52-Week High/Low

Name Ticker Year 2009
High Low
Antares Pharma Inc ATRS 1.27 0.36
Apogee Enterprises Inc APOG 13.91 7.14
Apollo Endosurgery Inc APEN 0.5 0.1
Apollo Investment Corporation AINV 11.29 2.1
Apollo Medical Holdings Inc AMEH 20 0.1
Apple Inc AAPL 26.7 9.87
Appliance Recycling Centers of America Inc ARCI 3.65 1.06
Applied DNA Sciences Inc APDN 11.64 2.1
Applied Materials Inc AMAT 11.68 6.83
Approach Resources Inc AREX 9.9 4.1
ARC Group Worldwide Inc ARCW 2.54 1.57
ARCA biopharma Inc ABIO 564.9 9.24
Arch Capital Group Ltd ACGL 8 5.01
Arena Pharmaceuticals Inc ARNA 71.5 23.2
Ares Capital Corporation ARCC 5.44 1.09
Ark Restaurants Corp ARKR 11.05 5.2
Arotech Corporation ARTX 2.27 0.38
ArQule Inc ARQL 6.34 2.76
Array BioPharma Inc ARRY 4.57 1.72
ARRIS International plc ARRS 13.69 5.84
Arrow Financial Corporation AROW 20.56 13.64
Arrowhead Pharmaceuticals Inc ARWR 12 3.1
Artesian Resources Corporation ARTNA 13.64 9.17
Art& 39 s Way Manufacturing Co Inc ARTW 5.41 2.79
Ascena Retail Group Inc ASNA 11.68 4.3
Ascent Capital Group Inc ASCMA 29.65 22.37
ASML Holding N V ASML 41.09 16.67
Aspen Technology Inc AZPN 10.8 5.5
Asta Funding Inc ASFI 4.03 0.44
Astec Industries Inc ASTE 30.45 18.46
Astronics Corporation ATRO 11.48 6.82
AstroNova Inc ALOT 5.89 3.51
Astrotech Corporation ASTC 16.85 1.35
Asure Software Inc ASUR 3 0.8
ATA Inc ATAI 0.78 0.26
Athersys Inc ATHX 5.55 0.47
Atlantic American Corporation AAME 1.57 0.42
Atlas Air Worldwide Holdings AAWW 38.18 10.03
ATN International Inc ATNI 48.16 11.53
AtriCure Inc ATRC 6.05 1.07
Atrion Corporation ATRI 129.18 53.3
Auburn National Bancorporation Inc AUBN 21.72 13.73
AudioCodes Ltd AUDC 2.89 0.98
Autodesk Inc ADSK 27.69 11.78
Automatic Data Processing Inc ADP 34.83 25.14
AutoWeb Inc AUTO 0.53 0.25
Avid Technology Inc AVID 15.36 8.67
Avis Budget Group Inc CAR 13.76 0.36
Avnet Inc AVT 27.84 14.1
Aware Inc AWRE 1.31 0.75
Axcelis Technologies Inc ACLS 6.52 0.68
AXT Inc AXTI 3.27 0.69
B O S Better Online Solutions BOSC 13.2 4.4
Baidu Inc BIDU 44.22 10.94
Balchem Corporation BCPC 21.8 12
Ballard Power Systems Inc BLDP 3.25 0.86
BancFirst Corporation BANF 21.22 11.73
BancFirst Corporation BANFP 20.7 15.94
Bank of Commerce Holdings CA BOCH 4.92 3.05
Bank of Marin Bancorp BMRC 15.12 7.23
Bank of South Carolina Corp BKSC 10.74 6.94
BankFinancial Corporation BFIN 9.37 6.26
Banner Corporation BANR 57.77 10.71
Barrett Business Services Inc BBSI 10.54 6.57
Bassett Furniture Industries Incorporated BSET 3.61 0.56
BCB Bancorp Inc NJ BCBP 6.96 4.76
Beacon Roofing Supply Inc BECN 17.65 10.57
Beasley Broadcast Group Inc BBGI 3.64 0.84
Bed Bath & Beyond Inc BBBY 37.34 18.32
Bel Fuse Inc BELFA 17.68 7.04
Bel Fuse Inc BELFB 19.1 7.87
BGC Partners Inc BGCP 2.83 0.64
Big 5 Sporting Goods Corporation BGFV 12.51 3.08
Bioanalytical Systems Inc BASI 1.78 0.6
BioCryst Pharmaceuticals Inc BCRX 12.8 1.16
BioDelivery Sciences International Inc BDSI 6.94 2.78
Biogen Inc BIIB 53.7 42.13
BIO key International Inc BKYI 6.96 1.13
BioLife Solutions Inc BLFS 2.94 0.43
BioMarin Pharmaceutical Inc BMRN 20.83 10.14
Biomerica Inc BMRA 0.7 0.35
Bio Path Holdings Inc BPTH 10 1.2
BioScrip Inc BIOS 8.9 1.37
BioSpecifics Technologies Corp BSTC 33 17.5
