| Symbol | Name | Last Trade | Change | Volume |
|---|
| SYRG | Synergy Resources Corporation | 6.68 12:55AM |  0.12 (1.83%) | 145,049 | | TAXI | Medallion Financial Corp. | 15.35 1:02AM | 0.03 (0.20%) | 78,887 | | TAYC | Taylor Capital Group Inc. | 16.20 1:01AM | 0.01 (0.06%) | 60,769 | | TBBK | The Bancorp Inc. | 13.83 1:03AM | 0.07 (0.50%) | 38,100 | | TBNK | Territorial Bancorp Inc. | 23.33 23 May 11:52PM | 0.19 (0.82%) | 9,156 | | TCB | TCF Financial Corporation | 14.19 1:02AM | 0.06 (0.42%) | 1,107,504 | | TCBI | Texas Capital BancShares Inc. | 42.32 1:01AM | 0.26 (0.61%) | 267,641 | | TCBK | TriCo Bancshares | 19.42 1:00AM | 0.13 (0.67%) | 56,132 | | TCO | Taubman Centers, Inc. | 85.15 1:03AM | 0.87 (1.01%) | 319,150 | | TFSL | TFS Financial Corp | 11.15 1:03AM | 0.03 (0.27%) | 92,659 | | THFF | First Financial Corp. | 30.34 23 May 9:39PM | 0.03 (0.10%) | 3,266 | | THG | The Hanover Insurance Group Inc. | 49.53 1:03AM | 0.78 (1.55%) | 617,014 | | TMK | Torchmark Corp. | 64.38 1:02AM | 0.06 (0.09%) | 408,319 | | TMP | Tompkins Financial Corporation | 41.06 12:13AM | 0.24 (0.59%) | 5,727 | | TOWN | Towne Bank | 14.66 12:52AM | 0.05 (0.34%) | 16,344 | | TPGI | Thomas Properties Group Inc. | 5.35 12:50AM | 0.06 (1.04%) | 5,354 | | TRC | Tejon Ranch Co. | 29.95 12:49AM | 0.22 (0.74%) | 24,693 | | TRMK | Trustmark Corporation | 26.10 1:03AM | 0.16 (0.62%) | 302,260 | | TRNO | Terreno Realty Corp. | 19.67 12:59AM | 0.12 (0.61%) | 33,317 | | TROW | T. Rowe Price Group, Inc. | 76.87 1:03AM | 0.86 (1.11%) | 1,178,851 | | TRST | TrustCo Bank Corp. NY | 5.61 1:02AM | 0.05 (0.90%) | 199,327 | | TRV | The Travelers Companies, Inc. | 83.54 1:02AM | 0.23 (0.27%) | 1,634,628 | | TWGP | Tower Group International, Ltd. | 19.75 1:02AM | 0.14 (0.70%) | 256,822 | | TWO | Two Harbors Investment Corp. | 11.63 1:03AM | 0.00 (0.01%) | 7,263,414 | | UBA | Urstadt Biddle Properties Inc. | 22.38 1:02AM | 0.34 (1.50%) | 19,254 | | UBNK | United Financial Bancorp, Inc. | 15.79 12:52AM | 0.35 (2.27%) | 40,705 | | UBSH | Union First Market Bankshares Corporation | 20.21 1:02AM | 0.12 (0.60%) | 41,677 | | UBSI | United Bankshares Inc. | 25.86 1:02AM | 0.08 (0.31%) | 92,003 | | UCBI | United Community Banks, Inc. | 11.52 1:03AM | 0.06 (0.52%) | 59,489 | | UDR | UDR, Inc. | 25.32 1:03AM | 0.70 (2.67%) | 2,869,139 | | UFCS | United Fire Group, Inc | 28.30 1:03AM | 0.34 (1.20%) | 12,619 | | UHT | Universal Health Realty Income Trust | 48.95 1:02AM | 2.50 (4.86%) | 59,198 | | UMBF | UMB Financial Corporation | 52.50 1:02AM | 0.19 (0.36%) | 73,096 | | UMH | UMH Properties Inc. | 10.96 12:58AM | 0.05 (0.45%) | 20,120 | | UMPQ | Umpqua Holdings Corporation | 13.62 1:03AM | 0.02 (0.15%) | 438,000 | | UNM | Unum Group | 27.57 1:03AM | 0.02 (0.07%) | 1,667,951 | | USB | U.S. Bancorp | 35.24 1:03AM | 0.13 (0.37%) | 9,266,415 | | UVSP | Univest Corporation of Pennsylvania | 17.70 12:51AM | 0.07 (0.38%) | 587 | | V | Visa Inc. | 178.55 1:03AM | 1.59 (0.88%) | 3,490,111 | | VCBI | Virginia Commerce Bancorp Inc. | 13.54 12:48AM | 0.11 (0.81%) | 42,973 | | VLY | Valley National Bancorp | 9.16 1:03AM | 0.01 (0.12%) | 967,903 | | VNO | Vornado Realty Trust | 84.05 1:03AM | 1.62 (1.89%) | 870,468 | | VPFG | ViewPoint Financial Group, Inc. | 19.26 1:03AM | 0.02 (0.10%) | 49,421 | | VR | Validus Holdings, Ltd. | 35.63 1:03AM | 0.16 (0.45%) | 759,550 | | VRTS | Virtus Investment Partners, Inc. | 221.82 1:02AM | 4.96 (2.19%) | 64,985 | | VTR | Ventas, Inc. | 78.33 1:03AM | 2.38 (2.95%) | 2,373,191 | | WABC | Westamerica Bancorp. | 44.62 1:03AM | 0.01 (0.02%) | 68,027 | | WAC | Walter Investment Management Corp. | 37.84 1:03AM | 0.36 (0.96%) | 810,458 | | WAFD | Washington Federal Inc. | 17.41 1:02AM | 0.01 (0.06%) | 296,287 | | WAL | Western Alliance Bancorporation | 14.35 1:02AM | 0.19 (1.31%) | 224,362 |
|