| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| SU |
 |
Suncor Energy Inc |
60.55 |
61.59 |
59.31 |
61.28 |
2508786 |
3.39% |
| METC |
|
Ramaco Resources Inc |
12.36 |
12.80 |
12.26 |
12.64 |
864050 |
2.43% |
| GSHD |
|
Goosehead Insurance Inc Cl A |
53.54 |
55.50 |
52.83 |
54.85 |
247689 |
2.43% |
| CNR |
|
China Metro Rural Holdings Ltd |
81.87 |
84.43 |
81.87 |
83.86 |
253089 |
2.38% |
| CVU |
|
CPI Aerostructures, Inc |
5.19 |
5.42 |
5.10 |
5.23 |
51085 |
2.35% |
| SSNC |
|
SS&C Technologies Holdings, Inc. |
67.20 |
68.42 |
67.16 |
68.11 |
587541 |
2.25% |
| OLN |
|
Olin Corporation |
20.80 |
21.70 |
20.48 |
21.14 |
2010167 |
2.22% |
| VRNS |
|
Varonis Systems Inc |
44.74 |
46.71 |
44.74 |
45.37 |
884434 |
1.89% |
| CINF |
|
Cincinnati Financial Corporation |
180.88 |
183.50 |
179.95 |
182.56 |
286611 |
1.83% |
| VTR |
|
Ventas, Inc |
92.20 |
92.28 |
90.77 |
92.07 |
1121100 |
1.54% |
| MSFT |
|
Microsoft Corporation |
387.75 |
393.65 |
385.63 |
391.02 |
14035539 |
1.54% |
| TDW |
|
Tidewater Inc |
73.40 |
75.46 |
73.34 |
74.36 |
361869 |
1.38% |
| NOV |
|
National-Oilwell Varco, Inc |
18.89 |
19.46 |
18.89 |
19.14 |
1476379 |
1.32% |
| AQN |
|
Algonquin Pwr & Util |
5.65 |
5.75 |
5.65 |
5.74 |
2230046 |
1.23% |
| DUK |
|
Duke Energy Corporation |
126.06 |
127.28 |
125.50 |
126.86 |
1155557 |
1.10% |
| HRTG |
|
Heritage Insurance Holdings |
28.29 |
28.48 |
27.72 |
28.35 |
126446 |
1.00% |
| LCII |
|
Lci Industries |
101.06 |
104.13 |
101.06 |
102.04 |
191956 |
0.95% |
| SO |
|
The Southern Company |
95.91 |
96.95 |
95.54 |
96.48 |
1215716 |
0.91% |
| EVRG |
|
Evergy Inc |
86.17 |
87.22 |
85.98 |
86.45 |
1324579 |
0.86% |
| MKL |
|
Markel Corporation |
1939.74 |
1970.65 |
1939.74 |
1964.53 |
20351 |
0.82% |
| BKH |
|
Black Hills Corporation |
75.21 |
76.40 |
75.11 |
75.82 |
316409 |
0.80% |
| WEC |
|
Wisconsin Energy Corporation |
115.13 |
116.47 |
115.05 |
115.85 |
595754 |
0.77% |
| ENB |
|
Enbridge Inc |
55.00 |
55.35 |
54.78 |
55.08 |
1715687 |
0.77% |
| TKR |
|
The Timken Company |
137.30 |
141.79 |
137.00 |
138.34 |
418480 |
0.73% |
| WLK |
|
Westlake Chemical Corporation |
75.49 |
78.07 |
74.50 |
76.07 |
456301 |
0.73% |
| OGE |
|
OGE Energy Corp |
48.66 |
49.19 |
48.44 |
48.99 |
705423 |
0.68% |
| EXC |
|
Exelon Corporation |
46.96 |
47.41 |
46.86 |
47.09 |
3194524 |
0.64% |
| J |
|
Jacobs Engineering Group Inc |
126.86 |
127.31 |
125.62 |
126.54 |
235308 |
0.58% |
| SMP |
|
Standard Motor Products, Inc |
37.40 |
37.90 |
37.40 |
37.63 |
27097 |
0.56% |
| PTC |
|
PAR Technology Corporation |
125.19 |
126.69 |
124.33 |
125.42 |
585564 |
0.55% |
| XEL |
|
Xcel Energy Inc |
80.10 |
81.14 |
80.10 |
80.48 |
1895634 |
0.52% |
| POR |
|
Portland General Electric Company |
52.77 |
53.60 |
52.77 |
53.05 |
430891 |
0.51% |
| SMHI |
|
Seacor Marine Holdings Inc |
7.80 |