Bio Techne Corp TECH 61.47 39.78
BioTelemetry Inc BEAT 29.37 4.36
BJ& 39 s Restaurants Inc BJRI 18.81 8.99
Blackbaud Inc BLKB 21.83 8.04
BlackRock Capital Investment Corporation BKCC 3.69 0.81
Blucora Inc BCOR 8.87 5.2
Blueknight Energy Partners L P L L C BKEP 5.29 4.92
BOK Financial Corporation BOKF 37.99 17.93
Bonso Electronics International Inc BNSO 1.38 0.74
Boston Private Financial Holdings Inc BPFH 5.73 1.99
Bottomline Technologies Inc EPAY 18.18 4.68
Brainstorm Cell Therapeutics Inc BCLI 6.92 0.75
Bridge Bancorp Inc BDGE 21.16 12.41
Bridgford Foods Corporation BRID 11.03 2.46
BroadVision Inc BVSN 17.53 10.25
Broadway Financial Corporation BYFC 7.76 3.72
Broadwind Energy Inc BWEN 120.2 26.5
Brookline Bancorp Inc BRKL 9.02 5.49
Brooks Automation Inc BRKS 7.22 2.68
Bruker Corporation BRKR 12.14 3.29
Bryn Mawr Bank Corporation BMTC 15.75 9.7
BSQUARE Corporation BSQR 2.97 1.02
Builders FirstSource Inc BLDR 8.31 1
C&F Financial Corporation CFFI 15.37 7.88
C H Robinson Worldwide Inc CHRW 50.3 30.86
Cabot Microelectronics Corporation CCMP 24.61 12.98
Cadence Design Systems Inc CDNS 8.15 3.53
Cadiz Inc CDZI 13.23 5.86
CalAmp Corp CAMP 3.7 0.37
Calavo Growers Inc CVGW 17.21 8.67
Cal Maine Foods Inc CALM 13.99 6.86
Calumet Specialty Products Partners L P CLMT 11.08 4.35
Cambridge Bancorp CATC 22.32 13.83
Camden National Corporation CAC 18.13 7.72
Camtek Ltd CAMT 2.46 0.24
Canadian Solar Inc CSIQ 30.15 3
Canterbury Park Holding Corporation CPHC 6.6 4.87
Capital City Bank Group CCBG 22.42 8.33
Capital Product Partners L P CPLP 3.81 1.7
Capital Southwest Corporation CSWC 16.92 8.8
Capitol Federal Financial Inc CFFN 22.43 14.99
Capstone Turbine Corporation CPST 31 8
Cardiovascular Systems Inc CSII 10.3 3.84
Cardtronics plc CATM 12.16 0.85
Career Education Corporation CECO 28.35 17.25
Carolina Trust BancShares Inc CART 8.46 3.6
Carrizo Oil & Gas Inc CRZO 29.33 7.82
Carrols Restaurant Group Inc TAST 8.15 2.37
Carver Bancorp Inc CARV 132.8 23.05
Casella Waste Systems Inc CWST 4.55 0.55
Caseys General Stores Inc CASY 29.86 16.63
Cass Information Systems Inc CASS 30.28 19.79
Catalyst Pharmaceuticals Inc CPRX 2.75 0.41
Cathay General Bancorp CATY 20.5 6.49
Cavco Industries Inc CVCO 38.12 19.17
TrueCar, Inc. TRUE 6.82 1.2
CECO Environmental Corp CECE 3.68 1.62
Celgene Corporation CELG 28.9 19.01
Celldex Therapeutics Inc CLDX 11.5 4.2
Celsion Corporation CLSN 326.34 129.15
CenterState Bank Corporation CSFL 15.94 6.47
Central European Media Enterprises Ltd CETV 38.08 4.86
Central Federal Corporation CFBK 94.88 32.73
Central Garden & Pet Company CENT 13.52 5.52
Central Garden & Pet Company CENTA 12.14 5.7
Central Valley Community Bancorp CVCY 6.6 3.17
Century Aluminum Company CENX 16.47 1.06
Century Bancorp Inc CNBKA 22.06 8.23
Century Casinos Inc CNTY 3.3 1.1
Ceragon Networks Ltd CRNT 11.74 4.18
Cerner Corporation CERN 21.38 8.43
Cerus Corporation CERS 2.98 0.62
Cesca Therapeutics Inc KOOL 67.2 32
CEVA Inc CEVA 12.86 5.14
Champions Oncology Inc CSBR 15 6.6
Changyou com Limited CYOU 26.14 11.14
Charles & Colvard Ltd CTHR 1.38 0.21
Chart Industries Inc GTLS 24.32 5.26
Check Point Software Technologies Ltd CHKP 34.27 19.74
