.37
    35.69
    33800
    10.95

    NYSE
    GD
    4/20/1995
    29.25
    29.73
    29.25
    29.73
    639200
    0.72

    NYSE
    GEC
    2/8/2013
    25.55
    25.65
    25.48
    25.59
    63900
    16.84

    NYSE
    GIB
    7/21/2018
    10.03
    10.53
    10.03
    10.4
    180600
    10.4

    NYSE
    GGG
    7/31/2010
    34.06
    34.19
    33.38
    33.38
    63800
    7.99

    NYSE
    GES
    4/13/2017
    39.47
    40.02
    39.29
    39.58
    981200
    38.29

    NYSE
    GDF
    11/14/2013
    14.48
    14.64
    14.35
    14.5
    14000
    8.01

    NYSE
    GJG
    9/10/2015
    24.56
    24.56
    24.5
    24.5
    200
    17.5

    NYSE
    GY
    11/6/2006
    8.18
    8.25
    8.12
    8.25
    25000
    0.67

    NYSE
    GLW
    7/8/2016
    20.5
    21.22
    20.45
    21.07
    18240700
    20.43

    NYSE
    GCS
    11/18/2016
    16.33
    16.51
    16.33
    16.46
    28200
    5.84

    NYSE
    GCO
    6/1/2007
    13.75
    15.13
    13.75
    14.75
    280600
    14.75

    NYSE
    GJH
    12/8/2018
    5.15
    5.15
    5.15
    5.15
    0
    4.72

    NYSE
    GD
    6/11/2004
    39.03
    39.14
    38.92
    39.03
    156800
    7.16

    NYSE
    GTY
    8/16/2019
    22.06
    22.3
    21.76
    22.03
    39600
    21.2

    NYSE
    GES
    10/15/2012
    3.84
    4.03
    3.81
    4.03
    15800
    1.95

    NYSE
    GVA
    11/13/2011
    25.77
    25.8
    25.45
    25.45
    142400
    22.61

    NYSE
    GSH
    9/2/2012
    9.05
    9.05
    8.95
    9.01
    3400
    7.03

    NYSE
    GCV
    2/5/2010
    9.79
    9.79
    9.66
    9.66
    8100
    3.93

    NYSE
    GNI
    9/27/2018
    72
    72
    66.91
    67.68
    10700
    58.84

    NYSE
    GWR
    3/25/2018
    35.36
    35.73
    34.5
    34.73
    361600
    34.73

    NYSE
    GE
    10/10/1976
    89.37
    90.25
    88.12
    88.62
    2448000
    0.24

    NYSE
    GGG
    7/15/2002
    24.75
    24.75
    24.62
    24.62
    17100
    1.3

    NYSE
    GRB
    7/5/2002
    9.45
    9.45
    9.23
    9.45
    12700
    7.86

    NYSE
    GDP
    1/21/2000
    5.62
    5.62
    5.25
    5.25
    1800
    42

    NYSE
    GDP
    6/19/2015
    23.15
    23.15
    20.54
    21.04
    365600
    21.04

    NYSE
    GFI
    7/31/2011
    4.07
    4.3
    4.07
    4.29
    546500
    3.71

    NYSE
    GBE
    9/29/2017
    9.02
    9.12
    8.65
    8.71
    166200
    8.22

    NYSE
    GEO
    4/5/2010
    8.94
    9.06
    8.87
    8.94
    110000
    2.98

    NYSE
    GBB
    4/16/2018
    52.34
    52.34
    52.34
    52.34
    100
    52.34

    NYSE
    GMXR
    10/1/2012
    1.54
    1.68
    1.24
    1.25
    11700
    1.25

    NYSE
    GAS
    4/26/2008
    37.31
    37.66
    37.2
    37.55
    61600
    21.57

    NYSE
    GRE
    5/19/2019
    9.7
    9.7
    9.7
    9.7
    1000
    9.7

    NYSE
    GSK
    11/24/2007
    46.19
    46.31
    45.75
    46.06
    741700
    30.51

    NYSE
    GR
    12/20/2018
    35.58
    35.6
    34.11
    34.77
    2020500
    34.04

    NYSE
    GFF
    9/2/2017
    15.89
    16.67
    15.28
    15.37
    262500
    15.37

    NYSE
    GSG
    4/26/2019
    24.2
    24.41
    24.14
    24.32
    366900
    24.32

    NYSE
    GTY
    4/23/2015
    25.34
    25.5
    25.14
    25.5
    72200
    17.65

    NYSE
    GMK
    1/27/2019
    1.79
    1.79
    1.65
    1.71
    72300
    1.71

    NYSE
    GIB
    5/25/2018
    10.77
    10.77
    10.53
    10.61
    75900
    10.61

    NYSE
    GJP
    7/4/2019
    18.5
    18.5
    18.5
    18.5
    0
    18.09

    NYSE
    GD
    11/26/2016
    73.51
    75
    73.14
    74.99
    1986500
    70.37

    NYSE
    GPJ
    6/3/2019
    24.75
    24.78
    24.59
    24.76
    3900
    23.67

    NYSE
    GRA
    1/18/1997
    9.44
    9.52
    9.41
    9.46
    218800
    0.62

    NYSE
    GJS
    12/1/2018
    12
    12
    12
    12
    1000
    11.66

    NYSE
    GMXR
    8/22/2019
    11.71
    11.94
    11.31
    11.52
    443700
    11.52

    NYSE
    GDF
    1/12/2008
    14.5
    14.63
    14.5
    14.56
    50000
    3.93

    NYSE
    GAM
    4/24/2000
    18.38
    18.38
    18.12
    18.25
    6300
    3.34

    NYSE
    GCH
    7/18/2002
    9.51
    9.59
    9.51
    9.51
    117300
    2.52

    NYSE
    GLF
    9/1/2014
    17.72
    17.72
    16.7
    16.91
    24600
    16.91

    NYSE
    GCO
    2/26/2007
    9.5
    9.63
    9.5
    9.5
    47400
    9.5

    NYSE
    GRS
    6/12/2017
    13
    13.07
    12.66
    12.97
    415900
    12.97

    NYSE
    GPJ
    5/20/2019
    24.95
    24.95
    24.74
    24.95
    10800
    23.85

    NYSE
    GAB
    1/10/2019
    3.94
    4.02
    3.88
    3.94
    168200
    3.3

    NYSE
    GES
    7/6/2015
    19.31
    19.95
    19.31
    19.79
    1650000
    9.56

    NYSE
    GD
    7/29/1989
    12.59
    13.07
    12.59
    12.97
    1144000
    0.12

    NYSE
    GD
    6/14/2018
    86
    86.89
    85.71
    86.1
    1795100
    82.54

    NYSE
    GPS
    10/3/2004
    32.63
    32.75
    32.38
    32.5
    7900900
    4.16

    NYSE
    GGC
    3/31/2013
    21.82
    21.82
    21
    21.3
    11100
    481.37

    NYSE
    GAJ
    10/8/2010
    21
    21.06
    20.56
    20.56
    12500
    7.45

    NYSE
    GUL
    6/11/2018
    21.75
    22.37
    21.75
    21.98
    2900
    19.9

    NYSE
    GSI
    5/9/2016
    1.6
    1.63
    1.4
    1.5
    26300
    1.5

    NYSE
    GXP
    2/5/1999
    30.37
    30.62
    30.25
    30.5
    57200
    4.04

    NYSE
    GWF
    11/23/2015
    22.6
    22.75
    22.6
    22.64
    3500
    17.08

    NYSE
    GKM
    6/2/2018
    15.29
    15.36
    15.02
    15.18
    27800
    11.37

    NYSE
    GEO
    2/17/2018
    26.57
    26.96
    26.13
    26.58
    413300
    26.58

    NYSE
    GAS
    8/25/2005
    21.54
    21.64
    21.33
    21.43
    28200
    10.83

    NYSE
    GBF
    7/21/2018
    100.55
    100.74
    100.55
    100.57
    700
    95.51

    NYSE
    GTI
    9/13/2018
    16.96
    17.56
    16.22
    16.47
    1241400
    16.47

    NYSE
    GDP
    3/24/2007
    0.63
    0.63
    0.56
    0.56
    6000
    4.5

    NYSE
    GD
    4/22/2018
    88.1
    89.02
    87.24
    88.7
    2173700
    85.03

    NYSE
    GIM
    3/28/2002
    4.51
    4.57
    4.51
    4.51
    112900
    0.7

    NYSE
    GGT
    5/14/2018
    11.09
    11.19
    11.06
    11.14
    31400
    10.45

    NYSE
    GR
    4/9/2006
    36.36
    36.36
    35.8
    36.02
    273000
    23.71

    NYSE
    GLF
    5/12/2013
    15.5
    16
    15.38
    15.94
    44000
    15.94

    NYSE
    GF
    7/7/2005
    7
    7
    6.94
    7
    292800
    1.82

    NYSE
    GED
    5/24/2015
    25.17
    25.33
    25.15
    25.21
    32000
    19.01

    NYSE
    GWF
    10/29/2018
    19.38
    19.75
    19.11
    19.75
    11100
    18.1

    NYSE
    GNA
    10/24/2014
    4.76
    4.78
    4.68
    4.71
    114000
    4.09

    NYSE
    GJX
    8/11/2017
    24.5
    24.5
    24.5
    24.5
    0
    20.56

    NYSE
    GAJ
    7/5/2012
    23.8
    24.2
    23.8
    24.15
    18300
    10.61

    NYSE
    GS
    10/19/2017
    216.52
    224.25
    213
    222.18
    12163500
    217.24

    NYSE
    GLT
    2/3/2012
    15.08
    15.45
    15.05
    15.32
    40500
    11.82

    NYSE
    GE
    3/2/2014
    32.7
    32.95
    32.7
    32.9
    15287500
    26.78

    NYSE
    GJI
    12/15/2017
    23.15
    23.38
    23.01
    23.01
    17800
    21.54

    NYSE
    GHL
    4/19/2019
    78.62
    81
    76.38
    80.84
    405500
    79.4

    NYSE
    GIS
    4/4/1998
    33.09
    34.06
    32.74
    34.06
    1382800
    4.32

    NYSE
    GCV
    4/28/2019
    4.99
    4.99
    4.71
    4.83
    26900
    4.56

    NYSE
    GCV
    11/17/2016
    8.93
    8.93
    8.77
    8.79
    15600
    6.4

    NYSE
    GT
    10/28/1989
    12.88
    13
    12.63
    12.75
    132800
    2.56

    NYSE
    GWW
    7/23/2015
    62.13
    62.48
    61.62
    61.83
    417000
    56.87

    NYSE
    GRB
    11/29/1999
    12.25
    12.25
    12.04
    12.15
    80500
    9.59

    NYSE
    GAJ
    6/15/2012
    22.35
    23.2
    22.35
    23.1
    10500
    10.14

    NYSE
    GAS
    9/7/1998
    18.23
    18.37
    18.15
    18.23
    120400
    2.74

    NYSE
    GET
    11/14/2010
    24.69
    25.12
    24.69
    24.69
    18300
    24.69

    NYSE
    GRR
    8/24/2009
    8.81
    8.93
    8.81
    8.93
    34700
    6.93

    NYSE
    GPK
    9/3/2011
    6.5
    6.55
    6.49
    6.49
    66300
    6.49

    NYSE
    GXP
    10/23/2005
    25.37
    25.5
    25.25
    25.5
    58000
    10.86

    NYSE
    GFZ
    9/28/2017
    22.55
    22.76
    22.55
    22.74
    4000
    19.04

    NYSE
    GT
    10/6/1986
    22.62
    22.87
    22.62
    22.62
    30200
    3.68

    NYSE
    GR
    5/10/1996
    22.23
    22.59
    22.16
    22.59
    74800
    4.04

    NYSE
    GPD
    8/28/2017
    23.25
    23.33
    23.2
    23.21
    4100
    19.94

    NYSE
    GGC
    10/31/2008
    16.77
    17.38
    16.77
    17.2
    3500
    359.17

    NYSE
    GRB
    7/3/2016
    13.19
    13.89
    13.19
    13.79
    265600
    13.79

    NYSE
    GMT
    7/26/2008
    35.98
    36.33
    35.68
    35.98
    211200
    24.39

    NYSE
    GPK
    11/5/2018
    1.6
    1.65
    1.58
    1.63
    298600
    1.63

    NYSE
    GAB
    3/11/2016
    8.45
    8.52
    8.43
    8.52
    314700
    4.99

    NYSE
    GPD
    11/9/2015
    24.15
    24.15
    23.78
    24.07
    6900
    18.56

    NYSE
    GLT
    7/19/2002
    16.95
    16.95
    16.68
    16.77
    18400
    7.96

    NYSE
    GGC
    5/10/2013
    22.3
    22.79
    22.15
    22.3
    7200
    503.96

    NYSE
    GLT
    6/8/2007
    15.4
    15.5
    15.23
    15.34
    13200
    9.22

    NYSE
    GTY
    8/21/1998
    17.75
    17.75
    17.5
    17.5
    800
    4.39

    NYSE
    GEO
    12/27/2014
    25.3
    25.75
    25.3
    25.74
    20800
    8.58

    NYSE
    GEF
    12/25/2011
    32.72
    34.48
    32.72
    33.65
    44000
    14.21

    NYSE
    GSK
    1/26/2006
    27.37
    27.62
    27.37
    27.5
    550900
    16.87

    NYSE
    GR
    7/22/2013
    23.45
    23.53
    22.74
    23.07
    938600
    20.16

    NYSE
    GU
    11/23/2018
    1.77
    1.84
    1.62
    1.69
    678700
    1.65

    NYSE
    GSH
    12/19/2015
    14.12
    14.28
    14.12
    14.25
    7100
    12.99

    NYSE
    GLW
    11/1/2018
    10.75
    11.23
    10.75
    11.16
    13739200
    10.94

    NYSE
    GKK
    7/15/2016
    25.67
    26.25
    25.63
    26.1
    40700
    19.8

    NYSE
    GVA
    12/9/2013
    23.22
    23.58
    23.04
    23.5
    306800
    21.66

    NYSE
    GAB
    1/8/2017
    9.56
    9.65
    9.56
    9.64
    159200
    6.24

    NYSE
    GCO
    5/14/2009
    12.19
    12.25
    11.94
    12
    27300
    12

    NYSE
    GD
    2/25/1996
    32.78
    32.83
    32.45
    32.67
    641600
    0.81

    NYSE
    GT
    6/20/2003
    38.75
    39
    38.25
    38.38
    368800
    29.34

    NYSE
    GAJ
    5/3/2013
    18.75
    18.97
    18.6
    18.82
    9000
    9.35

    NYSE
    GPK
    7/20/2015
    3.63
    3.84
    3.63
    3.76
    123700
    3.76

    NYSE
    GPC
    5/14/2018
    45.37
    45.49
    44.74
    45.16
    1005200
    41.81

    NYSE
    GE
    11/18/2000
    53
    54
    52.38
    53.75
    15367200
    2.69

    NYSE
    GPC
    8/23/2002
    23.64
    23.74
    23.45
    23.45
    239100
    8.28

    NYSE
    GIS
    5/24/1998
    32.39
    32.65
    31.94
    32.21
    318000
    4.08

    NYSE
    GTC
    4/13/2009
    270.86
    271.03
    264.28
    264.88
    0
    264.88

    NYSE
    GRA
    7/21/2007
    15.63
    15.96
    15.6
    15.91
    320800
    15.67

    NYSE
    GT
    4/24/1983
    25.87
    26.25
    25.62
    26
    191600
    3.48

    NYSE
    GDP
    7/10/2014
    9.26
    9.26
    9
    9.25
    28000
    9.25

    NYSE
    GUL
    9/20/2015
    24.62
    24.62
    24.48
    24.6
    1700
    19.09

    NYSE
    GTY
    12/10/2004
    11.63
    11.63
    11.5
    11.5
    8000
    3.21

    NYSE
    GF
    1/17/2020
    12.56
    12.81
    12.5
    12.81
    38000
    12.81

    NYSE
    GJN
    4/9/2017
    23.75
    23.75
    23.75
    23.75
    0
    20.32

    NYSE
    GE
    8/23/2002
    74.25
    74.5
    73.75
    74
    10942800
    3.91

    NYSE
    GBX
    11/7/2010
    9.38
    9.44
    9.25
    9.25
    15300
    8.26

    NYSE
    GCH
    9/15/2018
    9.03
    9.22
    8.34
    8.4
    265200
    8.34

    NYSE
    GJF
    7/22/2019
    23.75
    24
    23.2
    23.75
    1400
    23.01

    NYSE
    GMT
    2/5/2011
    46.8
    47.23
    46.57
    46.58
    64700
    34.19

    NYSE
    GGC
    1/22/2006
    28.47
    28.7
    28.12
    28.7
    4700
    579.36

    NYSE
    GVA
    3/14/2008
    29
    29.5
    29
    29.12
    36000
    10.87

    NYSE
    GAH
    2/23/2015
    25.07
    25.19
    25.05
    25.1
    44500
    18.98

    NYSE
    GGG
    12/24/2018
    22.08
    22.44
    22
    22.44
    197500
    21.57

    NYSE
    GT
    12/13/1992
    31
    31.5
    30.5
    30.62
    301200
    7.84

    NYSE
    GXP
    8/23/2003
    25.12
    25.25
    25.12
    25.25
    44400
    9.37

    NYSE
    GE
    1/16/2017
    37.15
    37.5
    36.85
    36.95
    62906000
    32.37

    NYSE
    GRR
    2/27/2010
    10.25
    10.5
    10.12
    10.25
    39000
    8.01

    NYSE
    GRR
    1/9/2004
    15.2
    15.32
    14.96
    15.2
    106600
    11.56

    NYSE
    GDP
    8/26/2017
    30.3
    30.46
    29.69
    29.96
    507500
    29.96

    NYSE
    GA
    6/9/2019
    8.85
    8.88
    8.61
    8.73
    605800
    8.73

    NYSE
    GIM
    4/19/2001
    3.66
    3.72
    3.66
    3.66
    190900
    0.47

    NYSE
    GF
    6/20/2019
    8.04
    8.1
    8
    8.02
    88700
    7.91

    NYSE
    GCV
    11/27/2014
    9.82
    9.82
    9.55
    9.56
    28700
    5.85

    NYSE
    GJX
    10/12/2019
    25.05
    25.05
    25.05
    25.05
    300
    24.2

    NYSE
    GOM
    9/28/2018
    8.45
    8.45
    7.67
    8.2
    142200
    6.31

    NYSE
    GPC
    5/9/2011
    27
    27.2
    26.95
    27.01
    167600
    19.89

    NYSE
    GET
    7/9/2016
    40.64
    40.66
    39.4
    39.58
    324500
    39.58

    NYSE
    GSH
    5/18/2013
    8.75
    8.75
    8.5
    8.55
    3900
    7.17

    NYSE
    GWW
    7/30/2009
    46.81
    46.81
    46.06
    46.31
    322600
    38.75

    NYSE
    GBX
    10/25/2012
    5.05
    5.65
    5.05
    5.6
    195100
    5.24

    NYSE
    GAS
    8/10/2007
    33.17
    33.63
    32.77
    32.77
    59000
    18.3

    NYSE
    GPC
    7/20/2002
    24.33
    24.33
    23.93
    24.23
    53400
    8.55

    NYSE
    GIS
    8/6/2012
    42.5
    43.08
    42.35
    42.86
    585900
    35.57

    NYSE
    GPX
    11/2/2002
    2.62
    2.69
    2.56
    2.62
    2200
    10.38

    NYSE
    GXP
    1/4/2015
    29.81
    29.98
    29.7
    29.9
    476000
    22.41

    NYSE
    GNV
    3/17/2019
    1.78
    1.88
    1.65
    1.73
    21900
    1.58

    NYSE
    GKK
    6/9/2016
    26.36
    26.36
    25.8
    25.81
    30800
    19.19

    NYSE
    GAR
    4/14/2019
    26.08
    26.11
    25.9
    25.91
    7100
    24.76

    NYSE
    GET
    9/9/2004
    18.8
    18.91
    17.4
    17.83
    209400
    15.11

    NYSE
    GGG
    1/24/2010
    30.5
    30.87
    30.44
    30.56
    116100
    7.26

    NYSE
    GFI
    1/23/2016
    21.44
    21.58
    20.91
    21.45
    2255100
    20.2

    NYSE
    GB
    2/11/2012
    27.76
    28.19
    27.76
    28.15
    56100
    28.15

    NYSE
    GJF
    7/8/2018
    21
    21
    21
    21
    0
    18.97

    NYSE
    GHI
    9/25/2008
    9.16
    9.32
    9.11
    9.27
    44000
    2.47

    NYSE
    GLF
    2/22/2016
    29.41
    29.96
    29.25
    29.75
    132300
    29.75

    NYSE
    GDI
    8/21/2008
    20.56
    20.56
    20.19
    20.25
    46800
    10.11

    NYSE
    GAI
    1/9/2014
    8.25
    8.33
    8.15
    8.25
    7400
    8.25

    NYSE
    GCH
    7/15/2013
    10.92
    11.2
    10.92
    11.11
    25900
    5.88

    NYSE
    GAS
    5/27/1996
    13.74
    13.8
    13.49
    13.55
    81400
    1.55

    NYSE
    GRA
    4/4/1994
    5.91
    5.99
    5.91
    5.99
    25200
    0.13

    NYSE
    GE
    2/2/1991
    60.75
    60.88
    59.88
    60.5
    9364800
    0.53

    NYSE
    GJL
    3/31/2019
    14.89
    14.89
    14.89
    14.89
    0
    14.43

    NYSE
    GAB
    7/21/2007
    7.75
    7.8
    7.71
    7.71
    302700
    1.78

    NYSE
    GPJ
    9/7/2015
    25.56
    25.56
    25.36
    25.39
    5600
    19.25

    NYSE
    GBX
    9/13/2010
    8.5
    8.5
    8.5
    8.5
    300
    7.59

    NYSE
    GPN
    4/23/2017
    38.43
    38.69
    38.29
    38.5
    620100
    38.29

    NYSE
    GIL
    7/10/2017
    34.73
    34.83
    34.07
    34.8
    337200
    34.8

    NYSE
    GF
    1/21/2016
    10.88
    10.9
    10.8
    10.83
    49300
    9.92

    NYSE
    GPN
    11/21/2015
    42.5
    43.18
    42.15
    42.84
    542400
    42.51

    NYSE
    GF
    2/2/2020
    11.65
    11.77
    11.5
    11.51
    61400
    11.51

    NYSE
    GPW
    8/3/2019
    24.89
    24.95
    24.85
    24.95
    5200
    24.25

    NYSE
    GTY
    11/19/2012
    19
    19.6
    18.96
    19.57
    35500
    11.37

    NYSE
    GXP
    9/30/2006
    27
    27.12
    26.87
    26.87
    118900
    12.14

    NYSE
    GMR
    8/7/2014
    24.5
    25.77
    24.5
    25.38
    425200
    9.36

    NYSE
    GGC
    4/30/2006
    34.42
    34.66
    34.19
    34.19
    2200
    691.52

    NYSE
    GD
    4/9/1987
    20.32
    20.32
    20.23
    20.32
    780000
    0.07

    NYSE
    GXP
    4/5/2009
    24
    24
    23.62
    23.94
    94900
    12.46

    NYSE
    GPI
    5/28/2011
    25.08
    25.08
    23.88
    24.44
    125100
    23.21

    NYSE
    GJS
    12/7/2017
    16.17
    16.17
    16.17
    16.17
    0
    15.07

    NYSE
    GES
    2/3/2018
    35.11
    36.26
    34.34
    34.42
    1100100
    33.46

    NYSE
    GLT
    12/2/2010
    11.69
    11.98
    11.27
    11.73
    40900
    8.5

    NYSE
    GFF
    12/6/2008
    9.94
    9.94
    9.69
    9.69
    251400
    8.81

    NYSE
    GSI
    2/12/2017
    3.1
    3.14
    2.9
    3.14
    57300
    3.14

    NYSE
    GFI
    12/11/2004
    14.19
    14.38
    14.13
    14.25
    29400
    10.76

    NYSE
    GXP
    2/19/2007
    28.87
    29.12
    28.87
    29.12
    65600
    13.34

    NYSE
    GT
    5/25/2002
    68.87
    69.62
    68.62
    68.75
    866600
    25.95

    NYSE
    GRO
    7/19/2018
    4.5
    4.85
    4.38
    4.85
    183300
    4.85

    NYSE
    GPK
    10/31/2014
    7.1
    7.35
    6.76
    6.9
    102700
    6.9

    NYSE
    GLW
    7/28/2017
    24.73
    24.74
    23.8
    23.84
    15820000
    23.12

    NYSE
    GGT
    6/21/2012
    7.45
    7.45
    7.25
    7.35
    26400
    5.71

    NYSE
    GD
    2/6/1987
    22.43
    22.43
    21.91
    22.29
    664000
    0.08

    NYSE
    GGT
    3/17/2007
    4.67
    4.75
    4.59
    4.67
    70100
    1.78

    NYSE
    GWW
    1/16/2016
    74.5
    75.13
    74.29
    74.84
    282500
    69.35

    NYSE
    GEP
    8/28/2016
    22.72
    22.72
    22.72
    22.72
    500
    19.04

    NYSE
    GSL
    4/13/2019
    2.18
    2.25
    2.01
    2.16
    63000
    2.16

    NYSE
    GLW
    6/15/2015
    16.75
    16.77
    16.45
    16.62
    12191400
    16.12

    NYSE
    GPN
    9/23/2019
    45.55
    45.82
    44.74
    44.76
    412100
    44.74

    NYSE
    GEF
    5/1/2017
    54.94
    55.72
    54.6
    55.72
    253800
    51.6

    NYSE
    GKM
    1/5/2020
    20.29
    20.4
    20.19
    20.27
    24800
    19.82

    NYSE
    GG
    3/9/2015
    15.36
    15.5
    15.32
    15.39
    1789200
    14.89

    NYSE
    GEF
    5/26/2014
    35.09
    35.87
    35.07
    35.6
    74600
    15.76

    NYSE
    GLF
    5/15/2014
    13.5
    13.68
    13.17
    13.44
    92900
    13.44

    NYSE
    GIS
    10/14/2001
    50.21
    50.31
    49.33
    49.82
    265200
    14.61

    NYSE
    GFI
    4/22/2004
    10.38
    10.63
    10.38
    10.38
    20200
    7.76

    NYSE
    GR
    9/21/2015
    42.26
    42.66
    42.19
    42.55
    1131700
    39.31

    NYSE
    GNV
    4/13/2019
    3.2
    3.5
    3.18
    3.4
    21200
    3.1

    NYSE
    GPS
    10/10/2014
    19.03
    19.46
    18.85
    19.31
    5251700
    17.73

    NYSE
    GRT
    5/2/2011
    15.21
    15.25
    15.15
    15.25
    31900
    5.94

    NYSE
    GFA
    7/7/2019
    16.98
    16.98
    16
    16.68
    261800
    16.68

    NYSE
    GT
    7/16/2006
    43.63
    44.75
    43.25
    43.63
    336900
    35.45

    NYSE
    GAI
    10/22/2012
    4.23
    4.23
    4.23
    4.23
    200
    4.23

    NYSE
    GTY
    6/26/1999
    21.75
    22.5
    21.75
    22
    32200
    5.58

    NYSE
    GJG
    3/18/2017
    23.76
    23.76
    23.76
    23.76
    400
    18.79

    NYSE
    GIM
    4/5/2012
    6.9
    7
    6.9
    6.95
    141200
    3.5

    NYSE
    GCI
    8/9/2019
    8.15
    8.18
    7.6
    7.66
    8796100
    7.6

    NYSE
    GAB
    1/3/2020
    5.13
    5.15
    5.09
    5.15
    266500
    5.15

    NYSE
    GGC
    10/5/2009
    18.06
    18.13
    17.75
    17.94
    1600
    382.93

    NYSE
    GR
    12/3/2005
    60.2
    60.75
    60.2
    60.31
    107200
    19.69

    NYSE
    GIS
    4/16/2001
    44.24
    44.24
    43.47
    43.56
    390400
    12.57

    NYSE
    GLT
    10/13/2008
    11.93
    12.17
    11.11
    11.11
    66000
    7.16

    NYSE
    GYC
    3/6/2016
    22.2
    22.39
    22.2
    22.39
    200
    17.5

    NYSE
    GS
    12/25/2014
    104.95
    105.04
    103.8
    104.2
    1716700
    99.62

    NYSE
    GPX
    8/16/2004
    2.81
    2.87
    2.81
    2.81
    1200
    11.12

    NYSE
    GCH
    4/8/2012
    10.05
    10.06
    10
    10.02
    25100
    5.28

    NYSE
    GVA
    4/15/2017
    59.52
    59.52
    57.93
    58.13
    612900
    56.05

    NYSE
    GES
    9/15/2019
    36.81
    37.42
    36.75
    37.14
    1249400
    37.04

    NYSE
    GLT
    1/22/2011
    13.09
    13.09
    12.83
    12.94
    50900
    9.5

    NYSE
    GR
    9/15/1995
    17.8
    17.8
    17.45
    17.59
    134000
    3.03

    NYSE
    GY
    8/10/2007
    13.6
    13.91
    13.6
    13.91
    53100
    1.18

    NYSE
    GE
    7/28/1986
    53.88
    54.5
    53.25
    54.5
    3936000
    0.39

    NYSE
    GPX
    1/26/2019
    3.86
    3.91
    3.78
    3.91
    26200
    3.91

    NYSE
    GTI
    9/21/2017
    18.06
    18.06
    17.14
    17.36
    914100
    17.36

    NYSE
    GT
    9/9/1993
    30.75
    30.87
    30
    30
    230000
    7.95

    NYSE
    GXP
    1/3/2000
    34.5
    34.5
    34
    34.25
    66400
    4.91

    NYSE
    GPD
    12/1/2014
    25.21
    25.35
    25.21
    25.35
    6300
    18.7

    NYSE
    GAM
    5/22/2003
    25.12
    25.38
    25.12
    25.38
    15900
    6.17

    NYSE
    GE
    5/29/1982
    69.5
    69.5
    68.75
    68.75
    1656000
    0.43

    NYSE
    GJB
    12/6/2015
    23.83
    23.83
    23.82
    23.83
    500
    18.44

    NYSE
    GIM
    9/20/2012
    7.27
    7.3
    7.21
    7.25
    178100
    3.79

    NYSE
    GF
    12/3/2012
    3.72
    3.8
    3.65
    3.71
    40900
    3.1

    NYSE
    GIM
    2/24/2007
    5.65
    5.75
    5.65
    5.7
    289400
    1.78

    NYSE
    GYA
    12/1/2017
    18.41
    20.4
    18.41
    20.4
    17200
    16.9

    NYSE
    GFI
    7/7/2013
    11.75
    12.04
    11.73
    11.85
    1380600
    10.84

    NYSE
    GJF
    9/24/2017
    24.04
    24.04
    23.61
    23.61
    1200
    20.07

    NYSE
    GLP
    11/9/2015
    20.9
    21.35
    20.75
    21.15
    29400
    14.34

    NYSE
    GMT
    6/18/2000
    19.78
    19.95
    19.69
    19.86
    74400
    4.49

    NYSE
    GRR
    12/14/2019
    19.05
    19.19
    19.05
    19.19
    4200
    19.01

    NYSE
    GLT
    12/9/2012
    13.4
    13.5
    13.27
    13.5
    54700
    10.78

    NYSE
    GAS
    3/18/2002
    28.47
    28.56
    28.12
    28.38
    87600
    5.74

    NYSE
    GPN
    7/28/2017
    36.86
    37.78
    36.54
    37.4
    1872700
    37.22

    NYSE
    GAP
    7/11/2009
    34.6
    36.03
    34.6
    35.84
    115000
    27.45

    NYSE
    GMR
    4/22/2012
    12.85
    12.85
    12.4
    12.5
    18800
    4.61

    NYSE
    GSG
    10/2/2016
    41.5
    41.53
    40.99
    41.06
    153200
    41.06

    NYSE
    GJD
    3/2/2015
    25.1
    25.11
    25.1
    25.11
    1800
    17.36

    NYSE
    GIS
    8/10/2015
    47.5
    47.85
    47.49
    47.7
    719700
    42.11

    NYSE
    GTC
    8/26/2006
    97.32
    98.19
    97.32
    97.89
    0
    97.89

    NYSE
    GS
    6/13/2009
    63.59
    65.08
    63.59
    64.89
    690300
    59.49

    NYSE
    GE
    6/7/2004
    48.13
    48.25
    47.63
    47.75
    10714800
    5.3

    NYSE
    GNK
    5/13/2018
    81.3
    83.37
    80.85
    82.08
    1073700
    74.83

    NYSE
    GFI
    1/1/2018
    16.46
    16.64
    16.12
    16.21
    6831700
    15.64

    NYSE
    GFF
    7/23/2015
    25.8
    25.99
    25.32
    25.37
    162600
    25.37

    NYSE
    GT
    3/28/1980
    27.12
    27.37
    26.62
    27
    52000
    3.3

    NYSE
    GGG
    5/16/2002
    25.12
    25.12
    25.12
    25.12
    1100
    1.31

    NYSE
    GRB
    3/10/2002
    9.95
    10.06
    9.95
    10.06
    6500
    8.33

    NYSE
    GGG
    7/5/2002
    24.25
    24.5
    24.25
    24.37
    28500
    1.27

    NYSE
    GLW
    3/22/2004
    32.13
    33.13
    31.75
    32.88
    1501500
    7.96

    NYSE
    GSH
    8/23/2019
    23.71
    23.74
    23.25
    23.27
    14500
    23.27

    NYSE
    GIM
    10/13/2001
    4.21
    4.27
    4.15
    4.27
    402400
    0.62

    NYSE
    GDP
    4/18/2013
    3.25
    3.29
    3.2
    3.29
    2000
    3.29

    NYSE
    GDP
    2/21/2011
    5.35
    5.55
    5.35
    5.45
    24800
    5.45

    NYSE
    GPX
    5/1/2015
    7.64
    7.8
    7.64
    7.75
    55900
    7.66

    NYSE
    GDL
    1/30/2020
    13.71
    13.72
    13.65
    13.69
    53100
    13.69

    NYSE
    GEO
    10/12/2018
    15.01
    15.07
    13.57
    13.9
    1134900
    13.9

    NYSE
    GWW
    5/30/2011
    44.6
    44.65
    43.71
    44.58
    531800
    38.59

    NYSE
    GE
    9/8/1995
    61.13
    61.13
    60.13
    60.38
    7792800
    1.29

    NYSE
    GJL
    5/22/2017
    24.69
    24.7
    24.69
    24.7
    900
    22.07

    NYSE
    GIM
    4/6/2018
    9.42
    9.43
    9.34
    9.39
    143800
    7.54

    NYSE
    GGG
    12/15/2008
    25.94
    26.5
    25.94
    26
    54300
    6.06

    NYSE
    GJH
    8/23/2019
    7.53
    7.53
    7.29
    7.35
    1000
    7.07

    NYSE
    GLW
    7/28/2019
    16.9
    17.13
    16.88
    16.91
    14812100
    16.81

    NYSE
    GRB
    1/30/2003
    10.85
    11.29
    10.85
    10.96
    38700
    9.23

    NYSE
    GUT
    11/11/2017
    9.23
    9.29
    9.15
    9.15
    24100
    7.46

    NYSE
    GCH
    11/10/2003
    11.97
    12.29
    11.97
    12.29
    58800
    3.26

    NYSE
    GJM
    8/24/2014
    25.63
    25.64
    25.56
    25.63
    16500
    13.84

    NYSE
    GIL
    8/4/2018
    25.84
    25.97
    25.01
    25.42
    1026100
    25.42

    NYSE
    GE
    11/2/1989
    48.13
    48.13
    47.88
    48
    2395200
    0.39

    NYSE
    GRT
    8/29/2008
    16.19
    17.31
    16
    17.25
    87200
    4.69

    NYSE
    GBL
    1/10/2019
    29
    29.63
    28.98
    29.01
    70900
    28.93

    NYSE
    GR
    5/3/1997
    30.44
    30.51
    29.99
    30.14
    81400
    5.73

    NYSE
    GPD
    3/12/2018
    23.4
    23.4
    22.95
    23.24
    24200
    20.6

    NYSE
    GEC
    5/9/2019
    22.2
    22.5
    21.94
    22.39
    56200
    21.3

    NYSE
    GE
    4/29/1976
    114.62
    114.62
    112.87
    112.87
    912000
    0.3

    NYSE
    GSK
    8/28/2010
    56.5
    57.44
    56.25
    57.13
    610500
    40.43

    NYSE
    GLW
    11/14/2013
    11.35
    11.38
    10.85
    11.1
    20558300
    10.77

    NYSE
    GRE
    8/24/2015
    19.07
    19.07
    19.07
    19.07
    100
    16.87

    NYSE
    GWR
    6/28/2009
    10.19
    10.38
    9.88
    10
    221500
    1.98

    NYSE
    GE
    9/9/2016
    34.43
    34.73
    34.38
    34.67
    22489800
    29.94

    NYSE
    GJJ
    12/1/2017
    22.51
    22.51
    22.51
    22.51
    0
    20.86

    NYSE
    GBL
    3/1/2018
    56.16
    56.9
    55.42
    56.74
    66100
    56.42

    NYSE
    GIS
    3/9/1995
    35.24
    35.4
    35.08
    35.16
    855200
    1.93

    NYSE
    GPX
    7/24/2014
    6.34
    6.4
    6.24
    6.4
    7200
    6.33

    NYSE
    GBX
    1/13/2012
    7.01
    7.02
    7
    7.02
    19600
    6.57

    NYSE
    GE
    3/24/2000
    63.88
    64.87
    63.75
    64.87
    11997600
    3.2

    NYSE
    GT
    4/4/2015
    12.98
    13.03
    12.87
    12.93
    2125700
    12.93

    NYSE
    GET
    11/16/2002
    30.61
    31.14
    30.61
    31.14
    101000
    12.92

    NYSE
    GY
    10/29/2015
    18.36
    18.64
    18.23
    18.34
    296400
    18.34

    NYSE
    GY
    6/20/2004
    5.31
    5.42
    5.31
    5.31
    26400
    0.33

    NYSE
    GEO
    3/16/2008
    28.44
    28.44
    28
    28.06
    282800
    9.35

    NYSE
    GAS
    9/7/2018
    46
    46.7
    45.78
    45.91
    1467200
    42.65

    NYSE
    GFI
    1/5/2015
    12.61
    12.88
    12.57
    12.72
    2542000
    11.86

    NYSE
    GAP
    3/22/1997
    27.27
    27.27
    26.47
    26.97
    83400
    16.28

    NYSE
    GCI
    5/23/2004
    46.91
    47.92
    46.91
    47.58
    504000
    16.39

    NYSE
    GET
    11/29/2012
    19.8
    19.9
    18.85
    19.17
    21700
    19.17

    NYSE
    GSI
    6/20/2015
    1.5
    1.5
    1.3
    1.5
    7500
    1.5

    NYSE
    GAP
    1/27/2011
    9.13
    9.88
    8.86
    9.88
    121800
    7.82

    NYSE
    GE
    1/2/2000
    66.25
    66.62
    65.5
    66.25
    17923200
    3.24

    NYSE
    GSK
    1/14/2007
    31.37
    31.5
    30.87
    31.12
    551100
    19.94

    NYSE
    GVA
    1/25/2020
    32.5
    32.82
    31.5
    32.69
    627400
    32.69

    NYSE
    GSC
    7/1/2018
    91.98
    92.3
    91.84
    92.3
    9800
    92.3

    NYSE
    GLF
    1/29/2015
    24.15
    24.76
    23.96
    24.53
    42400
    24.53

    NYSE
    GEO
    11/7/2014
    20.65
    20.82
    20.55
    20.8
    56800
    6.93

    NYSE
    GPC
    1/16/1998
    25.44
    25.69
    24.85
    25.44
    259900
    4.9

    NYSE
    GHL
    5/10/2014
    19.23
    19.23
    18.8
    19
    75200
    17.16

    NYSE
    GPX
    11/4/2016
    8.28
    8.37
    8.02
    8.2
    15800
    8.2

    NYSE
    GMR
    7/25/2015
    40.3
    40.5
    39.11
    39.8
    1627600
    15.29

    NYSE
    GMT
    7/24/2003
    28.99
    29.58
    28.99
    29.58
    18800
    7.95

    NYSE
    GET
    12/15/2001
    19.44
    19.44
    19.23
    19.44
    53600
    7.97

    NYSE
    GVA
    12/13/2007
    23.44
    23.62
    23.19
    23.19
    24900
    8.63

    NYSE
    GRA
    11/22/1993
    6.74
    6.8
    6.74
    6.8
    14400
    0.13

    NYSE
    GSK
    5/28/2006
    26.12
    26.25
    26
    26.12
    898700
    16.39

    NYSE
    GNI
    9/8/2012
    63.5
    63.75
    63.5
    63.75
    300
    32.61

    NYSE
    GFW
    6/11/2016
    25.01
    25.4
    25.01
    25.03
    8700
    18.11

    NYSE
    GAP
    12/15/2007
    27.33
    28.06
    27.33
    27.94
    52000
    20.94

    NYSE
    GAM
    11/5/2001
    25
    25.25
    25
    25
    33000
    5.48

    NYSE
    GRA
    2/3/2020
    26.2
    27.15
    25.82
    26.9
    827800
    26.9

    NYSE
    GPU
    11/7/2014
    25.55
    25.65
    25.45
    25.65
    17700
    18.77

    NYSE
    GFI
    7/10/2017
    17.13
    17.41
    17.13
    17.16
    3879900
    16.41

    NYSE
    GIB
    3/9/2013
    4.49
    4.49
    4.39
    4.45
    11500
    4.45

    NYSE
    GLW
    5/19/2006
    39.25
    39.38
    38.63
    38.75
    1691400
    9.81

    NYSE
    GAP
    6/11/1998
    29.94
    30.35
    29.94
    30.05
    43200
    18.5

    NYSE
    GTY
    1/1/2016
    26.17
    27.05
    26.13
    27.03
    83900