8.05 |
7.72 |
7.84 |
46255 |
0.51% |
| NEE |
|
NextEra Energy, Inc. |
88.08 |
88.73 |
87.58 |
88.38 |
3313458 |
0.49% |
| CMS |
|
CMS Energy Corporation |
75.50 |
76.27 |
75.08 |
75.76 |
757851 |
0.48% |
| AVA |
|
Avista Corporation |
41.90 |
42.28 |
41.71 |
42.08 |
275368 |
0.43% |
| AEE |
|
Ameren Corporation |
113.00 |
114.14 |
112.86 |
113.43 |
419120 |
0.42% |
| XPEL |
|
Xpel Technologies |
44.49 |
44.79 |
43.88 |
44.76 |
85322 |
0.40% |
| DORM |
|
Dorman Products Inc |
138.10 |
139.88 |
137.35 |
138.96 |
59125 |
0.38% |
| CVLG |
|
Covenant Logistics Group Inc |
46.23 |
47.17 |
45.47 |
46.18 |
60664 |
0.37% |
| LNT |
|
Alliant Energy Corporation |
76.61 |
77.30 |
76.38 |
76.64 |
1086117 |
0.33% |
| APOG |
|
Apogee Enterprises, Inc |
38.79 |
39.30 |
38.10 |
38.96 |
97960 |
0.28% |
| FUL |
|
H |
55.90 |
56.70 |
55.48 |
56.06 |
386143 |
0.27% |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
31.72 |
32.43 |
31.51 |
31.75 |
1275647 |
0.25% |
| SRE |
|
Sempra Energy |
94.55 |
95.33 |
93.97 |
94.42 |
774245 |
0.24% |
| CATY |
|
Cathay General Bancorp |
61.53 |
61.81 |
61.20 |
61.67 |
249539 |
0.21% |
| DTE |
|
DTE Energy Company |
150.43 |
151.89 |
149.80 |
150.63 |
363471 |
0.21% |
| AZO |
|
AutoZone, Inc |
3072.63 |
3130.00 |
3056.19 |
3078.98 |
125685 |
0.21% |
| HASI |
|
Hannon Armstrong Sustainable IN |
37.82 |
38.37 |
37.64 |
37.90 |
271185 |
0.21% |
| HCI |
|
Homeowners Choice |
185.00 |
186.17 |
180.08 |
182.91 |
78531 |
0.16% |
| AEP |
|
American Electric Power Company, Inc |
135.57 |
136.52 |
135.09 |
135.65 |
1714242 |
0.16% |
| OTTR |
|
Otter Tail Corporation |
88.96 |
89.62 |
88.62 |
89.07 |
74946 |
0.12% |
| HXL |
|
Hexcel Corporation |
99.10 |
99.55 |
97.52 |
99.20 |
425258 |
0.05% |
| LKQ |
|
LKQ Corp |
25.60 |
26.39 |
25.38 |
25.39 |
1832985 |
0.04% |
| CULP |
|
Culp Inc |
3.24 |
3.59 |
3.24 |
3.46 |
47100 |
0.00% |
| SPWH |
|
Sportsman's Wareh |
1.18 |
1.24 |
1.15 |
1.21 |
710015 |
0.00% |
| QRHC |
|
Quest Resource |
1.27 |
1.35 |
1.27 |
1.30 |
2995 |
0.00% |
| REFR |
|
Research Frontiers, Inc |
0.53 |
0.59 |
0.53 |
0.57 |
13249 |
0.00% |
| ACA |
|
Arcosa Inc |
145.00 |
145.49 |
144.78 |
144.92 |
537764 |
-0.06% |
| AES |
|
The AES Corporation |
14.79 |
14.80 |
14.75 |
14.76 |
6318896 |
-0.07% |
| CLH |
|
Clean Harbors, Inc |
305.90 |
308.47 |
302.20 |
303.64 |
198615 |
-0.16% |
| WAB |
|
Wabtec Corporation |
262.06 |
264.28 |
258.72 |
260.86 |
299559 |
-0.16% |
| AGCO |
|
AGCO Corporation |
114.31 |
114.89 |
113.00 |
114.07 |
286504 |
-0.19% |
| VVV |
|
Valvoline Inc |
38.63 |
39.16 |
38.46 |
38.55 |
975559 |
-0.28% |
| MGA |
|
Magna International Inc |
64.80 |
64.90 |
63.53 |
64.07 |
386196 |
-0.33% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
16.01 |
16.21 |
15.90 |
15.94 |
1024200 |
-0.38% |
| EMN |
|
Eastman Chemical Company |
68.31 |