Chembio Diagnostics Inc CEMI 2.96 0.64
Chemical Financial Corporation CHFC 19.95 11.18
Chemung Financial Corp CHMG 16.33 10.42
Cherokee Inc CHKE 18.69 8.85
Children& 39 s Place Inc The PLCE 34.64 16.33
China Advanced Construction Materials Group Inc CADC 95.88 12.12
China Automotive Systems Inc CAAS 20.69 2.27
China Biologic Products Holdings Inc CBPO 12.08 1.69
China Commercial Credit Inc GLG 4.52 1.95
China Finance Online Co Limited JRJC 13.54 6.97
China Jo Jo Drugstores Inc CJJD 5.6 3.54
China Natural Resources Inc CHNR 14.83 8.82
China Recycling Energy Corporation CREG 41.5 2.2
China TechFaith Wireless Communication Technology Limited CNTF 18.9 5.8
China XD Plastics Company Limited CXDC 11.15 2
ChinaNet Online Holdings Inc CNET 13.75 7.53
ChipMOS TECHNOLOGIES INC IMOS 3.37 0.68
ChromaDex Corporation CDXC 4.5 0.45
CHS Inc CHSCP 15.51 13
Churchill Downs Incorporated CHDN 37.32 20.1
Cimpress N V CMPR 59.02 15.99
Cincinnati Financial Corporation CINF 19.13 11.9
Cinedigm Corp CIDM 16.3 3.1
Cintas Corporation CTAS 26.26 15.53
Cirrus Logic Inc CRUS 6.82 2.22
Cisco Systems Inc CSCO 19.4 10.84
Citi Trends Inc CTRN 29.56 9.07
Citizens & Northern Corp CZNC 14.65 5.46
Citizens Community Bancorp Inc CZWI 6.8 3.03
Citizens First Corporation CZFC 8.42 3.39
Citizens Holding Company CIZN 23.26 12.66
Citrix Systems Inc CTXS 42.6 20.03
City Holding Company CHCO 24.57 14.6
Clarus Corporation CLAR 0.05 0
Clean Energy Fuels Corp CLNE 16.18 4.7
Clearfield Inc CLFD 5.52 1
ClearOne Inc CLRO 3.74 2.29
Cleveland BioLabs Inc CBLI 121.6 26.4
CME Group Inc CME 46.35 21.34
CNB Financial Corporation CCNE 12.93 5.99
Coca Cola Bottling Co Consolidated COKE 51.87 33.49
Codorus Valley Bancorp Inc CVLY 7.05 4.05
Coffee Holding Co Inc JVA 4.91 0.57
Cogent Communications Holdings Inc CCOI 9.9 4.32
Cognex Corporation CGNX 4.15 2.18
Cognizant Technology Solutions Corporation CTSH 22.73 8.54
Coherent Inc COHR 29.57 14.21
Cohu Inc COHU 11.84 5.85
Collectors Universe Inc CLCT 4.86 1.31
Colony Bankcorp Inc CBAN 8.91 3.62
Columbia Banking System Inc COLB 13.19 3.77
Columbia Sportswear Company COLM 19.27 10.7
Columbus McKinnon Corporation CMCO 17.04 6.8
Comcast Corporation CMCSA 7.45 4.66
Command Center Inc CCNI 2.64 0.6
Commerce Bancshares Inc CBSH 33.94 22.01
Commercial Vehicle Group Inc CVGI 7.98 0.47
Communications Systems Inc JCS 8.16 4.16
Community Trust Bancorp Inc CTBI 25.08 15.68
Community West Bancshares CWBC 3.67 1.54
Commvault Systems Inc CVLT 24.25 10.23
Compugen Ltd CGEN 5.2 0.4
Computer Programs and Systems Inc CPSI 35.57 15.11
Computer Task Group Incorporated CTG 7.57 2.48
comScore Inc SCOR 19.06 7.49
Comstock Holding Companies Inc CHCI 8.19 0.91
Comtech Telecommunications Corp CMTL 33.65 15.33
CONMED Corporation CNMD 21.23 10.34
Connecticut Water Service Inc CTWS 19.69 12.96
Conn& 39 s Inc CONN 16.44 5.59
Consolidated Communications Holdings Inc CNSL 7.98 3.3
Consolidated Water Co Ltd CWCO 15.49 5.04
Consumer Portfolio Services Inc CPSS 1.42 0.25
Copart Inc CPRT 9.59 6.02
Corcept Therapeutics Incorporated CORT 2.9 0.75
Core Mark Holding Company Inc CORE 7.58 3.58
CorVel Corp CRVL 17.18 8.27
CoStar Group Inc CSGP 44.43 24.23
Costco Wholesale Corporation COST 47.91 29.81