    19.63

    NYSE
    GLP
    2/19/2018
    27.74
    28.29
    27.59
    28.19
    10900
    22.33

    NYSE
    GWW
    8/16/2008
    41.75
    41.75
    38.44
    41.14
    698400
    34.08

    NYSE
    GWR
    7/11/2011
    20.26
    21.27
    19.95
    20.1
    33700
    5.96

    NYSE
    GIS
    11/24/2005
    48.57
    48.79
    48.57
    48.68
    541600
    16.43

    NYSE
    GPS
    4/15/2018
    18.85
    19.16
    18.71
    19.07
    6416900
    18.4

    NYSE
    GJB
    8/10/2014
    24.35
    24.35
    24.35
    24.35
    700
    17.77

    NYSE
    GUT
    1/7/2011
    8.69
    8.94
    8.62
    8.94
    24600
    4.14

    NYSE
    GTY
    12/28/2001
    12
    12.25
    11.88
    12.25
    11100
    3.41

    NYSE
    GR
    5/29/2000
    29.47
    29.55
    29.22
    29.22
    52800
    6.68

    NYSE
    GT
    7/1/2018
    17.67
    18.37
    17.43
    17.83
    3056300
    17.83

    NYSE
    GR
    12/21/2019
    65.52
    65.93
    65.21
    65.25
    674200
    65.25

    NYSE
    GJH
    3/8/2019
    4.6
    5.01
    4.52
    4.9
    2400
    4.5

    NYSE
    GR
    2/27/2004
    33.62
    33.82
    33.11
    33.11
    105400
    9.86

    NYSE
    GMW
    7/4/2016
    24.95
    24.95
    24.95
    24.95
    0
    24.95

    NYSE
    GE
    6/17/1991
    65
    65.25
    64.5
    64.62
    6931200
    0.58

    NYSE
    GNI
    6/6/2004
    21.19
    21.19
    21.05
    21.05
    1100
    3.72

    NYSE
    GFW
    4/13/2018
    21.72
    21.98
    21.02
    21.96
    10100
    18.19

    NYSE
    GEP
    10/25/2015
    23.4
    23.46
    23.38
    23.4
    5700
    18.89

    NYSE
    GIL
    9/12/2015
    36
    37.5
    36
    36.91
    548200
    18.45

    NYSE
    GAP
    8/24/2007
    24.47
    24.59
    23.87
    24.05
    35600
    17.97

    NYSE
    GME
    1/11/2013
    10.52
    10.52
    9.8
    9.9
    1348600
    4.95

    NYSE
    GAB
    4/12/2013
    7.04
    7.18
    7.03
    7.09
    172400
    3.33

    NYSE
    GS
    3/14/2019
    100.33
    101.41
    93.19
    93.9
    28240800
    93.26

    NYSE
    GAM
    7/9/2005
    20
    20.12
    20
    20.12
    28100
    5.48

    NYSE
    GWW
    6/17/1999
    53.15
    53.69
    53.15
    53.69
    26400
    9.66

    NYSE
    GFY
    11/10/2018
    11.54
    11.59
    11.32
    11.5
    53900
    10.68

    NYSE
    GAH
    4/30/2018
    25.17
    25.3
    25.15
    25.15
    6900
    22.68

    NYSE
    GJM
    4/13/2013
    24.96
    25.04
    24.92
    25.04
    35000
    12.36

    NYSE
    GAM
    3/8/2018
    31.23
    31.36
    30.66
    30.67
    27700
    29.47

    NYSE
    GUI
    6/14/2014
    23.35
    23.35
    22.91
    22.95
    8300
    16.87

    NYSE
    GEC
    1/15/2016
    25.35
    25.44
    25.31
    25.36
    51000
    19.67

    NYSE
    GEG
    10/13/2017
    24.29
    24.44
    24.21
    24.31
    201900
    20.67

    NYSE
    GWR
    6/18/2016
    30.45
    31.98
    30.39
    31.92
    494300
    31.92

    NYSE
    GLW
    10/13/2007
    45.19
    46.19
    45.13
    46.19
    2416800
    14.29

    NYSE
    GWW
    7/14/2000
    68.4
    68.51
    64.13
    64.46
    428400
    11.82

    NYSE
    GNV
    5/11/2017
    13.65
    13.7
    13.26
    13.3
    76700
    8.89

    NYSE
    GPC
    11/2/2014
    40.8
    41.92
    40.6
    41.92
    639100
    34.92

    NYSE
    GAM
    11/18/2012
    25.45
    25.84
    25.4
    25.7
    28200
    18.04

    NYSE
    GFF
    9/16/2018
    8.66
    8.86
    8.51
    8.69
    940300
    8.69

    NYSE
    GIB
    8/1/2019
    10.35
    10.56
    10.22
    10.4
    121900
    10.4

    NYSE
    GJM
    7/16/2016
    21.48
    21.68
    21.45
    21.54
    20600
    13.77

    NYSE
    GES
    6/14/2015
    17.04
    17.83
    17.03
    17.56
    1245400
    8.48

    NYSE
    GDP
    9/7/2000
    3.75
    3.75
    3.63
    3.63
    800
    29

    NYSE
    GF
    8/13/2012
    4.03
    4.1
    4.03
    4.1
    15500
    3.42

    NYSE
    GCA
    1/24/2016
    14.7
    14.74
    14.4
    14.73
    395000
    14.73

    NYSE
    GAS
    4/20/2001
    27.82
    27.99
    27.82
    27.82
    66400
    5.32

    NYSE
    GDI
    2/17/2008
    26.25
    26.25
    25.25
    25.56
    117000
    12.76

    NYSE
    GYB
    8/2/2014
    25
    25
    24.9
    24.94
    6900
    18.03

    NYSE
    GCS
    3/30/2019
    5.68
    5.86
    5.63
    5.77
    67300
    5.68

    NYSE
    GMT
    6/4/2009
    37.08
    38.41
    37.08
    38.35
    81700
    26.61

    NYSE
    GSP
    7/13/2017
    44.25
    44.35
    43.89
    44.11
    22200
    44.11

    NYSE
    GE
    1/29/1989
    48.25
    48.38
    47.88
    48.38
    4809600
    0.38

    NYSE
    GGG
    1/10/2011
    42.5
    42.56
    41.56
    41.75
    53000
    10.08

    NYSE
    GAP
    2/29/2004
    24.46
    24.46
    24.34
    24.34
    37700
    17.23

    NYSE
    GDI
    11/12/2004
    9.38
    9.75
    9.25
    9.25
    43800
    1.54

    NYSE
    GD
    3/27/2015
    105.35
    105.8
    104.67
    105.25
    1374600
    48.2

    NYSE
    GB
    1/12/2014
    44.4
    44.6
    43.83
    43.98
    299200
    43.98

    NYSE
    GE
    2/6/1977
    89.12
    89.5
    87
    87
    2812800
    0.24

    NYSE
    GRS
    3/31/2017
    17.56
    18.15
    17.3
    17.8
    848800
    17.8

    NYSE
    GXP
    9/2/2018
    23.03
    23.22
    22.84
    23.16
    1425300
    21.5

    NYSE
    GIM
    7/11/2005
    4.52
    4.52
    4.44
    4.52
    245400
    1.17

    NYSE
    GGT
    12/25/2016
    12.33
    12.35
    12.3
    12.33
    28400
    10.76

    NYSE
    GD
    8/17/1998
    22.67
    22.84
    22.44
    22.55
    644000
    0.62

    NYSE
    GIS
    12/20/2013
    45.18
    45.38
    44.34
    44.35
    2462700
    37.92

    NYSE
    GAI
    11/22/2013
    8.4
    8.65
    8.4
    8.65
    6600
    8.65

    NYSE
    GIS
    8/20/2001
    49.21
    50
    49.12
    49.21
    427400
    14.32

    NYSE
    GRT
    7/18/2005
    21
    21
    20.75
    20.75
    42800
    4.23

    NYSE
    GSH
    12/12/2013
    14.5
    14.51
    13.8
    13.85
    59100
    11.61

    NYSE
    GDF
    1/23/2014
    15.4
    15.48
    15.29
    15.45
    26600
    8.66

    NYSE
    GEG
    3/1/2019
    14.9
    15.13
    14.41
    14.84
    109900
    13.89

    NYSE
    GCI
    4/10/2009
    65.23
    67.89
    65.11
    67.33
    1121400
    51.38

    NYSE
    GT
    9/12/2004
    34.25
    35
    34.25
    35
    594100
    27.33

    NYSE
    GPX
    1/29/2015
    7.76
    7.98
    7.7
    7.89
    20000
    7.8

    NYSE
    GDV
    2/3/2017
    21.53
    21.58
    21.26
    21.38
    251500
    16.52

    NYSE
    GEF
    5/27/2013
    21.38
    21.72
    21.32
    21.6
    37800
    9.38

    NYSE
    GWR
    3/20/2014
    23.72
    23.75
    23.33
    23.5
    293500
    15.67

    NYSE
    GTN
    12/6/2019
    1.28
    1.55
    1.27
    1.52
    669500
    1.52

    NYSE
    GR
    8/20/1995
    18.29
    18.29
    17.8
    18.01
    131400
    3.04

    NYSE
    GS
    10/28/2016
    190
    191.02
    188.88
    189.79
    4548300
    184.64

    NYSE
    GLW
    1/25/2001
    49.75
    50
    49
    49.38
    928800
    5.61

    NYSE
    GWW
    10/13/2000
    50.46
    50.68
    49.8
    50.02
    61200
    9.22

    NYSE
    GUI
    8/5/2018
    25
    25
    25
    25
    1200
    22.9

    NYSE
    GD
    5/14/2012
    100.36
    101.2
    99.5
    100.77
    1764200
    44.21

    NYSE
    GPJ
    11/18/2018
    21.42
    21.98
    20.88
    21.45
    11800
    19.88

    NYSE
    GFZ
    4/5/2014
    25.25
    25.42
    25.1
    25.18
    10600
    16.99

    NYSE
    GSK
    9/6/2012
    37.19
    38.31
    37.07
    38.09
    768700
    28.71

    NYSE
    GAS
    11/26/2004
    17.93
    18.03
    17.73
    18.03
    66300
    8.69

    NYSE
    GNI
    5/1/1998
    8.75
    8.79
    8.75
    8.79
    400
    0.39

    NYSE
    GD
    9/7/2014
    97.49
    97.88
    97
    97.23
    1626600
    44.21

    NYSE
    GCI
    7/28/2000
    28.68
    29.38
    28.47
    29.28
    520600
    8.9

    NYSE
    GTI
    7/16/2011
    11.6
    11.7
    11.26
    11.26
    95800
    11.26

    NYSE
    GSK
    3/28/2008
    52.63
    54.19
    52.63
    54.13
    463100
    36.28

    NYSE
    GAM
    1/31/2002
    27.62
    27.75
    27.38
    27.75
    17200
    6.08

    NYSE
    GE
    3/19/2009
    111.25
    111.81
    110.37
    110.37
    11243400
    27.25

    NYSE
    GGC
    12/20/1998
    8.2
    8.33
    8.2
    8.33
    6400
    64.51

    NYSE
    GCO
    7/14/2017
    53.17
    53.26
    52.99
    53.16
    141700
    53.16

    NYSE
    GES
    8/3/2008
    4
    4.12
    3.88
    3.94
    38800
    1.9

    NYSE
    GPX
    9/13/2015
    8.54
    8.62
    8.51
    8.62
    147600
    8.52

    NYSE
    GME
    7/11/2019
    20.48
    21.04
    20.02
    21.03
    3177400
    21.03

    NYSE
    GMR
    2/22/2019
    9.44
    9.98
    9.03
    9.94
    377800
    8.23

    NYSE
    GAB
    12/31/2016
    9.45
    9.51
    9.4
    9.43
    378200
    6.1

    NYSE
    GLT
    9/7/2007
    18.26
    19.04
    18.26
    19.04
    63600
    11.57

    NYSE
    GTI
    4/17/2014
    14.75
    14.91
    14.55
    14.71
    508600
    14.71

    NYSE
    GGC
    9/5/1999
    7.17
    7.17
    7.11
    7.14
    10400
    130.82

    NYSE
    GRB
    6/8/2015
    7.37
    7.38
    7.3
    7.31
    13600
    7.31

    NYSE
    GDF
    10/27/2011
    11.79
    11.8
    11.6
    11.62
    20500
    5.01

    NYSE
    GDF
    6/4/2017
    12.66
    12.71
    12.43
    12.61
    35000
    9.28

    NYSE
    GPD
    11/24/2014
    25.41
    25.46
    25.37
    25.46
    1200
    18.78

    NYSE
    GFI
    5/11/2009
    3.88
    3.94
    3.75
    3.75
    119100
    3.07

    NYSE
    GDP
    3/10/2014
    8
    8.28
    8
    8.08
    121100
    8.08

    NYSE
    GJF
    2/1/2018
    24.15
    24.61
    24.02
    24.61
    4900
    21.57

    NYSE
    GPI
    8/13/2010
    10.56
    10.94
    10.12
    10.88
    33500
    10.33

    NYSE
    GPU
    2/9/2018
    25.44
    26.48
    25.3
    25.34
    31600
    22.52

    NYSE
    GJF
    10/21/2017
    24.5
    24.5
    23.11
    23.9
    3800
    20.32

    NYSE
    GJH
    6/15/2018
    7.3
    7.3
    7.3
    7.3
    300
    6.28

    NYSE
    GWR
    11/28/2010
    29.5
    30
    29.5
    29.75
    145900
    5.88

    NYSE
    GMT
    10/30/2005
    40.88
    40.88
    40.56
    40.88
    134800
    12.37

    NYSE
    GAM
    6/24/2011
    37.7
    37.95
    37.6
    37.95
    4400
    24.53

    NYSE
    GGC
    1/13/2002
    22.83
    24.34
    22.59
    24.22
    30400
    483.71

    NYSE
    GHL
    11/21/2016
    73.4
    74.02
    73.03
    73.71
    48800
    68.56

    NYSE
    GUQ
    4/15/2017
    23.87
    23.99
    23.87
    23.89
    3600
    20.14

    NYSE
    GB
    4/5/2015
    17.85
    18.37
    17.8
    18.35
    123800
    18.35

    NYSE
    GMT
    6/26/2010
    34.75
    35.31
    34.19
    35.31
    119000
    25.59

    NYSE
    GJH
    10/26/2017
    8.11
    8.16
    8.11
    8.15
    1100
    6.45

    NYSE
    GES
    8/26/2019
    35.75
    36.23
    35.04
    35.46
    2333400
    35.23

    NYSE
    GDP
    5/13/2010
    5.25
    5.25
    5.12
    5.19
    4000
    5.19

    NYSE
    GTN
    6/26/2017
    9.44
    9.55
    9.24
    9.27
    209000
    8.94

    NYSE
    GSP
    6/1/2017
    41.8
    42.74
    41.52
    42.6
    51300
    42.6

    NYSE
    GBE
    11/9/2018
    1.22
    1.22
    1.07
    1.08
    324000
    1.08

    NYSE
    GOM
    11/25/2016
    23.7
    23.99
    23.7
    23.85
    88000
    15.2

    NYSE
    GT
    9/9/1982
    29.75
    29.87
    29.5
    29.87
    33200
    3.93

    NYSE
    GPD
    1/3/2020
    25.18
    25.22
    24.96
    24.97
    9600
    24.97

    NYSE
    GUL
    3/21/2015
    24.25
    24.25
    23.89
    23.89
    2700
    18.28

    NYSE
    GD
    5/13/2011
    79.4
    80.09
    78.55
    79.47
    2750400
    34.39

    NYSE
    GJM
    6/17/2017
    23.22
    23.31
    23.22
    23.23
    5200
    15.72

    NYSE
    GLT
    6/1/2019
    10.19
    10.27
    9.9
    10.04
    308600
    9.79

    NYSE
    GSK
    5/4/2003
    18.62
    18.87
    18.62
    18.62
    1923300
    10.25

    NYSE
    GSC
    12/13/2018
    37.5
    37.63
    35.5
    35.71
    226200
    35.71

    NYSE
    GD
    5/1/2015
    105.52
    106.24
    105.1
    105.57
    1463200
    48.53

    NYSE
    GEO
    1/20/2017
    41.1
    42.72
    40.83
    42.41
    451200
    21.2

    NYSE
    GD
    5/28/2005
    39.08
    39.54
    38.97
    39.54
    910400
    7.52

    NYSE
    GDP
    12/25/2016
    37.19
    37.38
    36.8
    37.09
    279300
    37.09

    NYSE
    GPJ
    11/30/2019
    25.13
    25.2
    25.08
    25.2
    6900
    24.83

    NYSE
    GAB
    5/24/2010
    11.31
    11.44
    11.25
    11.31
    79100
    3.94

    NYSE
    GIM
    7/16/2010
    6.19
    6.25
    6.12
    6.12
    122800
    2.69

    NYSE
    GSL
    11/15/2018
    3.03
    3.09
    2.95
    3.05
    50200
    2.62

    NYSE
    GBF
    9/30/2019
    106.99
    107.06
    106.6
    106.75
    5800
    105.59

    NYSE
    GNI
    8/6/2015
    106.47
    108.3
    105.5
    108.24
    3700
    70.42

    NYSE
    GJD
    12/5/2014
    24.65
    24.7
    24.65
    24.66
    5800
    17.05

    NYSE
    GIS
    10/10/2009
    82.12
    82.38
    81
    81
    593000
    31.22

    NYSE
    GEG
    5/30/2019
    21.75
    21.75
    21.41
    21.48
    17900
    20.47

    NYSE
    GPJ
    4/5/2015
    25.3
    25.3
    25.04
    25.11
    11300
    19.04

    NYSE
    GCA
    1/10/2016
    14.98
    15
    14.9
    14.99
    31900
    14.99

    NYSE
    GEJ
    6/13/2019
    21.32
    21.47
    21.23
    21.37
    39000
    20.37

    NYSE
    GGB
    5/20/2018
    49.5
    51.05
    49.5
    49.82
    3308600
    24.1

    NYSE
    GRT
    10/27/2014
    26.48
    26.5
    25.82
    25.82
    75700
    14.04

    NYSE
    GNV
    5/14/2018
    10.01
    10.74
    10.01
    10.29
    90600
    7.74

    NYSE
    GF
    9/27/2008
    9.88
    9.92
    9.83
    9.83
    47400
    4.22

    NYSE
    GAH
    1/30/2017
    24.37
    24.43
    24.34
    24.42
    3700
    20.46

    NYSE
    GAH
    12/17/2017
    23.76
    24.04
    23.6
    23.61
    18100
    20.68

    NYSE
    GGB
    2/15/2016
    22.38
    22.38
    22
    22.02
    2116200
    6.82

    NYSE
    GF
    9/10/2000
    5.33
    5.45
    5.33
    5.33
    62200
    1.14

    NYSE
    GUL
    1/11/2014
    25.05
    25.05
    24.76
    25
    14700
    18.15

    NYSE
    GHI
    4/1/2013
    15.6
    15.86
    15.42
    15.46
    65600
    7.23

    NYSE
    GFF
    9/3/2006
    8.87
    9
    8.75
    9
    13800
    8.18

    NYSE
    GAM
    10/19/2007
    27.12
    27.38
    27.12
    27.38
    18300
    9.47

    NYSE
    GCO
    4/10/2009
    10.31
    11
    10.25
    10.63
    192200
    10.63

    NYSE
    GAP
    7/27/2012
    15
    15
    11.55
    12.03
    1349900
    9.52

    NYSE
    GRA
    7/9/2010
    12.31
    12.44
    11.75
    11.81
    274300
    11.81

    NYSE
    GFF
    3/18/2013
    13.15
    13.43
    13.05
    13.3
    99400
    13.3

    NYSE
    GPI
    12/3/2009
    16.12
    16.69
    16.12
    16.44
    11800
    15.61

    NYSE
    GEF
    6/22/2006
    29.26
    29.74
    29.26
    29.26
    19800
    11.26

    NYSE
    GPS
    3/11/1999
    39.13
    39.88
    39.13
    39.5
    3186000
    1.19

    NYSE
    GMW
    9/6/2013
    24.95
    24.95
    24.95
    24.95
    0
    24.95

    NYSE
    GGC
    11/8/2015
    27.95
    28.78
    27.65
    28.7
    24300
    665.7

    NYSE
    GLW
    8/27/2007
    53.38
    53.38
    52
    52.88
    4926600
    16.35

    NYSE
    GRT
    5/7/2017
    27.56
    27.58
    27.3
    27.31
    224700
    17.84

    NYSE
    GEC
    7/21/2019
    22.43
    22.43
    21.72
    21.72
    78100
    21.03

    NYSE
    GD
    5/19/1988
    20.98
    22.1
    20.88
    21.96
    1000000
    0.08

    NYSE
    GJW
    12/3/2018
    2.35
    2.35
    2.35
    2.35
    2800
    1.58

    NYSE
    GHL
    5/30/2016
    63.82
    65.83
    62.17
    63.25
    537700
    58.48

    NYSE
    GAB
    10/4/2004
    6.13
    6.2
    6.13
    6.2
    125000
    0.89

    NYSE
    GRX
    4/15/2018
    6.5
    6.54
    6.5
    6.51
    4600
    6.44

    NYSE
    GCO
    9/4/2000
    3.88
    4
    3.88
    4
    10200
    4

    NYSE
    GOV
    6/13/2019
    18.95
    19.09
    18.5
    18.95
    291400
    18.23

    NYSE
    GRO
    9/15/2018
    3.91
    3.92
    3.63
    3.63
    132500
    3.63

    NYSE
    GED
    5/10/2019
    21.67
    21.88
    21.47
    21.47
    53200
    20.44

    NYSE
    GLW
    12/1/1997
    46.13
    46.5
    45.75
    46
    2594400
    2.41

    NYSE
    GBF
    10/19/2017
    101.48
    101.48
    101.48
    101.48
    100
    95.34

    NYSE
    GD
    11/17/1997
    21.11
    21.11
    20.33
    21.11
    1039200
    0.56

    NYSE
    GTC
    3/20/2014
    177.05
    177.05
    172.67
    174.24
    0
    174.24

    NYSE
    GNI
    1/13/2000
    28.76
    29.82
    28.76
    29.82
    6100
    2.31

    NYSE
    GGG
    4/1/2019
    18.71
    19.5
    18.71
    19.5
    905400
    18.9

    NYSE
    GNK
    5/21/2016
    16.6
    16.62
    16.14
    16.49
    271500
    13.11

    NYSE
    GFF
    11/3/2011
    11.61
    11.64
    11.2
    11.6
    29100
    11.6

    NYSE
    GRB
    7/9/2016
    13.8
    14.11
    13.24
    13.71
    210900
    13.71

    NYSE
    GCH
    9/28/2003
    10.47
    10.62
    10.47
    10.54
    22400
    2.79

    NYSE
    GB
    8/23/2013
    37.45
    37.62
    36.58
    37.55
    85800
    37.55

    NYSE
    GHI
    12/28/2017
    13.73
    13.73
    13.38
    13.5
    144800
    11.05

    NYSE
    GTY
    5/3/2004
    15
    15.13
    14.5
    14.5
    28400
    4.05

    NYSE
    GB
    1/14/2013
    29.75
    29.76
    29.4
    29.5
    70300
    29.5

    NYSE
    GET
    8/17/2006
    22.97
    23.43
    22.97
    23.2
    91800
    21.46

    NYSE
    GT
    7/22/1989
    15.63
    15.75
    15.5
    15.75
    322600
    3.09

    NYSE
    GJP
    1/31/2019
    16.75
    16.75
    16.75
    16.75
    0
    16.08

    NYSE
    GFI
    5/10/2012
    14.67
    15.25
    14.67
    15.11
    2824800
    13.34

    NYSE
    GMXR
    1/23/2016
    45.08
    45.85
    43.45
    43.92
    454800
    43.92

    NYSE
    GHI
    10/13/2013
    17.38
    17.38
    17.29
    17.33
    49300
    8.53

    NYSE
    GCO
    8/30/2009
    11.75
    12.13
    11.63
    11.94
    199000
    11.94

    NYSE
    GGG
    3/14/1999
    18.62
    18.87
    18.62
    18.62
    33000
    0.89

    NYSE
    GR
    2/18/2006
    64.6
    66.03
    64.6
    65.48
    216000
    21.38

    NYSE
    GAS
    5/7/2000
    24.83
    25.55
    24.75
    25.39
    142600
    4.49

    NYSE
    GAM
    10/4/2012
    22.65
    22.8
    22.62
    22.62
    41600
    15.67

    NYSE
    GFW
    10/4/2014
    25.45
    25.49
    25.34
    25.44
    7800
    16.17

    NYSE
    GCH
    1/20/2019
    7.42
    7.42
    7.08
    7.23
    41100
    7.18

    NYSE
    GMR
    5/23/2014
    23.45
    24.15
    23
    24.09
    260400
    8.89

    NYSE
    GNI
    1/3/2008
    52.39
    52.8
    52.39
    52.54
    2000
    16.51

    NYSE
    GBX
    11/3/2017
    23.34
    26.4
    23.34
    24.9
    681300
    24.07

    NYSE
    GYB
    5/25/2019
    13.11
    13.2
    12.7
    12.8
    4300
    12.47

    NYSE
    GJG
    9/20/2014
    23.2
    23.6
    23.05
    23.26
    4400
    15.59

    NYSE
    GR
    10/27/2002
    32.24
    32.81
    32.24
    32.71
    182800
    8.85

    NYSE
    GE
    3/20/2016
    34.45
    34.47
    34.01
    34.12
    20582500
    29.24

    NYSE
    GCF
    6/23/2016
    17.76
    17.76
    17.26
    17.49
    37400
    12.85

    NYSE
    GEX
    1/25/2020
    23.46
    23.46
    22.61
    23.19
    331400
    23.19

    NYSE
    GRT
    9/18/2008
    16.87
    16.87
    16.62
    16.87
    78100
    4.59

    NYSE
    GAP
    1/30/2004
    21.7
    22.05
    21.59
    21.93
    28000
    15.52

    NYSE
    GJG
    11/2/2018
    16.08
    16.73
    16.08
    16.73
    500
    14.73

    NYSE
    GDI
    6/16/2011
    19.82
    19.93
    19.82
    19.85
    22400
    9.91

    NYSE
    GAS
    8/23/2007
    32.6
    32.77
    32.55
    32.55
    40100
    18.17

    NYSE
    GER
    5/13/2018
    26.02
    26.21
    26.02
    26.21
    19300
    23.17

    NYSE
    GSH
    12/25/2011
    8.3
    8.45
    8.25
    8.45
    4800
    6.21

    NYSE
    GPD
    12/16/2018
    22.55
    22.85
    22.55
    22.72
    7200
    21.07

    NYSE
    GEF
    3/7/2016
    60.94
    63.15
    60.94
    62.47
    263000
    28.35

    NYSE
    GEP
    8/22/2016
    22.7
    22.76
    22.7
    22.71
    4300
    19.03

    NYSE
    GEG
    6/19/2017
    24.03
    24.4
    23.99
    24.4
    73100
    20.42

    NYSE
    GME
    4/12/2018
    54.41
    55.75
    53.66
    54.89
    1741000
    54.89

    NYSE
    GLS
    7/20/2018
    11.2
    12.14
    11.2
    12.08
    341900
    10.39

    NYSE
    GIB
    1/29/2015
    6.3
    6.49
    6.24
    6.47
    55500
    6.47

    NYSE
    GPD
    5/26/2018
    24.4
    24.4
    24.23
    24.29
    32700
    21.87

    NYSE
    GMK
    3/16/2018
    10.11
    10.54
    10.11
    10.29
    54700
    10.29

    NYSE
    GTN
    3/29/2014
    14.6
    14.72
    14.42
    14.62
    132100
    11.79

    NYSE
    GTY
    2/10/2014
    26.4
    26.5
    26.03
    26.2
    33600
    16.72

    NYSE
    GGG
    3/21/2003
    26.12
    26.25
    26.12
    26.25
    67200
    1.41

    NYSE
    GDP
    5/4/2003
    2.25
    2.25
    2.13
    2.25
    2600
    18

    NYSE
    GU
    3/30/2018
    13.01
    13.5
    12.4
    12.86
    1344400
    12.55

    NYSE
    GFF
    3/18/2018
    7.96
    8.4
    7.86
    8.19
    739500
    8.19

    NYSE
    GAT
    3/9/2019
    27.28
    27.56
    26.52
    26.52
    41100
    24.71

    NYSE
    GIL
    9/2/2013
    30.5
    30.61
    30.36
    30.59
    18400
    7.65

    NYSE
    GCI
    8/30/2013
    78.55
    79.49
    78.51
    79.18
    845000
    63.66

    NYSE
    GWW
    5/31/2001
    79.45
    81.67
    79.45
    81.56
    1142400
    15.27

    NYSE
    GSH
    10/29/2016
    24.05
    24.29
    23.78
    23.78
    9200
    22.42

    NYSE
    GOM
    4/21/2017
    23.55
    23.78
    23.55
    23.55
    34900
    15.3

    NYSE
    GRB
    9/3/2004
    13.91
    14.14
    13.91
    14.14
    5800
    12.33

    NYSE
    GCF
    10/9/2017
    18.27
    18.39
    18.27
    18.38
    13700
    14.89

    NYSE
    GGC
    1/9/2000
    5.17
    5.17
    4.93
    4.93
    16700
    98.21

    NYSE
    GJM
    3/2/2013
    25.23
    25.23
    25.03
    25.17
    32300
    12.19

    NYSE
    GSK
    10/5/2015
    51.62
    51.8
    51.35
    51.69
    1161700
    43.24

    NYSE
    GCO
    1/1/1998
    3.5
    3.75
    3.5
    3.75
    12100
    3.75

    NYSE
    GES
    7/25/2013
    7.3
    7.35
    7.06
    7.35
    149800
    3.55

    NYSE
    GAP
    7/18/2015
    32.49
    32.9
    32.1
    32.58
    690200
    25.77

    NYSE
    GCV
    9/7/2013
    10.24
    10.24
    10.05
    10.2
    12200
    5.66

    NYSE
    GPI
    11/4/2018
    8.76
    9.76
    7.95
    9.44
    1408400
    9.38

    NYSE
    GPU
    2/13/2016
    25.5
    25.56
    25.43
    25.44
    5600
    20.02

    NYSE
    GIS
    8/27/2004
    45.84
    46.16
    45
    46.16
    651000
    14.84

    NYSE
    GRB
    7/18/2013
    8.06
    8.09
    7.58
    7.94
    70300
    7.94

    NYSE
    GLP
    3/19/2017
    33.08
    33.74
    33.08
    33.58
    29200
    25.1

    NYSE
    GNA
    8/5/2018
    14.5
    14.94
    14.4
    14.46
    1434500
    14.29

    NYSE
    GGC
    11/27/2011
    17.75
    18
    17.74
    18
    3000
    399.22

    NYSE
    GAP
    4/24/2005
    23.91
    24.14
    23.79
    24.03
    32600
    17.56

    NYSE
    GT
    9/21/2008
    55.38
    55.5
    53.81
    54
    837200
    45.9

    NYSE
    GMT
    9/27/2014
    26.7
    26.87
    26.6
    26.77
    225500
    23.12

    NYSE
    GNV
    7/14/2019
    2.46
    2.5
    2.2
    2.5
    22200
    2.28

    NYSE
    GDL
    4/22/2017
    19.72
    19.99
    19.63
    19.83
    43700
    15.18

    NYSE
    GPX
    12/13/2019
    6.31
    6.44
    6.25
    6.25
    90200
    6.25

    NYSE
    GGB
    7/21/2011
    6.9
    7.46
    6.9
    7.26
    165600
    0.43

    NYSE
    GAS
    11/14/1998
    18.36
    18.36
    18.21
    18.21
    62200
    2.81

    NYSE
    GVA
    9/14/2006
    19.87
    20.25
    19.75
    19.75
    222000
    7.24

    NYSE
    GPK
    5/17/2014
    5.65
    5.83
    5.65
    5.83
    52400
    5.83

    NYSE
    GF
    1/31/2000
    11.14
    11.56
    11.14
    11.56
    1467700
    2.47

    NYSE
    GRR
    8/28/2010
    9
    9
    8.94
    8.94
    29200
    6.99

    NYSE
    GTI
    9/20/2010
    12.19
    12.44
    12
    12.38
    285100
    12.38

    NYSE
    GFY
    8/12/2016
    17.39
    17.41
    17.38
    17.4
    22400
    13.59

    NYSE
    GTN
    3/2/2018
    5.86
    6.06
    5.56
    5.89
    1204600
    5.72

    NYSE
    GEF
    12/26/2013
    34.3
    34.65
    34.2
    34.25
    63600
    15.1

    NYSE
    GRA
    2/1/2003
    9.05
    9.17
    8.99
    9.17
    351400
    5.4

    NYSE
    GPC
    7/24/1994
    16.73
    16.88
    16.5
    16.88
    255500
    1.85

    NYSE
    GRR
    10/31/2005
    10.17
    10.17
    10.05
    10.17
    41100
    7.79

    NYSE
    GGG
    2/8/2013
    26
    26.45
    26
    26.2
    188100
    14.57

    NYSE
    GB
    2/20/2015
    17.84
    17.84
    17.02
    17.2
    421800
    17.2

    NYSE
    GRT
    12/18/2005
    17.12
    17.37
    17
    17.25
    111100
    3.6

    NYSE
    GES
    7/11/2011
    7.46
    7.54
    7.46
    7.5
    19600
    3.62

    NYSE
    GFA
    3/11/2019
    7.45
    8.09
    7.37
    7.52
    1290800
    7.44

    NYSE
    GS
    5/22/2016
    145.2
    147.32
    144.68
    147.32
    5611300
    142.7

    NYSE
    GJE
    8/1/2019
    21.73
    21.73
    21.42
    21.42
    600
    20.76

    NYSE
    GED
    10/5/2014
    25.03
    25.14
    25.03
    25.05
    27500
    18.35

    NYSE
    GJH
    2/29/2016
    9.15
    9.15
    9.15
    9.15
    0
    6.54

    NYSE
    GTY
    2/6/2010
    12.75
    12.75
    12.56
    12.56
    7700
    4.88

    NYSE
    GGC
    3/30/2018
    7.01
    7.45
    6.96
    7.36
    16300
    180.82

    NYSE
    GPJ
    12/18/2015
    24.64
    24.9
    24.64
    24.9
    6500
    19.17

    NYSE
    GCI
    2/26/1998
    26.52
    27.83
    26.52
    27.83
    665200
    7.72

    NYSE
    GSK
    10/8/2007
    43.88
    44.25
    43.88
    44.25
    598600
    29.31

    NYSE
    GCV
    2/3/2019
    5.65
    6.26
    5.63
    6.07
    26600
    5.6

    NYSE
    GOL
    10/20/2019
    10.55
    10.82
    10.3
    10.72
    2671800
    10.72

    NYSE
    GFZ
    4/23/2016
    24.93
    24.99
    24.93
    24.94
    4400
    19.1

    NYSE
    GE
    12/12/1994
    55
    55.88
    54.75
    54.75
    12254400
    1.15

    NYSE
    GJD
    7/20/2014
    21.72
    21.83
    21.65
    21.83
    5500
    14.6

    NYSE
    GJJ
    12/26/2015
    23.75
    23.85
    23.7
    23.85
    2000
    19.84

    NYSE
    GNI
    4/24/2014
    94.5
    94.5
    94.25
    94.25
    300
    55.62

    NYSE
    GLW
    7/13/2018
    19.62
    20.23
    19.31
    19.83
    19887700
    19.39

    NYSE
    GVA
    6/10/2007
    20.12
    20.37
    20
    20.25
    35200
    7.5

    NYSE
    GAJ
    10/14/2012
    18.4
    18.45
    16.5
    16.59
    16500
    7.71

    NYSE
    GY
    6/7/2001
    3.57
    3.62
    3.57
    3.57
    30600
    0.16

    NYSE
    GAB
    12/16/2000
    4.33
    4.33
    4.28
    4.28
    73900
    0.29

    NYSE
    GAP
    11/2/2008
    24.84
    24.96
    24.22
    24.84
    141200
    18.89

    NYSE
    GT
    10/13/1997
    62.25
    62.5
    58.5
    59.5
    1873800
    19.05

    NYSE
    GNI
    1/20/2014
    92.25
    93.74
    92
    92.5
    3700
    53.56

    NYSE
    GFZ
    2/10/2017
    25.52
    25.52
    25.45
    25.45
    2600
    20.57

    NYSE
    GES
    10/28/2018
    22.08
    22.77
    20.87
    21.62
    887700
    21.15

    NYSE
    GPU
    6/19/2015
    25.89
    25.95
    25.86
    25.93
    27700
    19.53

    NYSE
    GRS
    1/5/2014
    4.75
    5
    4.75
    4.91
    57200
    4.91

    NYSE
    GNW
    11/30/2017
    25.79
    26.81
    25.79
    26.59
    4485400
    25.7

    NYSE
    GE
    5/28/1973
    83.12
    84.25
    83.12
    84
    1891200
    0.21

    NYSE
    GES
    5/3/2015
    15
    16.2
    15
    16.02
    1797000
    7.74

    NYSE
    GS
    2/6/2016
    140.1
    141.93
    139.32
    141.14
    4481400
    136.43

    NYSE
    GPW
    11/7/2019
    25.18
    25.18
    24.91
    25
    5300
    24.64

    NYSE
    GAM
    10/28/1996
    19.38
    19.5
    19.25
    19.5
    6500
    2.48

    NYSE
    GCV
    4/13/2009
    9.65
    9.82
    9.54
    9.54
    6200
    3.56

    NYSE
    GDP
    11/10/2008
    2.19
    2.19
    2.12
    2.19
    2000
    2.19

    NYSE
    GTS
    8/26/2019
    18.75
    18.88
    18.34
    18.54
    154700
    18.54

    NYSE
    GAP
    8/31/2019
    6.11
    6.12
    5.92
    5.97
    412000
    5.97

    NYSE
    GPX
    2/17/2006
    8.75
    8.87
    8.62
    8.87
    22600
    8.77

    NYSE
    GG
    8/16/2018
    30.7
    31.3
    30.1
    30.38
    9620100
    30.12

    NYSE
    GBX
    12/22/2018
    5.89
    6.29
    5.86
    6.11
    109300
    6.07

    NYSE
    GEO
    8/27/2007
    26.38
    26.81
    26.38
    26.5
    295600
    8.83

    NYSE
    GE
    1/2/1972
    74
    74.62
    72.5
    73.12
    1766400
    0.17

    NYSE
    GWW
    10/31/2002
    50.52
    51.65
    50.4
    51.65
    209000
    19.69

    NYSE
    GBX
    7/14/2012
    7.2
    7.2
    7.1
    7.15
    1800
    6.69

    NYSE
    GIL
    11/30/2018
    16.25
    16.49
    15.34
    15.9
    1168200
    15.9

    NYSE
    GCO
    5/20/1996
    2.63
    2.63
    2.5
    2.63
    10700
    2.63

    NYSE
    GRR
    12/19/2010
    6.81
    6.94
    6.69
    6.81
    17800
    5.55

    NYSE
    GMK
    7/19/2014
    6.7
    6.7
    6.6
    6.68
    1900
    6.12

    NYSE
    GG
    8/19/2019
    36.4
    36.47
    35.55
    35.87
    5722700
    35.81

    NYSE
    GCO
    5/23/2011
    31.3
    31.56
    30
    30.84
    161800
    30.84

    NYSE
    GCO
    9/13/2010
    18.31
    18.5
    18.12
    18.44
    108900
    18.44

    NYSE
    GE
    10/28/2001
    70.25
    70.37
    68.87
    69
    15414000
    3.56

    NYSE
    GBX
    11/13/2017
    23.52
    23.52
    21.88
    22.87
    273400
    22.1

    NYSE
    GF
    3/21/2016
    12.86
    13.03
    12.86
    12.99
    116700
    11.9

    NYSE
    GIM
    10/16/2003
    4.58
    4.65
    4.58
    4.65
    274300
    0.93

    NYSE
    GPX
    6/23/2014
    6.83
    6.83
    6.7
    6.7
    15200
    6.62

    NYSE
    GDP
    12/2/2019
    22.36
    22.98
    21.57
    21.95
    703900
    21.95

    NYSE
    GG
    10/1/2011
    11.85
    12
    11.48
    11.55
    261400
    5.29

    NYSE
    GY
    3/19/2017
    13.68
    13.72
    13.49
    13.59
    215300
    13.59

    NYSE
    GLG
    7/13/2018
    8.44
    8.49
    8.19
    8.23
    1390300
    8.18

    NYSE
    GD
    6/19/2003
    62.49
    63.15
    62.4
    63.15
    437600
    4.72

    NYSE
    GSG
    2/4/2019
    25.66
    26.19
    25.1
    25.77
    547900
    25.77

    NYSE
    GT
    8/24/1997
    73.75
    74
    72.5
    72.5
    334600
    23.21

    NYSE
    GPS
    1/11/1999
    35.88
    36.38
    35.5
    36.38
    4306500
    1.09

    NYSE
    GRR
    7/28/2006
    9.87
    9.87
    9.75
    9.87
    55600
    7.62

    NYSE
    GPN
    10/19/2018
    41.89
    42.95
    41.25
    41.56
    636600
    41.46

    NYSE
    GPC
    12/14/2015
    43.85
    44.25
    43.72
    43.82
    478000
    37.82

    NYSE
    GPI
    3/11/2011
    12.31
    12.7
    12.25
    12.52
    35600
    11.89

    NYSE
    GEJ
    12/16/2017
    24.35
    24.7
    24.18
    24.58
    146200
    21.25

    NYSE
    GD
    8/24/2017
    79.31
    79.98
    78.84
    79.47
    913500
    75.35

    NYSE
    GCO
    10/26/1997
    3
    3.25
    2.88
    3.13
    67100
    3.13

    NYSE
    GES
    1/16/2012
    8.1
    8.13
    8.05
    8.07
    9800