69.00 |
66.51 |
67.22 |
531775 |
-0.53% |
| HE |
|
Hawaiian Electric Industries, Inc |
13.57 |
13.77 |
13.47 |
13.49 |
955958 |
-0.59% |
| PII |
|
Polaris Industries Inc |
68.08 |
69.00 |
66.79 |
66.90 |
225423 |
-0.73% |
| JELD |
|
Jeld-Wen Holding Inc |
1.23 |
1.31 |
1.17 |
1.19 |
796988 |
-0.83% |
| IDN |
|
Intelli-Check - Mobilisa, Inc |
4.11 |
4.18 |
4.05 |
4.10 |
125334 |
-0.97% |
| GOOS |
|
Canada Goose Holdings Inc |
9.66 |
9.86 |
9.51 |
9.55 |
651170 |
-1.14% |
| GNTX |
|
Gentex Corporation |
24.24 |
24.39 |
23.90 |
23.92 |
1299581 |
-1.20% |
| IBP |
|
Installed Building Products |
225.91 |
226.56 |
218.85 |
222.53 |
166266 |
-1.21% |
| THO |
|
Thor Industries, Inc |
72.86 |
74.51 |
71.88 |
71.94 |
349773 |
-1.26% |
| CWEN |
|
Clearway Energy Inc Cl C |
33.82 |
34.10 |
33.08 |
33.21 |
474944 |
-1.28% |
| CWH |
|
CommonWealth REIT |
6.22 |
6.36 |
6.12 |
6.14 |
1577062 |
-1.29% |
| ACH |
|
Aluminum Corp |
3.42 |
3.53 |
3.37 |
3.37 |
218945 |
-1.46% |
| OC |
|
Owens Corning |
143.24 |
144.23 |
140.13 |
141.14 |
247715 |
-1.58% |
| GE |
|
General Electric Company |
356.88 |
359.99 |
352.03 |
353.50 |
1481619 |
-1.61% |
| CMCO |
|
Columbus McKinnon Corp |
13.08 |
13.32 |
12.95 |
13.00 |
350685 |
-1.81% |
| HD |
|
The Home Depot, Inc |
341.06 |
345.11 |
335.43 |
337.12 |
1778416 |
-1.85% |
| BB |
|
Blackberry Ltd |
10.73 |
11.02 |
10.33 |
10.73 |
24224392 |
-2.10% |
| TAC |
|
TransAlta Corporation (USA) |
14.23 |
14.26 |
13.87 |
13.92 |
591877 |
-2.11% |
| IX |
|
ORIX Corporation (ADR) |
39.82 |
39.89 |
39.32 |
39.46 |
118974 |
-2.13% |
| NX |
|
Quanex Building Products Corporation |
17.30 |
17.43 |
16.79 |
16.99 |
95714 |
-2.30% |
| WWD |
|
Woodward Inc |
400.81 |
404.28 |
392.89 |
397.10 |
264997 |
-2.41% |
| ESE |
|
ESCO Technologies Inc |
325.83 |
327.76 |
319.43 |
320.82 |
62317 |
-2.56% |
| BEPC |
|
Brookfield Renewable Corp |
34.90 |
35.13 |
34.18 |
34.18 |
762602 |
-2.57% |
| VC |
|
Visteon Corporation |
106.00 |
107.50 |
103.14 |
103.51 |
152120 |
-2.85% |
| FUN |
|
Cedar Fair, L |
19.49 |
19.74 |
18.70 |
18.91 |
1096716 |
-2.93% |
| BLDR |
|
Builders FirstSource, Inc |
75.40 |
77.11 |
73.01 |
73.49 |
740819 |
-2.93% |
| BWEN |
|
Broadwind Energy Inc |
4.41 |
4.57 |
4.24 |
4.31 |
260826 |
-2.93% |
| IESC |
|
Integrated Electrical Services, Inc |
614.60 |
624.37 |
595.45 |
602.64 |
103005 |
-3.57% |
| BKYI |
|
Bio-Key Intl Inc |
4.97 |
5.18 |
4.80 |
4.80 |
7868 |
-3.61% |
| BEEM |
|
Beam Global |
1.16 |
1.18 |
1.11 |
1.13 |
326674 |
-4.24% |
| NOVT |
|
Novanta Inc |
154.39 |
155.18 |
149.75 |
149.80 |
165325 |
-4.34% |
| AMRC |
|
Ameresco Inc |
25.00 |
25.00 |
23.64 |
23.76 |
224320 |
-4.73% |
| AGX |
|
Argan, Inc |
620.36 |
637.50 |
588.39 |
599.77 |
155789 |
-4.88% |
| AMSC |
|
American Superconductor Corporation |
35.10 |
35.55 |
33.97 |
34.19 |
310827 |
-4.92% |