CounterPath Corporation CPAH 10 2.3
Covenant Transportation Group Inc CVTI 5.88 1.6
Cowen Inc COWN 34.76 14.36
CPS Technologies Corp CPSH 1.49 0.7
CRA International Inc CRAI 29.11 17.15
Cracker Barrel Old Country Store Inc CBRL 28.39 11.37
Craft Brew Alliance Inc BREW 4.19 0.86
Cray Inc CRAY 9.36 1.84
Credit Acceptance Corporation CACC 43.69 14.48
Cree Inc CREE 56.37 16.11
Cresud S A C I F y A CRESY 12.71 4.81
Crocs Inc CROX 8 1.11
Cronos Group Inc CRON 0.01 0
Cross Country Healthcare Inc CCRN 10.13 5.25
Crown Crafts Inc CRWS 2.04 1.04
CryoPort Inc CYRX 98.4 39.6
CSG Systems International Inc CSGS 17.21 11.08
CSP Inc CSPI 2.86 1.69
CSW Industrials Inc CSWI 0.8 0.4
CSX Corporation CSX 14.02 5.71
CTI BioPharma Corp CTIC 630 15
CTI Industries Corporation CTIB 2.55 1.27
Ctrip com International Ltd CTRP 10.33 2.5
Cumberland Pharmaceuticals Inc CPIX 17.05 11.9
Cumulus Media Inc CMLS 23.12 4
Curis Inc CRIS 17.3 3.8
Cutera Inc CUTR 9.63 5.57
CVB Financial Corporation CVBF 8.49 3.89
CVD Equipment Corporation CVV 4.95 2.35
Cyanotech Corporation CYAN 5.68 1.12
CyberOptics Corporation CYBE 7.36 4.23
Cyclacel Pharmaceuticals Inc CYCC 121.8 21
Cyclacel Pharmaceuticals Inc CYCCP 1.89 0.42
CymaBay Therapeutics Inc CBAY 0.05 0.05
Cypress Semiconductor Corporation CY 8.57 3.25
CYREN Ltd CYRN 3.88 1.57
Cytokinetics Incorporated CYTK 31.8 8.7
Cytori Therapeutics Inc CYTX 985.5 234
CytRx Corporation CYTR 54.18 10.08
Daily Journal Corp S C DJCO 62 34.25
Daktronics Inc DAKT 6.91 3.91
Data I O Corporation DAIO 4.46 2.03
Dawson Geophysical Company DWSN 33.33 10.02
DD3 Acquisition Corp DDMX 19.66 10.62
Denny& 39 s Corporation DENN 3.01 1.19
DENTSPLY SIRONA Inc XRAY 34.62 20.61
Destination Maternity Corporation DEST 9.49 1.83
Destination XL Group Inc DXLG 3.72 0.26
Deswell Industries Inc DSWL 2.65 0.73
DexCom Inc DXCM 8.48 2.76
Diamond Hill Investment Group Inc DHIL 39.56 14.99
Digi International Inc DGII 10.83 6.55
Digimarc Corporation DMRC 14.96 8.57
Digirad Corporation DRAD 2.22 0.48
Digital Ally Inc DGLY 30.88 12
Digital Turbine Inc APPS 0 0
Dime Community Bancshares Inc DCOM 9.24 4.8
Diodes Incorporated DIOD 21.83 5.59
Discovery Inc DISCA 32.39 12.68
Discovery Inc DISCB 32.45 12.3
Discovery Inc DISCK 14.08 6.05
DISH Network Corporation DISH 19.26 7.4
DMC Global Inc BOOM 20.96 4.79
DNB Financial Corp DNBF 8.77 3.6
Dollar Tree Inc DLTR 17.11 11.23
Donegal Group Inc DGICA 12.49 8.86
Donegal Group Inc DGICB 17.33 10.02
Dorchester Minerals L P DMLP 13.5 7.35
Dorman Products Inc DORM 8.06 3.23
DryShips Inc DRYS 169 28
DSP Group Inc DSPG 9.35 3.87
DURECT Corporation DRRX 3.39 1.44
DXP Enterprises Inc DXPE 16.23 8.63
Dynasil Corporation of America DYSL 3.25 0.95
Dynatronics Corporation DYNT 4.8 1.25
Dynavax Technologies Corporation DVAX 25.5 5.1
E TRADE Financial Corporation ETFC 25.72 5.88
E W Scripps Company The SSP 8.4 0.68
Eagle Bancorp Inc EGBN 11.08 5.4
Eagle Bulk Shipping Inc EGLE 734.4 234.4
East West Bancorp Inc EWBC 14.93 2.8
Eastern Company The EML 14.64 6.51
eBay Inc EBAY 10.71 4.32
Ebix Inc EBIX 20.62 5.56
Echo Global Logistics Inc ECHO 15.18 12.05
EchoStar Corporation SATS 20.94 13.13
Ecology and Environment Inc EEI 12.01 7.88
EDAP TMS S A EDAP 4.67 0.96