    3.9

    NYSE
    GUI
    12/21/2015
    24.96
    24.96
    24.96
    24.96
    0
    19.71

    NYSE
    GCI
    7/21/2016
    52.55
    53.04
    52.35
    53
    940100
    44.54

    NYSE
    GAT
    10/6/2019
    29.53
    29.53
    29.2
    29.25
    19600
    28.26

    NYSE
    GUT
    11/1/2010
    7.88
    8
    7.88
    7.94
    9300
    3.47

    NYSE
    GLT
    3/25/2011
    12.77
    13.1
    12.66
    13.05
    60400
    9.58

    NYSE
    GMT
    9/25/2006
    40.62
    41.17
    40.62
    41.06
    406200
    12.95

    NYSE
    GNA
    7/21/2016
    9
    9.76
    8.97
    9.5
    637400
    8.91

    NYSE
    GLT
    10/27/2011
    14.8
    14.95
    14.6
    14.93
    84100
    11.39

    NYSE
    GDI
    5/15/2015
    39.67
    39.73
    39.03
    39.08
    353800
    19.51

    NYSE
    GWR
    5/29/2017
    32.85
    33.4
    32.8
    33.3
    562300
    33.3

    NYSE
    GSC
    11/12/2018
    40.74
    41.68
    40.74
    41.37
    6500
    41.37

    NYSE
    GT
    8/16/2014
    10.84
    11.12
    10.76
    11.08
    5821000
    11.08

    NYSE
    GCI
    2/28/1999
    28.1
    28.59
    28.1
    28.3
    344200
    8.17

    NYSE
    GE
    2/19/1981
    103.37
    103.37
    102.5
    103
    3840000
    0.31

    NYSE
    GIL
    3/26/2017
    60.49
    60.65
    58.8
    59.05
    347600
    29.52

    NYSE
    GJE
    10/28/2018
    18.4
    18.79
    18.4
    18.79
    500
    16.93

    NYSE
    GAI
    10/25/2013
    8.2
    8.25
    8.19
    8.23
    15800
    8.23

    NYSE
    GR
    11/19/2007
    40.54
    40.72
    40.49
    40.54
    276600
    27.9

    NYSE
    GD
    7/12/2013
    74.05
    74.72
    73
    74
    3807400
    33.15

    NYSE
    GES
    7/19/2014
    14.83
    15.9
    14.66
    14.9
    458600
    7.2

    NYSE
    GA
    7/21/2019
    8.04
    8.19
    7.9
    7.99
    373200
    7.99

    NYSE
    GSG
    6/29/2017
    42.31
    43
    42.15
    42.75
    69000
    42.75

    NYSE
    GIS
    1/4/2016
    49.6
    49.91
    49.48
    49.73
    1955600
    44.51

    NYSE
    GIM
    12/15/2008
    6.23
    6.29
    6.23
    6.23
    136100
    2.34

    NYSE
    GMK
    1/13/2012
    3.55
    3.55
    3.55
    3.55
    0
    2.93

    NYSE
    GGG
    4/5/2014
    29.6
    29.78
    29.24
    29.69
    107900
    26.43

    NYSE
    GNI
    7/24/2016
    116
    117
    114
    114
    2200
    80.27

    NYSE
    GFW
    12/19/2015
    25.1
    25.16
    24.81
    24.82
    10300
    17.3

    NYSE
    GGG
    5/7/2015
    34.9
    34.92
    34.56
    34.73
    313400
    31.42

    NYSE
    GNI
    4/25/2011
    62.96
    63.5
    62.5
    62.5
    2500
    28.82

    NYSE
    GNW
    6/14/2018
    20.51
    21.05
    20.39
    20.87
    3906000
    20.34

    NYSE
    GLP
    6/12/2016
    20.03
    20.25
    20.03
    20.25
    13200
    14.29

    NYSE
    GMXR
    4/20/2017
    35.5
    36.56
    35.49
    35.76
    178800
    35.76

    NYSE
    GSI
    12/10/2015
    1.25
    1.4
    1.21
    1.4
    30600
    1.4

    NYSE
    GE
    1/4/2014
    31.35
    31.68
    31.16
    31.68
    18573600
    25.63

    NYSE
    GEO
    9/1/2017
    29.7
    29.8
    29.32
    29.71
    503700
    29.71

    NYSE
    GCI
    2/8/1997
    32.11
    32.39
    31.93
    32.3
    1264600
    8.7

    NYSE
    GLW
    8/27/1998
    56.63
    58
    56.63
    57.63
    632400
    3.08

    NYSE
    GE
    12/15/2014
    36.4
    37.09
    36.26
    36.75
    34996400
    30.28

    NYSE
    GVA
    5/16/2009
    26.69
    27.87
    26.69
    27.81
    133000
    15.86

    NYSE
    GE
    12/30/1988
    47.13
    47.75
    46.75
    47
    3681600
    0.37

    NYSE
    GPK
    8/30/2008
    8.37
    8.82
    8.3
    8.78
    20800
    1.76

    NYSE
    GJK
    8/9/2018
    22.39
    22.39
    22.39
    22.39
    0
    21.24

    NYSE
    GMR
    10/27/2016
    36.65
    36.9
    36.36
    36.74
    177300
    16.36

    NYSE
    GAB
    5/11/2013
    7.67
    7.67
    7.55
    7.64
    235400
    3.59

    NYSE
    GDI
    7/10/2009
    18.5
    19.38
    18.5
    19.25
    51800
    9.61

    NYSE
    GFF
    10/15/2017
    14.48
    14.59
    14.42
    14.42
    125400
    14.42

    NYSE
    GSI
    7/17/2016
    1.37
    1.37
    1.3
    1.35
    4500
    1.35

    NYSE
    GCO
    11/4/2006
    9
    9
    8.75
    8.88
    69800
    8.88

    NYSE
    GG
    12/24/2007
    4
    4
    4
    4
    0
    1.81

    NYSE
    GRT
    3/19/2010
    13.94
    14.38
    13.81
    14.25
    183400
    4.69

    NYSE
    GGB
    7/8/2019
    9.42
    9.67
    9.39
    9.55
    6158600
    9.53

    NYSE
    GD
    3/23/1990
    25.37
    27.01
    25.37
    26.38
    2169600
    0.24

    NYSE
    GSH
    12/4/2010
    5.75
    5.81
    5.69
    5.69
    15500
    3.84

    NYSE
    GGC
    12/28/2001
    21.43
    21.66
    21.2
    21.55
    9100
    430.22

    NYSE
    GCI
    6/5/2017
    57.45
    58.02
    57.34
    58.02
    1717300
    49.81

    NYSE
    GWW
    1/6/2012
    49
    49.2
    48.81
    49.05
    232300
    42.81

    NYSE
    GMR
    8/5/2016
    37.9
    39.69
    37.9
    39.03
    1350700
    17.09

    NYSE
    GE
    1/22/1978
    92.25
    92.25
    90.62
    91
    3100800
    0.25

    NYSE
    GT
    7/3/2011
    28.53
    28.53
    27.9
    28.39
    534200
    26.91

    NYSE
    GLF
    5/26/2014
    13.69
    13.71
    13.45
    13.45
    38000
    13.45

    NYSE
    GBL
    5/27/2013
    30.2
    31.19
    30.17
    31.19
    23900
    29.64

    NYSE
    GB
    7/5/2013
    37.4
    37.83
    37.25
    37.8
    107900
    37.8

    NYSE
    GPS
    11/12/2011
    14.14
    15.36
    14.11
    15.08
    6322000
    13.62

    NYSE
    GGB
    11/25/2013
    16.16
    16.49
    16.16
    16.49
    702800
    1.48

    NYSE
    GTC
    12/3/2018
    126.03
    131.46
    122.19
    130.96
    0
    130.96

    NYSE
    GTY
    10/10/2011
    17.59
    17.59
    17.3
    17.5
    24400
    9.34

    NYSE
    GRT
    6/26/2015
    27.79
    28.11
    27.72
    27.95
    268400
    16.04

    NYSE
    GJX
    1/25/2018
    24.94
    25.2
    24.7
    25.2
    3000
    21.85

    NYSE
    GRA
    3/24/2001
    6.65
    6.71
    6.49
    6.49
    808600
    2.7

    NYSE
    GE
    5/21/2000
    68.5
    69.5
    68.37
    69.37
    16718400
    3.42

    NYSE
    GD
    8/20/1992
    12.64
    12.99
    12.23
    12.84
    2788800
    0.28

    NYSE
    GCH
    3/23/2006
    10.14
    10.14
    10.06
    10.06
    20200
    2.87

    NYSE
    GT
    6/18/1983
    22.37
    23
    22.37
    22.87
    80800
    3.09

    NYSE
    GHL
    8/12/2016
    53.55
    55.17
    52.97
    54.9
    477500
    50.76

    NYSE
    GAB
    12/15/1997
    2.25
    2.29
    2.22
    2.29
    205400
    0.06

    NYSE
    GPS
    1/10/2010
    49.38
    49.63
    48.31
    49.19
    3076600
    44.15

    NYSE
    GFI
    7/6/2003
    13
    13.13
    12.75
    12.75
    77800
    9.46

    NYSE
    GD
    5/4/1997
    29.34
    29.34
    28.57
    28.68
    764800
    0.74

    NYSE
    GEO
    4/10/2016
    32.85
    33.14
    32.41
    33.01
    140400
    11

    NYSE
    GES
    1/26/2007
    13.75
    14.12
    13.75
    14
    96800
    6.76

    NYSE
    GDP
    12/24/2012
    2.2
    2.21
    2.16
    2.16
    8800
    2.16

    NYSE
    GTC
    6/26/2017
    230.24
    232.08
    228.49
    229.99
    0
    229.99

    NYSE
    GRS
    1/28/2019
    6.94
    6.94
    6.43
    6.55
    1624500
    6.55

    NYSE
    GAP
    6/2/1997
    27.65
    27.75
    27.35
    27.55
    27500
    16.69

    NYSE
    GRR
    10/28/2004
    12.16
    12.28
    12.04
    12.04
    41700
    9.15

    NYSE
    GPC
    2/8/2016
    42.02
    42.6
    41.84
    42.38
    212200
    36.58

    NYSE
    GHI
    2/3/2011
    14
    14.08
    13.95
    14.05
    73200
    5.14

    NYSE
    GNA
    9/8/2016
    9.98
    9.98
    9.49
    9.5
    490000
    8.92

    NYSE
    GEP
    2/21/2016
    23.32
    23.4
    23.31
    23.38
    12000
    19.1

    NYSE
    GKK
    7/10/2015
    23.75
    24.35
    23.6
    23.76
    43000
    16.65

    NYSE
    GCI
    9/25/2004
    43.32
    43.78
    43.32
    43.55
    1300200
    15.22

    NYSE
    GCO
    8/24/2001
    6
    6.25
    6
    6.13
    128800
    6.13

    NYSE
    GGC
    9/14/2002
    17.24
    17.24
    16.89
    17.24
    6700
    344.18

    NYSE
    GLW
    5/28/2000
    48
    49.75
    48
    49.75
    1447200
    5.56

    NYSE
    GAB
    6/27/2013
    7.44
    7.55
    7.42
    7.47
    118700
    3.57

    NYSE
    GLF
    8/31/2008
    12.38
    12.88
    12
    12.62
    14000
    6.31

    NYSE
    GPC
    9/9/1994
    18.33
    18.79
    18.33
    18.72
    415100
    2.08

    NYSE
    GF
    6/10/2004
    6.19
    6.19
    6.12
    6.19
    96600
    1.57

    NYSE
    GDF
    5/18/2008
    14.81
    14.88
    14.81
    14.88
    9500
    4.14

    NYSE
    GAI
    10/26/2013
    8.23
    8.23
    8.1
    8.1
    5400
    8.1

    NYSE
    GMA
    10/8/2016
    23.3
    23.73
    23.15
    23.42
    24800
    15.61

    NYSE
    GTI
    3/16/2009
    14.87
    15.31
    14.81
    15.13
    93900
    15.13

    NYSE
    GAM
    1/8/2006
    19.88
    20
    19.88
    20
    54800
    6.17

    NYSE
    GHI
    3/16/2008
    11.13
    11.23
    11.13
    11.18
    46200
    2.77

    NYSE
    GJL
    7/17/2016
    24.32
    24.32
    24.32
    24.32
    0
    20.58

    NYSE
    GE
    12/2/1979
    78.12
    79.87
    76.25
    79.87
    6124800
    0.23

    NYSE
    GHI
    4/23/2009
    10.34
    10.34
    10.28
    10.34
    51700
    3.04

    NYSE
    GAI
    6/5/2014
    9.2
    9.2
    8.85
    8.95
    18400
    8.95

    NYSE
    GPI
    10/17/2010
    10
    10
    9.62
    9.94
    20000
    9.44

    NYSE
    GE
    2/6/1999
    47.88
    48.63
    47.38
    47.5
    16000800
    2.25

    NYSE
    GET
    6/9/2016
    42.75
    42.75
    41.69
    41.79
    175000
    41.79

    NYSE
    GUL
    10/23/2017
    22.61
    22.61
    22.6
    22.6
    300
    19.89

    NYSE
    GHI
    12/20/2019
    12.5
    12.53
    12.35
    12.39
    55900
    12.3

    NYSE
    GT
    4/16/2018
    27.38
    27.8
    27.15
    27.4
    3539000
    27.4

    NYSE
    GPX
    12/15/2006
    8.25
    8.25
    8
    8.12
    14200
    8.03

    NYSE
    GJV
    7/12/2018
    19.5
    20.86
    18.8
    20.1
    7200
    16.99

    NYSE
    GLP
    1/26/2020
    25.83
    25.83
    25
    25.02
    11900
    24.54

    NYSE
    GAB
    7/14/2007
    7.75
    7.85
    7.75
    7.8
    347900
    1.8

    NYSE
    GRR
    8/20/2004
    12.89
    12.89
    12.77
    12.89
    48800
    9.8

    NYSE
    GFI
    9/18/2003
    10.5
    10.75
    10.5
    10.5
    9700
    7.79

    NYSE
    GXP
    7/6/2000
    32.88
    32.88
    32.5
    32.75
    76000
    4.87

    NYSE
    GT
    3/3/1988
    16
    16
    15.75
    15.88
    63000
    2.83

    NYSE
    GRA
    10/30/1992
    5.48
    5.55
    5.41
    5.53
    100800
    0.06

    NYSE
    GUQ
    12/6/2015
    24.3
    24.3
    24.3
    24.3
    0
    18.67

    NYSE
    GIM
    11/11/2017
    9.67
    9.67
    9.6
    9.62
    112000
    7.12

    NYSE
    GLW
    12/1/2007
    42.88
    42.88
    41.81
    42.25
    4665000
    13.07

    NYSE
    GD
    3/30/2002
    31.92
    32.05
    31.8
    32.05
    1024800
    1.05

    NYSE
    GFF
    11/16/2007
    16.37
    16.37
    16.12
    16.12
    10900
    14.66

    NYSE
    GJO
    1/8/2016
    24.35
    24.5
    24.01
    24.01
    3100
    19.81

    NYSE
    GLG
    11/25/2019
    2.99
    3.05
    2.91
    2.97
    846900
    2.97

    NYSE
    GNK
    1/29/2018
    49.58
    50.25
    46.91
    50.01
    1100800
    44.42

    NYSE
    GJW
    11/17/2018
    2.65
    3.45
    2.52
    2.9
    57200
    1.94

    NYSE
    GPS
    11/22/1997
    19
    19.75
    19
    19.62
    4438800
    0.57

    NYSE
    GEF
    8/4/2019
    53.43
    53.72
    51.03
    51.35
    156200
    50.63

    NYSE
    GLW
    2/17/2007
    37.75
    38.25
    37.63
    38.13
    2050200
    11.66

    NYSE
    GCO
    1/3/2015
    29.22
    29.4
    28.77
    29.01
    602700
    29.01

    NYSE
    GNA
    2/12/2018
    13.81
    14.05
    13.35
    13.83
    1093000
    13.42

    NYSE
    GGC
    9/16/2004
    37.15
    37.62
    37.15
    37.5
    5000
    748.82

    NYSE
    GLP
    6/22/2019
    18.7
    18.7
    18.16
    18.17
    38900
    17.08

    NYSE
    GET
    1/19/2009
    29.8
    29.8
    29.62
    29.68
    9000
    28.86

    NYSE
    GLW
    3/21/2010
    204.5
    226
    203
    219.94
    12726000
    70.56

    NYSE
    GWR
    4/22/2018
    35.5
    36.84
    34.85
    36.55
    365500
    36.55

    NYSE
    GEO
    1/18/2013
    9.42
    9.45
    9.26
    9.45
    42400
    3.15

    NYSE
    GET
    3/19/2006
    24.55
    24.55
    24.32
    24.55
    43100
    22.55

    NYSE
    GAM
    4/30/2009
    32.19
    32.19
    31.88
    32
    15400
    14.65

    NYSE
    GFI
    5/24/2008
    6.25
    6.31
    6.13
    6.13
    45600
    4.92

    NYSE
    GCO
    4/9/1999
    6
    6.13
    5.88
    6.13
    65500
    6.13

    NYSE
    GIM
    11/8/2002
    4.72
    4.79
    4.65
    4.65
    101300
    0.82

    NYSE
    GPI
    7/26/2018
    17.45
    18.06
    17.01
    17.22
    598600
    16.99

    NYSE
    GEF
    11/22/2014
    48.18
    49.03
    48.17
    49
    161600
    21.87

    NYSE
    GPC
    2/3/2002
    34.43
    34.62
    34.34
    34.43
    402800
    7.94

    NYSE
    GCH
    7/11/2016
    17
    17.05
    16.5
    16.52
    59500
    9.66

    NYSE
    GAS
    9/15/2018
    46.07
    46.62
    44.68
    45.59
    1152900
    42.35

    NYSE
    GCO
    3/20/2015
    27.78
    28.35
    27.49
    28.16
    278800
    28.16

    NYSE
    GNI
    8/10/2014
    100.5
    102.5
    100.5
    102
    2400
    61.36

    NYSE
    GDI
    5/3/2009
    17.75
    17.88
    17.69
    17.88
    50400
    8.93

    NYSE
    GLW
    10/28/2006
    37.5
    37.5
    37
    37.38
    1812300
    9.56

    NYSE
    GAM
    1/24/2004
    21.88
    21.88
    21.75
    21.75
    25900
    5.79

    NYSE
    GNV
    5/13/2017
    13.05
    13.65
    13.05
    13.38
    175600
    8.95

    NYSE
    GMT
    4/30/2001
    22.78
    23.93
    22.6
    23.66
    140400
    5.6

    NYSE
    GGC
    2/26/2010
    22.72
    22.84
    22.6
    22.66
    3200
    484.95

    NYSE
    GCH
    7/13/2002
    9.51
    9.59
    9.51
    9.51
    790800
    2.52

    NYSE
    GPD
    9/29/2014
    24.24
    24.24
    24.12
    24.18
    4500
    17.84

    NYSE
    GRT
    5/5/2012
    19.7
    19.81
    19.55
    19.78
    61100
    8.59

    NYSE
    GCH
    2/15/2009
    5.69
    5.69
    5.62
    5.62
    10000
    2.93

    NYSE
    GIM
    4/1/2004
    4.06
    4.14
    3.99
    4.14
    455200
    0.88

    NYSE
    GJH
    7/12/2019
    6.6
    6.6
    6.6
    6.6
    0
    6.35

    NYSE
    GTI
    10/22/2011
    7.08
    7.25
    6.98
    7.25
    443700
    7.25

    NYSE
    GCI
    2/20/1999
    28.88
    29.07
    28.59
    28.88
    423600
    8.33

    NYSE
    GWW
    8/16/1996
    34.19
    34.4
    33.88
    34.4
    943600
    5.89

    NYSE
    GMT
    10/11/2012
    18.05
    18.35
    17.79
    17.83
    189100
    13.88

    NYSE
    GLF
    12/16/2018
    25.68
    25.68
    23.45
    23.85
    257400
    23.85

    NYSE
    GJS
    1/19/2018
    16.25
    16.25
    16.01
    16.15
    700
    15.22

    NYSE
    GWW
    4/12/2014
    49.3
    50.64
    49.26
    50.18
    359800
    45.3

    NYSE
    GWR
    10/16/2017
    29.51
    29.52
    28.21
    28.3
    277800
    28.3

    NYSE
    GJB
    11/7/2016
    24.17
    24.17
    24.17
    24.17
    300
    19.9

    NYSE
    GMK
    1/25/2013
    3.4
    3.4
    3.4
    3.4
    1000
    2.81

    NYSE
    GEX
    1/12/2018
    52.82
    52.82
    49.58
    49.87
    161700
    49.53

    NYSE
    GLW
    7/5/2014
    11.98
    12.39
    11.98
    12.25
    7694400
    11.88

    NYSE
    GVA
    12/22/2011
    24.65
    24.95
    24.5
    24.63
    81000
    21.88

    NYSE
    GAI
    4/25/2010
    5
    5
    5
    5
    1000
    3.92

    NYSE
    GFI
    6/10/2010
    3.78
    4.38
    3.72
    4.06
    1725300
    3.38

    NYSE
    GCI
    2/16/2009
    64.96
    65.7
    64.1
    64.77
    476600
    49.27

    NYSE
    GIM
    10/7/2013
    8.42
    8.54
    8.42
    8.51
    204200
    4.74

    NYSE
    GNI
    6/22/2013
    80.1
    80.5
    80.01
    80.05
    3500
    43.71

    NYSE
    GEJ
    11/10/2018
    21.31
    21.31
    21.01
    21.14
    108800
    19.45

    NYSE
    GPS
    10/14/1999
    53.5
    58.25
    53.5
    58.25
    9547200
    1.76

    NYSE
    GWW
    11/12/2006
    74.42
    76.09
    74.42
    76.09
    185400
    30.82

    NYSE
    GA
    6/7/2018
    13.32
    13.35
    12.79
    12.86
    906400
    12.53

    NYSE
    GTI
    1/10/2011
    9.75
    9.75
    9.5
    9.69
    71500
    9.69

    NYSE
    GE
    5/5/2005
    57.13
    58.5
    56.63
    58.5
    11790600
    6.69

    NYSE
    GTN
    5/19/2018
    4.02
    4.02
    3.76
    3.78
    283600
    3.69

    NYSE
    GMW
    8/18/2013
    24.95
    24.95
    24.95
    24.95
    0
    24.95

    NYSE
    GG
    5/10/2019
    32.82
    34.11
    32.35
    33.93
    9969600
    33.82

    NYSE
    GME
    6/3/2019
    24.69
    24.97
    23.57
    23.89
    5616900
    23.89

    NYSE
    GLP
    10/20/2016
    22.35
    22.5
    22.26
    22.36
    11900
    16.1

    NYSE
    GPN
    6/5/2011
    27.01
    27.7
    27
    27.52
    200000
    13.41

    NYSE
    GU
    4/20/2018
    14.31
    14.84
    14.05
    14.22
    492500
    13.88

    NYSE
    GEG
    5/28/2018
    25.25
    25.38
    25.2
    25.33
    25800
    22.54

    NYSE
    GSP
    10/15/2016
    42
    42.45
    41.49
    41.6
    65700
    41.6

    NYSE
    GBX
    7/18/2014
    20.1
    20.87
    20.05
    20.75
    116800
    19.41

    NYSE
    GJB
    6/5/2016
    22.65
    22.65
    22.65
    22.65
    600
    18.08

    NYSE
    GWW
    2/20/2000
    58.74
    59.51
    58.53
    58.96
    211600
    10.76

    NYSE
    GAM
    11/24/2018
    14.85
    15.65
    14.61
    15.54
    72200
    15.31

    NYSE
    GFI
    7/14/2002
    11.38
    11.63
    11.38
    11.63
    59200
    8.42

    NYSE
    GPN
    3/29/2014
    44.42
    45.35
    44.35
    45.08
    469200
    22.26

    NYSE
    GT
    2/10/1997
    53.75
    54
    52.75
    53.75
    1188400
    17.01

    NYSE
    GGC
    7/24/2000
    9.67
    9.9
    9.55
    9.9
    2300
    197.67

    NYSE
    GGC
    9/12/2008
    15.11
    15.17
    14.87
    14.87
    1800
    308.92

    NYSE
    GAS
    3/13/2003
    40.83
    41.02
    40.55
    41.02
    62000
    8.92

    NYSE
    GJD
    7/8/2017
    23.2
    23.2
    23
    23.01
    1300
    18.84

    NYSE
    GTC
    8/21/2014
    160.99
    162.86
    160.99
    161.82
    0
    161.82

    NYSE
    GJJ
    2/21/2019
    19
    19.38
    19
    19.25
    1400
    18.67

    NYSE
    GCV
    8/12/2010
    9.94
    10
    9.88
    10
    25800
    4.24

    NYSE
    GJE
    2/2/2020
    23.75
    24.3
    23.57
    23.6
    3000
    23.6

    NYSE
    GCO
    2/4/2001
    4.5
    4.5
    4.13
    4.13
    54500
    4.13

    NYSE
    GLW
    12/28/2007
    36.06
    37.13
    35.88
    37.13
    2821500
    11.54

    NYSE
    GPW
    12/24/2017
    21.65
    21.99
    21.65
    21.8
    5800
    19.34

    NYSE
    GBF
    4/21/2017
    100.83
    100.83
    100.72
    100.75
    4200
    93.06

    NYSE
    GWW
    2/26/2007
    76.46
    76.82
    75.98
    75.98
    1572200
    30.88

    NYSE
    GDL
    10/12/2018
    12.98
    13.6
    12.98
    13.2
    131600
    11.66

    NYSE
    GIM
    4/27/2002
    4.48
    4.54
    4.48
    4.48
    166800
    0.71

    NYSE
    GR
    8/5/2001
    30.83
    31.01
    30.74
    30.83
    59800
    7.66

    NYSE
    GFI
    4/28/2001
    9.81
    9.81
    9.69
    9.69
    45500
    6.94

    NYSE
    GVA
    8/20/2015
    32.77
    33.27
    32.72
    33.14
    196000
    31.46

    NYSE
    GOM
    2/25/2016
    20.1
    20.3
    20.1
    20.3
    53000
    12.18

    NYSE
    GHL
    4/3/2015
    36.5
    36.7
    36.45
    36.53
    43300
    33.34

    NYSE
    GS
    12/7/2009
    79.89
    82.32
    79.45
    81.89
    1386300
    75.38

    NYSE
    GTI
    4/28/2018
    19.94
    20.05
    19.32
    19.65
    888000
    19.65

    NYSE
    GRA
    8/15/2008
    16.5
    16.56
    16.34
    16.44
    186900
    16.44

    NYSE
    GUQ
    10/15/2017
    22.93
    22.93
    22.66
    22.66
    3200
    19.72

    NYSE
    GMR
    9/22/2018
    22.22
    22.22
    21.19
    21.39
    383200
    17.09

    NYSE
    GG
    7/23/2006
    8
    8.13
    8
    8.13
    1600
    3.68

    NYSE
    GE
    3/5/2000
    62.5
    63
    62.13
    63
    16664400
    3.11

    NYSE
    GS
    5/9/2010
    81.5
    83.25
    80.44
    80.87
    2276000
    74.64

    NYSE
    GPC
    2/7/1997
    32.44
    32.6
    31.7
    31.86
    361500
    3.93

    NYSE
    GTC
    2/21/2016
    197.73
    198.2
    196.51
    196.61
    0
    196.61

    NYSE
    GRB
    8/13/2004
    13.35
    13.57
    13.35
    13.57
    1400
    11.83

    NYSE
    GAI
    2/13/2017
    3.04
    3.05
    3.04
    3.04
    500
    3.04

    NYSE
    GAB
    4/6/1998
    2.73
    2.81
    2.73
    2.81
    177500
    0.09

    NYSE
    GMA
    9/30/2012
    25.39
    25.39
    25.26
    25.38
    25600
    12.42

    NYSE
    GAS
    7/7/2019
    33.65
    33.71
    33.15
    33.35
    380400
    32.58

    NYSE
    GCH
    9/21/2015
    16.91
    16.95
    16.71
    16.84
    51500
    9.31

    NYSE
    GE
    9/11/1994
    57.5
    58.88
    57.13
    58.88
    19516800
    1.21

    NYSE
    GFI
    2/10/2005
    13.25
    13.44
    12.88
    13.06
    132200
    9.96

    NYSE
    GFI
    6/13/2016
    18.08
    18.43
    17.56
    18.09
    4129400
    17.04

    NYSE
    GDP
    5/5/2016
    28.45
    28.49
    27.22
    27.85
    323200
    27.85

    NYSE
    GCV
    5/13/2019
    4.77
    5
    4.71
    4.78
    22200
    4.51

    NYSE
    GGT
    8/4/2014
    8.42
    8.42
    8.37
    8.4
    10700
    6.53

    NYSE
    GMA
    10/24/2011
    25
    25.03
    24.95
    24.95
    18800
    11.35

    NYSE
    GMA
    8/31/2013
    24.78
    24.78
    24.7
    24.72
    28400
    13.03

    NYSE
    GEP
    5/23/2015
    24.2
    24.2
    24.03
    24.12
    10900
    19.02

    NYSE
    GLF
    11/3/2018
    36.74
    37.04
    35.41
    35.51
    392300
    35.51

    NYSE
    GIS
    1/27/2001
    35.12
    35.51
    35.12
    35.41
    584000
    10.15

    NYSE
    GAS
    8/8/2005
    21.43
    21.64
    21.43
    21.64
    28600
    10.94

    NYSE
    GWW
    11/24/2018
    66.6
    71.13
    66.32
    70.64
    848000
    68.85

    NYSE
    GME
    4/29/2012
    20.4
    20.99
    20.4
    20.83
    829000
    10.41

    NYSE
    GRT
    12/31/2017
    14.6
    15
    13.91
    13.91
    488200
    9.75

    NYSE
    GAS
    8/21/2003
    21.39
    21.86
    21.39
    21.86
    72600
    9.79

    NYSE
    GEO
    8/17/2009
    19.19
    19.5
    19.19
    19.5
    72400
    6.5

    NYSE
    GAP
    11/12/2010
    8.62
    8.81
    8.5
    8.69
    291700
    6.87

    NYSE
    GTN
    11/29/2019
    1.2
    1.2
    1.08
    1.1
    170500
    1.1

    NYSE
    GRA
    5/1/1992
    5.12
    5.14
    5.1
    5.12
    36600
    0.04

    NYSE
    GHL
    12/13/2019
    79.97
    80.54
    79.28
    80.48
    166400
    80.48

    NYSE
    GMK
    1/24/2020
    8.32
    8.62
    8.32
    8.46
    19300
    8.46

    NYSE
    GDF
    7/10/2006
    12.88
    13
    12.88
    13
    30300
    2.76

    NYSE
    GCO
    3/21/1997
    5.25
    5.38
    5.25
    5.38
    26500
    5.38

    NYSE
    GPX
    3/4/2013
    4.8
    4.8
    4.75
    4.76
    1600
    4.71

    NYSE
    GKK
    7/28/2017
    24.75
    25.96
    24.11
    24.19
    505500
    19.83

    NYSE
    GBF
    1/22/2018
    103.53
    104.6
    103.53
    104.52
    5500
    98.56

    NYSE
    GDF
    10/23/2008
    10.81
    11
    10.75
    10.81
    28800
    3.17

    NYSE
    GRB
    2/8/2004
    13.33
    13.33
    13.33
    13.33
    500
    11.49

    NYSE
    GIL
    9/4/2009
    19.62
    19.62
    19.5
    19.56
    198400
    2.44

    NYSE
    GS
    2/4/2013
    66.66
    67.75
    65.49
    65.7
    3519900
    61.7

    NYSE
    GB
    10/16/2016
    23.9
    24.3
    22.71
    22.79
    419900
    22.79

    NYSE
    GAS
    12/13/2007
    35.71
    36.11
    35.66
    36.06
    79200
    20.34

    NYSE
    GRO
    11/30/2019
    3.57
    3.6
    3.19
    3.29
    904700
    3.29

    NYSE
    GCO
    3/13/2006
    4.63
    4.75
    4.63
    4.63
    101300
    4.63

    NYSE
    GTY
    1/22/1998
    14.25
    14.38
    14.25
    14.25
    11900
    3.57

    NYSE
    GG
    12/24/2018
    28.84
    30.8
    28.07
    30.41
    5769300
    30.24

    NYSE
    GSP
    8/12/2018
    61.4
    61.73
    60.25
    61.05
    37300
    61.05

    NYSE
    GGT
    7/3/2017
    14.01
    14.25
    14.01
    14.24
    23300
    12.71

    NYSE
    GY
    5/11/2002
    6.03
    6.03
    5.83
    5.83
    77900
    0.29

    NYSE
    GIM
    5/11/2018
    9.16
    9.16
    9.05
    9.06
    333100
    7.31

    NYSE
    GRA
    6/13/1992
    4.68
    4.73
    4.63
    4.65
    116400
    0.04

    NYSE
    GWW
    8/27/2007
    86.38
    87.34
    85.53
    85.95
    181800
    35.16

    NYSE
    GG
    12/28/2015
    22.61
    22.78
    22.19
    22.28
    3257300
    21.74

    NYSE
    GRT
    5/23/2010
    13.94
    13.94
    13.56
    13.69
    146300
    4.66

    NYSE
    GRA
    5/13/2019
    12.16
    12.65
    11.99
    12.17
    707200
    12.17

    NYSE
    GCI
    7/18/2008
    65.22
    65.53
    64.36
    65.47
    755900
    49.47

    NYSE
    GWF
    11/7/2019
    20.2
    20.34
    20.05
    20.07
    16500
    19.75

    NYSE
    GOF
    6/28/2018
    15.47
    15.54
    15.1
    15.1
    27600
    11.93

    NYSE
    GJJ
    11/22/2019
    25
    25
    23.76
    23.76
    2100
    23.64

    NYSE
    GCO
    12/31/2001
    5.75
    5.88
    5.63
    5.88
    29700
    5.88

    NYSE
    GPW
    1/16/2017
    24
    24.07
    23.94
    23.97
    4800
    19.97

    NYSE
    GHI
    12/14/2015
    15.22
    15.28
    15.18
    15.18
    83200
    9.82

    NYSE
    GE
    11/3/2014
    35.2
    35.4
    34.78
    35.19
    20886500
    28.99

    NYSE
    GNI
    4/22/2013
    70.25
    71.5
    70.25
    71.5
    1800
    39.04

    NYSE
    GDF
    7/6/2015
    12.85
    12.86
    12.7
    12.8
    31400
    8.14

    NYSE
    GPD
    5/6/2018
    24.32
    24.38
    24.24
    24.37
    3600
    21.94

    NYSE
    GIM
    11/6/2006
    5.5
    5.5
    5.41
    5.41
    230800
    1.63

    NYSE
    GEO
    10/11/2009
    13.94
    14.12
    13.88
    14
    46400
    4.67

    NYSE
    GAP
    8/20/2012
    13.05
    13.05
    12.05
    12.05
    257400
    9.53

    NYSE
    GF
    2/11/2012
    5.9
    5.95
    5.9
    5.95
    24500
    4.97

    NYSE
    GLW
    5/26/2006
    39.13
    39.13
    38.38
    38.75
    1796700
    9.81

    NYSE
    GGB
    3/10/2013
    9.08
    9.33
    9.05
    9.33
    122400
    0.62

    NYSE
    GEC
    6/7/2014
    24.58
    24.58
    24.49
    24.5
    102800
    17.38

    NYSE
    GAM
    9/30/2002
    28.75
    28.75
    28.38
    28.38
    15300
    6.22

    NYSE
    GR
    1/15/2010
    28.04
    28.22
    27.85
    27.98
    517700
    20.69

    NYSE
    GAT
    12/29/2018
    26.65
    26.78
    26.5
    26.67
    17500
    24.47

    NYSE
    GWF
    5/2/2014
    22.65
    22.65
    22.29
    22.46
    15800
    15.52

    NYSE
    GE
    10/12/1987
    49.75
    50.5
    49.63
    50.25
    7891200
    0.37

    NYSE
    GPX
    12/10/2015
    7
    7
    6.95
    6.98
    13800
    6.98

    NYSE
    GRR
    3/25/2016
    16.18
    16.29
    16.18
    16.25
    10300
    13.33

    NYSE
    GJB
    1/1/2015
    25.03
    25.03
    25.03
    25.03
    400
    18.26

    NYSE
    GD
    4/11/2015
    106.25
    106.84
    105.99
    106.33
    2336400
    48.88

    NYSE
    GPW
    2/25/2019
    23.47
    23.5
    23.35
    23.35
    1400
    22.03

    NYSE
    GWR
    10/8/2016
    24.54
    24.54
    23.82
    24.1
    176800
    24.1

    NYSE
    GIM
    4/7/2018
    9.48
    9.48
    9.34
    9.47
    137800
    7.6

    NYSE
    GR
    5/4/2017
    58.09
    59.02
    58.09
    58.88
    930300
    55.96

    NYSE
    GD
    10/14/2016
    77.25
    77.26
    75.74
    76.06
    1826900
    71.38

    NYSE
    GPD
    5/18/2019
    25.05
    25.11
    24.83
    24.83
    3400
    23.75

    NYSE
    GT
    11/12/2016
    18.1
    18.55
    18.1
    18.45
    4889300
    18.45

    NYSE
    GEG
    7/14/2019
    22.25
    22.46
    22.25
    22.43
    29800
    21.37

    NYSE
    GNI
    10/11/2004
    26.7
    26.7
    26.34
    26.34
    400
    5.01

    NYSE
    GWR
    11/9/2013
    25.75
    25.88
    25.51
    25.69
    152200
    11.42

    NYSE
    GLS
    1/13/2019
    3.4
    3.71
    3.04
    3.25
    435900
    2.99

    NYSE
    GAM
    9/7/2017
    39.36
    39.64
    39.05
    39.36
    40300
    32.29

    NYSE
    GPC
    6/17/1995
    20.32
    20.32
    20.08
    20.32
    143100
    2.35

    NYSE
    GCO
    8/5/2004
    3
    3
    2.88
    2.88
    51500
    2.88

    NYSE
    GMR
    7/13/2017
    29.15
    29.19
    28.01
    28.13
    554500
    20.29

    NYSE
    GFF
    1/15/2012
    14.65
    14.9
    14.41
    14.85
    56800
    14.85

    NYSE
    GCO
    2/12/2005
    2.13
    2.13
    2
    2.13
    188700
    2.13

    NYSE
    GRB
    5/14/2016
    10.32
    10.32
    10.17
    10.19
    28500
    10.19

    NYSE
    GTN
    1/11/2014
    14.85
    14.94
    14.55
    14.58
    254400
    11.74

    NYSE
    GEP
    2/25/2016
    23.49
    23.55
    23.49
    23.55
    3500
    19.24

    NYSE
    GR
    8/26/2007
    38.97
    39.14
    38.17
    39.03
    268900
    26.67

    NYSE
    GJS
    9/22/2019
    14.31
    14.31
    13.81
    13.82
    700
    13.75

    NYSE
    GSK
    8/27/1999
    24.5
    24.75
    24.5
    24.62
    286800
    5.98

    NYSE
    GRB
    5/18/1997
    21.11
    21.51
    21.11
    21.51
    27300
    11.07

    NYSE
    GFA
    7/8/2019
    16.06
    17.02
    16.02
    16.91
    401700
    16.91

    NYSE
    GUT
    6/11/2010
    8
    8
    7.88
    8
    8100
    3.39

    NYSE
    GBL
    2/22/2010
    16.37
    16.63
    16.25
    16.63
    3800
    15.8

    NYSE
    GR
    12/6/2012
    17.2
    17.27
    16.9
    17.05
    815300
    14.54

    NYSE
    GGC
    10/26/2009
    20.86
    21.54
    20.8
    21.42
    8200
    457.13

    NYSE
    GR
    7/31/2011
    35.4
    35.41
    34.95
    35.02
    695300
    27.16

    NYSE
    GB
    4/21/2016
    20.36
    20.45
    19.84
    19.95
    281400
    19.95

    NYSE
    GCI
    4/27/2001
    35.11
    35.94
    34.7
    35.21
    584600
    11.05

    NYSE
    GDI
    7/7/2011
    20.5
    21.25
    20.48
    21.03
    125200
    10.5

    NYSE
    GNV
    11/16/2017
    11.43
    11.58
    11.3
    11.37
    25800
    7.97

    NYSE
    GGG
    8/8/1998
    22.37
    22.37
    22
    22
    29600
    1.03

    NYSE
    GT
    11/24/2008
    57.63
    57.88
    57.5
    57.81
    190900
    49.41

    NYSE
    GAS
    8/6/2010
    38
    38.31
    37.88
    37.94
    50600
    24.09

    NYSE
    GCO
    2/26/1996
    3.63
    3.63
    3.38
    3.5
    19700
    3.5

    NYSE
    GES
    12/4/2008
    4
    4.5
    4
    4.5
    155400
    2.17

    NYSE
    GCO
    4/11/2013
    14
    14.06
    13.91
    13.98
    133900
    13.98

    NYSE
    GAP
    9/5/2011
    18.6
    18.6
    18.1
    18.31
    52600
    14.48

    NYSE
    GAI
    3/12/2011
    4.7
    4.7
    4.7
    4.7
    3300
    4.7

    NYSE
    GHI
    2/9/2007
    9.36
    9.36
    9.27
    9.27
    66100
    2.01

    NYSE
    GB
    4/14/2014
    32.9
    34.97
    32.9
    34.66
    1354300
    34.66

    NYSE
    GIB
    11/19/2009
    26.44
    26.62
    25.81
    26.44
    23400
    13.22

    NYSE
    GBL
    1/25/2010
    16.25
    16.25
    16.19
    16.19
    2400
    15.38

    NYSE
    GTN
    6/23/2018
    3.1
    3.19
    3.03
    3.1
    212000
    3.05

    NYSE
    GEC
    3/22/2014
    26.5
    26.5
    26.31
    26.32
    109800
    18.37

    NYSE
    GNK
    8/22/2015
    20.05
    20.25
    20.05
    20.2
    31700
    14.46

    NYSE
    GCH
    12/13/2010
    8.38
    8.44
    8.19
    8.19
    7400
    4.27

    NYSE
    GF
    6/22/2006
    6.61
    6.61
    6.54
    6.54
    112100
    1.7

    NYSE
    GWR
    8/20/2015
    28.98
    29.24
    28.58
    28.6
    111000
    19.07

    NYSE
    GDF
    6/10/2007
    15
    15.13
    14.88
    15.13
    112700
    3.57

    NYSE
    GRA
    10/2/2015
    8.83
    8.93
    8.32
    8.33
    568700
    8.33

    NYSE
    GJW
    1/19/2019
    4.95
    4.95
    4.95
    4.95
    0
    3.32

    NYSE
    GRR
    9/17/2016
    16.82
    17.1
    16.5
    17.02
    32500
    13.96

    NYSE
    GD
    3/7/2010
    37.06
    40.12
    36.75
    39.81
    2275800
    16.85

    NYSE
    GG
    9/2/2016
    28.1
    28.1
    27.52
    27.85
    10105500
    27.29

    NYSE
    GCO
    5/15/2011
    31.25
    31.7
    31
    31.41
    140000
    31.41

    NYSE
    GCO
    7/15/2011
    30.61
    31.1
    30.35
    31
    231500
    31

    NYSE
    GJL
    11/8/2018
    15.1
    15.76
    15.1
    15.76
    1000
    14.99

    NYSE
    GKK
    11/1/2015
    23.79
    23.97
    23.53
    23.56
    98700
    16.81

    NYSE
    GPC
    5/13/2017
    49.3
    49.61
    49.12
    49.59
    397200
    44.48

    NYSE
    GCH
    9/30/2013
    15
    15.1
    14.75
    14.79
    97200
    7.82

    NYSE
    GNW
    3/5/2016
    33.86
    34.14
    33.72
    34.08
    4371500
    32.35

    NYSE
    GGT
    10/5/2014
    9.18
    9.2
    9.14
    9.15
    28800
    7.11

    NYSE
    GTC
    9/10/2015
    188.55
    189.73
    188.46
    188.99
    0
    188.99

    NYSE
    GNW
    9/26/2015
    30.85
    31.18
    30.65
    31.05
    4287000
    29.34

    NYSE
    GTN
    2/3/2014
    14
    14.72
    14
    14.66
    92700
    11.8

    NYSE
    GHL
    12/11/2017
    68.32
    71.97
    68.32
    69.12
    409700
    65.57

    NYSE
    GMR
    4/23/2018
    24.76
    25.02
    24.37
    24.97
    248900
    19.2

    NYSE
    GED
    6/27/2016
    22.36
    22.63
    22.32
    22.63
    27200
    18.13

    NYSE
    GFZ
    4/6/2014
    25.29
    25.29
    25.07
    25.24
    6200
    17.03

    NYSE
    GCI
    3/8/2015
    78.33
    79.21
    78.33
    79
    1093700
    64.91

    NYSE
    GG
    2/3/2008
    4.69
    4.81
    4.69
    4.81
    9400
    2.18

    NYSE
    GME
    1/30/2015
    19.05
    19.33
    19.05
    19.27
    512000
    9.64

    NYSE
    GSK
    4/6/1997
    24.87
    24.87
    24.75
    24.75
    2960000
    5.76

    NYSE
    GAP
    10/25/2004
    23.44
    24.27
    23.21
    24.27
    19500
    17.65

    NYSE
    GRA
    2/7/2010
    11.87
    13.19
    11.87
    12.5
    472100
    12.5

    NYSE
    GLF
    5/17/2018
    62.42
    64.58
    62.17
    64.06
    315500
    64.06

    NYSE
    GRB
    2/2/2017
    12.16
    12.2
    11.94
    12
    176800
    12

    NYSE
    GJF
    11/21/2015
    23.2
    23.24
    23.2
    23.24
    1000
    17.86

    NYSE
    GG
    12/10/2006
    8.5
    8.5
    8.5
    8.5
    0
    3.85

    NYSE
    GGG
    3/28/2016
    45.2
    45.69
    45.04
    45.43
    541600
    41.58

    NYSE
    GBL
    8/16/2014
    39.86
    41.06
    39.75
    41.05
    52200
    39.15

    NYSE
    GOL
    9/11/2014
    19.17
    20.4
    19.05
    20.02
    1040000
    9.75

    NYSE
    GTC
    11/8/2007
    149.36
    151
    146.45
    146.52
    0
    146.52

    NYSE
    GIB
    5/5/2019
    9.11
    9.15
    8.49
    8.77
    284500
    8.77

    NYSE
    GT
    7/18/1983
    24
    24.62
    23.87
    24.12
    61800
    3.26

    NYSE
    GD
    12/18/1993
    24.14
    24.19
    23.88
    24.09
    1312800
    0.55

    NYSE
    GPX
    5/25/2013
    5.35
    5.35
    5.31
    5.35
    15200
    5.29

    NYSE
    GJS
    8/14/2017
    20.2
    20.4
    20.2
    20.3
    1700
    18.58

    NYSE
    GRA
    6/14/2018
    27.63
    28.06
    27.37
    27.79
    285500
    27.79

    NYSE
    GCA
    9/13/2018
    5.43
    5.48
    4.93
    4.96
    748700
    4.96

    NYSE
    GAM
    12/25/2003
    22.38
    22.5
    22.38
    22.5
    24300
    5.99

    NYSE
    GHL
    4/30/2015
    31.3
    31.4
    30.92
    30.99
    34100
    28.28

    NYSE
    GFY
    5/28/2017
    17.69
    17.74
    17.69
    17.74
    11100
    14.88

    NYSE
    GD
    10/13/2017
    88.91
    89.07
    87.63
    88.18
    1260300
    83.9

    NYSE
    GPC
    3/22/1998
    27.82
    27.82
    26.63
    26.97
    160200
    5.24

    NYSE
    GRB
    1/30/2015
    7.27
    7.46
    7.26
    7.38
    19800
    7.38

    NYSE
    GE
    5/10/2012
    30.55
    31.05
    30.4
    30.85
    22533500
    23.79

    NYSE
    GVA
    12/25/2006
    20.25
    20.25
    19.5
    19.87
    6000
    7.33

    NYSE
    GDP
    11/27/1999
    6
    6
    5.88
    6
    3900
    48

    NYSE
    GT
    7/20/2015
    16.32
    16.4
    15.8
    16.12
    2291800
    16.12

    NYSE
    GDP
    10/10/1998
    4.12
    4.38
    4.12
    4.38
    1500
    35

    NYSE
    GF
    9/30/2018
    10.17
    10.17
    9.75
    9.79
    75500
    9.45

    NYSE
    GRB
    8/22/2013
    7.41
    7.66
    7.24
    7.5
    60800
    7.5

    NYSE
    GGC
    1/11/2008
    27.39
    27.76
    27.39
    27.7
    1100
    571.6

    NYSE
    GE
    1/24/1986
    55.5
    55.63
    54.75
    54.88
    7017600
    0.38

    NYSE
    GEO
    1/2/2015
    26.15
    26.81
    25.8
    26.15
    130400
    8.72

    NYSE
    GRE
    12/29/2014
    19.97
    19.97
    19.97
    19.97
    0
    17.67

    NYSE
    GWW
    4/19/2013
    44.9
    45.01
    44.23
    44.92
    722700
    39.92

    NYSE
    GRB
    1/21/2005
    12.41
    12.75
    12.18
    12.75
    16500
    11.19

    NYSE
    GE
    3/13/1978
    86.62
    89.5
    86.62
    88.37
    1872000
    0.25

    NYSE
    GEF
    7/17/2017
    61.64
    61.64
    58.59
    59.67
    374400
    55.52

    NYSE
    GCO
    8/8/2014
    19.42
    20.05
    19.41
    19.92
    144900
    19.92

    NYSE
    GHL
    1/5/2020
    80.13
    80.89
    79.62
    80.19
    292800
    80.19

    NYSE
    GAI
    6/25/2010
    4.88
    4.88
    4.88
    4.88
    5000
    4.88

    NYSE
    GTY
    11/26/2009
    12.5
    12.63
    12.5
    12.56
    900
    4.84

    NYSE
    GPI
    6/30/2018
    20.03
    20.22
    18.78
    19.27
    903200
    19.01

    NYSE
    GEF
    1/1/2010
    28.64
    29.13
    28.64
    28.64
    32600
    11.65

    NYSE
    GIM
    5/11/2001
    3.64
    3.7
    3.64
    3.64
    196600
    0.48

    NYSE
    GRT
    7/19/2015
    28.59
    28.59
    27.8
    27.91
    99700
    16.01

    NYSE
    GVA
    9/28/2007
    23.5
    24.06
    23.06
    23.12
    86800
    8.61

    NYSE
    GKM
    9/3/2016
    23.1
    23.4
    23
    23.2
    33000
    14.9

    NYSE
    GLW
    10/19/2007
    48.75
    49
    48.31
    48.94
    2416500
    15.14

    NYSE
    GGC
    1/18/2016
    32.24
    32.3
    30.64
    30.89
    18700
    718.4

    NYSE
    GBX
    11/18/2013
    13.48
    13.75
    13.43
    13.75
    10700
    12.86

    NYSE
    GB
    3/3/2014
    37.15
    40
    37.15
    38.65
    471900
    38.65

    NYSE
    GRR
    5/1/2015
    11.31
    11.41
    11.31
    11.36
    11600
    9.32

    NYSE
    GJE
    11/19/2018
    16.75
    17.71
    15.49
    16.44
    10500
    14.81

    NYSE
    GMW
    9/9/2016
    24.95
    24.95
    24.95
    24.95
    0
    24.95

    NYSE
    GR
    12/14/2001
    26.92
    27.19
    26.83
    27.1
    110800
    6.99

    NYSE
    GIS
    4/25/1998
    33.8
    33.89
    33.44
    33.71
    547600
    4.28

    NYSE
    GAM
    7/11/2002
    27.5
    27.75
    27.5
    27.5
    13700
    6.03

    NYSE
    GIM
    9/21/2006
    5.18
    5.37
    5.18
    5.28
    194700
    1.58

    NYSE
    GAB
    1/6/2019
    4.08
    4.08
    3.95
    3.99
    164800
    3.34

    NYSE
    GPX
    5/9/2005
    2
    2
    1.94
    2
    7200
    7.91

    NYSE
    GEA
    4/11/2019
    21.19
    22
    21.19
    21.98
    45200
    20.9

    NYSE
    GRB
    9/28/2007
    22.79
    23.27
    22.61
    23.09
    77300
    21.5

    NYSE
    GAP
    2/13/2015
    10.2
    10.3
    9.96
    10.3
    256400
    8.15

    NYSE
    GDI
    6/14/2013
    20.15
    20.4
    20.05
    20.2
    74200
    10.09

    NYSE
    GA
    12/5/2019
    7.34
    7.37
    7.1
    7.19
    220700
    7.19

    NYSE
    GLP
    7/27/2018
    13.73
    13.85
    13.61
    13.71
    17900
    11.12

    NYSE
    GB
    10/6/2011
    28.85
    30.3
    28.81
    30
    135200
    30

    NYSE
    GMT
    10/31/2008
    33.16
    33.4
    33.16
    33.28
    143000
    22.75

    NYSE
    GVA
    4/3/2004
    23.5
    23.5
    22
    22
    110700
    5.25

    NYSE
    GTN
    12/26/2015
    9.65
    9.67
    9.39
    9.5
    335900
    7.86

    NYSE
    GPX
    7/3/2004
    2.81
    2.87
    2.81
    2.87
    6200
    11.37

    NYSE
    GIM
    5/5/2001
    3.66
    3.72
    3.66
    3.66
    248400
    0.47

    NYSE
    GT
    8/1/1996
    30.37
    31.12
    30.25
    30.87
    436200
    9.5

    NYSE
    GNI
    4/7/2019
    81
    81
    79.3
    80.67
    1100
    75.43

    NYSE
    GOL
    7/14/2017
    30.81
    31
    30.15
    30.41
    1184000
    29.98

    NYSE
    GPU
    5/10/2018
    25.21
    25.33
    25.19
    25.19
    5000
    22.72

    NYSE
    GCV
    3/24/2016
    9.28
    9.28
    9.14
    9.25
    16900
    6.43

    NYSE
    GJL
    5/6/2017
    24.45
    24.45
    24.45
    24.45
    0
    21.73

    NYSE
    GNW
    1/13/2017
    34.97
    35.15
    34.19
    34.45
    2733300
    33.02

    NYSE
    GCH
    6/1/2013
    10.03
    10.05
    10
    10.01
    7500
    5.29

    NYSE
    GVA
    1/15/2017
    51.51
    52
    50.91
    51.21
    233100
    49.29

    NYSE
    GE
    3/18/1983
    65.25
    66
    65.25
    65.75
    1699200
    0.42

    NYSE
    GGG
    5/5/2016
    48.84
    48.84
    48.1
    48.1
    179700
    44.16

    NYSE
    GHL
    7/10/2016
    54.71
    54.71
    52.73
    52.99
    740700
    49

    NYSE
    GPS
    6/6/2016
    17.38
    17.92
    17.33
    17.79
    4899000
    16.59

    NYSE
    GR
    4/19/2015
    37.34
    37.87
    37.19
    37.83
    1503600
    34.63

    NYSE
    GMT
    6/24/2017
    49
    49.84
    48.84
    49.75
    409800
    45.69

    NYSE
    GTY
    12/27/2002
    10.13
    10.13
    10.13
    10.13
    3100
    2.83

    NYSE
    GG
    12/26/2010
    6
    6.19
    6
    6.19
    7800
    2.8

    NYSE
    GT
    5/25/1985
    18
    18
    17.62
    17.87
    60800
    2.73

    NYSE
    GTC
    11/13/2009
    364.61
    373.79
    364.61
    373.77
    0
    373.77

    NYSE
    GES
    2/27/2017
    81.3
    81.82
    79.73
    79.93
    1229200
    38.66

    NYSE
    GB
    4/30/2011
    24.7
    25
    24.7
    24.9
    56300
    24.9

    NYSE
    GWR
    7/5/2008
    21.75
    21.75
    21.37
    21.75
    19000
    4.3

    NYSE
    GNI
    3/17/2008
    47.77
    48.78
    47.56
    48.63
    5900
    15.28

    NYSE
    GTC
    10/17/2013
    175.99
    177.87
    175.6
    177.83
    0
    177.83

    NYSE
    GT
    11/24/2017
    26.02
    26.47
    25.63
    26.34
    2727400
    26.34

    NYSE
    GJH
    9/3/2018
    6.64
    6.83
    6.62
    6.78
    5200
    5.83

    NYSE
    GT
    6/25/2011
    27.49
    28.4
    27.41
    27.85
    571800
    26.4

    NYSE
    GRB
    1/5/2019
    4.91
    5.08
    4.81
    4.9
    82900
    4.9

    NYSE
    GD
    12/28/1992
    13.52
    13.57
    13.42
    13.57
    256800
    0.3

    NYSE
    GPI
    3/12/2011
    12.49
    12.72
    12.45
    12.63
    19000
    11.99

    NYSE
    GAP
    11/27/2014
    7.65
    7.98
    7.56
    7.87
    183300
    6.23

    NYSE
    GMXR
    3/28/2011
    5
    5.81
    5
    5.81
    44400
    5.81

    NYSE
    GPX
    5/24/2004
    3.44
    3.5
    3.44
    3.5
    7400
    13.84

    NYSE
    GNV
    11/3/2019
    1.96
    2.13
    1.96
    2.09
    9000
    1.91

    NYSE
    GDV
    12/27/2014
    17.83
    17.85
    17.71
    17.78
    530800
    12.2

    NYSE
    GRB
    8/22/1997
    17.87
    18.28
    17.66
    18.28
    162000
    14.14

    NYSE
    GRR
    3/10/2017
    19.53
    19.53
    18.9
    18.91
    18300
    15.51

    NYSE
    GTI
    3/3/2006
    36.5
    36.62
    36.25
    36.62
    160200
    36.62

    NYSE
    GGT
    7/31/2008
    7.92
    7.92
    7.82
    7.82
    9900
    3.51

    NYSE
    GRB
    3/26/2006
    13.89
    14
    13.89
    14
    27200
    12.63

    NYSE
    GCO
    4/2/2015
    27.97
    27.97
    27.35
    27.57
    331700
    27.57

    NYSE
    GAP
    3/16/2000
    42.9
    43
    42.38
    43
    67900
    27.19

    NYSE
    GLW
    12/21/2013
    10.3
    10.3
    10.19
    10.2
    2418500
    9.89

    NYSE
    GGB
    9/10/2015
    13.69
    13.74
    13.34
    13.4
    2603000
    4.09

    NYSE
    GAM
    11/7/2014
    30.25
    30.49
    30.25
    30.47
    23800
    22.53

    NYSE
    GMR
    11/2/2013
    13.3
    14.4
    13.3
    14.02
    488200
    5.17

    NYSE
    GEP
    10/20/2017
    23.02
    23.1
    22.9
    23.1
    1900
    20.32

    NYSE
    GJE
    3/27/2017
    24.11
    24.11
    24.11
    24.11
    0
    19.7

    NYSE
    GPX
    9/28/2008
    9.88
    10
    9.88
    10
    14900
    9.89

    NYSE
    GMT
    12/30/2017
    36.77
    37.05
    36.01
    36.55
    438500
    33.97

    NYSE
    GYA
    3/21/2015
    23.39
    23.39
    23.2
    23.2
    1900
    16.35

    NYSE
    GFZ
    11/17/2018
    12.19
    12.19
    11.03
    11.49
    2900
    10.13

    NYSE
    GAB
    5/14/2000
    4.44
    4.44
    4.4
    4.4
    87100
    0.24

    NYSE
    GS
    5/30/2015
    97.4
    99.78
    96.71
    98.64
    6487000
    94.75

    NYSE
    GAJ
    5/17/2014
    21.49
    21.75
    21.3
    21.45
    9700
    11.82

    NYSE
    GAS
    6/3/2000
    25.79
    25.88
    25.55
    25.71
    172000
    4.55

    NYSE
    GFF
    5/7/2017
    22.75
    22.84
    22.5
    22.57
    435600
    22.57

    NYSE
    GF
    6/21/2008
    12.56
    12.78
    12.56
    12.74
    17400
    5.46

    NYSE
    GEC
    9/2/2017
    24.07
    24.24
    24.07
    24.24
    38300
    20.95

    NYSE
    GAM
    5/16/2005
    19.12
    19.25
    19
    19.12
    30100
    5.2

    NYSE
    GG
    4/27/2013
    10.4
    10.53
    10.23
    10.42
    1239200
    9.78

    NYSE
    GWR
    6/14/2018
    38.2
    38.45
    37.69
    38.25
    262400
    38.25

    NYSE
    GJG
    5/15/2016
    20.91
    20.91
    20.8
    20.83
    2700
    15.93

    NYSE
    GPX
    9/25/2006
    9.06
    9.06
    9
    9.06
    4500
    8.96

    NYSE
    GIM
    4/1/2016
    8.66
    8.73
    8.62
    8.72
    365600
    5.92

    NYSE
    GIM
    3/21/2010
    5.81
    5.87
    5.81
    5.81
    125800
    2.47

    NYSE
    GWW
    1/12/1996
    31.4
    32.01
    31.3
    32.01
    216400
    5.4

    NYSE
    GCA
    4/1/2016
    17.35
    18
    17.32
    17.9
    339600
    17.9

    NYSE
    GIB
    12/23/2016
    6.86
    6.87
    6.68
    6.78
    32100
    6.78

    NYSE
    GYC
    7/24/2016
    21.28
    21.28
    21.28
    21.28
    200
    17.16

    NYSE
    GAH
    8/22/2015
    25.25
    25.25
    25.1
    25.1
    39900
    19.25

    NYSE
    GKM
    1/26/2019
    9.66
    10.25
    9.66
    10.18
    77700
    8.9

    NYSE
    GHI
    3/27/2008
    11.17
    11.26
    11.17
    11.17
    78700
    2.8

    NYSE
    GLS
    4/7/2019
    3.15
    3.49
    3.12
    3.22
    215500
    3.09

    NYSE
    GEF
    1/4/2010
    28.39
    28.89
    28.39
    28.51
    11600
    11.6

    NYSE
    GDL
    11/17/2017
    15.9
    16.35
    15.9
    16.32
    110100
    13.05

    NYSE
    GIM
    12/19/2002
    4.76
    4.82
    4.76
    4.76
    107000
    0.85

    NYSE
    GLW
    6/16/2005
    33.75
    33.88
    33.63
    33.88
    1265100
    8.44

    NYSE
    GRB
    7/16/2010
    10
    10.06
    9.94
    9.94
    119800
    9.68

    NYSE
    GCO
    4/27/2009
    11.13
    11.13
    10.75
    10.88
    55100
    10.88

    NYSE
    GLF
    9/5/2016
    30.61
    30.87
    30.06
    30.08
    66700
    30.08

    NYSE
    GPI
    7/28/2014
    30
    30.03
    29.42
    29.74
    282200
    28.24

    NYSE
    GY
    5/30/2009
    12.48
    12.54
    12.15
    12.41
    50400
    1.15

    NYSE
    GKM
    4/14/2016
    20.18
    20.56
    20.18
    20.55
    66300
    12.92

    NYSE
    GE
    3/28/1976
    109.5
    110.5
    109.37
    109.5
    1996800
    0.29

    NYSE
    GR
    9/10/2001
    31.74
    31.74
    31.3
    31.3
    72400
    7.91

    NYSE
    GJR
    3/18/2018
    19
    19
    19
    19
    0
    18.34

    NYSE
    GXP
    9/30/2012
    19.4
    19.95
    19.31
    19.36
    189200
    12.72

    NYSE
    GMK
    8/18/2018
    11.7
    11.74
    11.61
    11.74
    15700
    11.74

    NYSE
    GWW
    10/19/2003
    48.83
    49.05
    47.45
    47.68
    277200
    18.42

    NYSE
    GIM
    12/31/2006
    5.39
    5.48
    5.39
    5.48
    138300
    1.69

    NYSE
    GAB
    4/2/2017
    9.98
    10
    9.94
    9.96
    159100
    6.58

    NYSE
    GIM
    1/2/2004
    4.57
    4.57
    4.49
    4.49
    162000
    0.92

    NYSE
    GEA
    5/24/2019
    23.08
    23.97
    23.08
    23.69
    51800
    22.52

    NYSE
    GUQ
    4/30/2018
    24.53
    24.53
    24.19
    24.19
    1100
    21.75

    NYSE
    GAS
    10/1/2001
    31.07
    31.33
    30.73
    30.73
    76200
    6.1

    NYSE
    GVA
    5/24/2014
    19.2
    19.5
    18.83
    18.97
    219500
    17.63

    NYSE
    GT
    7/15/1999
    53.88
    54.5
    53.38
    54.13
    269600
    18.32

    NYSE
    GMK
    10/4/2010
    3.25
    3.25
    3.25
    3.25
    0
    2.69

    NYSE
    GPI
    7/7/2008
    17.81
    17.94
    17.62
    17.87
    44800
    16.97

    NYSE
    GS
    6/30/2017
    220.34
    224.9
    219.99
    224.55
    4676800
    219.17

    NYSE
    GJS
    1/9/2020
    17.21
    17.43
    17.13
    17.13
    2000
    17.11

    NYSE
    GDF
    11/20/2009
    10.56
    10.63
    10.44
    10.63
    22500
    3.61

    NYSE
    GG
    10/5/2018
    26.55
    27.25
    25.43
    25.91
    17929300
    25.71

    NYSE
    GBX
    12/27/2013
    17.2
    17.2
    16.18
    16.18
    43200
    15.14

    NYSE
    GE
    11/9/1997
    45.75
    46.38
    45
    46.25
    32983200
    2.11

    NYSE
    GUL
    5/1/2016
    21.5
    21.6
    21.36
    21.52
    2900
    17.39

    NYSE
    GFF
    9/3/2017
    15.44
    15.56
    15.06
    15.11
    370400
    15.11

    NYSE
    GRT
    6/23/2007
    20.62
    20.87
    20.56
    20.75
    107300
    5.05

    NYSE
    GVA
    7/10/2011
    26.15
    26.99
    26.14
    26.64
    124200
    23.59

    NYSE
    GIM
    12/21/2000
    3.59
    3.65
    3.59
    3.65
    107200
    0.44

    NYSE
    GLW
    8/31/2008
    23.25
    24
    22.87
    23.56
    4687500
    7.44

    NYSE
    GIM
    4/24/2011
    6.24
    6.24
    6.2
    6.23
    119300
    2.93

    NYSE
    GMT
    7/24/2008
    37.16
    37.22
    36.69
    37.04
    221900
    25.11

    NYSE
    GJE
    2/24/2014
    24.74
    24.74
    24.65
    24.74
    4500
    16.85

    NYSE
    GB
    5/14/2011
    31.25
    31.46
    31
    31.32
    30200
    31.32

    NYSE
    GAB
    2/24/2018
    8.83
    9.02
    8.82
    9
    172400
    6.66

    NYSE
    GLF
    1/22/2018
    41.75
    42.23
    40.18
    40.83
    153700
    40.83

    NYSE
    GUQ
    2/15/2016
    24.45
    25
    24.45
    25
    2300
    19.5

    NYSE
    GCO
    1/12/2001
    3
    3.25
    3
    3.25
    30200
    3.25

    NYSE
    GET
    11/4/2018
    16.01
    16.11
    13.54
    14.94
    1278600
    14.94

    NYSE
    GLT
    5/18/2019
    11.13
    11.59
    10.71
    10.74
    456500
    10.48

    NYSE
    GCF
    9/1/2017
    18.25
    18.52
    18.11
    18.52
    31100
    14.71

    NYSE
    GPS
    7/21/2002
    33.13
    33.13
    32.38
    32.5
    2455600
    4.06

    NYSE
    GPD
    6/4/2015
    25.3
    25.37
    25.3
    25.33
    14500
    19.24

    NYSE
    GLT
    12/8/2016
    14.87
    14.99
    14.75
    14.86
    194600
    13.48

    NYSE
    GSH
    6/27/2014
    14
    14.06
    13.92
    14.05
    24100
    12.32

    NYSE
    GVA
    2/13/2016
    42.89
    43.41
    42.56
    43.1
    673500
    41.14

    NYSE
    GEX
    5/21/2018
    55.76
    56.18
    55.47
    56.18
    168700
    55.79

    NYSE
    GRT
    1/27/2005
    20.12
    20.12
    20
    20
    10300
    3.89

    NYSE
    GMK
    10/25/2012
    4.16
    4.2
    4.15
    4.2
    2100
    3.47

    NYSE
    GT
    5/1/2011
    24.4
    24.48
    24.06
    24.39
    534500
    22.85

    NYSE
    GE
    1/1/2012
    40.45
    40.92
    40.15
    40.61
    17497500
    31.17

    NYSE
    GR
    4/9/2015
    38.85
    38.85
    38.47
    38.54
    830400
    35.28

    NYSE
    GDP
    1/28/2017
    35.85
    36.9
    35.76
    36.52
    543500
    36.52

    NYSE
    GKM
    2/5/2016
    21.75
    21.82
    21.01
    21.15
    110100
    13

    NYSE
    GCO
    5/9/2009
    11.63
    12.13
    11.5
    12.06
    251100
    12.06

    NYSE
    GGC
    10/13/2002
    16.19
    16.19
    16.07
    16.07
    3500
    320.92

    NYSE
    GGG
    6/1/2006
    21.12
    21.25
    21
    21.12
    47100
    3.13

    NYSE
    GOM
    3/3/2016
    20.13
    20.27
    20.06
    20.18
    57200
    12.1

    NYSE
    GIL
    7/13/2014
    26.74
    26.74
    26.2
    26.22
    50800
    6.55

    NYSE
    GLS
    3/18/2018
    17.31
    17.34
    16.78
    16.83
    267900
    14.06

    NYSE
    GET
    6/28/2009
    29.48
    29.67
    28.68
    29.67
    46700
    29.27

    NYSE
    GTI
    2/16/2014
    12.02
    12.18
    11.95
    12.06
    792400
    12.06

    NYSE
    GEG
    7/8/2018
    24.8
    25.05
    24.77
    24.81
    40400
    22.08

    NYSE
    GMT
    1/18/2010
    31.61
    31.92
    31.49
    31.49
    125500
    22.39

    NYSE
    GRB
    1/20/2020
    5.01
    5.07
    4.95
    5.02
    40100
    5.02

    NYSE
    GJM
    1/13/2014
    26.05
    26.12
    25.97
    26.04
    29600
    13.56

    NYSE
    GTC
    12/1/2016
    208.33
    212.16
    208.33
    211.27
    0
    211.27

    NYSE
    GD
    7/21/1996
    32
    32.54
    31.94
    32.11
    751200
    0.81

    NYSE
    GFZ
    12/21/2017
    20.11
    20.21
    19.75
    20.01
    5000
    17.09

    NYSE
    GIL
    11/14/2010
    33.75
    33.88
    32.88
    33.44
    88000
    4.18

    NYSE
    GNI
    12/21/2018
    90.25
    94.25
    83
    84.09
    4900
    73.11

    NYSE
    GRT
    9/15/2012
    19.02
    19.05
    18.95
    19.04
    118400
    8.48

    NYSE
    GRE
    6/14/2019
    10.33
    10.33
    10.33
    10.33
    100
    10.33

    NYSE
    GPS
    10/25/2004
    32.25
    33.75
    32
    33.13
    6615000
    4.24

    NYSE
    GYA
    3/19/2016
    23.57
    23.7
    23.56
    23.7
    2700
    17.78

    NYSE
    GE
    8/27/1989
    53
    53.25
    52.88
    53.13
    2563200
    0.43

    NYSE
    GPX
    10/24/2004
    2.06
    2.12
    2.06
    2.12
    12100
    8.4

    NYSE
    GFY
    2/2/2020
    14.65
    14.7
    14.56
    14.58
    26900
    14.58

    NYSE
    GGC
    4/6/2012
    25.75
    26.1
    25.75
    25.8
    3600
    576.57

    NYSE
    GSC
    6/20/2019
    40.37
    40.39
    40.12
    40.12
    18500
    40.12

    NYSE
    GET
    10/18/2019
    18.85
    18.93
    18.26
    18.4
    541700
    18.4

    NYSE
    GLW
    1/14/1994
    72.62
    74.25
    72.62
    74
    506400
    1.75

    NYSE
    GD
    12/11/2014
    107.15
    108.13
    106.84
    107.69
    1033000
    49.14

    NYSE
    GIS
    12/6/1998
    37.78
    37.78
    37.15
    37.15
    278400
    4.84

    NYSE
    GIM
    8/8/2002
    4.9
    4.97
    4.84
    4.9
    187800
    0.81

    NYSE
    GSH
    7/19/2015
    17.3
    17.81
    17.3
    17.8
    21700
    16.22

    NYSE
    GAM
    3/26/2009
    31.19
    31.94
    31.19
    31.75
    18400
    14.54

    NYSE
    GIM
    11/26/2015
    8.02
    8.08
    8.01
    8.03
    339600
    5.15

    NYSE
    GSH
    12/14/2013
    14.05
    14.05
    13.75
    13.93
    39400
    11.68

    NYSE
    GE
    12/22/1978
    95.37
    95.75
    95
    95.12
    1430400
    0.27

    NYSE
    GAS
    7/6/1997
    14.29
    14.7
    14.29
    14.63
    104400
    1.95

    NYSE
    GOV
    12/20/2019
    23.9
    24.14
    23.4
    23.45
    124300
    23.45

    NYSE
    GJL
    10/8/2017
    22.48
    22.48
    22.48
    22.48
    0
    20.51

    NYSE
    GLS
    8/24/2019
    6.18
    6.74
    6.14
    6.65
    415500
    6.65

    NYSE
    GMT
    7/12/2009
    38.15
    38.63
    38.08
    38.57
    70900
    26.96

    NYSE
    GPC
    5/23/2010
    25.19
    25.31
    24.75
    25.12
    376800
    17.61

    NYSE
    GBX
    1/20/2012
    7.13
    7.2
    7.13
    7.2
    800
    6.74

    NYSE
    GBL
    12/31/2009
    16
    16
    15.88
    15.94
    13600
    15.15

    NYSE
    GHI
    8/5/2005
    6.62
    6.69
    6.62
    6.69
    34100
    1.07

    NYSE
    GLW
    11/12/1995
    55.5
    56.38
    54.75
    55.63
    3134400
    2.79

    NYSE
    GMXR
    9/13/2015
    20
    20.22
    19.71
    20.01
    74600
    20.01

    NYSE
    GPI
    10/13/2018
    11.09
    11.65
    10.03
    10.04
    493500
    9.97

    NYSE
    GCF
    2/22/2018
    17.65
    17.67
    17.6
    17.67
    11800
    15.12

    NYSE
    GPW
    10/5/2017
    22.99
    23.05
    22.63
    22.63
    5400
    19.75

    NYSE
    GMK
    10/25/2015
    10.15
    10.34
    10.08
    10.1
    32200
    9.61

    NYSE
    GAI
    1/12/2019
    9.12
    9.5
    8.76
    8.76
    700
    8.76

    NYSE
    GSK
    5/1/2015
    50.85
    51.08
    50.58
    51.05
    1765800
    42.08

    NYSE
    GXP
    4/28/2007
    27.87
    28.25
    27.75
    28.25
    55800
    13.13

    NYSE
    GBL
    5/29/2009
    16.75
    17.12
    16.63
    17
    19900
    16.16

    NYSE
    GRT
    7/29/2016
    23.65
    23.69
    23.08
    23.46
    217100
    14.51

    NYSE
    GMK
    3/29/2018
    9.49
    9.63
    9.4
    9.59
    88500
    9.59

    NYSE
    GCV
    2/20/2012
    11.2
    11.2
    10.95
    11.13
    14400
    5.52

    NYSE
    GAB
    12/19/2013
    7.81
    7.83
    7.7
    7.78
    474700
    3.86

    NYSE
    GNW
    7/5/2015
    30.93
    31.98
    30.46
    31.76
    2016200
    29.95

    NYSE
    GGC
    9/11/2004
    36.8
    37.38
    36.8
    37.27
    6900
    744.17

    NYSE
    GBX
    12/13/2007
    17.31
    17.31
    17.12
    17.12
    7700
    14.03

    NYSE
    GMW
    6/7/2015
    24.95
    24.95
    24.95
    24.95
    0
    24.95

    NYSE
    GYB
    6/25/2017
    24
    24.08
    24
    24.07
    5800
    20.31

    NYSE
    GXP
    6/1/2019
    15.29
    15.45
    14.97
    15.28
    2390800
    14.93

    NYSE
    GWR
    10/30/2006
    30.12
    31
    29.87
    30.37
    513600
    6

    NYSE
    GED
    12/18/2015
    24.13
    24.24
    24.09
    24.15
    42000
    18.76

    NYSE
    GPS
    7/18/2002
    32.5
    32.88
    31.75
    32.88
    2164000
    4.11

    NYSE
    GCH
    6/14/2004
    12.02
    12.02
    11.61
    11.85
    32200
    3.26

    NYSE
    GWF
    5/26/2018
    21.55
    21.65
    21.55
    21.6
    4900
    19.04

    NYSE
    GUT
    2/9/2018
    9.25
    9.45
    9
    9.06
    42800
    7.54

    NYSE
    GNI
    9/9/2005
    27.82
    28.59
    27.82
    28.36
    2500
    6.05

    NYSE
    GCI
    8/12/1995
    42.75
    42.75
    42.22
    42.39
    121600
    5.43

    NYSE
    GAP
    3/1/2019
    3.69
    3.75
    3.29
    3.29
    417400
    3.29

    NYSE
    GPU
    4/15/2016
    24.27
    24.29
    24.04
    24.14
    5000
    19

    NYSE
    GGC
    9/4/2006
    30.02
    30.61
    30.02
    30.14
    900
    611.29

    NYSE
    GCH
    7/23/2015
    17.2
    17.6
    17.15
    17.16
    53100
    9.49

    NYSE
    GRB
    2/4/2008
    18.05
    18.29
    17.69
    17.93
    10700
    16.76

    NYSE
    GPX
    2/6/2016
    7.46
    7.5
    7.4
    7.44
    7200
    7.44

    NYSE
    GHI
    2/28/2015
    19.06
    19.07
    18.97
    19
    36500
    11.51

    NYSE
    GMK
    12/24/2011
    3.4
    3.4
    3.4
    3.4
    8000
    2.81

    NYSE
    GRA
    7/5/2003
    9.49
    9.55
    9.49
    9.49
    70500
    5.81

    NYSE
    GPI
    5/5/2013
    29
    29.85
    28.6
    29.68
    196600
    28.18

    NYSE
    GFF
    5/9/2015
    18.65
    18.85
    18.38
    18.71
    304400
    18.71

    NYSE
    GRR
    11/9/2008
    6.19
    6.19
    6.01
    6.01
    43400
    4.65

    NYSE
    GJP
    7/1/2018
    19.6
    19.6
    19.6
    19.6
    0
    18.27

    NYSE
    GCO
    11/11/2019
    26.82
    27.33
    26.08
    27.17
    149900
    27.17

    NYSE
    GET
    11/7/2014
    35.49
    36.06
    35.31
    35.67
    680900
    35.67

    NYSE
    GLW
    3/28/2015
    10.83
    11
    10.77
    10.8
    5828700
    10.47

    NYSE
    GOF
    8/2/2019
    13.92
    14.36
    13.81
    14.34
    36600
    13.52

    NYSE
    GKM
    9/7/2018
    10.88
    11.31
    10.88
    11.05
    145400
    8.58

    NYSE
    GEF
    7/28/2017
    55.7
    56.39
    54.59
    55
    344400
    51.18

    NYSE
    GWW
    9/11/2017
    85.67
    87.65
    85.61
    87.33
    771700
    83.19

    NYSE
    GT
    5/18/2000
    35.75
    35.88
    35.25
    35.75
    256600
    12.64

    NYSE
    GMK
    12/24/2012
    3.85
    3.85
    3.85
    3.85
    100
    3.18

    NYSE
    GJP
    9/6/2019
    19.4
    19.4
    19.2
    19.2
    2900
    18.9

    NYSE
    GKK
    12/1/2016
    27.97
    28.92
    27.95
    28.77
    69900
    22.26

    NYSE
    GRA
    1/21/1996
    8.67
    8.77
    8.54
    8.59
    683000
    0.41

    NYSE
    GJI
    4/8/2017
    24.33
    24.33
    24.33
    24.33
    0
    21.98

    NYSE
    GIL
    10/6/2018
    19.67
    21.79
    19.24
    21.05
    1913000
    21.05

    NYSE
    GRB
    12/1/2016
    14.12
    14.6
    13.95
    14.2
    133500
    14.2

    NYSE
    GRT
    3/30/2008
    21.94
    22.25
    21.94
    22.12
    120500
    5.88

    NYSE
    GCO
    3/28/2009
    9.19
    9.25
    9.13
    9.25
    64400
    9.25

    NYSE
    GKM
    1/4/2018
    17.18
    17.35
    17.11
    17.26
    12300
    12.23

    NYSE
    GGC
    4/16/2010
    24.56
    24.69
    23.38
    24.44
    9200
    525.18

    NYSE
    GES
    5/1/2011
    6.75
    7.3
    6.67
    6.8
    392200
    3.28

    NYSE
    GEX
    10/5/2018
    31.17
    31.48
    27.01
    27.01
    269000
    26.82

    NYSE
    GRR
    8/23/2018
    19.26
    19.27
    18.98
    18.98
    8600
    15.83

    NYSE
    GRR
    4/29/2011
    6.9
    7.05
    6.81
    7.05
    12600
    5.74

    NYSE
    GRB
    10/16/2016
    15
    15.42
    14.96
    15.31
    184200
    15.31

    NYSE
    GDP
    1/2/1999
    4
    4
    3.87
    3.87
    1000
    31

    NYSE
    GDP
    10/27/2018
    25.12
    26.68
    23.74
    23.83
    1621000
    23.83

    NYSE
    GGT
    12/7/2014
    10.06
    10.13
    10.02
    10.09
    20100
    7.84

    NYSE
    GRT
    8/11/2013
    20.26
    20.26
    20.03
    20.26
    66800
    9.95

    NYSE
    GGG
    10/5/2017
    40.57
    40.95
    40.18
    40.3
    194000
    37.72

    NYSE
    GD
    4/28/2006
    56.85
    58.83
    56.73
    58.71
    939600
    11.52

    NYSE
    GDP
    4/1/2012
    4.8
    4.8
    4.75
    4.75
    5000
    4.75

    NYSE
    GYA
    8/21/2015
    24.5
    24.63
    24.43
    24.43
    1300
    17.75

    NYSE
    GD
    8/9/1987
    22.85
    23.13
    22.85
    22.94
    2184000
    0.08

    NYSE
    GJT
    11/10/2017
    18.61
    18.61
    18.33
    18.33
    7900
    17.09

    NYSE
    GLW
    1/29/2018
    24.12
    24.74
    23.87
    24.61
    16463700
    23.97

    NYSE
    GF
    4/13/2001
    5.15
    5.27
    5.09
    5.21
    99000
    1.17

    NYSE
    GGT
    4/22/2007
    4.42
    4.5
    4.42
    4.42
    10000
    1.69

    NYSE
    GLW
    7/27/2015
    18.7
    19.12
    18.63
    19.05
    10416600
    18.48

    NYSE
    GE
    4/2/1998
    40.38
    40.88
    40
    40.13
    13320000
    1.86

    NYSE
    GAM
    8/22/2003
    23.62
    23.75
    23.62
    23.75
    9500
    5.77

    NYSE
    GGG
    6/17/2019
    21.88
    22
    21.65
    21.78
    407800
    21.32

    NYSE
    GJM
    7/29/2019
    15.05