Educational Development Corporation EDUC 1.73 0.82
eGain Corporation EGAN 1.22 0.21
eHealth Inc EHTH 19.19 11.67
Elbit Imaging Ltd EMITF 561.8 186
Elbit Systems Ltd ESLT 56.84 31.94
Eldorado Resorts Inc ERI 1.76 0.63
Electrameccanica Vehicles Corp Ltd SOLO 0 0
Electronic Arts Inc EA 23.46 14.86
Electronics for Imaging Inc EFII 12.97 7.84
Electro Sensors Inc ELSE 3.64 1.45
Elmira Savings Bank NY The ESBK 11.11 4.57
Eltek Ltd ELTK 7.8 3.9
EMC Insurance Group Inc EMCI 11.86 8.61
Emclaire Financial Corp EMCF 16.34 9.3
EMCORE Corporation EMKR 4.7 1.57
Emmis Communications Corporation EMMS 6.48 1
Empire Resorts Inc NYNY 57 6
Encore Capital Group Inc ECPG 19.33 2.89
Encore Wire Corporation WIRE 23.72 15.44
Endo International plc ENDP 26.08 15.83
Endologix Inc ELGX 6.27 1.21
Energy Focus Inc EFOI 17.3 5.2
Energy Recovery Inc ERII 8.66 4.68
ENGlobal Corporation ENG 6.34 2.44
Enstar Group Limited ESGR 76.41 43.5
Entegris Inc ENTG 5.56 0.51
Enterprise Bancorp Inc EBTC 11.75 6.79
Enterprise Financial Services Corporation EFSC 12.78 6.4
ePlus inc PLUS 7.94 4.78
Equinix Inc EQIX 91.6 35.81
Ericsson ERIC 8.55 5.07
Erie Indemnity Company ERIE 29.5 20.19
Escalade Incorporated ESCA 2.09 0.23
ESSA Bancorp Inc ESSA 11.52 9.22
ESSA Pharma Inc EPIX 20.8 0.2
Euro Tech Holdings Company Limited CLWT 19.91 2.59
Euronet Worldwide Inc EEFT 25.01 7.59
Euroseas Ltd ESEA 44.64 25.2
Ever Glory International Group Inc EVK 3.14 0.65
Evolving Systems Inc EVOL 3.16 0.71
Exact Sciences Corporation EXAS 3.39 0.58
Exelixis Inc EXEL 8 4.16
EXFO Inc EXFO 4.73 2.48
ExlService Holdings Inc EXLS 18.2 6.03
Expeditors International of Washington Inc EXPD 32.6 21.04
Exponent Inc EXPO 7.03 4.62
Extreme Networks Inc EXTR 3.06 1.06
EZCORP Inc EZPW 17.37 9.58
F5 Networks Inc FFIV 52.97 18.57
Famous Dave& 39 s of America Inc DAVE 6.88 2
Farmer Brothers Company FARM 24.01 13.71
Farmers National Banc Corp FMNB 5.38 2.8
FARO Technologies Inc FARO 21.99 11.22
Fastenal Company FAST 16.84 10.34
Fauquier Bankshares Inc FBSS 11.2 6.18
Ferroglobe PLC GSM 8.48 6.17
Fibrocell Science Inc FCSC 900 225
Fidelity D & D Bancorp Inc FDBC 10.86 7.03
Fidelity Southern Corporation LION 3.27 0.24
Fifth Third Bancorp FITB 8.91 0.83
Financial Institutions Inc FISI 11.29 2.38
Finisar Corporation FNSR 10.64 1.68
First Bancorp FBNC 15.77 5.97
First Bancorp Inc ME FNLC 14.13 6.99
First Bank FRBA 5.61 2.71
First Busey Corporation BUSE 38.62 6.92
First Business Financial Services Inc FBIZ 6.1 3.15
First Capital Inc FCAP 12.95 8.42
First Citizens BancShares Inc FCNCA 158 72.71
First Community Bankshares Inc FCBC 24.73 5.95
First Community Corporation FCCO 6.49 4.22
First Defiance Financial Corp FDEF 8.24 1.71
First Financial Bancorp FFBC 10.78 3.77
First Financial Bankshares Inc FFIN 15.21 9.85
First Financial Corporation Indiana THFF 31.32 20.02
First Financial Northwest Inc FFNW 8.08 5
First Merchants Corporation FRME 19.58 4.49
First Mid Illinois Bancshares Inc FMBH 17.68 12.86
First Midwest Bancorp Inc FMBI 17.54 5.36
First Savings Financial Group Inc FSFG 9.8 8.02
First Solar Inc FSLR 202.4 103.97
First United Corporation FUNC 12.98 5.78
FirstCash Inc FCFS 21.91 10.95
Fiserv Inc FISV 12.61 7.41