    15.72
    15.05
    15.65
    36200
    14.9

    NYSE
    GCV
    3/29/2013
    9.55
    9.62
    9.51
    9.62
    17900
    5.24

    NYSE
    GR
    8/15/2004
    37.95
    37.95
    37.74
    37.95
    67600
    11.47

    NYSE
    GAJ
    10/27/2016
    25.22
    25.23
    25.11
    25.2
    7600
    17.76

    NYSE
    GFF
    2/9/2009
    9.69
    9.69
    9.38
    9.44
    30300
    8.58

    NYSE
    GLF
    12/3/2018
    22.3
    23.45
    21.21
    23.31
    185900
    23.31

    NYSE
    GFW
    10/31/2014
    25.1
    25.22
    25.06
    25.21
    28600
    16.03

    NYSE
    GT
    1/14/2018
    24.34
    24.89
    23.08
    23.49
    3988600
    23.49

    NYSE
    GAP
    7/20/2013
    10.3
    10.3
    9.92
    10.15
    70700
    8.03

    NYSE
    GBX
    8/10/2012
    6.75
    6.75
    6.7
    6.7
    900
    6.27

    NYSE
    GDF
    8/23/2014
    13.65
    13.65
    13.2
    13.33
    119300
    7.93

    NYSE
    GHI
    2/8/2019
    9.02
    9.04
    8.74
    8.76
    48300
    7.99

    NYSE
    GE
    5/31/1973
    84
    84.37
    83.5
    83.5
    940800
    0.21

    NYSE
    GGT
    1/8/2006
    4.26
    4.26
    4.18
    4.26
    47600
    1.48

    NYSE
    GLF
    1/3/2016
    32.16
    32.21
    30.27
    30.35
    116000
    30.35

    NYSE
    GTY
    5/7/2005
    11.38
    11.75
    11.38
    11.38
    8100
    3.18

    NYSE
    GCV
    9/4/2005
    6.73
    6.73
    6.65
    6.73
    5600
    1.52

    NYSE
    GXP
    2/13/2017
    31.36
    31.93
    31.36
    31.67
    285300
    26.51

    NYSE
    GAJ
    7/19/2014
    21.37
    21.5
    21.22
    21.5
    8300
    12.18

    NYSE
    GTI
    7/27/2007
    43.94
    44
    43.69
    44
    93400
    44

    NYSE
    GHI
    6/11/2010
    12.5
    12.56
    12.44
    12.5
    46600
    4.21

    NYSE
    GEX
    7/14/2018
    48.55
    49.66
    48.23
    49.61
    110500
    49.27

    NYSE
    GIM
    4/21/2019
    7.91
    7.97
    7.87
    7.96
    237000
    7.64

    NYSE
    GCO
    4/12/2018
    22.5
    23.06
    22.5
    22.93
    111900
    22.93

    NYSE
    GPX
    1/25/2015
    7.4
    7.63
    7.4
    7.5
    23500
    7.41

    NYSE
    GRB
    8/26/2005
    16.64
    16.76
    16.29
    16.41
    6800
    14.64

    NYSE
    GEO
    7/20/2013
    17.14
    17.15
    16.88
    16.95
    78600
    5.65

    NYSE
    GSH
    10/25/2019
    20.22
    20.54
    20.11
    20.21
    18300
    20.21

    NYSE
    GRS
    1/4/2014
    4.89
    4.93
    4.65
    4.78
    108600
    4.78

    NYSE
    GES
    12/4/2017
    44.6
    45.26
    43.57
    44.04
    1511600
    42.73

    NYSE
    GET
    8/24/2012
    21.8
    22
    21.6
    21.86
    27200
    21.86

    NYSE
    GRX
    8/12/2017
    9
    9.02
    8.76
    8.87
    15000
    8.71

    NYSE
    GPX
    6/28/2013
    6.05
    6.05
    5.98
    5.99
    7700
    5.92

    NYSE
    GTI
    8/29/2014
    10.6
    10.69
    10.42
    10.66
    444100
    10.66

    NYSE
    GB
    3/3/2012
    24.5
    25.06
    24.5
    25.02
    326800
    25.02

    NYSE
    GMT
    10/27/2011
    26.4
    27.04
    26.11
    26.79
    262400
    19.96

    NYSE
    GRR
    3/21/2004
    12.28
    12.28
    11.68
    12.04
    38100
    9.15

    NYSE
    GJP
    5/27/2018
    19.91
    19.91
    19.91
    19.91
    100
    18.5

    NYSE
    GF
    10/26/2000
    5.39
    5.51
    5.33
    5.39
    34800
    1.15

    NYSE
    GXP
    6/9/2019
    15.86
    16.04
    15.79
    15.87
    2489300
    15.51

    NYSE
    GPI
    8/8/2016
    47.15
    47.22
    45.79
    46.4
    464300
    44.3

    NYSE
    GBE
    11/16/2014
    3.8
    4.05
    3.8
    4.05
    11000
    3.82

    NYSE
    GFA
    4/1/2017
    25.64
    26.14
    25.41
    26
    201000
    25.57

    NYSE
    GAH
    3/29/2019
    24.35
    24.53
    23.93
    24.15
    50000
    23.14

    NYSE
    GE
    3/28/1983
    65
    65
    64.37
    64.5
    2304000
    0.41

    NYSE
    GE
    5/19/2019
    13.51
    13.53
    13.05
    13.24
    105432600
    12.97

    NYSE
    GOL
    4/13/2017
    28.42
    28.52
    27.9
    27.97
    898000
    27.57

    NYSE
    GXP
    12/17/1999
    35.38
    35.88
    35.38
    35.5
    88800
    5.09

    NYSE
    GPD
    4/6/2018
    23.84
    23.92
    23.82
    23.82
    2100
    21.45

    NYSE
    GIL
    3/22/2019
    8.43
    8.49
    8
    8.04
    1398300
    8.04

    NYSE
    GPC
    5/20/2013
    32.88
    32.94
    32.67
    32.89
    280100
    26.03

    NYSE
    GE
    2/15/1982
    60.5
    60.75
    59.88
    60.5
    3177600
    0.37

    NYSE
    GSK
    7/12/2010
    54.94
    56
    54.38
    55.19
    622200
    38.72

    NYSE
    GRR
    8/8/2009
    8.37
    8.37
    8.06
    8.25
    27300
    6.4

    NYSE
    GSK
    7/7/2018
    48.65
    49.48
    48.39
    48.56
    3587500
    45.05

    NYSE
    GJB
    3/31/2018
    23.92
    23.92
    23.92
    23.92
    700
    21.62

    NYSE
    GRT
    2/27/2009
    15
    15
    14.81
    15
    43800
    4.34

    NYSE
    GCV
    10/6/2006
    6.85
    6.85
    6.76
    6.76
    15700
    1.86

    NYSE
    GPS
    9/5/2014
    20.35
    20.35
    20.08
    20.17
    4108900
    18.51

    NYSE
    GTY
    12/25/2006
    15.38
    15.38
    15.38
    15.38
    5600
    4.34

    NYSE
    GE
    3/4/1974
    86.87
    87.5
    86.37
    87
    2246400
    0.22

    NYSE
    GPC
    9/21/2015
    42.96
    43.35
    42.95
    43.04
    263500
    36.88

    NYSE
    GRR
    11/18/2019
    19.44
    19.44
    18.89
    18.91
    6500
    18.73

    NYSE
    GAM
    9/14/2018
    26.92
    27.55
    26.65
    27.55
    86000
    26.48

    NYSE
    GJG
    9/22/2017
    22.1
    22.1
    22.1
    22.1
    100
    18.07

    NYSE
    GJO
    12/28/2017
    19.6
    19.61
    19.6
    19.6
    2200
    18.28

    NYSE
    GSK
    7/27/2001
    43.5
    44.13
    43.38
    43.88
    2762600
    11.35

    NYSE
    GCH
    1/30/2014
    16.23
    16.29
    15.6
    15.9
    129000
    8.49

    NYSE
    GAM
    5/12/2001
    22.12
    22.5
    21.75
    21.75
    12300
    4.39

    NYSE
    GRA
    6/26/2016
    11.08
    11.95
    10.81
    11.77
    903600
    11.77

    NYSE
    GEO
    9/26/2013
    17.85
    17.95
    17.31
    17.5
    84600
    5.83

    NYSE
    GJH
    6/12/2014
    8.3
    8.3
    8.3
    8.3
    700
    5.36

    NYSE
    GLW
    2/9/2003
    35.63
    36
    35.38
    35.75
    2076000
    8.42

    NYSE
    GR
    10/10/2013
    25.98
    26.3
    25.95
    26.27
    467100
    23.13

    NYSE
    GIB
    6/16/2018
    10.58
    10.58
    10.34
    10.41
    135500
    10.41

    NYSE
    GJL
    3/8/2019
    18.65
    18.65
    18.65
    18.65
    0
    18.02

    NYSE
    GLF
    11/23/2012
    14.76
    15
    14.25
    14.88
    30300
    14.88

    NYSE
    GHI
    1/13/2018
    14.96
    15.15
    14.79
    15.09
    51500
    12.35

    NYSE
    GPC
    4/25/2011
    27.28
    27.35
    26.95
    27
    286700
    19.88

    NYSE
    GFF
    7/25/2010
    6.56
    6.69
    6.5
    6.5
    15400
    5.91

    NYSE
    GNI
    5/27/2016
    121.81
    122.02
    120.01
    122.02
    1600
    84.27

    NYSE
    GDF
    6/22/2006
    12.88
    13
    12.88
    12.88
    28600
    2.71

    NYSE
    GGG
    7/27/2003
    31.37
    31.75
    31.37
    31.5
    76300
    1.71

    NYSE
    GGB
    2/16/2018
    29.08
    30.09
    29.08
    29.51
    6676400
    14.2

    NYSE
    GWR
    4/30/2011
    28
    28
    27.3
    27.3
    35200
    5.39

    NYSE
    GRR
    4/29/2005
    9.54
    9.54
    9.41
    9.54
    66700
    7.29

    NYSE
    GBX
    9/8/2019
    12.93
    13.44
    12.93
    13.31
    91600
    13.31

    NYSE
    GSI
    3/24/2016
    1.71
    1.78
    1.63
    1.78
    58000
    1.78

    NYSE
    GJN
    1/7/2018
    18.09
    18.46
    18.08
    18.17
    7400
    16.34

    NYSE
    GLP
    6/29/2018
    15.7
    16.4
    15.59
    16.1
    91200
    13.06

    NYSE
    GLF
    6/7/2013
    17.71
    18.09
    17.33
    18.01
    26700
    18.01

    NYSE
    GJB
    12/8/2014
    24.95
    25.1
    24.95
    25.1
    1200
    18.31

    NYSE
    GSH
    2/5/2015
    19.41
    19.45
    19.31
    19.4
    31400
    17.01

    NYSE
    GSH
    9/29/2016
    21.44
    21.46
    21.37
    21.37
    1700
    20.15

    NYSE
    GJG
    8/12/2016
    22.25
    22.25
    22.25
    22.25
    0
    17.02

    NYSE
    GPI
    11/15/2010
    9.31
    9.44
    9.31
    9.38
    12000
    8.9

    NYSE
    GCI
    2/19/2009
    64.04
    66.62
    64.04
    66.38
    407800
    50.48

    NYSE
    GFF
    3/14/2019
    7.18
    7.2
    6.81
    7.16
    500400
    7.16

    NYSE
    GR
    11/29/2004
    36.73
    37.15
    36.63
    37.15
    81800
    11.39

    NYSE
    GTN
    10/7/2019
    2.15
    2.2
    2.06
    2.16
    266200
    2.16

    NYSE
    GMXR
    6/23/2016
    30.86
    30.86
    28.13
    29.62
    267600
    29.62

    NYSE
    GES
    1/19/2008
    6.44
    6.5
    6.31
    6.5
    5200
    3.14

    NYSE
    GPN
    7/24/2017
    36.77
    37.25
    35.37
    36.54
    1325300
    36.36

    NYSE
    GJL
    12/16/2016
    23.85
    23.85
    23.85
    23.85
    0
    20.74

    NYSE
    GCH
    8/9/2008
    4.63
    4.69
    4.37
    4.37
    65200
    2.28

    NYSE
    GFF
    9/17/2006
    9.88
    9.94
    9.62
    9.62
    63800
    8.75

    NYSE
    GAJ
    10/22/2010
    19.19
    19.25
    18.88
    19.06
    11300
    7.12

    NYSE
    GCH
    3/15/2013
    9.2
    9.29
    9.15
    9.25
    9400
    4.89

    NYSE
    GRR
    10/9/2004
    12.16
    12.4
    12.16
    12.28
    37100
    9.34

    NYSE
    GB
    11/2/2019
    19.78
    19.8
    19.47
    19.55
    102800
    19.55

    NYSE
    GJD
    6/23/2016
    23.15
    23.15
    23.15
    23.15
    0
    17.74

    NYSE
    GJJ
    5/31/2018
    23.86
    24
    23.75
    24
    3600
    22.65

    NYSE
    GRB
    2/22/2004
    12.66
    12.99
    12.55
    12.99
    7600
    11.2

    NYSE
    GWW
    8/14/2011
    40.51
    40.95
    40.37
    40.92
    438700
    35.58

    NYSE
    GCS
    4/17/2016
    17.44
    17.57
    17.23
    17.35
    214400
    6.15

    NYSE
    GAM
    5/25/1997
    19.38
    19.38
    19.12
    19.38
    4300
    2.8

    NYSE
    GLW
    6/21/2004
    32
    32
    31.25
    31.25
    568500
    7.61

    NYSE
    GRS
    11/6/2017
    10.59
    10.59
    9.8
    10.01
    757600
    10.01

    NYSE
    GIB
    2/18/2017
    8.48
    8.63
    8.47
    8.63
    260300
    8.63

    NYSE
    GBB
    1/27/2020
    43.24
    43.44
    43.2
    43.44
    6200
    43.44

    NYSE
    GJL
    8/29/2016
    24.32
    24.32
    24.32
    24.32
    0
    20.69

    NYSE
    GBX
    8/12/2011
    8.4
    8.5
    8.3
    8.5
    3400
    7.89

    NYSE
    GUQ
    9/19/2014
    24.2
    24.2
    23.9
    24
    7400
    17.37

    NYSE
    GTI
    3/6/2008
    34.63
    35.12
    34.5
    34.63
    103000
    34.63

    NYSE
    GSK
    4/25/2003
    18.25
    18.75
    18.12
    18.62
    3103400
    10.25

    NYSE
    GB
    9/17/2017
    33.02
    33.41
    32.64
    32.86
    92100
    32.86

    NYSE
    GGC
    4/5/2007
    22.65
    22.65
    22.29
    22.53
    1800
    461.04

    NYSE
    GLT
    3/7/2003
    13.82
    14
    13.63
    14
    31200
    6.81

    NYSE
    GXP
    10/24/2016
    32.32
    32.35
    32.21
    32.26
    357100
    26.65

    NYSE
    GWW
    9/12/2014
    55.37
    55.43
    55.05
    55.43
    301100
    50.43

    NYSE
    GG
    6/1/2006
    19
    19
    19
    19
    0
    4.3

    NYSE
    GD
    7/18/2009
    65.52
    66.82
    65.45
    66.2
    843400
    27.79

    NYSE
    GIS
    3/3/2007
    59.79
    60.25
    59.68
    60.14
    680800
    21.28

    NYSE
    GPK
    6/26/2016
    3.58
    3.8
    3.56
    3.75
    324300
    3.75

    NYSE
    GRS
    12/11/2015
    10.25
    11.06
    10.17
    11.02
    332900
    11.02

    NYSE
    GRA
    9/4/1992
    4.89
    4.92
    4.85
    4.9
    81000
    0.05

    NYSE
    GCH
    10/11/2004
    11.4
    11.4
    11.08
    11.16
    12800
    3.08

    NYSE
    GJS
    8/19/2019
    13.64
    14
    13.5
    14
    2500
    13.9

    NYSE
    GLW
    1/30/1994
    70
    70.25
    69
    70
    604800
    1.65

    NYSE
    GJF
    7/7/2017
    24.64
    24.64
    24.64
    24.64
    400
    20.95

    NYSE
    GPC
    10/6/2006
    39.36
    39.36
    39.02
    39.13
    246300
    16.2

    NYSE
    GJT
    9/9/2019
    13
    13.05
    12.6
    13.05
    1000
    12.97

    NYSE
    GPK
    3/9/2018
    3.22
    3.24
    2.98
    3.2
    337600
    3.2

    NYSE
    GE
    2/18/1978
    87.25
    88
    87
    87.75
    2812800
    0.24

    NYSE
    GNW
    1/30/2016
    32.85
    33.24
    32.72
    33.05
    1709600
    31.37

    NYSE
    GFZ
    2/16/2019
    16.4
    16.4
    14.87
    15.14
    6200
    13.71

    NYSE
    GDP
    8/13/2010
    5.88
    6.44
    5.75
    5.81
    46200
    5.81

    NYSE
    GEF
    10/15/2018
    42.74
    45.44
    41.89
    43.76
    402100
    41.77

    NYSE
    GAB
    5/23/2014
    8.12
    8.28
    8.11
    8.22
    111300
    4.15

    NYSE
    GCO
    5/18/2007
    11.75
    11.88
    11.63
    11.75
    48200
    11.75

    NYSE
    GAB
    10/5/2003
    6.12
    6.12
    6.05
    6.05
    95900
    0.72

    NYSE
    GYB
    11/12/2018
    9.41
    10.08
    8.91
    10.08
    6800
    9.48

    NYSE
    GCS
    3/8/2015
    15.16
    15.19
    14.87
    15.03
    176700
    4.74

    NYSE
    GMT
    2/12/2006
    38.52
    38.52
    37.88
    38.42
    152800
    11.73

    NYSE
    GAI
    2/26/2010
    6.44
    6.5
    6.38
    6.38
    39100
    5

    NYSE
    GR
    1/1/2004
    32.17
    32.37
    31.97
    32.27
    109200
    9.45

    NYSE
    GJI
    8/27/2018
    24.39
    24.39
    24.35
    24.35
    200
    23.32

    NYSE
    GLT
    1/2/2010
    13.25
    13.81
    13.12
    13.56
    30500
    9.36

    NYSE
    GET
    7/10/2006
    23.55
    23.89
    23.55
    23.89
    30000
    22.1

    NYSE
    GIS
    7/7/2017
    58
    58.39
    57.88
    57.92
    2406100
    53.91

    NYSE
    GIM
    5/5/2012
    7.07
    7.11
    7.03
    7.06
    165200
    3.58

    NYSE
    GRO
    8/31/2019
    1.83
    1.87
    1.73
    1.77
    141400
    1.77

    NYSE
    GRB
    4/24/2003
    11.23
    11.23
    11.01
    11.12
    6300
    9.4

    NYSE
    GPS
    3/6/1998
    24.5
    25.87
    24.25
    25.87
    8353800
    0.76

    NYSE
    GPX
    6/2/2003
    3.88
    4.12
    3.88
    4.12
    32000
    16.31

    NYSE
    GPS
    10/14/2012
    10.65
    10.66
    10.35
    10.52
    3121300
    9.56

    NYSE
    GFI
    12/3/2012
    12.78
    13.2
    12.62
    13.08
    3529200
    11.79

    NYSE
    GCS
    11/3/2018
    10.53
    10.53
    10.15
    10.21
    64900
    4.99

    NYSE
    GKK
    12/17/2017
    25.94
    25.94
    24.9
    25.58
    265400
    21.49

    NYSE
    GUL
    11/6/2017
    22.87
    22.87
    22.13
    22.62
    4700
    19.91

    NYSE
    GXP
    1/31/2009
    28.06
    28.19
    28
    28.06
    37300
    14.37

    NYSE
    GPS
    1/15/2006
    44
    44.5
    43.5
    43.88
    3463400
    5.71

    NYSE
    GDP
    12/19/2002
    2.25
    2.37
    2.25
    2.25
    2300
    18

    NYSE
    GPS
    1/19/2014
    19.82
    20.14
    19.82
    20.04
    4646300
    18.33

    NYSE
    GR
    8/19/2016
    39.48
    40.05
    39.27
    39.96
    1081600
    37.47

    NYSE
    GFI
    3/25/2019
    11.51
    11.58
    11.02
    11.12
    6303000
    11.02

    NYSE
    GXP
    6/1/1998
    29.12
    29.37
    28.87
    29.12
    120600
    3.71

    NYSE
    GIS
    9/13/2003
    50.94
    51.65
    50.42
    51.55
    381800
    15.94

    NYSE
    GAM
    3/25/2005
    19.38
    19.38
    19
    19.12
    27800
    5.2

    NYSE
    GEF
    2/17/2014
    35.95
    37
    35.95
    36.99
    52800
    16.31

    NYSE
    GCV
    9/27/2008
    9.1
    9.15
    8.78
    8.78
    44900
    3.1

    NYSE
    GCV
    7/4/2010
    9.88
    10.12
    9.88
    9.94
    49900
    4.22

    NYSE
    GXP
    4/3/2014
    34.01
    34.19
    33.9
    34.11
    160100
    24.53

    NYSE
    GNA
    2/25/2017
    10.87
    11.18
    10.7
    10.96
    872900
    10.58

    NYSE
    GWW
    3/17/2017
    75.9
    76.5
    75.9
    76.2
    190400
    72

    NYSE
    GIL
    11/6/2017
    41.06
    41.23
    39.66
    40.17
    390800
    40.17

    NYSE
    GLT
    10/23/2009
    12.89
    13.75
    12.89
    13.38
    73400
    9.11

    NYSE
    GIM
    7/20/2012
    7.2
    7.2
    6.4
    6.7
    1042900
    3.46

    NYSE
    GEC
    1/23/2017
    25.1
    25.15
    25.05
    25.07
    20500
    20.68

    NYSE
    GJG
    8/15/2019
    20.47
    20.47
    20
    20
    2500
    19.29

    NYSE
    GCI
    7/5/2008
    70.91
    70.97
    70.12
    70.48
    575700
    53.26

    NYSE
    GPW
    10/29/2016
    23.73
    23.94
    23.73
    23.93
    3500
    19.64

    NYSE
    GVA
    7/22/2007
    19.62
    20
    19.56
    20
    60900
    7.43

    NYSE
    GT
    2/24/2003
    67.75
    67.75
    66.75
    67.25
    298000
    25.61

    NYSE
    GLT
    6/9/2006
    15
    15.11
    14.9
    15
    18800
    8.61

    NYSE
    GNK
    5/5/2019
    23.75
    23.75
    20.25
    20.84
    1837900
    20.84

    NYSE
    GNI
    8/19/2017
    114.5
    116.2
    113.56
    113.56
    1200
    87.44

    NYSE
    GF
    2/12/2004
    6.58
    6.71
    6.58
    6.71
    81300
    1.7

    NYSE
    GFW
    2/1/2014
    25.78
    25.78
    25.6
    25.7
    10700
    15.46

    NYSE
    GCV
    7/4/2008
    9.13
    9.34
    9.13
    9.29
    29500
    3.21

    NYSE
    GAM
    2/23/2006
    21.12
    21.12
    20.62
    20.62
    46500
    6.38

    NYSE
    GAP
    11/22/2018
    3.85
    4.22
    3.75
    4.21
    888000
    4.21

    NYSE
    GJB
    3/4/2017
    24.7
    24.85
    24.35
    24.35
    2100
    20.68

    NYSE
    GJB
    10/10/2014
    24.76
    24.95
    24.6
    24.95
    5100
    18.2

    NYSE
    GPC
    11/7/1999
    26.68
    26.77
    26.5
    26.68
    149600
    5.53

    NYSE
    GAB
    11/25/2010
    11.5
    11.69
    11.5
    11.62
    72300
    4.24

    NYSE
    GF
    10/17/2003
    7.05
    7.11
    6.98
    7.11
    121500
    1.74

    NYSE
    GYB
    7/28/2014
    25
    25
    24.86
    24.95
    12400
    18.04

    NYSE
    GE
    4/16/2011
    45.88
    47.96
    45.52
    47.89
    36439500
    36.32

    NYSE
    GCA
    1/24/2020
    7.95
    8.23
    7.93
    7.94
    607200
    7.94

    NYSE
    GDP
    5/11/2013
    3.92
    3.92
    3.75
    3.75
    5400
    3.75

    NYSE
    GJJ
    9/18/2017
    22.74
    23
    22.74
    22.97
    1600
    21.11

    NYSE
    GER
    9/25/2016
    25.8
    25.8
    25.55
    25.6
    63300
    20.6

    NYSE
    GMXR
    1/21/2017
    37.85
    38.38
    37.05
    38.35
    154000
    38.35

    NYSE
    GD
    1/17/2000
    19.41
    19.41
    19.18
    19.35
    770400
    0.56

    NYSE
    GED
    1/25/2014
    25.76
    25.76
    25.67
    25.7
    39900
    17.99

    NYSE
    GGG
    4/7/1997
    34.25
    34.25
    33.88
    34
    13700
    1.05

    NYSE
    GTY
    6/9/2012
    18
    19.02
    18
    19
    141100
    10.59

    NYSE
    GTY
    10/21/2002
    10.13
    10.13
    10.13
    10.13
    0
    2.83

    NYSE
    GBX
    11/28/2011
    7.4
    7.4
    7.38
    7.38
    11600
    6.9

    NYSE
    GET
    5/6/2006
    25.12
    25.12
    24.66
    24.66
    19500
    22.65

    NYSE
    GMT
    2/7/1998
    25.7
    26.09
    25.7
    26.09
    366800
    2.59

    NYSE
    GTC
    4/6/2018
    213.32
    213.32
    210.83
    211.66
    0
    211.66

    NYSE
    GPS
    11/26/2010
    26.31
    26.87
    25.19
    26
    4512700
    23.38

    NYSE
    GE
    9/26/1999
    56
    57
    55.75
    57
    13363200
    2.77

    NYSE
    GTI
    10/5/2013
    9.4
    9.55
    9
    9
    727900
    9

    NYSE
    GDF
    2/3/2011
    12
    12.15
    11.93
    12
    8900
    4.76

    NYSE
    GPW
    2/26/2017
    24.1
    25.81
    23.81
    24.2
    4200
    20.16

    NYSE
    GDI
    11/11/2017
    34.92
    34.92
    33.24
    33.31
    405900
    33.27

    NYSE
    GY
    10/10/2015
    18.1
    18.15
    17.89
    17.9
    606500
    17.9

    NYSE
    GAS
    1/28/1996
    11.81
    11.81
    11.44
    11.57
    371200
    1.28

    NYSE
    GGT
    9/27/2007
    5.46
    5.59
    5.46
    5.55
    13200
    2.12

    NYSE
    GF
    9/5/2010
    13.56
    13.88
    13.56
    13.75
    16100
    10.14

    NYSE
    GLW
    6/7/2014
    12.8
    12.95
    12.57
    12.68
    6731700
    12.3

    NYSE
    GBE
    1/19/2019
    1.04
    1.05
    0.98
    1
    118800
    1

    NYSE
    GJM
    3/17/2016
    20.05
    20.36
    20.05
    20.34
    77900
    12.44

    NYSE
    GPC
    6/6/2011
    29
    29.13
    28.83
    29.07
    187600
    21.62

    NYSE
    GTY
    1/16/2012
    19.35
    19.9
    19.21
    19.65
    290100
    10.71

    NYSE
    GRA
    4/9/2016
    13.6
    13.9
    13.51
    13.86
    390300
    13.86

    NYSE
    GLW
    6/7/2008
    36.69
    37.25
    36.38
    36.81
    3725100
    11.54

    NYSE
    GGB
    10/26/2014
    14.7
    14.7
    14.29
    14.55
    1663200
    2.76

    NYSE
    GFY
    8/18/2016
    17.27
    17.27
    17.21
    17.26
    5500
    13.55

    NYSE
    GYC
    2/13/2017
    23.2
    23.4
    23.2
    23.4
    2000
    19.54

    NYSE
    GT
    6/2/2003
    40.13
    41.13
    40
    41.13
    430300
    31.44

    NYSE
    GA
    3/21/2019
    7.29
    7.29
    6.98
    7.15
    339600
    6.97

    NYSE
    GRA
    5/10/1993
    6.77
    6.84
    6.68
    6.79
    129200
    0.1

    NYSE
    GY
    12/27/2010
    9.62
    9.81
    9.62
    9.62
    82900
    9.23

    NYSE
    GE
    8/29/1981
    62
    62.88
    61.63
    62.13
    1459200
    0.38

    NYSE
    GAM
    6/18/2007
    23.5
    23.75
    23.5
    23.62
    141300
    8.17

    NYSE
    GES
    1/21/2019
    15.15
    15.81
    14.88
    15.41
    910900
    15.18

    NYSE
    GR
    9/19/2019
    55.24
    55.44
    54.67
    54.93
    1060500
    54.69

    NYSE
    GTC
    9/3/2007
    162.08
    164.44
    162.08
    163.15
    0
    163.15

    NYSE
    GAB
    8/3/2006
    6.25
    6.25
    6.17
    6.25
    252800
    1.24

    NYSE
    GMW
    8/21/2014
    24.95
    24.95
    24.95
    24.95
    0
    24.95

    NYSE
    GLS
    6/1/2017
    28.35
    28.4
    28.09
    28.34
    177900
    22.05

    NYSE
    GD
    9/26/2014
    99
    100.35
    98.59
    100.15
    1125200
    45.54

    NYSE
    GCH
    6/10/2007
    12.5
    12.59
    12.25
    12.34
    106600
    3.61

    NYSE
    GB
    3/15/2019
    18.83
    19.44
    18.47
    19.38
    179100
    19.38

    NYSE
    GY
    11/30/2019
    8.24
    8.43
    8.04
    8.4
    857000
    8.4

    NYSE
    GFF
    9/26/2011
    10.4
    12.2
    10.4
    12.2
    135500
    12.2

    NYSE
    GF
    9/29/2011
    5.3
    5.3
    5.22
    5.3
    64900
    4.43

    NYSE
    GR
    8/24/2007
    39.09
    39.2
    38.91
    39.14
    274200
    26.75

    NYSE
    GJE
    8/8/2019
    21.89
    21.94
    21.87
    21.94
    600
    21.27

    NYSE
    GCA
    10/19/2017
    10.02
    10.49
    10
    10.33
    204100
    10.33

    NYSE
    GLW
    1/15/2005
    31.5
    31.87
    31.37
    31.75
    2019900
    7.82

    NYSE
    GJN
    3/21/2016
    24.52
    24.52
    24.52
    24.52
    0
    19.68

    NYSE
    GPW
    10/3/2019
    25.15
    25.17
    24.98
    25.14
    2400
    24.78

    NYSE
    GAB
    3/31/2007
    6.96
    7.05
    6.87
    6.87
    484900
    1.53

    NYSE
    GRS
    9/8/2017
    8
    9.07
    7.85
    8.83
    1471500
    8.83

    NYSE
    GE
    9/22/2016
    34.33
    34.94
    34.33
    34.89
    22462200
    30.34

    NYSE
    GMT
    3/29/2002
    20.77
    20.86
    20.31
    20.31
    149400
    5.08

    NYSE
    GRT
    10/8/2009
    14.06
    14.25
    14.06
    14.13
    33000
    4.48

    NYSE
    GCV
    6/2/2006
    6.85
    6.85
    6.76
    6.85
    18300
    1.82

    NYSE
    GJH
    3/17/2017
    9.64
    9.68
    9.63
    9.67
    7900
    7.4

    NYSE
    GAP
    2/21/2015
    10.71
    11.13
    10.71
    10.71
    511500
    8.47

    NYSE
    GLT
    7/23/2016
    15.6
    15.65
    15.15
    15.44
    192500
    13.91

    NYSE
    GPC
    10/29/1999
    26.86
    27.04
    26.77
    26.95
    207700
    5.59

    NYSE
    GWR
    4/28/2016
    32.75
    33.6
    32.26
    33.55
    310000
    33.55

    NYSE
    GFW
    2/1/2018
    23.82
    24.05
    23.6
    23.65
    8200
    19.18

    NYSE
    GRA
    8/1/2003
    9.63
    9.69
    9.48
    9.48
    187900
    6.03

    NYSE
    GJH
    8/8/2019
    7.06
    7.22
    7
    7.1
    109600
    6.83

    NYSE
    GVA
    5/19/2011
    28.98
    29.05
    28.72
    29
    187400
    25.59

    NYSE
    GTI
    2/18/2017
    8.38
    8.56
    8.35
    8.56
    683000
    8.56

    NYSE
    GRT
    3/3/2006
    16.75
    16.87
    16.75
    16.87
    84800
    3.62

    NYSE
    GET
    6/4/2016
    44.09
    44.52
    43.31
    43.38
    195100
    43.38

    NYSE
    GBE
    10/19/2017
    8.6
    9.2
    8.6
    8.88
    94500
    8.38

    NYSE
    GE
    9/5/2014
    33.05
    33.49
    33.03
    33.34
    18990800
    27.3

    NYSE
    GRR
    7/22/2013
    8.08
    8.2
    8.04
    8.12
    24400
    6.61

    NYSE
    GWW
    11/30/2006
    75.86
    75.86
    75.14
    75.86
    177400
    30.73

    NYSE
    GLT
    6/20/2002
    18.1
    18.1
    17.83
    18.01
    5300
    8.46

    NYSE
    GDF
    3/8/2015
    14.6
    14.67
    14.52
    14.52
    7400
    9.03

    NYSE
    GPN
    12/25/2014
    59.85
    60.1
    57.83
    58.2
    1053800
    28.81

    NYSE
    GET
    12/8/2006
    19.76
    19.99
    19.64
    19.76
    83500
    18.44

    NYSE
    GVA
    8/26/2016
    53.5
    54.1
    52.93
    53.13
    980300
    50.94

    NYSE
    GBX
    5/5/2012
    7.25
    7.25
    7.2
    7.2
    800
    6.74

    NYSE
    GGG
    5/11/2002
    25
    25
    25
    25
    1100
    1.31

    NYSE
    GT
    9/18/2010
    21.62
    21.69
    20.94
    21
    1391400
    19.1

    NYSE
    GJF
    7/31/2015
    24.92
    25
    24.9
    25
    3300
    18.46

    NYSE
    GYB
    2/12/2018
    19.17
    19.66
    19.11
    19.18
    11300
    17.12

    NYSE
    GMXR
    11/17/2018
    32.79
    32.92
    29.21
    29.77
    401100
    29.77

    NYSE
    GKM
    10/28/2019
    17.64
    17.85
    17.39
    17.76
    25000
    17.36

    NYSE
    GIS
    10/2/2016
    55.93
    56.17
    55.84
    56.03
    1222900
    51.15

    NYSE
    GTC
    9/8/2017
    232.34
    236.21
    232.34
    235.74
    0
    235.74

    NYSE
    GER
    12/22/2019
    25.07
    25.17
    25.03
    25.05
    14400
    25.05

    NYSE
    GCH
    12/15/2006
    9.73
    9.89
    9.73
    9.73
    38500
    2.78

    NYSE
    GIL
    6/10/2017
    34.75
    35.05
    34.3
    34.89
    212900
    34.89

    NYSE
    GCI
    2/24/2002
    39.21
    39.21
    38.47
    38.47
    342600
    12.4

    NYSE
    GRX
    6/29/2017
    7.9
    8.05
    7.75
    7.95
    58300
    7.8

    NYSE
    GJG
    4/22/2018
    19.94
    20.2
    19.94
    20.2
    1300
    17.12

    NYSE
    GGG
    2/13/2016
    40.4
    40.47
    39.96
    40.44
    154500
    37.01

    NYSE
    GUT
    11/11/2012
    8.38
    8.6
    8.35
    8.5
    11500
    4.58

    NYSE
    GAB
    10/19/1998
    3.11
    3.15
    3.08
    3.11
    62800
    0.11

    NYSE
    GGT
    5/18/2006
    4.34
    4.49
    4.34
    4.42
    71800
    1.54

    NYSE
    GWW
    9/8/2016
    64.8
    65.19
    64.45
    64.74
    495700
    60.7

    NYSE
    GAB
    7/22/2005
    6.08
    6.16
    6.08
    6.16
    134900
    1.03

    NYSE
    GAB
    11/15/1998
    2.96
    3
    2.88
    2.92
    119500
    0.1

    NYSE
    GE
    9/5/1992
    76.62
    77.62
    75.5
    75.75
    22502400
    0.72

    NYSE
    GKK
    9/16/2019
    1.86
    2.05
    1.79
    1.94
    1379100
    1.94

    NYSE
    GAB
    6/13/2014
    8.16
    8.29
    8.16
    8.23
    119400
    4.23

    NYSE
    GMK
    1/20/2018
    11.39
    11.46
    10.89
    11.39
    58400
    11.39

    NYSE
    GDV
    1/22/2017
    21
    21.07
    20.91
    20.96
    257400
    16.19

    NYSE
    GTI
    8/14/2006
    37.37
    37.37
    37
    37.37
    183600
    37.37

    NYSE
    GY
    7/19/2019
    2.11
    2.16
    2.03
    2.06
    599400
    2.06

    NYSE
    GNI
    7/6/2001
    25.53
    25.53
    25.42
    25.42
    1500
    2.84

    NYSE
    GWW
    6/25/2005
    54.31
    54.43
    53.96
    54.31
    179400
    21.51

    NYSE
    GEF
    3/21/2019
    32.58
    34.22
    32.36
    34.22
    316800
    33.45

    NYSE
    GLW
    7/16/1998
    59.25
    59.38
    58.63
    58.88
    1020000
    3.15

    NYSE
    GTI
    9/8/2005
    29.25
    29.25
    28.75
    28.75
    57300
    28.75

    NYSE
    GY
    8/4/2007
    13.66
    13.97
    13.6
    13.97
    224100
    1.19

    NYSE
    GGG
    10/9/2009
    33
    33.38
    33
    33.25
    119100
    7.83

    NYSE
    GIS
    10/16/2015
    49.25
    49.38
    49.03
    49.03
    1562900
    43.58

    NYSE
    GS
    7/26/2018
    178.94
    182.28
    172.23
    172.9
    9264500
    170.27

    NYSE
    GEC
    10/2/2014
    25.34
    25.45
    25.29
    25.4
    61200
    18.3

    NYSE
    GJE
    10/11/2019
    23.31
    23.44
    22.93
    23.25
    3700
    22.54

    NYSE
    GPC
    7/17/1997
    26.54
    26.54
    26.29
    26.37
    120800
    4.98

    NYSE
    GT
    6/2/2018
    23.9
    25.02
    23.77
    24.72
    5119900
    24.72

    NYSE
    GPC
    8/21/2014
    38.12
    38.38
    37.93
    38
    507600
    31.41

    NYSE
    GPU
    12/25/2015
    25.7
    25.78
    25.6
    25.77
    3400
    19.99

    NYSE
    GDP
    2/4/2010
    5.5
    5.56
    5.06
    5.12
    35900
    5.12

    NYSE
    GMA
    8/30/2019
    15.79
    16.17
    15.79
    16.06
    11700
    15.67

    NYSE
    GCI
    5/2/1999
    33.59
    33.78
    32.8
    33.59
    725800
    9.79

    NYSE
    GLT
    2/21/2004
    13.32
    13.61
    13.32
    13.52
    8700
    6.93

    NYSE
    GTY
    4/10/2016
    27.29
    27.54
    27.05
    27.36
    38200
    20.18

    NYSE
    GFF
    7/11/2016
    23.8
    23.92
    23.2
    23.32
    353100
    23.32

    NYSE
    GT
    5/26/2006
    51.25
    51.5
    51.13
    51.38
    261100
    41.74

    NYSE
    GUT
    12/23/2012
    8.83
    8.95
    8.8
    8.8
    36600
    4.78

    NYSE
    GDI
    11/14/2004
    9.25
    9.5
    9.25
    9.5
    6600
    1.58

    NYSE
    GE
    1/1/1979
    95.37
    96.25
    95.37
    95.75
    2784000
    0.27

    NYSE
    GTI
    5/5/2012
    13.25
    13.5
    12.82
    13.37
    62700
    13.37

    NYSE
    GSK
    8/13/2018
    47.16
    47.72
    47.16
    47.53
    1232000
    44.59

    NYSE
    GNI
    10/22/2004
    26.56
    26.85
    26.56
    26.7
    700
    5.07

    NYSE
    GXP
    6/6/2002
    21.5
    21.75
    21.5
    21.62
    299000
    7.44

    NYSE
    GNA
    4/24/2015
    5.53
    5.56
    5.45
    5.47
    179200
    4.76

    NYSE
    GPX
    4/11/2015
    7.8
    7.8
    7.46
    7.62
    8500
    7.53

    NYSE
    GJH
    8/29/2015
    9.42
    9.42
    9.42
    9.42
    0
    6.49

    NYSE
    GF
    6/29/2008
    12.87
    12.87
    12.65
    12.69
    29000
    5.44

    NYSE
    GBL
    4/28/2018
    48.81
    48.81
    46
    46.01
    95300
    45.78

    NYSE
    GR
    11/9/2009
    21.9
    22.08
    21.84
    21.9
    454200
    15.99

    NYSE
    GS
    1/1/2017
    200.22
    200.67
    198.07
    198.85
    6460200
    193.45

    NYSE
    GRA
    7/12/2009
    18.75
    19.37
    18.38
    18.62
    365900
    18.62

    NYSE
    GJB
    9/11/2017
    23.65
    23.65
    23.65
    23.65
    200
    20.73

    NYSE
    GY
    12/6/2009
    9.84
    9.96
    9.77
    9.77
    72900
    9.24

    NYSE
    GET
    10/24/2016
    47.1
    47.49
    46.59
    46.68
    111500
    46.68

    NYSE
    GCO
    4/17/2017
    48.85
    50.03
    48.55
    49.98
    6336200
    49.98

    NYSE
    GDI
    8/19/2010
    14.69
    14.75
    14.56
    14.62
    66800
    7.3

    NYSE
    GAJ
    3/6/2017
    25.63
    25.63
    25.47
    25.59
    6100
    18.45

    NYSE
    GCS
    12/9/2016
    17.14
    17.31
    17.12
    17.2
    88700
    6.1

    NYSE
    GUL
    8/20/2017
    23.36
    23.8
    23.21
    23.8
    2200
    20.65

    NYSE
    GKK
    11/13/2017
    23.5
    23.75
    22.65
    23.03
    574700
    19.35

    NYSE
    GBL
    11/1/2018
    37.35
    39.36
    37
    37.45
    42400
    37.3

    NYSE
    GPD
    11/4/2018
    22.39
    22.66
    22.09
    22.4
    13000
    20.77

    NYSE
    GSK
    10/26/1996
    13.25
    13.25
    13.13
    13.13
    1976800
    3.06

    NYSE
    GLS
    6/1/2018
    12.99
    13.32
    12.85
    13.04
    260800
    11.22

    NYSE
    GAB
    1/28/2012
    10.65
    10.65
    10.52
    10.65
    236000
    4.36

    NYSE
    GAH
    1/9/2020
    25.03
    25.06
    24.97
    25
    5300
    25

    NYSE
    GJI
    6/1/2018
    24.1
    24.1
    24.1
    24.1
    20000
    22.9

    NYSE
    GT
    8/2/1993
    29.25
    29.75
    29.12
    29.75
    415200
    7.79

    NYSE
    GAM
    10/3/2010
    41.75
    41.75
    41.62
    41.75
    4300
    22.01

    NYSE
    GG
    7/3/2009
    5.13
    5.13
    5.13
    5.13
    0
    2.32

    NYSE
    GCI
    12/27/1999
    33.93
    34.63
    33.83
    34.63
    252400
    10.34

    NYSE
    GOM
    8/12/2019
    16.05
    16.51
    16.05
    16.34
    20700
    15.49

    NYSE
    GAP
    5/6/2017
    30.97
    31.24
    30.82
    31.02
    341200
    31.02

    NYSE
    GJH
    10/7/2016
    9.6
    9.6
    9.55
    9.55
    3000
    7.07

    NYSE
    GXP
    2/6/1998
    28.75
    28.75
    28.5
    28.5
    55000
    3.49

    NYSE
    GBX
    9/15/2016
    28.75
    29.77
    28.66
    28.93
    439000
    27.67

    NYSE
    GD
    11/14/1994
    28.23
    28.39
    27.91
    27.91
    950400
    0.67

    NYSE
    GRB
    6/9/2005
    15.53
    15.76
    15.53
    15.76
    7500
    14

    NYSE
    GER
    1/30/2017
    25.97
    26.07
    25.97
    26.05
    7300
    21.29

    NYSE
    GAM
    3/30/2013
    23.73
    24.14
    23.73
    24.05
    31500
    16.91

    NYSE
    GJN
    12/7/2018
    10.99
    10.99
    10.99
    10.99
    100
    10.35

    NYSE
    GIB
    2/25/2017
    8.42
    8.5
    8.28
    8.46
    214800
    8.46

    NYSE
    GMT
    10/27/2014
    27.27
    27.5
    27.19
    27.28
    170500
    23.56

    NYSE
    GIS
    10/12/2018
    65.22
    66
    64.03
    64.42
    7314500
    62.02

    NYSE
    GWF
    10/22/2016
    23.63
    23.73
    23.63
    23.66
    4800
    18.98

    NYSE
    GRB
    3/18/2011
    7
    7.08
    6.5
    6.6
    890400
    6.6

    NYSE
    GMK
    12/17/2015
    13.09
    13.4
    12.85
    13.35
    34200
    12.71

    NYSE
    GGG
    11/4/2017
    39.38
    39.93
    38.9
    39.03
    523300
    36.69

    NYSE
    GCH
    2/4/2017
    25.75
    25.97
    25.3
    25.59
    298700
    16.58

    NYSE
    GFI
    7/26/2012
    9.3
    10.2
    9.24
    10.02
    4692100
    8.85

    NYSE
    GSK
    7/18/2015
    46.83
    47.13
    46.46
    47.04
    1561000
    39.07

    NYSE
    GDF
    3/13/2016
    11.42
    11.53
    11.42
    11.5
    25500
    7.67

    NYSE
    GG
    6/11/2011
    10.75
    10.95
    10.7
    10.92
    199400
    4.98

    NYSE
    GSK
    11/21/2005
    27.37
    27.62
    27.12
    27.37
    221400
    16.79

    NYSE
    GSK
    4/3/2005
    23.37
    23.62
    23.37
    23.62
    981600
    14.03

    NYSE
    GCV
    8/24/2017
    8.67
    8.67
    8.54
    8.62
    12800
    6.71

    NYSE
    GTC
    12/7/2006
    119.27
    123.01
    119.27
    123.01
    0
    123.01

    NYSE
    GAI
    7/11/2011
    5.24
    5.5
    5.24
    5.5
    18700
    5.5

    NYSE
    GOF
    7/20/2019
    13.3
    13.32
    12.95
    13.13
    20300
    12.38

    NYSE
    GFW
    4/26/2015
    25
    25.1
    25
    25.1
    7000
    16.56

    NYSE
    GPS
    10/1/2017
    18.72
    18.88
    18.32
    18.4
    8635400
    17.53

    NYSE
    GFY
    8/6/2018
    14.11
    14.16
    14.11
    14.14
    13500
    12.9

    NYSE
    GSH
    8/20/2018
    19.9
    20.05
    19.63
    19.84
    22500
    19.36

    NYSE
    GAB
    4/29/2002
    4.9
    4.9
    4.84
    4.84
    51400
    0.44

    NYSE
    GET
    2/4/2017
    56.32
    56.72
    56.04
    56.49
    128800
    56.49

    NYSE
    GLT
    5/8/2008
    16.38
    16.44
    16.21
    16.44
    14800
    10.3

    NYSE
    GTI
    1/29/2018
    15.08
    15.93
    15.06
    15.78
    1436900
    15.78

    NYSE
    GAB
    12/25/2006
    6.78
    6.78
    6.69
    6.69
    492100
    1.44

    NYSE
    GAM
    3/15/2010
    38.25
    38.94
    38.25
    38.75
    30700
    20.43

    NYSE
    GE
    10/21/1974
    88.5
    88.62
    88
    88.62
    883200
    0.23

    NYSE
    GJD
    12/1/2016
    24.7
    24.92
    24.66
    24.92
    2400
    19.74

    NYSE
    GEO
    4/24/2014
    23.9
    23.95
    23.8
    23.91
    121600
    7.97

    NYSE
    GIM
    3/25/2018
    9.65
    9.71
    9.55
    9.63
    149400
    7.73

    NYSE
    GD
    1/6/2001
    10.51
    10.51
    9.8
    10.15
    1667200
    0.31

    NYSE
    GG
    4/30/2018
    34.95
    36.45
    34.95
    35.89
    6575000
    35.54

    NYSE
    GFF
    1/14/2007
    12.5
    12.5
    12.38
    12.38
    9500
    11.25

    NYSE
    GCH
    1/21/2018
    21.65
    22.25
    21.31
    21.61
    266400
    21.46

    NYSE
    GED
    12/31/2016
    24.85
    24.92
    24.76
    24.89
    33300
    20.55

    NYSE
    GGB
    5/31/2019
    11.04
    11.61
    10.97
    11.57
    11267200
    11.54

    NYSE
    GAP
    9/23/2018
    11.32
    11.77
    11.15
    11.57
    656300
    11.57

    NYSE
    GBX
    6/4/2010
    8.5
    9
    8.5
    9
    15800
    7.95

    NYSE
    GTY
    4/6/2000
    21.75
    22.12
    21.62
    22
    44200
    5.95

    NYSE
    GGT
    10/18/2014
    9.11
    9.17
    9.02
    9.17
    15200
    7.13

    NYSE
    GRA
    6/14/2012
    3
    3.24
    2.92
    3
    389100
    3

    NYSE
    GSI
    11/18/2019
    4.05
    4.19
    4.03
    4.12
    327700
    4.12

    NYSE
    GIM
    4/23/2010
    5.81
    5.87
    5.75
    5.75
    109800
    2.46

    NYSE
    GJD
    2/17/2017
    24.85
    24.85
    24.85
    24.85
    0
    19.69

    NYSE
    GLW
    10/25/2001
    76.25
    77.25
    75.75
    77.25
    960000
    8.88

    NYSE
    GSC
    9/13/2018
    63.19
    63.42
    62.69
    62.69
    1300
    62.69

    NYSE
    GIM
    1/12/2001
    3.63
    3.68
    3.63
    3.63
    272000
    0.44

    NYSE
    GBL
    7/7/2017
    60.2
    60.46
    59.01
    59.18
    55400
    58.78

    NYSE
    GT
    12/3/2004
    33.63
    33.75
    33.13
    33.5
    229800
    26.31

    NYSE
    GDP
    4/28/2011
    6.45
    6.5
    6.25
    6.25
    8100
    6.25

    NYSE
    GTC
    1/11/2020
    219.4
    221.91
    218.08
    221.36
    0
    221.36

    NYSE
    GDI
    12/6/2014
    33.04
    33.55
    33.04
    33.45
    226000
    16.7

    NYSE
    GFF
    11/19/2009
    8.38
    8.63
    7.87
    8
    50600
    7.27

    NYSE
    GWR
    7/22/2017
    29.75
    29.95
    28.13
    28.49
    623800
    28.49

    NYSE
    GMR
    4/2/2016
    33.35
    34
    33.26
    34
    278700
    14.26

    NYSE
    GPC
    11/7/1998
    24.78
    25.13
    24.52
    24.87
    241000
    4.94

    NYSE
    GMA
    7/29/2011
    25.34
    25.4
    25.22
    25.25
    23300
    11.29

    NYSE
    GNI
    12/15/2000
    18.68
    18.68
    18.27
    18.47
    1200
    1.69

    NYSE
    GDI
    3/17/2008
    29.12
    29.16
    28.38
    28.38
    42800
    14.17

    NYSE
    GGG
    3/4/1999
    18.5
    19.5
    18.5
    19.5
    151500
    0.93

    NYSE
    GEO
    10/5/2007
    35.25
    35.25
    34.88
    35.25
    846400
    11.75

    NYSE
    GDP
    10/17/2015
    19.9
    20.45
    19.27
    20.45
    289300
    20.45

    NYSE
    GAM
    3/3/2008
    27.56
    27.69
    27.31
    27.5
    12300
    10.75

    NYSE
    GJE
    8/8/2016
    22.69
    22.8
    22.69
    22.8
    700
    18.07

    NYSE
    GY
    7/21/2012
    9.7
    10.09
    9.5
    9.99
    252600
    9.73

    NYSE
    GMW
    1/16/2015
    24.95
    24.95
    24.95
    24.95
    0
    24.95

    NYSE
    GAM
    4/4/1997
    20.38
    20.75
    20.38
    20.62
    7000
    2.98

    NYSE
    GT
    4/15/1982
    32.88
    33.13
    32.75
    33.13
    81800
    4.3

    NYSE
    GNW
    10/12/2018
    7.27
    8.01
    6.22
    6.74
    11373900
    6.74

    NYSE
    GGT
    6/12/2008
    7.18
    7.18
    7.08
    7.13
    15000
    3.2

    NYSE
    GKM
    6/21/2018
    14.75
    14.78
    14
    14.2
    69300
    10.64

    NYSE
    GAP
    1/1/2006
    21.87
    22.22
    21.03
    21.27
    43200
    15.62

    NYSE
    GMT
    5/7/1999
    38.62
    38.86
    38.62
    38.7
    150800
    4.13

    NYSE
    GJF
    7/7/2018
    20
    21
    19.95
    21
    1200
    18.97

    NYSE
    GRR
    5/12/2012
    8.5
    8.73
    8.47
    8.73
    5500
    7.11

    NYSE
    GOL
    9/9/2017
    19.4
    19.48
    19.04
    19.19
    1606000
    18.92

    NYSE
    GY
    8/8/2008
    10.95
    10.95
    10.57
    10.63
    65100
    0.95

    NYSE
    GHL
    4/10/2016
    70.76
    72.4
    70.2
    72
    185500
    66.41

    NYSE
    GET
    6/27/2005
    24.09
    24.09
    23.06
    23.06
    289800
    20.96

    NYSE
    GEJ
    11/7/2019
    23.23
    23.53
    23.22
    23.36
    66500
    23.01

    NYSE
    GCO
    12/8/2019
    23.95
    24.22
    23.52
    23.62
    252100
    23.62

    NYSE
    GMT
    3/6/2005
    37.8
    38.12
    37.7
    37.91
    50000
    11.25

    NYSE
    GWW
    7/20/2018
    88.65
    91.97
    88.54
    91.88
    1070700
    88.68

    NYSE
    GNA
    3/22/2019
    3.31
    3.31
    3.18
    3.2
    1243400
    3.2

    NYSE
    GGC
    10/22/2004
    39.25
    39.36
    37.73
    38.2
    17800
    762.78

    NYSE
    GGB
    9/12/2013
    16
    16.11
    15.78
    15.79
    576000
    1.4

    NYSE
    GD
    9/23/2004
    38.82
    39.04
    38.6
    38.82
    372000
    7.19

    NYSE
    GED
    7/19/2019
    21.75
    21.78
    19.95
    21.55
    64800
    20.88

    NYSE
    GGG
    11/6/1999
    18.5
    18.5
    18.5
    18.5
    14800
    0.9

    NYSE
    GLW
    12/26/2013
    10.25
    10.4
    10.2
    10.4
    7314500
    10.09

    NYSE
    GEO
    12/20/2018
    19.41
    19.73
    17.1
    17.79
    658600
    17.79

    NYSE
    GPJ
    3/22/2015
    24.94
    25.09
    24.81
    25.09
    9700
    18.74

    NYSE
    GPC
    8/8/1997
    27.13
    28.96
    26.96
    28.8
    444800
    5.44

    NYSE
    GPK
    11/10/2014
    7.48
    7.75
    7.36
    7.65
    47300
    7.65

    NYSE
    GE
    10/1/2010
    58.63
    59.88
    58.5
    59.06
    12229500
    44.48

    NYSE
    GDF
    3/23/2014
    15.06
    15.15
    15.03
    15.14
    20600
    8.62

    NYSE
    GLW
    12/19/2002
    39.38
    39.38
    38.75
    38.75
    909000
    9.13

    NYSE
    GHI
    8/20/2005
    6.74
    6.74
    6.66
    6.66
    35300
    1.12

    NYSE
    GEF
    9/22/2018
    70.7
    71.47
    69.45
    69.64
    422900
    66.47

    NYSE
    GED
    4/16/2016
    23.2
    23.28
    23.14
    23.14
    30300
    18.24

    NYSE
    GJH
    8/6/2017
    8.21
    8.21
    8.21
    8.21
    0
    6.5

    NYSE
    GJL
    12/11/2017
    22.81
    23.09
    22.76
    22.77
    6400
    21.07

    NYSE
    GFZ
    1/26/2015
    25.45
    25.45
    25.33
    25.4
    21400
    18.1

    NYSE
    GTY
    4/7/2012
    19.23
    19.33
    18.82
    19.24
    208700
    10.72

    NYSE
    GPC
    12/12/1999
    28.87
    28.96
    28.69
    28.78
    207900
    6.03

    NYSE
    GJG
    5/21/2016
    20.9
    20.9
    20.9
    20.9
    300
    15.99

    NYSE
    GCV
    4/16/2018
    7.23
    7.25
    7.07
    7.15
    7900
    6

    NYSE
    GE
    6/3/1979
    93.12
    94
    92.5
    94
    1910400
    0.27

    NYSE
    GEG
    1/11/2018
    25.19
    25.4
    25.06
    25.19
    47300
    21.76

    NYSE
    GAI
    5/19/2011
    4.75
    4.75
    4.65
    4.75
    284400
    4.75

    NYSE
    GGC
    12/1/2016
    20.18
    20.59
    20.13
    20.27
    29400
    475.67

    NYSE
    GKM
    8/12/2018
    11.18
    11.82
    11.18
    11.81
    51300
    9.17

    NYSE
    GE
    12/27/1984
    32.38
    32.38
    31.5
    32
    4593600
    0.22

    NYSE
    GGB
    7/3/2011
    7.39
    7.39
    6.5
    6.5
    561600
    0.38

    NYSE
    GPX
    5/6/2016
    7.2
    7.33
    7.11
    7.33
    135000
    7.33

    NYSE
    GDV
    5/13/2017
    22.17
    22.27
    22.15
    22.23
    183300
    17.5

    NYSE
    GT
    3/15/2001
    22.37
    22.5
    21.87
    22.25
    372600
    8.3

    NYSE
    GR
    9/22/2008
    30.3
    31.9
    30.3
    31.43
    384600
    22.24

    NYSE
    GEC
    7/28/2013
    25.31
    25.38
    25.2
    25.2
    213300
    16.82

    NYSE
    GR
    11/30/2009
    21.74
    22.11
    21.62
    21.74
    958800
    16.08

    NYSE
    GY
    2/27/1999
    5.54
    5.54
    5.41
    5.5
    98700
    0.17

    NYSE
    GRB
    8/5/2004
    13.5
    13.5
    13.39
    13.39
    3300
    11.6

    NYSE
    GBL
    5/30/2011
    39.72
    39.99
    39.1
    39.35
    11100
    37.4

    NYSE
    GPW
    6/30/2018
    23.8
    23.87
    23.32
    23.52
    13000
    21.51

    NYSE
    GJD
    8/2/2018
    12.82
    12.82
    12.8
    12.8
    1000
    11.4

    NYSE
    GDF
    4/21/2007
    13.88
    14
    13.75
    13.75
    53000
    3.22

    NYSE
    GD
    11/7/2004
    36.58
    36.58
    36.13
    36.24
    591600
    6.77

    NYSE
    GIS
    7/15/1994
    32.93
    33.24
    32.77
    33.16
    420800
    1.76

    NYSE
    GAI
    1/1/2012
    5.09
    5.09
    5.05
    5.05
    19700
    5.05

    NYSE
    GEO
    11/18/2018
    15.44
    17
    15.29
    15.68
    2925400
    15.68

    NYSE
    GPU
    12/3/2016
    25.3
    25.65
    25.29
    25.51
    4800
    21.03

    NYSE
    GY
    3/19/2004
    6.21
    6.21
    6.16
    6.16
    22600
    0.37

    NYSE
    GRR
    6/30/2019
    15.5
    15.5
    15.37
    15.4
    5400
    15.26

    NYSE
    GLW
    4/11/1996
    79.25
    80.5
    79.12
    80.37
    1582800
    4.07

    NYSE
    GLW
    1/2/2006
    30.62
    30.87
    30.25
    30.87
    1231800
    7.78

    NYSE
    GMA
    10/4/2019
    16.93
    17.63
    16.93
    17.3
    17800
    16.88

    NYSE
    GFF
    12/28/2013
    20.85
    20.85
    20.25
    20.26
    112200
    20.26

    NYSE
    GMA
    7/3/2016
    21.08
    21.31
    21.08
    21.2
    229500
    13.84

    NYSE
    GD
    1/7/2016
    116.1
    116.47
    115.75
    116.18
    1033200
    53.78

    NYSE
    GFI
    11/13/2004
    15.63
    15.75
    15.5
    15.63
    16600
    11.8

    NYSE
    GJG
    8/9/2015
    24.45
    24.46
    24.41
    24.46
    1500
    17.48

    NYSE
    GJD
    10/31/2019
    15.51
    15.51
    15.51
    15.51
    0
    14.71

    NYSE
    GS
    4/11/2015
    111.77
    112
    109.73
    110.01
    4684700
    105.43

    NYSE
    GLW
    4/27/2003
    34.5
    35.25
    34.5
    35.13
    1034100
    8.32

    NYSE
    GFF
    3/28/2015
    22
    22.23
    22
    22.15
    89300
    22.15

    NYSE
    GPK
    2/9/2018
    2.83
    3.16
    2.78
    3
    516100
    3

    NYSE
    GUQ
    10/23/2015
    24.44
    24.85
    24.44
    24.85
    2200
    19.09

    NYSE
    GAJ
    9/16/2013
    22.59
    22.6
    22.36
    22.58
    13300
    11.52

    NYSE
    GD
    1/26/2003
    58.07
    58.13
    57.12
    57.44
    413600
    1.97

    NYSE
    GPS
    6/1/2019
    17.93
    18.29
    17.93
    18.23
    9665700
    17.99

    NYSE
    GDF
    12/3/2006
    14
    14
    13.88
    14
    25200
    3.08

    NYSE
    GEO
    12/21/2008
    27.69
    27.81
    27.38
    27.38
    41600
    9.12

    NYSE
    GAM
    2/21/2010
    37
    37.25
    36.94
    37.12
    4600
    19.58

    NYSE
    GFY
    3/17/2017
    17.51
    17.6
    17.51
    17.55
    21200
    14.47

    NYSE
    GJF
    6/5/2017
    24.62
    24.77
    24.62
    24.77
    1300
    21.06

    NYSE
    GPW
    5/20/2016
    22.03
    22.09
    22.02
    22.09
    1900
    17.56

    NYSE
    GRB
    11/12/2009
    19.86
    20.29
    19.86
    19.98
    24400
    19.27

    NYSE
    GIL
    3/1/2010
    31.12
    32.25
    31.12
    32.25
    212800
    4.03

    NYSE
    GPC
    12/18/2010
    22.62
    22.94
    22.12
    22.56
    585600
    16.44

    NYSE
    GR
    10/5/2008
    28.77
    28.82
    27.7
    27.94
    230600
    19.76

    NYSE
    GIM
    9/17/2015
    8.88
    8.9
    8.81
    8.84
    187100
    5.62

    NYSE
    GRT
    8/13/2006
    18.25
    18.62
    18.12
    18.25
    67800
    4.14

    NYSE
    GIS
    10/13/2007
    64.85
    65.5
    64.8
    65.15
    620400
    23.67

    NYSE
    GCH
    12/12/2003
    15.3
    15.3
    14.43
    14.43
    144200
    3.82

    NYSE
    GNI
    9/19/2014
    116.75
    116.75
    114
    115.5
    4000
    69.48

    NYSE
    GTI
    1/12/2007
    37.12
    37.63
    37.12
    37.63
    33300
    37.63

    NYSE
    GCO
    6/20/1997
    5.13
    5.25
    5.13
    5.13
    15400
    5.13

    NYSE
    GGT
    10/16/2005
    4.26
    4.26
    4.18
    4.18
    10600
    1.46

    NYSE
    GXP
    2/8/2001
    35.88
    36.13
    35.88
    36
    167600
    5.59

    NYSE
    GMA
    7/19/2012
    25.26
    25.26
    25.11
    25.21
    37000
    12.12

    NYSE
    GPC
    11/21/2016
    47.31
    47.47
    47.04
    47.2
    91000
    41.72

    NYSE
    GWR
    3/16/2017
    25.87
    25.87
    25.45
    25.56
    196100
    25.56

    NYSE
    GFI
    12/4/2008
    4.63
    4.75
    4.63
    4.63
    19200
    3.75

    NYSE
    GTI
    7/18/2009
    27.25
    27.75
    27.19
    27.75
    168300
    27.75

    NYSE
    GY
    3/13/2017
    13.39
    13.45
    13.28
    13.32
    540100
    13.32

    NYSE
    GPI
    7/27/2014
    29.65
    30.65
    29.65
    30.1
    217200
    28.58

    NYSE
    GNK
    1/30/2017
    31.29
    31.3
    30.61
    30.79
    105400
    25.74

    NYSE
    GAS
    9/14/2003
    23.09
    23.28
    23.09
    23.19
    72100
    10.39

    NYSE
    GR
    3/21/2005
    38.19
    38.94
    38.08
    38.94
    361400
    12.3

    NYSE
    GAS
    3/10/2001
    26.95
    27.86
    26.95
    27.86
    72200
    5.22

    NYSE
    GAI
    9/4/2015
    5.2
    5.29
    5.18
    5.27
    26900
    5.27

    NYSE
    GD
    7/9/1999
    27.53
    27.76
    27.47
    27.47
    546400
    0.77

    NYSE
    GEA
    2/25/2019
    18.7
    19.33
    17.83
    18.3
    111600
    17.07

    NYSE
    GPX
    4/5/2018
    9.03
    9.04
    8.65
    8.76
    28000
    8.76

    NYSE
    GCH
    10/28/2010
    7.81
    8.25
    7.81
    8.06
    10900
    4.2

    NYSE
    GCO
    1/16/1997
    3.88
    4.13
    3.88
    4.13
    36600
    4.13

    NYSE
    GU
    6/30/2018
    11.61
    12.48
    11.4
    12.23
    952700
    11.94

    NYSE
    GME
    5/20/2013
    11.6
    11.9
    11.55
    11.75
    905000
    5.88

    NYSE
    GOM
    7/24/2017
    20.5
    20.7
    20.37
    20.46
    53100
    13.56

    NYSE
    GCO
    5/3/1999
    6.38
    6.5
    6.13
    6.25
    122300
    6.25

    NYSE
    GF
    5/20/2006
    6.28
    6.34
    6.28
    6.34
    156500
    1.65

    NYSE
    GAJ
    5/21/2010
    21.94
    22.06
    21.81
    22.06
    3900
    7.79

    NYSE
    GDI
    1/28/2005
    11.87
    12
    11.12
    11.31
    292800
    1.88

    NYSE
    GY
    4/6/2000
    4.35
    4.39
    4.31
    4.39
    36200
    0.15

    NYSE
    GMW
    9/3/2015
    24.95
    24.95
    24.95
    24.95
    0
    24.95

    NYSE
    GCH
    10/29/2004
    11.16
    11.24
    11.08
    11.08
    51700
    3.06

    NYSE
    GR
    6/25/2011
    37.5
    38
    37.48
    37.52
    1226900
    29.1

    NYSE
    GPW
    12/4/2014
    24.74
    24.75
    24.5
    24.5
    11100
    18.07

    NYSE
    GRT
    10/13/2013
    22.2
    22.47
    22.16
    22.33
    59300
    11.22

    NYSE
    GAM
    10/12/2012
    23.86
    24.99
    23.86
    24.98
    53000
    17.3

    NYSE
    GCO
    1/23/2014
    16.76
    16.91
    16.55
    16.9
    182300
    16.9

    NYSE
    GDF
    2/3/2013
    11.75
    11.94
    11.7
    11.7
    20500
    5.9

    NYSE
    GRB
    4/9/2011
    6.6
    6.6
    6.35
    6.35
    16800
    6.35

    NYSE
    GLW
    7/12/2009
    71.75
    72
    70.69
    70.87
    2919900
    22.61

    NYSE
    GLP
    5/22/2016
    20.2
    21.1
    20.2
    20.74
    18200
    14.63

    NYSE
    GY
    4/15/2016
    19.55
    19.89
    19.34
    19.83
    352900
    19.83

    NYSE
    GAB
    6/15/2013
    7.71
    7.88
    7.68
    7.8
    203100
    3.73

    NYSE
    GLS
    12/21/2019
    8.74
    8.89
    8.74
    8.86
    86300
    8.86

    NYSE
    GWW
    10/20/1997
    42.79
    43.42
    42.79
    43.42
    446400
    7.57

    NYSE
    GRT
    3/13/2004
    21.75
    21.87
    21.62
    21.75
    113800
    3.9

    NYSE
    GSH
    10/5/2014
    14.54
    14.54
    14.2
    14.21
    33500
    12.46

    NYSE
    GHI
    8/20/2018
    13.53
    13.69
    13.49
    13.65
    29900
    11.86

    NYSE
    GBX
    4/18/2005
    14.25
    14.5
    14.25
    14.25
    4500
    11.1

    NYSE
    GJN
    5/15/2016
    24
    24
    24
    24
    18400
    19.45

    NYSE
    GVA
    4/17/2009
    25.94
    26.19
    25.56
    25.94
    127500
    14.8

    NYSE
    GPI
    6/10/2012
    38.56
    38.7
    36.81
    37.1
    202700
    35.23

    NYSE
    GEO
    4/28/2007
    16.25
    16.37
    15.62
    15.88
    328200
    5.29

    NYSE
    GTI
    6/1/2017
    16.38
    16.44
    16.01
    16.27
    2027700
    16.27

    NYSE
    GBL
    10/3/2014
    44.4
    44.4
    42.7
    43.57
    82700
    41.57

    NYSE
    GTI
    11/20/2014
    9.05
    9.37
    9.05
    9.32
    532600
    9.32

    NYSE
    GRR
    3/15/2004
    12.53
    12.53
    11.92
    12.28
    38700
    9.34

    NYSE
    GEF
    11/18/2006
    26.27
    26.74
    25.79
    26.27
    18200
    10.14

    NYSE
    GF
    1/25/2014
    7.98
    8
    7.61
    7.63
    110300
    6.39

    NYSE
    GAP
    7/21/2008
    30.97
    31.22
    30.48
    30.79
    28500
    23.31

    NYSE
    GEF
    1/21/2016
    60.45
    62
    60.45
    61.7
    128800
    28

    NYSE
    GAP
    7/10/2016
    21.85
    21.85
    21.3
    21.43
    358600
    21.43

    NYSE
    GEO
    8/6/2012
    14.02
    14.45
    14.02
    14.2
    376400
    4.73

    NYSE
    GR
    12/10/2010
    34.31
    34.5
    33.62
    33.94
    437800
    25.97

    NYSE
    GPX
    11/21/2002
    2.38
    2.38
    2.06
    2.25
    16600
    8.9

    NYSE
    GJN
    9/18/2016
    22.3
    22.3
    22.3
    22.3
    100
    18.37

    NYSE
    GSH
    5/25/2018
    25.36
    25.62
    25.04
    25.54
    268200
    24.92

    NYSE
    GD
    4/3/1992
    10.2
    10.35
    10
    10.35
    922400
    0.22

    NYSE
    GCF
    5/20/2019
    13.46
    13.59
    13.37
    13.48
    34000
    12.91

    NYSE
    GEC
    2/6/2015
    26.32
    26.41
    26.32
    26.35
    43500
    19.26

    NYSE
    GPC
    6/24/2013
    32.13
    32.35
    31.86
    32.22
    510200
    25.73

    NYSE
    GUL
    7/16/2017
    22.16
    22.16
    22.06
    22.07
    2800
    19.15

    NYSE
    GJG
    1/17/2020
    21.66
    21.69
    21.55
    21.57
    3200
    21.57

    NYSE
    GJP
    12/27/2018
    10.85
    10.85
    10.75
    10.75
    1600
    10.28

    NYSE
    GGB
    4/12/2010
    24.19
    24.19
    23.37
    23.5
    142200
    0.64

    NYSE
    GJB
    8/15/2016
    24.2
    24.2
    24.1
    24.1
    1300
    19.85

    NYSE
    GET
    5/8/2017
    53.9
    54.72
    53.9
    54.67
    200000
    54.67

    NYSE
    GJF
    8/3/2014
    21.87
    21.87
    21.87
    21.87
    0
    15.23

    NYSE
    GPS
    2/10/2003
    35
    35
    34.13
    34.13
    1748900
    4.28

    NYSE
    GE
    5/4/1981
    120.5
    121.25
    120.37
    120.87
    4992000
    0.37

    NYSE
    GIM
    3/24/2014
    9
    9.04
    8.98
    8.99
    158000
    5.18

    NYSE
    GBX
    1/30/2016
    36.3
    37.4
    35.75
    36.1
    481400
    34.36

    NYSE
    GME
    3/2/2012
    19.6
    19.65
    19.16
    19.25
    861200
    9.62

    NYSE
    GGT
    7/28/2005
    4.73
    4.97
    4.73
    4.97
    17200
    1.73

    NYSE
    GTY
    11/4/2018
    18.33
    19.25
    18.22
    18.36
    108700
    16.41

    NYSE
    GWW
    1/6/2008
    95.98
    95.98
    94.82
    95.43
    165000
    39.16

    NYSE
    GTI
    12/11/2009
    19.12
    19.25
    18.88
    19.12
    840300
    19.12

    NYSE
    GNW
    9/13/2014
    22.95
    23.35
    22.85
    23.3
    817000
    21.81

    NYSE
    GBL
    12/20/2014
    49.2
    49.7
    49.2
    49.6
    17700
    48.36

    NYSE
    GAP
    4/28/2012
    25.7
    26.5
    25.33
    25.78
    150500
    20.39

    NYSE
    GG
    7/6/2012
    10
    10.9
    10
    10.78
    2101000
    10.03

    NYSE
    GDP
    9/30/2001
    3.38
    3.38
    3.12
    3.25
    2000
    26

    NYSE
    GIS
    12/9/2001
    53.16
    53.36
    52.67
    53.06
    349000
    15.56

    NYSE
    GS
    10/3/2009
    61.92
    63.79
    61.61
    63.79
    944200
    58.6

    NYSE
    GSH
    3/28/2014
    14.6
    15.15
    14.53
    15.15
    62200
    12.7

    NYSE
    GDI
    12/24/2017
    34.21
    34.31
    33.6
    33.66
    222600
    33.62

    NYSE
    GRX
    7/26/2018
    6.23
    6.23
    6.16
    6.16
    19600
    6.09

    NYSE
    GLT
    6/20/2008
    14.27
    14.38
    14.21
    14.21
    64200
    8.91

    NYSE
    GA
    12/9/2018
    5.9
    6.07
    5.9
    5.97
    751600
    5.82

    NYSE
    GRB
    2/26/2015
    6.47
    6.53
    6.35
    6.41
    14900
    6.41

    NYSE
    GIM
    4/30/2011
    6.23
    6.27
    6.23
    6.27
    307600
    2.95

    NYSE
    GDV
    2/1/2014
    19.98
    20
    19.88
    19.89
    87200
    12.78

    NYSE
    GEP
    4/19/2019
    19.98
    19.98
    19.53
    19.75
    34000
    18.78

    NYSE
    GBF
    12/6/2018
    101.79
    101.95
    101.43
    101.95
    3200
    98.3

    NYSE
    GVA
    1/19/2013
    16
    16.25
    15.86
    16.01
    86700
    14.51

    NYSE
    GPC
    7/29/2001
    32.52
    32.52
    32.24
    32.24
    412000
    7.27

    NYSE
    GJO
    12/25/2015
    23.99
    24.15
    23.99
    24.01
    6800
    19.81

    NYSE
    GF
    9/19/2014
    7.44
    7.5
    7.43
    7.48
    32800
    6.31

    NYSE
    GDI
    9/1/2018
    44.39
    44.89
    42.79
    43.19
    571000
    43.13

    NYSE
    GRT
    3/24/2019
    1.39
    1.47
    1.35
    1.47
    605500
    1.24

    NYSE
    GD
    9/1/2012
    74.06
    76.8
    74.06
    75.87
    3370800
    33.38

    NYSE
    GPK
    1/12/2012
    4.79
    4.79
    4.7
    4.7
    7900
    4.7

    NYSE
    GIB
    11/21/2008
    17.19
    18.87
    17.19
    17.44
    104600
    8.72

    NYSE
    GS
    6/3/2017
    227.77
    227.94
    224.85
    227.35
    4411400
    221.9

    NYSE
    GES
    10/16/2016
    54.25
    54.93
    53.65
    54.25
    849200
    26.21

    NYSE
    GPC
    1/24/1999
    25.22
    25.66
    25.14
    25.66
    192400
    5.15

    NYSE
    GG
    10/2/2006
    9.13
    9.5
    9.13
    9.5
    4600
    4.3

    NYSE
    GLF
    12/1/2007
    34.5
    34.5
    34.44
    34.44
    1200
    17.22

    NYSE
    GNV
    11/5/2018
    4.86
    4.86
    4.44
    4.47
    5600
    3.62

    NYSE
    GBE
    1/7/2019
    1.24
    1.24
    1.1
    1.12
    181600
    1.12

    NYSE
    GVA
    3/13/2003
    21.25
    22
    20.75
    21.75
    79600
    5.14

    NYSE
    GNV
    4/29/2019
    3.75
    3.75
    3.5
    3.7
    42100
    3.38

    NYSE
    GEP
    12/27/2015
    23.08
    23.11
    22.98
    23.05
    7400
    18.6

    NYSE
    GSK
    1/13/2003
    21.62
    22.37
    21.5
    22.25
    3122800
    12.05

    NYSE
    GAS
    4/12/2004
    20.82
    21.21
    20.82
    21.01
    87000
    9.82

    NYSE
    GRB
    7/16/2009
    23.65
    23.71
    23.34
    23.71
    28800
    22.69

    NYSE
    GD
    6/28/2007
    72.69
    73.05
    71.26
    71.5
    480800
    14.41

    NYSE
    GPC
    2/16/2019
    30.83
    31.4
    29.7
    30
    3421100
    28.59

    NYSE
    GBX
    4/10/2015
    33.25
    33.88
    32.45
    32.85
    172700
    31.01

    NYSE
    GJG
    6/23/2017
    22.42
    22.42
    22.34
    22.34
    900
    18.26

    NYSE
    GDI
    4/18/2011
    18
    18
    17.65
    17.78
    23000
    8.88

    NYSE
    GMA
    8/8/2013
    24.8
    24.88
    24.61
    24.76
    30800
    12.81

    NYSE
    GY
    9/28/2006
    6.84
    6.9
    6.78
    6.84
    182800
    0.55

    NYSE
    GIB
    12/20/2010
    3.81
    4
    3.62
    3.81
    21400
    3.81

    NYSE
    GAH
    1/1/2016
    24.3
    24.52
    24.19
    24.52
    10600
    19.35

    NYSE
    GAP
    1/31/1999
    42.5
    42.6
    42.29
    42.5
    50400
    26.5

    NYSE
    GIM
    6/2/2001
    3.75
    3.81
    3.75
    3.75
    133400
    0.49

    NYSE
    GWW
    8/6/2001
    42.26
    42.48
    41.81
    41.92
    81600
    15.75

    NYSE
    GPS
    2/1/2007
    28.87
    29.12
    28.62
    28.87
    5022000
    7.58

    NYSE
    GJV
    1/7/2019
    17.5
    17.5
    17.5
    17.5
    0
    16.01

    NYSE
    GRT
    3/4/2006
    16.87
    16.87
    16.75
    16.87
    81600
    3.62

    NYSE
    GLW
    12/16/2010
    71.62
    73
    63.25
    64.5
    11180300
    62.22

    NYSE
    GPD
    4/20/2017
    24.3
    24.3
    24.29
    24.29
    200
    20.54

    NYSE
    GGC
    8/4/2001
    20.03
    20.26
    20.03
    20.03
    8700
    399.99

    NYSE
    GWW
    2/8/2014
    48.12
    48.63
    47.91
    48.25
    569100
    43.56

    NYSE
    GEO
    12/12/2011
    13.7
    13.73
    13.45
    13.45
    29200
    4.48

    NYSE
    GD
    9/10/1999
    26.32
    26.49
    26.26
    26.43
    885600
    0.75

    NYSE
    GPI
    5/7/2011
    19.8
    20
    19.75
    19.95
    257700
    18.94

    NYSE
    GJJ
    3/20/2015
    23.85
    24.01
    23.55
    24
    10700
    19.35

    NYSE
    GNI
    5/29/2000
    26.02
    26.02
    25.63
    25.83
    1300
    2.09

    NYSE
    GHL
    8/11/2014
    20.1
    20.2
    19.95
    20.2
    12800
    18.25

    NYSE
    GE
    9/2/1978
    83.87
    84.12
    82.75
    83.37
    3542400
    0.23

    NYSE
    GCV
    2/11/2008
    8.54
    8.54
    8.34
    8.34
    25900
    2.75

    NYSE
    GLG
    9/14/2017
    10.32
    10.32
    10.25
    10.27
    619700
    10.16

    NYSE
    GSK
    1/30/2005
    20.25
    20.62
    20.12
    20.37
    1630000
    11.87

    NYSE
    GNI
    12/7/2000
    19.29
    19.29
    18.98
    19.09
    700
    1.75

    NYSE
    GJV
    6/30/2018
    20.12
    20.49
    19.4
    20.18
    4900
    17.06

    NYSE
    GAM
    10/27/2017
    43.15
    43.36
    43.09
    43.27
    13500
    35.5

    NYSE
    GAH
    3/15/2019
    23.66
    24.11
    23.6
    23.9
    14200
    22.56

    NYSE
    GBE
    2/25/2016
    11.24
    11.3
    11.05
    11.3
    55100
    10.66

    NYSE
    GES
    4/9/2011
    5.85
    5.85
    5.5
    5.65
    55800
    2.73

    NYSE
    GIL
    3/18/2011
    18.45
    19.25
    18.3
    19.25
    751200
    4.81

    NYSE
    GMT
    5/13/2013
    17.8
    17.98
    17.75
    17.91
    554300
    14.43

    NYSE
    GAH
    10/4/2015
    25.09
    25.1
    25.05
    25.05
    8800
    19.48

    NYSE
    GDI
    9/6/2018
    42.9
    43.64
    40.89
    41.57
    486700
    41.52

    NYSE
    GDF
    11/24/2005
    11.38
    11.63
    11.38
    11.5
    62700
    2.26

    NYSE
    GD
    3/9/1989
    12.36
    12.55
    12.27
    12.45
    166400
    0.11

    NYSE
    GY
    2/24/2001
    3.32
    3.36
    3.22
    3.22
    81200
    0.13

    NYSE
    GPK
    3/27/2015
    4.39
    4.79
    4.36
    4.37
    130400
    4.37

    NYSE
    GRA
    2/27/2009
    13.12
    13.25
    12.56
    12.62
    288300
    12.62

    NYSE
    GHI
    5/2/2016
    15.02
    15.1
    15.01
    15.06
    28300
    10.11

    NYSE
    GAP
    4/6/2009
    28.35
    29.96
    27.86
    29.71
    166600
    22.76

    NYSE
    GFF
    7/23/2017
    18.7
    19
    17.62
    17.86
    758600
    17.86

    NYSE
    GAS
    8/30/1997
    14.97
    14.97
    14.84
    14.9
    53400
    1.98

    NYSE
    GT
    7/10/2004
    35.13
    35.63
    35
    35
    851400
    27.17

    NYSE
    GJH
    11/9/2014