Five Star Senior Living Inc FVE 4.03 1.04
Flex Ltd FLEX 7.85 1.86
Flexsteel Industries Inc FLXS 8.41 4.06
FLIR Systems Inc FLIR 29.91 17
Flushing Financial Corporation FFIC 10.08 2.92
FNCB Bancorp Inc FNCB 12.23 4.65
Fonar Corporation FONR 3.19 0.63
FormFactor Inc FORM 25.88 13.35
Formula Systems 1985 Ltd FORTY 9.13 2.71
Forrester Research Inc FORR 22.65 13.27
Fortinet Inc FTNT 9.18 8.28
Forward Air Corporation FWRD 23.63 12.53
Forward Industries Inc FORD 2.35 1.44
Fossil Group Inc FOSL 34.03 11.26
Franklin Electric Co Inc FELE 15.32 7.73
Fred& 39 s Inc FRED 12.35 7.32
Freightcar America Inc RAIL 24.53 13.15
Frequency Electronics Inc FEIM 5.82 2.13
Frontier Communications Corporation FTR 55.58 32.42
FSB Bancorp Inc FSBC 9.95 5
Fuel Tech Inc FTEK 13.71 7.48
FuelCell Energy Inc FCEL 57.96 23.76
Full House Resorts Inc FLL 3.6 0.9
Fulton Financial Corporation FULT 7.8 3.71
Fusion Connect Inc FSNN 15 5.25
Fuwei Films Holdings Co Ltd FFHL 7.76 1.36
G Willi Food International Ltd WILC 5.91 0.81
Gaia Inc GAIA 7.64 2.41
Gaming Partners International Corporation GPIC 6.59 3.91
Garmin Ltd GRMN 26.57 10.18
Gencor Industries Inc GENC 5.73 3.87
General Finance Corporation GFN 2.5 0.85
Genetic Technologies Ltd GENE 18.75 4.35
Genomic Health Inc GHDX 26.98 15.96
Gentex Corporation GNTX 7.48 2.89
Gentherm Inc THRM 9.22 2.24
Geospace Technologies Corporation GEOS 21.45 0.46
German American Bancorp Inc GABC 9.45 5.4
Geron Corporation GERN 9.17 3.79
Gibraltar Industries Inc ROCK 16.57 3.65
GigaMedia Limited GIGM 37.35 15.2
G III Apparel Group LTD GIII 10.97 1.65
Gilat Satellite Networks Ltd GILT 4.98 2.69
Gilead Sciences Inc GILD 24.02 18.85
Glacier Bancorp Inc GBCI 13.88 8.71
Gladstone Capital Corporation GLAD 4.37 1.99
Gladstone Commercial Corporation GOOD 6.98 2.52
Gladstone Commercial Corporation GOODO 9.74 3.38
Gladstone Commercial Corporation GOODP 9.86 3.5
Gladstone Investment Corporation GAIN 2.35 0.99
Glen Burnie Bancorp GLBZ 7.6 5.44
Global X Autonomous & Electric Vehicles ETF DRIV 39.95 19.7
Glu Mobile Inc GLUU 1.6 0.44
Golar LNG Limited GLNG 9.47 1.86
Good Times Restaurants Inc GTIM 6.3 2.25
GoodBulk Ltd GBLK 0.4 0.4
Government Properties Income Trust GOV 47.46 34.38
Grand Canyon Education Inc LOPE 20.19 12.99
GRAVITY Co Ltd GRVY 9.96 2.16
Great Elm Capital Group Inc GEC 23.32 12.45
Great Lakes Dredge & Dock Corporation GLDD 6.86 1.78
Great Southern Bancorp Inc GSBC 19.19 7.15
Green Plains Inc GPRE 13.94 1.08
Greene County Bancorp Inc GCBC 6.14 3.73
Greenlight Reinsurance Ltd GLRE 24.36 11.32
Griffin Industrial Realty Inc GRIF 33.58 19.34
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 9.11 4.04
Grupo Financiero Galicia S A GGAL 5.93 1.52
GSE Systems Inc GVP 8.09 4.35
GSI Technology Inc GSIT 4.79 2.09
GTx Inc GTXI 177.5 32.7
Guaranty Federal Bancshares Inc GFED 6.9 3.54
Gulf Island Fabrication Inc GIFI 20.31 4.58
Gulf Resources Inc GURE 11.94 0.3
Gulfport Energy Corporation GPOR 11.7 1.55
Gyrodyne LLC GYRO 4.93 2.34
H&E Equipment Services Inc HEES 6.52 2.49
Hallmark Financial Services Inc HALL 9.49 6.06
Halozyme Therapeutics Inc HALO 7.89 4.1
Hancock Whitney Corporation HWC 0.09 0.02
Hanmi Financial Corporation HAFC 20.68 5.33
Harmonic Inc HLIT 7.73 4.57