    9.41
    9.41
    9.41
    9.41
    0
    6.07

    NYSE
    GMXR
    2/22/2018
    28.18
    29.73
    28.18
    29.35
    172400
    29.35

    NYSE
    GLP
    3/27/2017
    36.75
    37.05
    35.73
    35.86
    65500
    26.8

    NYSE
    GGC
    10/31/2011
    18.31
    18.88
    18.19
    18.64
    10600
    413.41

    NYSE
    GT
    11/8/2019
    13.54
    13.78
    13.26
    13.67
    4602300
    13.67

    NYSE
    GIS
    3/21/2005
    53.17
    54.25
    53.17
    53.92
    763600
    17.68

    NYSE
    GIS
    7/8/2002
    55.16
    55.26
    54.66
    55.16
    348000
    16.53

    NYSE
    GGB
    11/28/2015
    14.65
    14.95
    14.47
    14.79
    3720800
    4.58

    NYSE
    GCO
    5/18/2018
    23.82
    24.06
    23.02
    23.91
    348800
    23.91

    NYSE
    GRA
    4/1/2016
    13.95
    14.15
    13.68
    13.98
    961100
    13.98

    NYSE
    GSL
    10/14/2018
    3.99
    3.99
    3.75
    3.8
    33300
    3.27

    NYSE
    GBL
    2/5/2010
    16
    16
    15.81
    15.88
    6800
    15.09

    NYSE
    GAP
    2/24/2008
    29.74
    30.35
    29.26
    30.35
    84000
    22.83

    NYSE
    GRS
    11/21/2013
    5.23
    5.25
    4.8
    5.07
    181700
    5.07

    NYSE
    GIS
    6/23/1996
    54.78
    54.78
    54.19
    54.28
    1527200
    3.19

    NYSE
    GSK
    1/28/1999
    21
    21.12
    20.75
    20.87
    1217600
    5.03

    NYSE
    GAM
    11/4/2011
    34.85
    35
    34.75
    35
    12100
    22.63

    NYSE
    GWW
    4/1/2000
    64.85
    64.96
    64.52
    64.52
    97600
    11.78

    NYSE
    GJL
    9/24/2017
    22.9
    22.9
    22.9
    22.9
    0
    20.89

    NYSE
    GWR
    1/2/2020
    32.94
    33.16
    32.58
    33.1
    178700
    33.1

    NYSE
    GE
    4/13/1989
    48.5
    48.5
    48.13
    48.38
    4612800
    0.39

    NYSE
    GIS
    6/10/1995
    37.92
    38.09
    37.76
    38.09
    427200
    2.12

    NYSE
    GSK
    11/16/2018
    36.63
    37.56
    36.21
    37.2
    1457400
    35.34

    NYSE
    GGC
    12/10/2001
    17.47
    17.82
    16.54
    17.7
    9800
    353.48

    NYSE
    GDI
    7/31/2004
    9.13
    9.5
    9.13
    9.13
    262800
    1.52

    NYSE
    GRB
    9/29/2017
    10.75
    11.12
    10.71
    10.99
    175400
    10.99

    NYSE
    GE
    9/25/1989
    51.13
    51.13
    50.63
    50.75
    3566400
    0.42

    NYSE
    GUT
    12/14/2014
    9.17
    9.17
    9.07
    9.1
    67700
    6.1

    NYSE
    GET
    7/24/2014
    29.7
    29.7
    28.65
    28.65
    131700
    28.65

    NYSE
    GYB
    1/9/2020
    19.5
    21.41
    19.35
    20.35
    138700
    20.35

    NYSE
    GAM
    2/4/2017
    37.58
    37.72
    37.51
    37.58
    25600
    30.83

    NYSE
    GJN
    1/20/2018
    17.04
    17.12
    16.72
    17.01
    3700
    15.29

    NYSE
    GMT
    8/6/2015
    38.16
    38.61
    37.71
    37.81
    464100
    33.31

    NYSE
    GE
    8/9/2007
    67.06
    67.62
    65.56
    67.62
    15614100
    16.27

    NYSE
    GAM
    3/23/2002
    28.75
    29.12
    28.62
    29.12
    42200
    6.38

    NYSE
    GYC
    6/10/2019
    18
    18.15
    17.26
    17.35
    2200
    16.96

    NYSE
    GSI
    11/11/2019
    4.16
    4.23
    4.06
    4.23
    322400
    4.23

    NYSE
    GIS
    5/20/1999
    48.78
    49.42
    48.5
    49.42
    573600
    6.6

    NYSE
    GAI
    6/22/2009
    5.75
    5.81
    5.69
    5.69
    11600
    4.46

    NYSE
    GFW
    6/15/2014
    24.52
    24.52
    24.36
    24.43
    4000
    15.25

    NYSE
    GGT
    3/30/2008
    7.82
    7.87
    7.68
    7.82
    20000
    3.51

    NYSE
    GJD
    11/24/2016
    24.7
    24.97
    24.7
    24.8
    1300
    19.65

    NYSE
    GUT
    7/22/2010
    7.81
    7.88
    7.75
    7.75
    8700
    3.33

    NYSE
    GMT
    11/9/1998
    32.69
    32.86
    32.69
    32.69
    11200
    3.4

    NYSE
    GNA
    1/3/2020
    8.43
    8.72
    8.43
    8.66
    749900
    8.66

    NYSE
    GS
    12/18/2016
    202.36
    202.69
    197.7
    198.1
    4661800
    192.72

    NYSE
    GTY
    11/9/2015
    27.35
    27.97
    27.35
    27.88
    21100
    19.91

    NYSE
    GPX
    7/13/2012
    4.37
    4.5
    4.37
    4.45
    3200
    4.4

    NYSE
    GR
    8/11/1996
    21.71
    22.3
    21.71
    22.3
    175600
    4.06

    NYSE
    GKM
    2/7/2014
    25.9
    25.94
    25.82
    25.9
    57800
    13.57

    NYSE
    GEO
    11/27/2017
    24.75
    25.51
    24.51
    25.46
    796800
    25.46

    NYSE
    GPU
    4/12/2019
    25.33
    25.45
    25.33
    25.39
    3100
    23.94

    NYSE
    GMR
    2/18/2018
    26.25
    26.77
    25.19
    25.64
    508800
    19.28

    NYSE
    GDP
    7/26/2007
    0.69
    0.69
    0.63
    0.69
    1700
    5.5

    NYSE
    GG
    7/12/2012
    11.09
    11.2
    10.1
    10.1
    1925000
    9.4

    NYSE
    GVA
    8/3/2002
    20
    20.25
    18
    18.25
    250600
    4.29

    NYSE
    GER
    5/9/2019
    22.66
    23.16
    22.66
    23.16
    21700
    22.03

    NYSE
    GMT
    5/14/2001
    22.6
    22.78
    22.6
    22.6
    15200
    5.34

    NYSE
    GPS
    9/27/2003
    29.75
    30.25
    29.37
    29.37
    3746200
    3.72

    NYSE
    GWF
    7/21/2016
    21.99
    21.99
    21.77
    21.8
    15100
    17.23

    NYSE
    GFY
    7/30/2017
    16.95
    16.96
    16.92
    16.96
    3800
    14.38

    NYSE
    GAI
    5/31/2012
    4.83
    4.93
    4.83
    4.93
    2600
    4.93

    NYSE
    GJO
    3/2/2019
    16.55
    18.1
    16.35
    17.5
    2400
    17.23

    NYSE
    GIS
    6/3/1994
    31.57
    31.57
    31.34
    31.57
    284800
    1.65

    NYSE
    GDI
    12/30/2012
    20.3
    20.44
    19.75
    20.39
    76600
    10.18

    NYSE
    GCI
    5/8/1997
    34.12
    34.86
    33.47
    33.75
    523200
    9.15

    NYSE
    GOV
    7/6/2019
    19.75
    20
    19.72
    19.75
    101800
    19

    NYSE
    GAS
    9/11/2017
    40.8
    41.24
    40.77
    41.1
    357700
    36.49

    NYSE
    GDF
    3/30/2013
    12.2
    12.29
    12.1
    12.18
    19600
    6.27

    NYSE
    GEO
    9/8/2017
    29.65
    30.44
    29.51
    30.3
    416200
    30.3

    NYSE
    GHI
    6/7/2007
    10.12
    10.21
    10.12
    10.12
    75300
    2.29

    NYSE
    GT
    2/6/2005
    36.25
    36.5
    36.13
    36.25
    484200
    28.47

    NYSE
    GED
    9/16/2017
    24.05
    24.2
    23.96
    24.08
    33200
    20.82

    NYSE
    GET
    10/22/2016
    46.8
    47.28
    46.51
    47
    150400
    47

    NYSE
    GIS
    10/28/2018
    68.14
    68.68
    66.43
    67.58
    4246300
    65.06

    NYSE
    GJG
    1/18/2020
    21.64
    21.75
    21.52
    21.56
    5700
    21.56

    NYSE
    GOF
    6/22/2019
    12.08
    12.41
    12.08
    12.33
    19800
    11.48

    NYSE
    GOM
    1/28/2017
    24.13
    24.36
    24.01
    24.27
    41900
    15.47

    NYSE
    GTI
    7/4/2015
    4.37
    4.37
    4.25
    4.29
    569500
    4.29

    NYSE
    GSL
    11/5/2018
    3.4
    3.4
    3.26
    3.31
    46300
    2.84

    NYSE
    GSG
    6/9/2018
    71.14
    73.5
    71.14
    72.3
    341500
    72.3

    NYSE
    GJE
    5/31/2019
    21.81
    22.2
    21.8
    22.2
    800
    20.8

    NYSE
    GF
    4/14/2018
    16.16
    16.41
    16.08
    16.37
    52300
    15.75

    NYSE
    GDP
    6/12/2000
    4.5
    4.5
    4.38
    4.38
    400
    35

    NYSE
    GAB
    4/4/2015
    8.95
    8.98
    8.88
    8.89
    113900
    4.83

    NYSE
    GPC
    6/8/1995
    20.32
    20.56
    20.24
    20.24
    657400
    2.34

    NYSE
    GJM
    9/29/2014
    25.74
    25.83
    25.66
    25.82
    4800
    13.94

    NYSE
    GCV
    1/8/2016
    9.21
    9.29
    8.99
    8.99
    13600
    6.11

    NYSE
    GRS
    10/17/2015
    7.6
    7.6
    7.31
    7.48
    245700
    7.48

    NYSE
    GJS
    10/26/2018
    11.81
    11.81
    11.12
    11.12
    1000
    10.78

    NYSE
    GDF
    10/10/2019
    11.3
    11.37
    11.21
    11.23
    60300
    10.87

    NYSE
    GNW
    6/12/2014
    20.1
    20.18
    20
    20.15
    1161400
    18.86

    NYSE
    GAM
    2/23/1998
    15
    15
    14.5
    14.75
    15600
    2.43

    NYSE
    GF
    5/14/2018
    17.57
    17.65
    17.47
    17.64
    30500
    17.03

    NYSE
    GGC
    11/5/2005
    31.92
    32.15
    31.92
    32.04
    2800
    645

    NYSE
    GFF
    1/23/2010
    6.94
    7
    6.94
    7
    12100
    6.36

    NYSE
    GR
    8/4/2017
    63.49
    63.91
    62.6
    63.55
    1225200
    60.61

    NYSE
    GF
    11/26/2007
    8.84
    9.31
    8.84
    9.31
    59800
    3.99

    NYSE
    GY
    2/11/2006
    5.97
    6.03
    5.91
    6.03
    29900
    0.46

    NYSE
    GPI
    8/21/2016
    46.87
    46.89
    45.21
    45.68
    659100
    43.62

    NYSE
    GS
    3/18/2018
    166.3
    180.36
    166.21
    179.63
    20801800
    176.22

    NYSE
    GMA
    5/6/2012
    25.16
    25.24
    25.12
    25.14
    104100
    11.86

    NYSE
    GG
    11/3/2018
    21.63
    23.39
    21.25
    22.9
    17253600
    22.74

    NYSE
    GJN
    4/20/2017
    23.76
    23.94
    23.7
    23.7
    3500
    20.28

    NYSE
    GRR
    6/8/2018
    22.86
    23.05
    22.77
    22.9
    32400
    19.1

    NYSE
    GF
    7/2/2005
    6.47
    6.61
    6.47
    6.61
    131900
    1.72

    NYSE
    GPC
    1/17/1999
    24.7
    24.88
    24.62
    24.88
    121500
    5

    NYSE
    GBX
    11/11/2007
    16.44
    16.56
    16.44
    16.56
    21400
    13.52

    NYSE
    GD
    11/4/2018
    62.35
    62.61
    60.01
    60.43
    4969600
    58.49

    NYSE
    GWR
    4/28/2012
    21.94
    24.58
    21.5
    24.58
    180400
    10.92

    NYSE
    GJS
    10/29/2018
    10.11
    13.06
    10.11
    13.06
    9200
    12.66

    NYSE
    GJK
    2/21/2019
    20.44
    20.82
    20.44
    20.75
    800
    20.11

    NYSE
    GPS
    12/1/2018
    12.22
    12.95
    11.94
    12.87
    13642100
    12.55

    NYSE
    GNI
    3/22/2003
    32.18
    32.18
    32.05
    32.05
    1000
    4.76

    NYSE
    GR
    1/29/2012
    26.7
    27.9
    26.7
    27.82
    743600
    22.01

    NYSE
    GXP
    3/10/2006
    24.75
    24.75
    24
    24.37
    88800
    10.69

    NYSE
    GMA
    9/15/2018
    10.5
    10.74
    9.74
    10.36
    35300
    8.4

    NYSE
    GPD
    2/17/2017
    24.47
    24.54
    24.39
    24.52
    2600
    20.42

    NYSE
    GR
    5/7/2018
    66.77
    67.3
    66.61
    67.07
    471900
    64.6

    NYSE
    GGB
    5/8/2014
    9.25
    9.25
    7.96
    7.96
    3477800
    1.47

    NYSE
    GBX
    12/6/2008
    14.38
    14.5
    14.38
    14.38
    3600
    11.96

    NYSE
    GXP
    11/27/2000
    32
    32.38
    32
    32.25
    54200
    5.01

    NYSE
    GGC
    5/2/2005
    29.43
    29.78
    29.08
    29.78
    17000
    596.56

    NYSE
    GTI
    6/5/2010
    13.06
    13.31
    12.94
    13.31
    33700
    13.31

    NYSE
    GED
    12/25/2015
    24.38
    24.38
    24.25
    24.33
    71300
    18.9

    NYSE
    GTY
    9/24/2012
    19.7
    19.75
    19.41
    19.5
    71400
    11.33

    NYSE
    GUT
    5/20/2017
    10.05
    10.1
    9.9
    9.9
    35800
    7.77

    NYSE
    GDI
    3/18/2017
    33.79
    33.79
    33.19
    33.27
    1343100
    33.23

    NYSE
    GGC
    10/30/2010
    13.37
    13.62
    12.69
    13.44
    11600
    291.71

    NYSE
    GIB
    1/1/2010
    45.19
    45.25
    38
    40.44
    324600
    20.22

    NYSE
    GGG
    2/10/2018
    35.61
    36.78
    35.61
    36.63
    538600
    34.62

    NYSE
    GLW
    6/15/2008
    34.06
    35.25
    34.06
    34.88
    1572600
    10.94

    NYSE
    GR
    9/26/1997
    35.72
    36.41
    35.72
    35.95
    379000
    7

    NYSE
    GJV
    6/15/2019
    18
    18
    18
    18
    100
    17.28

    NYSE
    GGG
    5/4/1997
    31.62
    31.62
    31.25
    31.25
    18800
    0.96

    NYSE
    GE
    3/17/2012
    39.74
    40.14
    38.5
    38.8
    27496500
    29.92

    NYSE
    GGG
    3/12/2001
    29.75
    29.87
    28.5
    28.62
    169700
    1.45

    NYSE
    GPW
    12/14/2017
    22.95
    22.95
    22.17
    22.27
    25700
    19.44

    NYSE
    GJB
    1/26/2020
    24.57
    24.87
    24.41
    24.87
    1900
    24.87

    NYSE
    GMA
    7/10/2016
    21.67
    21.72
    21.53
    21.7
    16400
    14.17

    NYSE
    GJM
    1/13/2017
    24.07
    24.2
    24.02
    24.18
    18600
    16.06

    NYSE
    GFF
    5/31/2008
    13.94
    13.94
    13.75
    13.81
    30600
    12.56

    NYSE
    GG
    4/28/2008
    5.63
    5.63
    5.63
    5.63
    0
    2.55

    NYSE
    GFZ
    12/18/2017
    20.2
    20.2
    19.45
    20.12
    7500
    17.19

    NYSE
    GLG
    11/29/2019
    2.99
    3.06
    2.92
    2.97
    1453000
    2.97

    NYSE
    GPK
    2/4/2011
    1.68
    1.75
    1.68
    1.74
    12400
    1.74

    NYSE
    GCH
    12/21/2015
    13.2
    13.23
    12.85
    12.85
    209800
    7.51

    NYSE
    GBF
    9/28/2017
    100.43
    100.7
    100.16
    100.43
    25100
    94.35

    NYSE
    GPS
    2/16/2018
    19.76
    19.99
    19.15
    19.23
    8130000
    18.48

    NYSE
    GTY
    6/13/2009
    13.81
    14.13
    13.81
    14.13
    4200
    5.4

    NYSE
    GD
    11/24/2007
    81.3
    82.62
    81.12
    82.5
    373600
    16.8

    NYSE
    GUI
    2/28/2016
    24.83
    24.97
    24.74
    24.97
    1600
    20

    NYSE
    GE
    5/1/2010
    159.5
    160
    154.56
    156.06
    16594800
    38.99

    NYSE
    GE
    4/10/1982
    68.62
    69.75
    68.62
    68.75
    3268800
    0.43

    NYSE
    GRA
    7/29/1994
    6.42
    6.45
    6.23
    6.23
    148600
    0.17

    NYSE
    GED
    7/6/2018
    24.17
    24.3
    24.09
    24.15
    33500
    21.84

    NYSE
    GME
    7/6/2015
    34.45
    35.21
    34.44
    35.16
    1195600
    17.58

    NYSE
    GSH
    10/3/2009
    6.31
    6.44
    6.25
    6.38
    9300
    3.8

    NYSE
    GDI
    11/10/2013
    22.25
    22.96
    22.23
    22.47
    242200
    11.22

    NYSE
    GGC
    10/24/2004
    37.73
    38.55
    37.73
    38.08
    7400
    760.45

    NYSE
    GG
    5/18/2014
    11.23
    11.35
    11.13
    11.27
    1242700
    10.78

    NYSE
    GRR
    9/20/2018
    16.9
    18.2
    16.87
    16.87
    16100
    14.07

    NYSE
    GMT
    8/9/2008
    33.08
    34.5
    32.96
    34.21
    224500
    23.19

    NYSE
    GIM
    2/3/2012
    6.51
    6.54
    6.49
    6.52
    149700
    3.24

    NYSE
    GNI
    8/14/2010
    50
    50.44
    50
    50.25
    1500
    20.97

    NYSE
    GGC
    7/13/2013
    20.67
    20.8
    20.33
    20.73
    4700
    470.35

    NYSE
    GG
    3/31/2019
    33.93
    34.05
    32.31
    32.69
    14166300
    32.56

    NYSE
    GIS
    8/18/2007
    62.73
    62.73
    62.08
    62.55
    912800
    22.54

    NYSE
    GFA
    12/16/2018
    8.77
    8.86
    8.03
    8.32
    269900
    8.23

    NYSE
    GDI
    10/19/2015
    45
    45.25
    44.3
    44.36
    512200
    22.15

    NYSE
    GGC
    11/9/2019
    14.22
    14.49
    13.62
    14.47
    146500
    14.47

    NYSE
    GLD
    5/15/2017
    65.07
    65.67
    64.85
    65.52
    3158200
    65.52

    NYSE
    GWW
    6/21/2015
    56.13
    56.13
    55.33
    55.52
    328800
    51.06

    NYSE
    GMA
    4/29/2018
    16.62
    16.62
    16.28
    16.42
    21800
    12.46

    NYSE
    GTI
    2/19/2006
    34.5
    34.63
    34.12
    34.63
    34700
    34.63

    NYSE
    GET
    12/25/2014
    41.22
    41.43
    40.76
    41.11
    149700
    41.11

    NYSE
    GLW
    5/20/2000
    50.75
    51.5
    50.63
    51.25
    847800
    5.73

    NYSE
    GEG
    4/15/2018
    25.5
    25.54
    25.4
    25.5
    22300
    22.35

    NYSE
    GR
    3/24/2016
    43.15
    43.49
    42.58
    43.07
    649400
    40.19

    NYSE
    GIB
    6/13/2019
    9.19
    9.42
    9.03
    9.19
    193200
    9.19

    NYSE
    GRS
    7/9/2018
    10.07
    10.25
    9.95
    10.2
    725100
    10.2

    NYSE
    GLW
    5/26/2019
    14.99
    14.99
    13.88
    14.18
    23060300
    14.09

    NYSE
    GAP
    1/18/2020
    8.64
    8.75
    8.32
    8.66
    1204200
    8.66

    NYSE
    GG
    11/23/2013
    17.11
    17.66
    17.11
    17.52
    2050600
    16.55

    NYSE
    GIS
    2/10/2012
    46.3
    46.75
    46.15
    46.63
    1708300
    38.24

    NYSE
    GDI
    6/29/2017
    42.54
    43.36
    42.3
    43
    282400
    42.94

    NYSE
    GPS
    1/17/2011
    26
    26.56
    25.75
    26
    4470800
    23.4

    NYSE
    GET
    12/5/2016
    50
    50.71
    49.84
    50.41
    336100
    50.41

    NYSE
    GNI
    4/23/2015
    109.8
    111.5
    107.11
    109.1
    3800
    69.35

    NYSE
    GSK
    8/5/2013
    38.68
    39
    38.27
    38.64
    537200
    30.17

    NYSE
    GUT
    1/20/2013
    8.99
    9.03
    8.97
    9
    18000
    4.92

    NYSE
    GE
    7/24/1981
    54.75
    54.88
    54.13
    54.5
    2529600
    0.33

    NYSE
    GME
    9/22/2014
    17.88
    18.29
    17.76
    18.25
    472400
    9.12

    NYSE
    GG
    8/23/2013
    12.6
    12.95
    12.59
    12.82
    985900
    12.08

    NYSE
    GLW
    12/18/2003
    26.37
    26.5
    25.87
    26.37
    1501500
    6.35

    NYSE
    GRX
    2/19/2018
    6.9
    6.9
    6.77
    6.87
    10200
    6.79

    NYSE
    GAJ
    11/22/2010
    15.88
    15.88
    15.56
    15.69
    6000
    5.86

    NYSE
    GAS
    9/13/1999
    25.81
    25.96
    25.73
    25.96
    172000
    4.33

    NYSE
    GOL
    2/26/2018
    17.65
    17.76
    17.17
    17.2
    817900
    17.1

    NYSE
    GBX
    11/17/2013
    13.5
    13.5
    13.32
    13.46
    14500
    12.59

    NYSE
    GBF
    3/31/2017
    100.24
    100.24
    100.17
    100.17
    1500
    92.52

    NYSE
    GPN
    4/21/2018
    41.1
    41.64
    40.86
    41.32
    358600
    41.18

    NYSE
    GJF
    8/29/2014
    21.74
    21.88
    21.33
    21.84
    2600
    15.21

    NYSE
    GMK
    6/11/2010
    4.44
    4.44
    4.44
    4.44
    0
    3.67

    NYSE
    GAB
    3/25/2000
    4.44
    4.44
    4.4
    4.4
    67900
    0.24

    NYSE
    GE
    2/29/2016
    32.75
    33.34
    32.73
    33.06
    25562500
    28.33

    NYSE
    GFF
    2/17/2013
    13
    13.05
    12.95
    12.95
    20700
    12.95

    NYSE
    GEO
    2/26/2018
    27.06
    27.49
    26.46
    26.69
    557300
    26.69

    NYSE
    GGG
    6/7/2008
    33.63
    33.63
    32
    32.19
    113700
    7.44

    NYSE
    GUI
    5/16/2015
    25.55
    25.59
    25.29
    25.29
    1200
    19.4

    NYSE
    GR
    9/5/2008
    28.59
    29.59
    28.59
    29.53
    538000
    20.9

    NYSE
    GMA
    10/8/2018
    5.63
    5.63
    4
    5
    145400
    4.05

    NYSE
    GWW
    10/19/2013
    44.8
    44.81
    44
    44.29
    678500
    39.67

    NYSE
    GFW
    4/13/2019
    14.2
    14.43
    14.2
    14.43
    1600
    13.46

    NYSE
    GT
    1/3/1992
    18.87
    19
    18.75
    18.75
    121600
    4.52

    NYSE
    GEF
    8/23/2019
    52.67
    52.92
    51.01
    51.42
    177500
    50.7

    NYSE
    GCO
    5/27/2013
    14.85
    15.19
    14.85
    15.15
    92300
    15.15

    NYSE
    GRB
    8/2/2018
    11.65
    11.98
    11.42
    11.45
    122800
    11.45

    NYSE
    GPK
    6/27/2016
    3.98
    3.98
    3.76
    3.79
    1228500
    3.79

    NYSE
    GDF
    10/1/2009
    10.75
    10.81
    10.56
    10.56
    37300
    3.54

    NYSE
    GAM
    11/3/2001
    27
    27
    26.62
    26.88
    26800
    5.43

    NYSE
    GPW
    1/5/2018
    23.55
    23.74
    23.06
    23.74
    2600
    21.06

    NYSE
    GMT
    1/15/1999
    38.27
    38.52
    38.27
    38.27
    121200
    4.03

    NYSE
    GRO
    6/6/2019
    3.41
    3.45
    3.15
    3.4
    249400
    3.4

    NYSE
    GRT
    8/12/2004
    20.5
    20.62
    20.37
    20.37
    37200
    3.79

    NYSE
    GGG
    2/3/2005
    20.62
    20.87
    20.62
    20.62
    24300
    1.98

    NYSE
    GAS
    11/29/2004
    18.33
    18.63
    18.13
    18.63
    97400
    8.98

    NYSE
    GMT
    10/9/2009
    31.46
    31.46
    29.8
    30.6
    111100
    21.57

    NYSE
    GCO
    3/16/2000
    6.25
    6.25
    5.88
    5.88
    52500
    5.88

    NYSE
    GUQ
    10/11/2018
    19.47
    20.94
    19.47
    20.94
    2600
    19.41

    NYSE
    GE
    5/29/2017
    37.68
    37.75
    37.24
    37.45
    33109200
    33.07

    NYSE
    GRB
    6/22/2006
    14.77
    14.89
    14.77
    14.89
    3600
    13.5

    NYSE
    GKK
    5/16/2019
    2.13
    2.32
    2.1
    2.31
    747700
    2.31

    NYSE
    GDP
    1/7/2010
    2.87
    2.94
    2.81
    2.87
    22600
    2.87

    NYSE
    GJD
    9/6/2019
    14.3
    14.97
    14.3
    14.88
    3200
    14.12

    NYSE
    GRS
    10/28/2018
    4.05
    4.12
    3.5
    3.59
    591300
    3.59

    NYSE
    GJD
    11/29/2015
    23.3
    23.38
    23.3
    23.38
    700
    17.29

    NYSE
    GCA
    4/9/2018
    6.54
    6.65
    5.82
    6.12
    494700
    6.12

    NYSE
    GD
    2/13/2005
    40.12
    40.12
    39.9
    40.12
    212800
    7.56

    NYSE
    GXP
    6/23/2000
    32.5
    33
    32.5
    32.75
    64200
    4.87

    NYSE
    GHI
    7/11/2019
    10.37
    11.07
    10.36
    10.84
    48000
    10.32

    NYSE
    GWR
    3/11/2011
    26.37
    26.37
    25.12
    25.69
    19500
    5.07

    NYSE
    GTI
    5/31/2013
    6.3
    6.31
    5.8
    6.15
    298900
    6.15

    NYSE
    GGG
    3/17/2013
    27.8
    27.95
    27.55
    27.9
    154800
    15.52

    NYSE
    GVA
    3/12/2004
    22.5
    23
    22.5
    22.5
    240400
    5.36

    NYSE
    GAB
    12/22/2018
    3.42
    3.71
    3.42
    3.59
    167300
    3.01

    NYSE
    GVA
    7/28/2002
    19
    19.25
    18.5
    19.25
    49500
    4.53

    NYSE
    GRB
    10/28/1999
    13.25
    13.35
    13.25
    13.25
    9000
    10.41

    NYSE
    GHL
    3/13/2016
    65.57
    66.14
    65.42
    65.95
    143400
    60.83

    NYSE
    GCI
    11/13/1998
    25.38
    25.67
    25.38
    25.67
    179000
    7.33

    NYSE
    GPJ
    9/11/2016
    24.71
    24.85
    24.65
    24.85
    7400
    20.04

    NYSE
    GHI
    10/2/2010
    13.38
    13.44
    13.31
    13.38
    21700
    4.69

    NYSE
    GPK
    7/30/2016
    3.67
    3.85
    3.58
    3.69
    452300
    3.69

    NYSE
    GRA
    2/5/1993
    5.75
    5.82
    5.68
    5.73
    42600
    0.08

    NYSE
    GET
    9/8/2017
    50.07
    50.7
    49.75
    50.59
    189800
    50.59

    NYSE
    GAM
    9/3/2016
    37.05
    37.05
    36.79
    36.84
    13700
    27.93

    NYSE
    GSK
    11/2/1997
    18.12
    18.87
    18.12
    18.87
    1609000
    4.41

    NYSE
    GEF
    6/2/2019
    47.35
    48.55
    47
    47.9
    584900
    46.82

    NYSE
    GCO
    12/26/1996
    3.38
    3.38
    3.25
    3.25
    27600
    3.25

    NYSE
    GLT
    5/1/2010
    10.75
    10.84
    10.56
    10.69
    20000
    7.5

    NYSE
    GNI
    1/9/1999
    11.71
    11.92
    11.71
    11.92
    2900
    0.63

    NYSE
    GMR
    10/26/2014
    37.4
    37.4
    35.4
    36.83
    773500
    13.59

    NYSE
    GNI
    6/21/2012
    65
    65.5
    65
    65
    2600
    32.55

    NYSE
    GED
    5/4/2017
    24.64
    24.71
    24.62
    24.65
    26300
    20.66

    NYSE
    GFF
    12/28/2015
    23.88
    23.88
    23.7
    23.81
    106400
    23.81

    NYSE
    GE
    4/21/1985
    45
    45.13
    44.25
    44.88
    6379200
    0.31

    NYSE
    GMXR
    12/28/2013
    4.19
    4.25
    3.99
    4.01
    78500
    4.01

    NYSE
    GCV
    6/5/2014
    9.79
    9.8
    9.71
    9.71
    12800
    5.71

    NYSE
    GLT
    9/28/2003
    11.82
    11.82
    11.63
    11.82
    49800
    5.9

    NYSE
    GRB
    9/7/2015
    6.92
    7.03
    6.8
    6.98
    200100
    6.98

    NYSE
    GPI
    2/2/2008
    9.25
    9.25
    8.87
    9
    28200
    8.55

    NYSE
    GBX
    1/9/2020
    10.41
    10.41
    9.85
    9.88
    148400
    9.88

    NYSE
    GAP
    10/26/2013
    5.2
    5.3
    5.12
    5.2
    287400
    4.11

    NYSE
    GAM
    11/7/2003
    22.25
    22.75
    22.25
    22.5
    33700
    5.99

    NYSE
    GF
    3/16/2000
    8.03
    8.51
    7.97
    8.51
    343300
    1.82

    NYSE
    GLW
    10/16/2004
    33.75
    35.06
    33.63
    34.5
    6889800
    8.44

    NYSE
    GBB
    12/22/2018
    39.62
    39.62
    39.62
    39.62
    0
    39.62

    NYSE
    GT
    2/12/2004
    46
    46
    45.63
    46
    473800
    35.52

    NYSE
    GCO
    4/20/2017
    50.48
    51.04
    49.49
    50.56
    2005100
    50.56

    NYSE
    GNI
    12/13/1997
    7.24
    7.24
    7.01
    7.01
    2100
    0.25

    NYSE
    GUT
    5/2/2010
    7.81
    7.88
    7.75
    7.75
    6000
    3.27

    NYSE
    GCS
    7/7/2016
    16.43
    16.5
    16.36
    16.43
    18200
    5.83

    NYSE
    GE
    9/22/2018
    25.08
    25.08
    23.81
    24.59
    60735200
    22.96

    NYSE
    GVA
    7/12/2008
    34.44
    34.88
    33.94
    34.88
    197100
    13.11

    NYSE
    GFW
    8/12/2019
    21.93
    22
    21.5
    21.5
    7300
    20.58

    NYSE
    GFI
    1/5/2013
    13.62
    14.56
    13.56
    14.4
    3172700
    12.99

    NYSE
    GMA
    11/23/2019
    18.06
    18.24
    18.06
    18.18
    4000
    18.18

    NYSE
    GDP
    6/12/2009
    0.94
    1
    0.94
    0.94
    4200
    0.94

    NYSE
    GUT
    1/16/2015
    9.39
    9.5
    9.37
    9.45
    66100
    6.37

    NYSE
    GY
    9/24/2018
    7.29
    7.33
    7
    7.09
    410500
    7.09

    NYSE
    GAS
    7/3/2009
    37.03
    37.03
    36.36
    36.42
    93700
    22.03

    NYSE
    GPD
    6/13/2014
    23.2
    23.35
    23.14
    23.27
    8700
    16.64

    NYSE
    GTY
    2/1/2008
    23.75
    23.81
    23.62
    23.69
    1900
    8.82

    NYSE
    GGG
    8/28/1998
    21.75
    21.75
    21.25
    21.37
    63800
    1.01

    NYSE
    GPW
    1/26/2017
    23.85
    24.04
    23.85
    24.04
    2000
    20.03

    NYSE
    GMA
    3/13/2017
    23.72
    23.91
    23.72
    23.77
    18700
    16.45

    NYSE
    GGT
    3/27/2017
    12.96
    13
    12.78
    12.99
    25000
    11.47

    NYSE
    GEJ
    5/28/2017
    24.3
    24.4
    24.05
    24.18
    94500
    20.26

    NYSE
    GGC
    10/30/2000
    5.01
    5.24
    5.01
    5.24
    5200
    104.65

    NYSE
    GDV
    6/11/2016
    17.81
    17.82
    17.71
    17.78
    184400
    13.1

    NYSE
    GSK
    8/8/2019
    39.03
    39.08
    38.69
    38.9
    893900
    38.43

    NYSE
    GPU
    1/11/2018
    26.44
    26.52
    25.25
    26.16
    8500
    22.9

    NYSE
    GWW
    12/13/1999
    55.25
    55.36
    54.81
    55.14
    312000
    10.02

    NYSE
    GPC
    8/15/1993
    25.46
    25.54
    25.39
    25.39
    214100
    1.75

    NYSE
    GIM
    6/21/2001
    3.79
    3.79
    3.73
    3.79
    149300
    0.51

    NYSE
    GE
    12/4/1987
    49.38
    49.38
    48.5
    48.5
    10612800
    0.36

    NYSE
    GLG
    3/20/2017
    9.45
    9.55
    9.43
    9.51
    18900
    9.41

    NYSE
    GAM
    11/26/2011
    33.6
    33.69
    33.5
    33.62
    6100
    23.09

    NYSE
    GGB
    3/28/2009
    10.25
    10.25
    10.25
    10.25
    0
    0.27

    NYSE
    GCI
    5/2/2010
    63
    63.13
    61.81
    62.06
    584700
    47.92

    NYSE
    GNK
    2/8/2018
    49.02
    51.61
    49.01
    51.07
    951200
    45.36

    NYSE
    GU
    12/16/2019
    1.3
    1.36
    1.29
    1.36
    355300
    1.36

    NYSE
    GJS
    7/16/2018
    18.35
    18.35
    18.35
    18.35
    0
    17.64

    NYSE
    GIS
    5/27/1995
    37.6
    38.09
    37.44
    38.09
    1092000
    2.12

    NYSE
    GT
    11/6/2016
    16.27
    17.82
    16.16
    17.54
    19874600
    17.54

    NYSE
    GR
    8/26/2004
    38.5
    38.82
    38.19
    38.61
    59200
    11.84

    NYSE
    GCO
    8/28/1995
    3.75
    4
    3.75
    3.88
    24100
    3.88

    NYSE
    GPX
    2/2/2009
    15.62
    15.62
    15
    15.25
    75300
    15.08

    NYSE
    GRE
    7/24/2016
    19.5
    19.5
    19.34
    19.34
    4500
    19.34

    NYSE
    GCI
    3/1/2010
    65
    66.94
    65
    66.44
    1102800
    51.3

    NYSE
    GE
    3/27/1988
    47.25
    47.38
    47
    47.25
    4022400
    0.36

    NYSE
    GXP
    11/17/2012
    21.59
    22
    21.48
    21.82
    322300
    14.34

    NYSE
    GET
    1/19/2008
    29.07
    29.13
    28.65
    28.65
    66800
    27.27

    NYSE
    GSK
    5/30/2016
    55.69
    56.15
    55.64
    55.99
    1622600
    47.94

    NYSE
    GTC
    6/5/2017
    222.74
    226.22
    222.57
    226.2
    0
    226.2

    NYSE
    GBB
    6/21/2018
    52.16
    52.16
    52.16
    52.16
    0
    52.16

    NYSE
    GDP
    2/1/2010
    5.06
    5.62
    5.06
    5.56
    37800
    5.56

    NYSE
    GRA
    4/16/2004
    9.73
    9.76
    9.28
    9.43
    227800
    6.45

    NYSE
    GFY
    8/23/2018
    14.06
    14.26
    14.06
    14.16
    7300
    13.01

    NYSE
    GHI
    1/5/2015
    18.2
    18.35
    18.03
    18.32
    74200
    10.94

    NYSE
    GTY
    7/8/2002
    11.75
    12
    11.75
    11.88
    10000
    3.31

    NYSE
    GGT
    1/5/2018
    12.01
    12.12
    11.37
    11.81
    16600
    10.92

    NYSE
    GKM
    6/17/2013
    25.03
    25.03
    24.92
    25
    99300
    12.42

    NYSE
    GCO
    9/18/1995
    3.38
    3.5
    3.38
    3.38
    13400
    3.38

    NYSE
    GNW
    4/14/2016
    34.25
    34.43
    34.21
    34.3
    1632400
    32.63

    NYSE
    GLP
    12/29/2018
    10.09
    11.31
    9.72
    11.3
    36500
    9.9

    NYSE
    GY
    3/28/2013
    6.37
    6.5
    6.25
    6.25
    125200
    6.15

    NYSE
    GTI
    3/11/2013
    2.6
    2.8
    2.58
    2.71
    833300
    2.71

    NYSE
    GCI
    11/2/2018
    11.92
    12.4
    11.48
    12.34
    4030100
    11.37

    NYSE
    GIL
    1/30/2017
    51.33
    52
    51.28
    51.79
    366000
    25.9

    NYSE
    GSK
    11/26/2012
    37.59
    38
    37.5
    38
    845800
    28.87

    NYSE
    GDP
    5/15/2004
    2
    2.13
    2
    2.13
    7200
    17

    NYSE
    GAI
    4/2/2015
    6.93
    6.93
    6.8
    6.8
    9200
    6.8

    NYSE
    GFF
    9/1/2007
    14.94
    15.13
    14.75
    14.87
    38000
    13.52

    NYSE
    GKM
    3/21/2016
    20.75
    20.79
    20.55
    20.71
    23700
    12.73

    NYSE
    GUI
    8/9/2018
    24.66
    24.98
    24.47
    24.47
    1300
    22.41

    NYSE
    GCO
    3/17/2001
    4
    4
    3.88
    3.88
    55600
    3.88

    NYSE
    GES
    2/11/2008
    5.25
    5.38
    5.25
    5.38
    56400
    2.6

    NYSE
    GAP
    7/5/2001
    36.73
    37.68
    36.41
    37.68
    19600
    24.38

    NYSE
    GAS
    6/22/2013
    39.13
    39.15
    38.6
    38.6
    1134500
    28

    NYSE
    GYA
    5/1/2014
    22
    22.85
    21.8
    22.85
    12100
    15.18

    NYSE
    GDI
    11/13/2011
    21.45
    21.5
    21.38
    21.38
    27800
    10.68

    NYSE
    GBL
    5/16/2016
    37.45
    37.79
    36.51
    37.31
    41700
    36.92

    NYSE
    GCH
    6/27/2014
    14
    14.02
    13.93
    14.01
    26900
    7.48

    NYSE
    GNI
    4/10/2006
    33.03
    33.2
    32.86
    33.2
    800
    8.11

    NYSE
    GDF
    7/3/2006
    13.13
    13.13
    12.88
    13
    22800
    2.73

    NYSE
    GT
    4/5/2013
    5.56
    5.58
    5.17
    5.34
    2932700
    5.34

    NYSE
    GFZ
    7/25/2019
    18.35
    18.96
    18.34
    18.9
    2200
    18.15

    NYSE
    GJG
    1/23/2016
    23.1
    23.3
    23.1
    23.25
    3800
    17.17

    NYSE
    GF
    8/12/2002
    5.43
    5.56
    5.43
    5.56
    21600
    1.26

    NYSE
    GAB
    6/18/2017
    10.19
    10.21
    10.17
    10.18
    111000
    6.86

    NYSE
    GJS
    11/9/2019
    15.5
    15.5
    15.25
    15.27
    1200
    15.23

    NYSE
    GY
    7/12/2015
    19.94
    20.1
    19.61
    19.72
    553500
    19.72

    NYSE
    GES
    9/7/2007
    9
    9.25
    9
    9.12
    111000
    4.41

    NYSE
    GIB
    5/8/2010
    9
    9.06
    8.5
    8.87
    70800
    8.87

    NYSE
    GRR
    5/10/2015
    11.31
    11.38