Harvard Bioscience Inc HBIO 4.2 2.44
Hasbro Inc HAS 25.1 16.14
Hawaiian Holdings Inc HA 8.73 2.21
Hawkins Inc HWKN 21.23 10.39
Hawthorn Bancshares Inc HWBK 13.53 7.42
China Customer Relations Centers, Inc. CCRC 0.6 0.02
Haynes International Inc HAYN 27.79 9.13
Healthcare Services Group Inc HCSG 11.52 7.23
HealthStream Inc HSTM 5 1.63
Heartland Express Inc HTLD 13.74 9.95
Heartland Financial USA Inc HTLF 17.32 7.14
Heidrick & Struggles International Inc HSII 25.03 10.7
Helen of Troy Limited HELE 24.47 8.57
Hennessy Advisors Inc HNNA 1.99 1.05
Henry Schein Inc HSIC 28.25 17.12
Heritage Commerce Corp HTBK 10.03 2.14
Heritage Financial Corporation HFWA 10.86 6.94
Heritage Crystal Clean Inc HCCI 13.57 6.9
Herman Miller Inc MLHR 16.63 6.97
Heska Corporation HSKA 5.83 1.65
Hibbett Sports Inc HIBB 22.6 13.17
Highpower International Inc HPJ 8.75 1.25
Highway Holdings Limited HIHO 1.02 0.25
Himax Technologies Inc HIMX 2.75 0.87
Hingham Institution for Savings HIFS 28.24 18.85
HMN Financial Inc HMNF 6.29 1.52
HMS Holdings Corp HMSY 49.73 29.1
Hollysys Automation Technologies Ltd HOLI 12.52 2.08
Hologic Inc HOLX 17.46 4.7
Home Bancorp Inc HBCP 11.75 8.48
Home BancShares Inc HOMB 5.23 2.9
Home Federal Bancorp Inc of Louisiana HFBL 7.67 4.82
Hooker Furniture Corporation HOFT 11.37 4.33
HopFed Bancorp Inc HFBC 9.96 6.69
Horizon Bancorp Inc HBNC 3.04 1.61
Hospitality Properties Trust HPT 12.56 4.75
Houston Wire & Cable Company HWCC 11.1 3.71
Howard Bancorp Inc HBMD 10.4 5.57
Hub Group Inc HUBG 28.27 15.83
Hudson Global Inc HSON 4.77 0.75
Hudson Technologies Inc HDSN 1.92 1.06
Huntington Bancshares Incorporated HBAN 6.4 0.82
Hurco Companies Inc HURC 19.21 7.9
Huron Consulting Group Inc HURN 59.95 11.99
Hydrogenics Corporation HYGS 18 7.5
I D Systems Inc IDSY 4.2 3.05
IBERIABANK Corporation IBKC 45.82 29.24
icad inc ICAD 12 4.05
Icahn Enterprises L P IEP 25.57 12
ICF International Inc ICFI 30.08 21.28
ICON plc ICLR 26.24 14.2
Iconix Brand Group Inc ICON 18.02 6.8
ICU Medical Inc ICUI 43.95 26.81
Idera Pharmaceuticals Inc IDRA 72.48 37.2
IDEXX Laboratories Inc IDXX 27.48 13.93
IES Holdings Inc IESC 13.39 5.85
IHS Markit Ltd INFO 0.29 0.02
II VI Incorporated IIVI 16.43 7.5
Ikonics Corporation IKNX 7.38 3.56
Illumina Inc ILMN 43.74 23.43
Image Sensing Systems Inc ISNS 14.1 6.69
Immersion Corporation IMMR 5.94 2.33
ImmuCell Corporation ICCC 4.23 1.38
ImmunoGen Inc IMGN 9.99 3.98
Immunomedics Inc IMMU 6.84 0.84
Immutep Limited IMMP 0.29 0.03
IMV Inc IMV 0.67 0.58
Incyte Corporation INCY 9.4 2.05
Independent Bank Corp INDB 20.25 8.44
Independent Bank Corporation IBCP 26.6 5.43
Industrial Services of America Inc IDSA 7.2 2.39
Infinera Corporation INFN 10.38 5.72
Infinity Pharmaceuticals Inc INFI 8.8 5.1
Information Services Group Inc III 3.98 2.51
Ingles Markets Incorporated IMKTA 12.97 8.03
InnerWorkings Inc INWK 6.86 1.92
Innodata Inc INOD 8.47 1.94
Innophos Holdings Inc IPHS 18.81 5.51
Innospec Inc IOSP 13.64 2.4
Innovative Solutions and Support Inc ISSC 4.12 1.81
Innoviva Inc INVA 17.5 2.53
Inovio Pharmaceuticals Inc INO 12.72 1.12
Insight Enterprises Inc NSIT 14 2.06
Insignia Systems Inc ISIG 2.68 0.4
Insmed Inc INSM 24.7 4.2
Inspired Entertainment Inc INSE 1.26 0.26