    11.26
    11.3
    14400
    9.27

    NYSE
    GEO
    6/7/2013
    14.44
    14.7
    14.44
    14.54
    104000
    4.85

    NYSE
    GHI
    7/2/2017
    15.51
    15.62
    15.2
    15.35
    33600
    11.4

    NYSE
    GDI
    11/20/2015
    49.43
    50.18
    49.2
    49.9
    323000
    24.92

    NYSE
    GDP
    4/12/2009
    1.06
    1.06
    1
    1
    4500
    1

    NYSE
    GSK
    12/7/2014
    44.58
    45.1
    44.32
    45.08
    1227100
    36.82

    NYSE
    GMR
    5/3/2014
    21.15
    21.42
    20.72
    20.9
    233000
    7.71

    NYSE
    GPC
    7/28/2011
    32.6
    32.77
    32.41
    32.76
    277100
    24.36

    NYSE
    GPN
    6/4/2012
    34.11
    34.5
    33.05
    34.45
    254200
    16.86

    NYSE
    GPS
    2/17/2001
    46.38
    46.63
    45.5
    45.75
    3955500
    2.82

    NYSE
    GCI
    11/23/1995
    42.23
    42.41
    41.78
    42.14
    494000
    5.44

    NYSE
    GJK
    2/16/2018
    23.23
    23.23
    23.23
    23.23
    100
    21.75

    NYSE
    GET
    5/27/2019
    13.77
    14.3
    13.7
    14.2
    285400
    14.2

    NYSE
    GMT
    11/21/2015
    38.75
    39.23
    38.75
    38.89
    193100
    34.43

    NYSE
    GFF
    3/5/2009
    8.81
    8.94
    8.63
    8.75
    50900
    7.95

    NYSE
    GD
    3/15/2010
    45.13
    46.63
    45.06
    45.75
    2616000
    19.36

    NYSE
    GTY
    12/11/1999
    19
    19
    18.75
    18.87
    11400
    4.81

    NYSE
    GIM
    12/17/2009
    5.73
    5.85
    5.73
    5.73
    357400
    2.37

    NYSE
    GLW
    7/6/1995
    44.5
    44.75
    44.5
    44.5
    1800000
    2.21

    NYSE
    GR
    4/13/2002
    39.82
    42.03
    39.72
    41.11
    834600
    10.78

    NYSE
    GWR
    3/19/2016
    31.5
    32.41
    31.32
    32.19
    201800
    32.19

    NYSE
    GPD
    4/23/2015
    24.94
    24.94
    24.7
    24.73
    13700
    18.79

    NYSE
    GFZ
    1/23/2020
    22.7
    22.73
    22.34
    22.55
    12300
    22.55

    NYSE
    GJB
    4/19/2015
    25.05
    25.05
    25.05
    25.05
    400
    18.83

    NYSE
    GEO
    9/14/2013
    19.29
    19.44
    18.71
    18.89
    56800
    6.3

    NYSE
    GT
    5/31/1996
    30.87
    30.87
    30.5
    30.87
    602600
    9.5

    NYSE
    GT
    9/23/1993
    31.25
    31.25
    30.75
    30.75
    401400
    8.15

    NYSE
    GEO
    10/24/2009
    11.87
    12
    11.81
    12
    173200
    4

    NYSE
    GE
    6/26/1978
    86.25
    86.37
    85.75
    86.25
    3302400
    0.24

    NYSE
    GFF
    3/15/2019
    7.17
    7.39
    7.02
    7.39
    290900
    7.39

    NYSE
    GJH
    11/11/2016
    9.8
    9.8
    9.75
    9.8
    5900
    7.25

    NYSE
    GTN
    2/15/2014
    15.25
    15.25
    15.05
    15.05
    151100
    12.11

    NYSE
    GCA
    1/19/2017
    15.57
    15.57
    15.26
    15.36
    80200
    15.36

    NYSE
    GVA
    9/10/2005
    26.37
    26.5
    26.12
    26.5
    197100
    6.41

    NYSE
    GVI
    3/17/2018
    105.28
    105.57
    105.28
    105.32
    2800
    99.65

    NYSE
    GBE
    3/2/2015
    4.8
    4.8
    4.65
    4.7
    2700
    4.44

    NYSE
    GFI
    9/28/2008
    5.44
    5.63
    5.44
    5.63
    73000
    4.56

    NYSE
    GHI
    5/12/2013
    16.55
    16.93
    16.51
    16.9
    57900
    7.97

    NYSE
    GET
    7/30/2006
    23.78
    24.01
    23.66
    24.01
    47200
    22.21

    NYSE
    GE
    9/25/2004
    48.75
    49
    48.63
    48.75
    11192400
    5.49

    NYSE
    GJJ
    8/31/2018
    22.8
    22.8
    22.8
    22.8
    0
    21.69

    NYSE
    GEC
    9/5/2015
    25.82
    25.85
    25.74
    25.78
    30100
    19.69

    NYSE
    GIS
    2/23/2014
    45.87
    46.01
    45.6
    45.85
    1374800
    39.45

    NYSE
    GNI
    6/13/2019
    93.5
    93.5
    90
    90
    2200
    84.16

    NYSE
    GJM
    4/1/2018
    15.11
    15.33
    15.11
    15.3
    8600
    11.09

    NYSE
    GSH
    6/8/2006
    16.27
    16.27
    16.17
    16.17
    36200
    7.89

    NYSE
    GAI
    6/26/2008
    14.38
    14.62
    14.38
    14.38
    7900
    11.27

    NYSE
    GWW
    3/30/2019
    69.39
    72.01
    68.61
    71.77
    1079400
    70.34

    NYSE
    GCI
    8/23/2014
    84.66
    84.99
    84.51
    84.89
    464600
    69.07

    NYSE
    GEF
    10/4/2009
    28.54
    29.26
    28.51
    28.88
    52200
    11.7

    NYSE
    GGT
    4/28/2011
    10.9
    10.92
    10.71
    10.72
    6900
    8.33

    NYSE
    GAI
    12/12/2019
    9
    9
    8.99
    8.99
    900
    8.99

    NYSE
    GT
    3/7/2016
    13.15
    13.41
    13.03
    13.18
    1563900
    13.18

    NYSE
    GRT
    10/3/2014
    24.71
    24.9
    24.57
    24.89
    105200
    13.53

    NYSE
    GMXR
    4/24/2011
    8.15
    8.3
    7.25
    7.4
    124800
    7.4

    NYSE
    GAP
    1/6/2006
    21.08
    21.08
    20.13
    20.25
    46900
    14.9

    NYSE
    GFZ
    7/15/2017
    25.24
    25.34
    25
    25.02
    8200
    20.95

    NYSE
    GCV
    4/6/2007
    7.02
    7.11
    7.02
    7.11
    10800
    2.1

    NYSE
    GRA
    7/29/2005
    15.56
    15.68
    15.46
    15.62
    202600
    12.96

    NYSE
    GD
    1/27/2001
    14.09
    14.57
    14.09
    14.45
    1537600
    0.45

    NYSE
    GDF
    12/21/2015
    11.36
    11.36
    11.23
    11.26
    33700
    7.41

    NYSE
    GRA
    9/3/2001
    8.4
    8.42
    8.23
    8.34
    561600
    3.83

    NYSE
    GY
    8/11/2018
    8.53
    8.64
    7.75
    8.59
    498700
    8.59

    NYSE
    GS
    9/2/2017
    179.68
    179.79
    176.9
    177.81
    8987600
    173.86

    NYSE
    GY
    3/27/1999
    5.78
    5.78
    5.58
    5.66
    96900
    0.17

    NYSE
    GGT
    11/24/2007
    5.71
    5.71
    5.67
    5.67
    17000
    2.16

    NYSE
    GY
    11/17/2014
    17.25
    17.34
    17.08
    17.26
    1745800
    17.26

    NYSE
    GE
    6/13/2009
    105.06
    107.75
    105.06
    106.81
    16950900
    26.38

    NYSE
    GJE
    10/19/2015
    24.25
    24.25
    24.25
    24.25
    0
    17.96

    NYSE
    GLW
    1/9/1992
    50.25
    51
    49.38
    49.5
    900000
    1.08

    NYSE
    GJD
    3/31/2018
    15.3
    15.3
    14.5
    14.68
    2300
    12.48

    NYSE
    GGC
    11/13/2005
    32.51
    32.86
    32.51
    32.62
    1200
    656.81

    NYSE
    GIM
    7/26/2004
    4.18
    4.18
    4.11
    4.18
    118000
    0.93

    NYSE
    GPX
    4/7/2006
    8.75
    8.75
    8.5
    8.62
    6800
    8.53

    NYSE
    GJI
    3/28/2016
    24.54
    24.54
    24.54
    24.54
    100
    20.95

    NYSE
    GTI
    2/23/2019
    6.71
    6.71
    5.9
    6.38
    3198600
    6.38

    NYSE
    GPS
    10/25/2019
    22.46
    22.57
    21.86
    22.07
    8795200
    21.98

    NYSE
    GFW
    4/4/2019
    14
    14.33
    13.65
    13.75
    10900
    12.83

    NYSE
    GJF
    4/5/2018
    24.25
    24.63
    24.25
    24.63
    500
    21.59

    NYSE
    GAB
    12/23/2000
    4.23
    4.28
    4.23
    4.23
    45400
    0.29

    NYSE
    GEC
    12/31/2016
    25.07
    25.14
    25.07
    25.11
    35600
    20.72

    NYSE
    GIS
    6/10/1994
    32.74
    33.36
    32.74
    33.2
    541600
    1.73

    NYSE
    GDF
    5/10/2009
    12.44
    12.63
    12.38
    12.5
    44500
    3.99

    NYSE
    GWR
    9/25/2014
    24.8
    24.8
    24.24
    24.35
    69300
    16.23

    NYSE
    GRA
    4/18/1996
    9.19
    9.19
    9.08
    9.19
    1300000
    0.48

    NYSE
    GTY
    10/9/2000
    12.75
    13
    12.75
    13
    1400
    3.55

    NYSE
    GRB
    5/21/2001
    9.83
    9.94
    9.73
    9.73
    31400
    7.95

    NYSE
    GKK
    1/9/2015
    20
    20.05
    19.74
    19.91
    53600
    13.6

    NYSE
    GLW
    2/19/2017
    22
    22.14
    21.74
    21.77
    13613200
    21.11

    NYSE
    GE
    2/28/1985
    44.13
    44.88
    44.13
    44.88
    5251200
    0.31

    NYSE
    GHI
    6/21/2018
    14.1
    14.28
    14.05
    14.05
    53800
    12.02

    NYSE
    GNK
    2/17/2017
    32.2
    33.09
    32
    32.47
    375700
    27.14

    NYSE
    GPK
    9/10/2016
    3.91
    3.99
    3.87
    3.9
    124200
    3.9

    NYSE
    GLT
    11/22/2014
    14.23
    14.25
    14.11
    14.25
    54100
    12.29

    NYSE
    GRB
    5/8/2011
    8.1
    9.15
    8.05
    8.55
    108500
    8.55

    NYSE
    GRB
    12/20/2001
    8.94
    9.05
    8.94
    9.05
    21800
    7.46

    NYSE
    GLT
    8/18/2006
    15.68
    15.89
    15.68
    15.79
    142000
    9.16

    NYSE
    GR
    10/16/2017
    67.89
    68.02
    66.64
    66.67
    1317400
    63.79

    NYSE
    GE
    8/15/1992
    68.37
    69.25
    67.5
    68
    33556800
    0.65

    NYSE
    GLW
    2/21/1993
    76.37
    76.62
    76
    76.25
    5599200
    1.75

    NYSE
    GE
    1/31/1999
    48.38
    48.38
    47.75
    48.13
    13380000
    2.28

    NYSE
    GAP
    5/13/2018
    26.04
    26.39
    25.75
    26.34
    653600
    26.34

    NYSE
    GAB
    11/17/2006
    6.6
    6.6
    6.51
    6.6
    163400
    1.37

    NYSE
    GGC
    1/16/2015
    49.35
    50.41
    49.12
    50.35
    13500
    1159.84

    NYSE
    GIS
    3/19/1999
    41.58
    41.76
    41.4
    41.76
    531600
    5.51

    NYSE
    GTN
    12/30/2012
    9.8
    9.8
    9.51
    9.6
    141700
    7.68

    NYSE
    GWW
    1/8/2016
    75.05
    75.25
    74.4
    74.93
    638300
    69.43

    NYSE
    GAP
    11/30/2015
    30.91
    31.5
    30.91
    31.17
    243100
    24.66

    NYSE
    GE
    9/5/2009
    119
    121
    118.75
    120.87
    19507200
    29.94

    NYSE
    GPI
    12/1/2007
    10.69
    10.75
    10.06
    10.5
    25700
    9.97

    NYSE
    GIS
    11/18/2002
    56.32
    56.32
    55.31
    55.31
    752800
    16.7

    NYSE
    GD
    1/29/1988
    15.4
    15.45
    15.26
    15.31
    288000
    0.05

    NYSE
    GFF
    10/31/2005
    8.5
    8.5
    8.38
    8.5
    49000
    7.73

    NYSE
    GJW
    7/30/2017
    24.5
    24.5
    24.4
    24.4
    400
    14.24

    NYSE
    GIM
    9/12/2014
    8.67
    8.67
    8.6
    8.63
    290100
    5.12

    NYSE
    GUT
    8/30/2014
    9.67
    9.84
    9.67
    9.67
    42000
    6.32

    NYSE
    GRA
    6/17/2017
    26.4
    26.93
    25.73
    25.8
    488800
    25.8

    NYSE
    GFY
    2/26/2018
    15.94
    15.95
    15.92
    15.92
    9800
    14.06

    NYSE
    GMT
    9/28/2007
    62.29
    62.81
    61.65
    62.63
    257600
    20.79

    NYSE
    GUT
    3/26/2015
    9.4
    9.4
    9.05
    9.14
    38300
    6.24

    NYSE
    GCH
    8/30/2002
    8.25
    8.4
    8.25
    8.4
    25300
    2.23

    NYSE
    GRO
    1/6/2019
    1.45
    1.54
    1.45
    1.54
    19000
    1.54

    NYSE
    GGT
    12/12/2015
    10.1
    10.15
    10.1
    10.12
    24000
    8.34

    NYSE
    GLF
    3/14/2019
    18.88
    20.06
    18.55
    19.31
    270400
    19.31

    NYSE
    GT
    6/15/1991
    19.37
    19.75
    19.25
    19.75
    138800
    4.6

    NYSE
    GDI
    6/9/2016
    33.92
    34.74
    32.42
    32.63
    592600
    32.59

    NYSE
    GWW
    1/12/2014
    45.71
    45.85
    45
    45.35
    753100
    40.78

    NYSE
    GT
    1/2/1987
    23.75
    23.75
    23.25
    23.5
    82800
    3.87

    NYSE
    GAB
    6/22/2006
    6.42
    6.51
    6.34
    6.42
    483000
    1.28

    NYSE
    GPX
    7/7/2008
    13.44
    13.44
    13.25
    13.44
    91800
    13.28

    NYSE
    GTY
    4/3/2005
    11.5
    11.5
    11.38
    11.5
    5000
    3.21

    NYSE
    GPK
    2/20/2011
    1.74
    1.85
    1.74
    1.8
    15200
    1.8

    NYSE
    GEO
    7/27/2013
    17.09
    17.09
    16.72
    16.85
    63600
    5.62

    NYSE
    GRO
    8/12/2018
    5.08
    5.09
    4.89
    4.9
    202200
    4.9

    NYSE
    GCH
    1/25/2019
    7.53
    7.53
    7.21
    7.25
    103800
    7.2

    NYSE
    GPC
    1/23/2011
    25
    25.44
    24.62
    25.12
    405800
    18.31

    NYSE
    GD
    8/2/2007
    80.5
    80.86
    80.38
    80.68
    767200
    16.35

    NYSE
    GJG
    4/15/2018
    19.79
    19.87
    19.65
    19.65
    2400
    16.66

    NYSE
    GDF
    11/12/2015
    11.08
    11.1
    11.04
    11.09
    23000
    7.25

    NYSE
    GB
    1/7/2016
    26.58
    27.06
    26.55
    26.78
    192700
    26.78

    NYSE
    GBE
    2/3/2014
    0.9
    0.9
    0.9
    0.9
    1200
    0.85

    NYSE
    GT
    6/14/2009
    58.31
    61.13
    57.75
    60.25
    1227500
    52.06

    NYSE
    GKM
    6/4/2017
    23.35
    23.35
    23.12
    23.23
    18900
    15.79

    NYSE
    GRT
    12/14/2018
    3.09
    3.15
    2.88
    3.15
    276700
    2.4

    NYSE
    GPX
    11/17/2002
    2.5
    2.5
    2.25
    2.31
    8800
    9.14

    NYSE
    GMT
    8/21/2004
    32.37
    32.47
    32.06
    32.16
    57200
    9.22

    NYSE
    GY
    5/31/1997
    31.11
    31.35
    31.11
    31.27
    178500
    0.27

    NYSE
    GCO
    7/23/2011
    31.85
    31.89
    31.33
    31.41
    225000
    31.41

    NYSE
    GJL
    9/24/2018
    20.98
    20.98
    20.98
    20.98
    0
    19.89

    NYSE
    GCV
    10/16/2015
    9.27
    9.27
    9.01
    9.01
    12900
    5.99

    NYSE
    GMK
    11/26/2009
    4.31
    4.44
    4.31
    4.44
    600
    3.67

    NYSE
    GPK
    4/4/2011
    2
    2.1
    2
    2.05
    6800
    2.05

    NYSE
    GFI
    3/5/2018
    15.92
    16.11
    15.64
    15.86
    8620100
    15.3

    NYSE
    GR
    9/19/2015
    42.6
    42.6
    40.69
    41.49
    1360000
    38.33

    NYSE
    GLG
    4/15/2017
    9.43
    9.5
    9.4
    9.4
    21300
    9.3

    NYSE
    GTY
    12/26/2009
    10.81
    11.13
    10.81
    11.13
    15200
    4.33

    NYSE
    GAB
    10/24/2005
    5.54
    5.62
    5.54
    5.54
    307300
    0.93

    NYSE
    GCO
    2/4/2010
    10.81
    10.94
    10.75
    10.88
    100500
    10.88

    NYSE
    GRT
    2/27/2012
    17.35
    17.49
    17.35
    17.43
    204800
    7.38

    NYSE
    GTN
    4/24/2016
    7.77
    7.88
    7.67
    7.69
    458900
    7.27

    NYSE
    GES
    8/22/2011
    7.04
    7.3
    7.04
    7.29
    97200
    3.52

    NYSE
    GNI
    12/15/2006
    37.5
    37.95
    37.5
    37.95
    2100
    10.06

    NYSE
    GBX
    8/11/2014
    22
    22.28
    21.8
    22.19
    16500
    20.82

    NYSE
    GET
    3/20/2008
    35.06
    35.12
    34.94
    34.94
    7500
    33.4

    NYSE
    GCI
    2/17/2007
    79.54
    80.5
    79.18
    79.78
    599400
    29.49

    NYSE
    GT
    3/1/1987
    21.5
    21.5
    21.37
    21.5
    82000
    3.59

    NYSE
    GCO
    1/25/1999
    5.38
    5.5
    5.25
    5.5
    27600
    5.5

    NYSE
    GS
    11/29/2015
    130.5
    131.66
    129.61
    130.28
    2497400
    125.7

    NYSE
    GE
    11/21/2016
    35.85
    35.88
    35.69
    35.69
    7260600
    31.04

    NYSE
    GTY
    5/30/2010
    11.19
    11.25
    11.19
    11.25
    8000
    4.43

    NYSE
    GJH
    9/5/2015
    9.57
    9.57
    9.57
    9.57
    0
    6.59

    NYSE
    GR
    9/29/1996
    22.37
    22.81
    22.3
    22.52
    125400
    4.17

    NYSE
    GLF
    5/12/2008
    33.25
    33.25
    32.94
    33.25
    600
    16.62

    NYSE
    GGG
    8/21/2015
    36.18
    36.41
    35.99
    36.1
    187400
    32.79

    NYSE
    GYA
    10/20/2016
    23.74
    24
    23.72
    24
    800
    18.62

    NYSE
    GBX
    1/5/2013
    7.24
    7.26
    7.24
    7.26
    400
    6.79

    NYSE
    GE
    8/17/2009
    111.25
    112.94
    110.75
    112.81
    10501200
    27.94

    NYSE
    GPU
    11/11/2019
    25.33
    25.4
    25.21
    25.25
    7500
    24.88

    NYSE
    GR
    6/14/2003
    34.94
    35.04
    34.65
    34.94
    72000
    9.93

    NYSE
    GIL
    1/12/2013
    25.13
    25.41
    25.13
    25.41
    28800
    6.35

    NYSE
    GGC
    1/10/2008
    27.09
    27.51
    26.85
    27.39
    2000
    565.4

    NYSE
    GRT
    7/6/2013
    23.44
    23.48
    23.16
    23.22
    180600
    11.4

    NYSE
    GIS
    11/16/2018
    65.53
    66
    63.75
    65.33
    4738000
    62.9

    NYSE
    GJK
    8/23/2019
    22.88
    22.88
    22.88
    22.88
    0
    22.58

    NYSE
    GAM
    2/27/2011
    36.28
    36.34
    35.8
    36.07
    14500
    23.32

    NYSE
    GPW
    5/26/2014
    22.1
    22.35
    22.1
    22.35
    8200
    15.98

    NYSE
    GUQ
    10/24/2019
    25.05
    25.1
    25
    25.1
    1700
    24.73

    NYSE
    GTY
    1/8/2000
    20.5
    20.75
    20.25
    20.5
    6600
    5.24

    NYSE
    GD
    10/19/1995
    29.18
    29.18
    28.2
    28.26
    2436800
    0.7

    NYSE
    GTY
    1/21/2008
    22.12
    22.75
    22.12
    22.44
    21600
    8.35

    NYSE
    GDF
    5/23/2010
    9.94
    10.25
    9.94
    10.13
    42300
    3.69

    NYSE
    GF
    11/6/2000
    5.21
    5.45
    5.21
    5.45
    58000
    1.16

    NYSE
    GTY
    3/26/2005
    11.38
    11.38
    11.38
    11.38
    3600
    3.18

    NYSE
    GUT
    1/3/2011
    8.56
    8.56
    8.44
    8.5
    11600
    3.94

    NYSE
    GIS
    9/9/2002
    57.26
    57.96
    57.06
    57.86
    570200
    17.34

    NYSE
    GXP
    1/16/2004
    22
    22.37
    22
    22.25
    64600
    8.4

    NYSE
    GF
    10/9/2004
    6.58
    6.65
    6.58
    6.65
    88800
    1.68

    NYSE
    GLW
    3/23/2009
    57.06
    57.81
    56.81
    56.94
    1579800
    18.11

    NYSE
    GFZ
    1/16/2015
    25.45
    25.45
    25.27
    25.28
    3700
    18.01

    NYSE
    GYC
    2/15/2016
    21.72
    22
    21.72
    22
    16600
    17.2

    NYSE
    GE
    8/4/2012
    30.47
    30.86
    29.55
    30.75
    28468600
    23.86

    NYSE
    GWW
    4/17/2004
    56.28
    56.39
    54.32
    55.24
    203000
    21.48

    NYSE
    GG
    3/26/2011
    6.56
    6.81
    6.56
    6.68
    37600
    3.05

    NYSE
    GCV
    4/12/2007
    7.11
    7.11
    7.02
    7.11
    14200
    2.1

    NYSE
    GCO
    9/27/2004
    2.5
    2.63
    2.25
    2.38
    1429000
    2.38

    NYSE
    GIB
    3/10/2012
    7
    7.19
    6.92
    6.94
    36600
    6.94

    NYSE
    GWR
    7/12/2010
    18.5
    19.44
    18.5
    19.25
    120300
    3.8

    NYSE
    GAT
    9/9/2019
    29.13
    29.41
    29.03
    29.41
    11700
    28.41

    NYSE
    GTI
    4/30/2016
    6.76
    6.83
    6.66
    6.81
    367200
    6.81

    NYSE
    GBB
    9/8/2019
    44.69
    44.96
    44.68
    44.96
    3200
    44.96

    NYSE
    GGG
    2/19/2007
    34.63
    34.63
    32
    32.75
    87100
    4.93

    NYSE
    GF
    4/20/2006
    6.41
    6.47
    6.41
    6.47
    77900
    1.68

    NYSE
    GJG
    3/6/2016
    23.08
    23.08
    23.08
    23.08
    500
    17.04

    NYSE
    GDI
    4/20/2017
    36.89
    37.42
    36.8
    37.05
    372100
    37

    NYSE
    GPI
    12/19/2011
    30.05
    30.05
    28.5
    28.5
    316100
    27.06

    NYSE
    GE
    6/27/2005
    55.75
    56.5
    55.75
    56.38
    11187600
    6.5

    NYSE
    GEC
    12/7/2015
    25.01
    25.07
    24.87
    24.97
    74100
    19.37

    NYSE
    GAM
    10/27/2014
    30.3
    30.48
    30.05
    30.48
    49700
    21.89

    NYSE
    GE
    10/15/2012
    26.6
    26.89
    26.09
    26.65
    21455800
    20.83

    NYSE
    GFW
    5/30/2016
    25.06
    25.25
    25.03
    25.25
    5500
    17.93

    NYSE
    GLF
    8/4/2016
    31.28
    31.74
    30.83
    31.03
    147200
    31.03

    NYSE
    GCI
    6/15/2018
    25.79
    25.97
    25.4
    25.57
    3116800
    23.03

    NYSE
    GLT
    3/19/2012
    17.25
    17.4
    17.24
    17.34
    29600
    13.38

    NYSE
    GJD
    1/8/2018
    19.48
    22.17
    19.25
    19.82
    19700
    16.85

    NYSE
    GF
    1/1/2007
    7.75
    7.9
    7.75
    7.82
    116400
    2.49

    NYSE
    GCO
    4/30/2015
    25.8
    26.56
    25.8
    26.5
    126000
    26.5

    NYSE
    GGG
    8/4/2005
    30.87
    31.12
    30.87
    31.12
    42500
    3.03

    NYSE
    GXP
    3/13/2005
    22.62
    23
    22.62
    22.75
    168800
    9.36

    NYSE
    GIS
    1/17/2011
    40.5
    40.56
    40.12
    40.56
    1185200
    32.45

    NYSE
    GR
    12/25/2009
    24.95
    25.45
    24.7
    25.01
    507000
    18.5

    NYSE
    GUT
    9/17/2016
    9.17
    9.22
    9.1
    9.12
    39800
    6.82

    NYSE
    GJD
    6/1/2014
    21.45
    21.7
    21.41
    21.7
    7000
    14.52

    NYSE
    GEO
    10/15/2017
    31
    31
    30.17
    30.43
    266900
    30.43

    NYSE
    GCH
    8/30/2015
    17.04
    17.35
    17.04
    17.35
    28500
    9.6

    NYSE
    GAS
    10/21/2000
    28.45
    28.61
    28.28
    28.53
    44800
    5.25

    NYSE
    GE
    8/6/1973
    79.25
    80
    78.62
    80
    1209600
    0.2

    NYSE
    GJP
    1/5/2020
    20.52
    20.52
    20.52
    20.52
    0
    20.46

    NYSE
    GAB
    11/9/2002
    4.61
    4.67
    4.61
    4.67
    95200
    0.47

    NYSE
    GCO
    12/4/2011
    20.5
    20.95
    20.5
    20.94
    255700
    20.94

    NYSE
    GBX
    5/30/2009
    9.75
    9.75
    9.47
    9.5
    70000
    7.99

    NYSE
    GVA
    1/14/2007
    23.5
    23.5
    22.75
    23
    36900
    8.49

    NYSE
    GXP
    12/16/2007
    28.69
    29.06
    28.69
    29.06
    173500
    14.09

    NYSE
    GCO
    9/10/2006
    8.63
    8.75
    8.5
    8.75
    98600
    8.75

    NYSE
    GPK
    5/9/2015
    3.85
    4.02
    3.6
    3.95
    106100
    3.95

    NYSE
    GR
    9/26/2016
    41.15
    41.18
    40.22
    40.52
    870300
    38.19

    NYSE
    GMT
    3/19/2009
    32.19
    32.4
    30.92
    31.95
    149900
    22.17

    NYSE
    GBE
    9/6/2019
    0.92
    0.93
    0.82
    0.85
    244200
    0.85

    NYSE
    GJH
    2/9/2017
    9.6
    9.6
    9.55
    9.55
    1000
    7.31

    NYSE
    GAM
    6/17/2019
    18.66
    18.81
    18.56
    18.62
    14300
    18.34

    NYSE
    GAP
    3/15/2003
    20.85
    20.96
    20.62
    20.85
    24500
    14.28

    NYSE
    GAM
    2/26/2011
    36.5
    36.5
    35.75
    36.03
    9900
    23.29

    NYSE
    GPC
    6/14/2012
    35
    36.26
    34.93
    36.2
    374200
    27.84

    NYSE
    GTY
    6/25/2017
    26.89
    27.27
    26.6
    26.6
    110800
    21.24

    NYSE
    GPI
    5/19/2012
    46.21
    46.22
    43.7
    44.25
    591800
    42.01

    NYSE
    GAP
    5/6/2002
    29.37
    29.37
    29.26
    29.26
    9800
    19.48

    NYSE
    GAP
    12/1/2001
    24.26
    24.58
    23.29
    23.51
    57200
    15.41

    NYSE
    GAJ
    8/25/2017
    25.2
    25.29
    25.15
    25.16
    4000
    18.99

    NYSE
    GRA
    7/11/1999
    6.36
    6.41
    6.36
    6.36
    178700
    1.7

    NYSE
    GDP
    5/14/2011
    6.15
    6.15
    6.07
    6.07
    11500
    6.07

    NYSE
    GKM
    7/8/2016
    21.75
    21.99
    21.75
    21.91
    55900
    13.78

    NYSE
    GOM
    8/22/2015
    22.3
    22.48
    22.25
    22.28
    118400
    12.79

    NYSE
    GPS
    5/17/1999
    46.5
    47.13
    46.13
    46.25
    1925100
    1.39

    NYSE
    GIB
    1/5/2020
    14.2
    14.2
    13.93
    14.1
    125200
    14.1

    NYSE
    GNA
    11/26/2016
    10.11
    10.11
    9.96
    10
    254500
    9.41

    NYSE
    GMT
    10/30/2015
    37.15
    37.3
    36.5
    36.74
    488300
    32.53

    NYSE
    GSK
    11/26/1998
    19.75
    19.75
    19.5
    19.62
    811800
    4.72

    NYSE
    GRA
    6/15/2012
    3.01
    3.01
    2.9
    2.93
    262300
    2.93

    NYSE
    GLF
    4/9/2012
    39.6
    39.95
    38.97
    39
    144800
    19.5

    NYSE
    GAP
    4/23/2004
    21.76
    22.11
    21.53
    22.11
    35800
    15.78

    NYSE
    GJF
    12/23/2017
    21.7
    22
    21.7
    22
    1000
    19.28

    NYSE
    GTN
    1/26/2014
    14.73
    14.92
    14.58
    14.67
    53200
    11.81

    NYSE
    GTC
    1/27/2014
    193.23
    195.15
    193.17
    193.8
    0
    193.8

    NYSE
    GDF
    1/1/2015
    14.23
    14.36
    14.22
    14.26
    19800
    8.74

    NYSE
    GUT
    3/11/2017
    10.05
    10.14
    9.8
    9.83
    38600
    7.62

    NYSE
    GEO
    11/7/2011
    14.93
    15.35
    14.9
    15.3
    126600
    5.1

    NYSE
    GPX
    3/15/2015
    7.7
    7.71
    7.15
    7.57
    61100
    7.48

    NYSE
    GTI
    11/14/2009
    21.88
    22.75
    21.88
    22.75
    203100
    22.75

    NYSE
    GG
    6/27/2014
    11.5
    11.61
    11.3
    11.43
    1832600
    10.95

    NYSE
    GCI
    1/21/1996
    42.63
    43.35
    42.63
    43.26
    462000
    5.65

    NYSE
    GCO
    11/14/2009
    12.94
    13.13
    12.88
    13.06
    48800
    13.06

    NYSE
    GJE
    12/5/2014
    24.88
    25
    24.88
    25
    1900
    17.42

    NYSE
    GJO
    7/14/2019
    16.82
    16.82
    16.82
    16.82
    0
    16.72

    NYSE
    GET
    5/8/2014
    30.65
    30.67
    29.17
    29.17
    352300
    29.17

    NYSE
    GG
    11/3/2007
    5.5
    5.5
    5.13
    5.25
    5600
    2.38

    NYSE
    GD
    10/17/2019
    67.9
    68.84
    67.67
    68.7
    2084000
    68.33

    NYSE
    GJF
    4/27/2019
    22.3
    22.3
    22.1
    22.1
    200
    20.7

    NYSE
    GDL
    6/22/2018
    15.72
    15.72
    15.49
    15.51
    72200
    13.35

    NYSE
    GME
    4/22/2019
    30.82
    31.68
    30.1
    31.31
    2590000
    31.31

    NYSE
    GAM
    9/7/2012
    25.8
    26
    25.8
    26
    30400
    18.01

    NYSE
    GLT
    11/29/2012
    13.12
    13.8
    13.12
    13.8
    198200
    11.02

    NYSE
    GWW
    7/5/1996
    36.7
    37.01
    36.5
    36.6
    176800
    6.23

    NYSE
    GAM
    10/28/2004
    21.25
    21.25
    20.62
    20.88
    41800
    5.56

    NYSE
    GMXR
    12/13/2015
    36.35
    37.8
    35.3
    36.5
    477700
    36.5

    NYSE
    GRT
    3/20/2015
    24.97
    25.21
    24.34
    24.4
    128300
    13.49

    NYSE
    GSG
    12/5/2019
    31
    31.38
    30.84
    31.09
    352500
    31.09

    NYSE
    GIB
    11/17/2016
    6.76
    6.82
    6.68
    6.77
    37100
    6.77

    NYSE
    GT
    9/30/2011
    18
    18.3
    17.74
    18.29
    1218100
    17.53

    NYSE
    GEO
    4/18/2005
    26.5
    28.25
    26.5
    28
    803400
    4.67

    NYSE
    GJB
    2/13/2017
    24.21
    24.21
    24.21
    24.21
    500
    20.56

    NYSE
    GDP
    8/26/2016
    32.01
    32.59
    31.55
    32.52
    178900
    32.52

    NYSE
    GCO
    6/12/1999
    6.75
    6.88
    6.63
    6.75
    37900
    6.75

    NYSE
    GKK
    12/14/2018
    1.48
    1.48
    1.35
    1.43
    520200
    1.43

    NYSE
    GSC
    2/7/2019
    35.56
    36.02
    35.02
    35.02
    1000
    35.02

    NYSE
    GRT
    11/12/2006
    19.5
    19.5
    19.25
    19.37
    42500
    4.5

    NYSE
    GWW
    4/14/2006
    62.96
    63.68
    62.73
    63.44
    220000
    25.41

    NYSE
    GET
    1/29/2006
    25.04
    25.15
    24.92
    25.15
    113700
    23.02

    NYSE
    GDV
    12/16/2018
    9.77
    10.09
    9.76
    10
    627300
    9.04

    NYSE
    GPC
    4/15/1993
    24.53
    24.67
    24.16
    24.6
    173100
    1.67

    NYSE
    GAS
    4/22/2007
    29.64
    29.98
    29.31
    29.64
    74800
    16.37

    NYSE
    GTI
    12/27/2007
    39.62
    39.62
    38.81
    39.06
    40000
    39.06

    NYSE
    GME
    12/1/2013
    15.3
    15.3
    14.13
    14.86
    1165200
    7.43

    NYSE
    GHI
    10/6/2018
    8
    8
    6.58
    7.21
    330700
    6.32

    NYSE
    GCI
    9/28/2018
    17.07
    17.34
    16.36
    16.91
    3725500
    15.58

    NYSE
    GGB
    7/20/2019
    11.05
    11.61
    11.02
    11.42
    8750900
    11.39

    NYSE
    GFI
    3/31/2006
    15.5
    15.5
    15.25
    15.25
    79200
    11.83

    NYSE
    GLW
    11/29/1992
    60.5
    61
    59.88
    60.5
    720000
    1.37

    NYSE
    GIM
    7/30/2017
    9.31
    9.39
    9.25
    9.32
    107800
    6.78

    NYSE
    GIM
    12/24/2001
    4.34
    4.4
    4.34
    4.34
    156900
    0.65

    NYSE
    GPD
    12/7/2015
    23.85
    23.85
    23.75
    23.75
    2500
    18.31

    NYSE
    GIM
    7/14/2005
    4.52
    4.52
    4.44
    4.52
    183100
    1.17

    NYSE
    GCH
    5/4/2009
    8
    8.12
    7.94
    8.12
    82700
    4.23

    NYSE
    GD
    9/19/2004
    38.6
    39.71
    38.49
    39.37
    830800
    7.29

    NYSE
    GBX
    5/3/2013
    8.25
    8.55
    8.2
    8.45
    11900
    7.91

    NYSE
    GRB
    12/20/1998
    14.93
    15.14
    14.83
    14.93
    120400
    11.67

    NYSE
    GLW
    1/11/2003
    38.38
    38.5
    38
    38.38
    1749300
    9.04

    NYSE
    GLD
    3/14/2019
    90.29
    90.96
    90.03
    90.8
    11782500
    90.8

    NYSE
    GGG
    6/9/2011
    31.85
    32.1
    31.65
    31.65
    77800
    11.5

    NYSE
    GIB
    1/17/2015
    6.42
    6.42
    6.28
    6.29
    22100
    6.29

    NYSE
    GPW
    1/16/2016
    23.75
    23.76
    23.5
    23.76
    9700
    18.6

    NYSE
    GRA
    12/28/2002
    9
    9.17
    8.88
    9.17
    204500
    5.19

    NYSE
    GTC
    8/20/2015
    184.29
    186
    183.73
    184.71
    0
    184.71

    NYSE
    GE
    8/2/2013
    28.26
    28.48
    27.76
    27.8
    16239500
    22.21

    NYSE
    GTI
    8/7/2011
    11.25
    11.6
    11.2
    11.6
    196600
    11.6

    NYSE
    GEF
    6/15/2013
    21.75
    21.85
    21.75
    21.85
    14400
    9.55

    NYSE
    GHI
    6/6/2013
    17.45
    17.68
    17.4
    17.51
    69400
    8.33

    NYSE
    GFI
    7/15/2001
    13.88
    13.88
    13.75
    13.75
    59700
    9.85

    NYSE
    GFW
    5/22/2014
    24.25
    24.4
    24.08
    24.24
    5500
    14.84

    NYSE
    GR
    3/7/2004
    35.35
    35.35
    34.33
    34.54
    123000
    10.29

    NYSE
    GFY
    1/25/2015
    19.16
    19.16
    19.06
    19.1
    14800
    13.57

    NYSE
    GSK
    11/17/2002
    25
    25.12
    24.62
    24.87
    1965600
    13.47

    NYSE
    GNW
    7/26/2018
    16.4
    16.77
    15.59
    15.6
    7364400
    15.29

    NYSE
    GPS
    10/24/2014
    19.73
    19.95
    19.61
    19.78
    5848700
    18.16

    NYSE
    GET
    1/1/2015
    41.45
    42.55
    41.45
    42
    522200
    42

    NYSE
    GU
    9/6/2019
    1.93
    2
    1.93
    1.99
    419100
    1.99

    NYSE
    GE
    7/20/2000
    73.62
    73.87
    69.62
    72.5
    39535200
    3.6

    NYSE
    GTC
    10/21/2018
    142.03
    144.71
    135.01
    141.57
    0
    141.57

    NYSE
    GPC
    10/31/2004
    29.52
    30.04
    29.31
    29.83
    166500
    11.47

    NYSE
    GCH
    11/16/2013
    14.85
    15.15
    14.45
    15.09
    270500
    7.98

    NYSE
    GPU
    11/25/2019
    25.2
    25.2
    25.2
    25.2
    0
    24.84

    NYSE
    GUL
    3/25/2016
    24.33
    24.69
    24.31
    24.69
    12000
    19.69

    NYSE
    GSK
    11/24/2016
    51.82
    51.86
    51.37
    51.48
    945600
    44.79

    NYSE
    GEC
    2/9/2013
    25.3
    25.39
    25.1
    25.37
    117800
    16.69

    NYSE
    GJG
    5/15/2017
    23.29
    23.33
    23.29
    23.31
    1900
    19.06

    NYSE
    GAB
    6/4/2017
    10.28
    10.3
    10.1
    10.18
    222800
    6.73

    NYSE
    GJN
    10/12/2019
    18.75
    18.75
    18.2
    18.3
    1300
    18.06

    NYSE
    GGB
    12/17/2015
    15.99
    16.1
    15.35
    15.6
    3573800
    4.83

    NYSE
    GNW
    7/28/2014
    22.65
    22.9
    22.55
    22.74
    591100
    21.28

    NYSE
    GOM
    10/29/2015
    22.45
    22.8
    22.31
    22.55
    234900
    12.94

    NYSE
    GTC
    5/11/2018
    229.6
    230.37
    227.82
    229.87
    0
    229.87

    NYSE
    GIM
    1/25/2003
    4.73
    4.8
    4.73
    4.73
    134700
    0.85

    NYSE
    GFA
    7/28/2018
    34.74
    35.97
    34.74
    35.59
    678200
    35.23

    NYSE
    GTY
    6/26/1998
    17.25
    17.25
    17.12
    17.12
    5600
    4.3

    NYSE
    GWR
    11/26/2012
    19.7
    19.8
    19.6
    19.61
    17500
    8.72

    NYSE
    GAM
    1/30/2017
    37.62
    37.8
    37.57
    37.75
    21800
    30.97

    NYSE
    GJM
    9/10/2015
    20.65
    20.75
    20.51
    20.51
    20800
    12.01

    NYSE
    GAP
    2/20/1998
    30.96
    30.96
    30.45
    30.76
    43200