Insteel Industries Inc IIIN 11.12 3.93
Insulet Corporation PODD 14.4 2.67
Integra LifeSciences Holdings Corporation IART 18.67 9.53
Integrated Device Technology Inc IDTI 7.29 4.12
Intel Corporation INTC 15.55 8.88
Intellipharmaceutics International Inc IPCI 50 14.2
Inter Parfums Inc IPAR 10.91 3.03
InterDigital Inc IDCC 28.74 16
Interface Inc TILE 8.45 1.4
Internap Corporation INAP 19 8.96
International Bancshares Corporation IBOC 17.58 5.97
International Speedway Corporation ISCA 28.47 15.17
Internet Gold Golden Lines Ltd IGLD 19.77 2.93
Internet Initiative Japan Inc IIJI 6.25 1.9
Intersections Inc INTX 4.39 2
Intevac Inc IVAC 13.45 3.43
INTL FCStone Inc INTL 19.81 6.52
IntriCon Corporation IIN 4.33 2.59
Intuit Inc INTU 28.66 19.63
Intuitive Surgical Inc ISRG 102.19 28.44
Investors Bancorp Inc ISBC 11.78 6.08
Investors Title Company ITIC 33.68 16.65
IPG Photonics Corporation IPGP 17.17 6.76
IRIDEX Corporation IRIX 3.4 0.55
Iridium Communications Inc IRDM 11.55 7.92
iRobot Corporation IRBT 17.7 7.1
Isramco Inc ISRL 171.18 28
Iteris Inc ITI 1.73 0.98
Itron Inc ITRI 68.75 40.59
Ituran Location and Control Ltd ITRN 8.34 3.42
J & J Snack Foods Corp JJSF 39.58 26.9
J W Mays Inc MAYS 21.28 4.2
J B Hunt Transport Services Inc JBHT 31.44 16.73
j2 Global Inc JCOM 21.01 13.78
Jack Henry & Associates Inc JKHY 21.68 12.54
Jack In The Box Inc JACK 25.98 16.04
JAKKS Pacific Inc JAKK 19.92 9.77
Jazz Pharmaceuticals plc JAZZ 10.37 0.55
JetBlue Airways Corporation JBLU 7.73 2.84
Jewett Cameron Trading Company JCTCF 1.74 1
John B Sanfilippo & Son Inc JBSS 12.4 3.53
Johnson Outdoors Inc JOUT 10.16 4.42
Kaiser Aluminum Corporation KALU 35.43 13.55
Kandi Technologies Group Inc KNDI 5.93 0.48
Kearny Financial KRNY 11.08 6.95
Kelly Services Inc KELYA 12.79 5.64
Kelly Services Inc KELYB 13.65 8.72
Kentucky First Federal Bancorp KFFB 9.77 6.26
Kewaunee Scientific Corporation KEQU 11.94 5.88
Key Tronic Corporation KTCC 3.85 0.86
Kforce Inc KFRC 11.85 4.6
Kingstone Companies Inc KINS 2.05 1.39
Kirkland& 39 s Inc KIRK 17.89 2.27
KLA Tencor Corporation KLAC 23.29 9.53
Kona Grill Inc KONA 4.23 1.3
Kopin Corporation KOPN 4.98 1.47
Koss Corporation KOSS 6.31 3.7
Kratos Defense & Security Solutions Inc KTOS 13.2 5.9
Kulicke and Soffa Industries Inc KLIC 6.4 1.13
KVH Industries Inc KVHI 15.37 4.38
L B Foster Company FSTR 34.01 19.98
Lake Shore Bancorp Inc LSBK 6.61 4.14
Lakeland Bancorp Inc LBAI 9.14 4.22
Lakeland Financial Corporation LKFN 11.99 7.45
Lakeland Industries Inc LAKE 9.92 5.1
Lam Research Corporation LRCX 36.8 17.17
Lamar Advertising Company LAMR 25.14 4.27
Lancaster Colony Corporation LANC 39.02 23.64
Landec Corporation LNDC 7.35 3.87
Landmark Bancorp Inc LARK 13.42 8.67
Landstar System Inc LSTR 36.69 25.18
Lantronix Inc LTRX 4.38 2.16
Lattice Semiconductor Corporation LSCC 2.87 1.1
Lawson Products Inc LAWS 24.55 9.26
LCNB Corporation LCNB 8.42 5.08
Legacy Reserves Inc LGCY 11.18 3.92
LeMaitre Vascular Inc LMAT 4.5 1.72
LendingTree Inc TREE 12.15 3.04
Lexicon Pharmaceuticals Inc LXRX 18.41 5.95
LHC Group LHCG 34.98 17
Liberty Global plc LBTYA 25.11 9.37
Liberty Global plc LBTYB 25.29 9.5
Liberty Global plc LBTYK 24.9 9.12
Lifetime Brands Inc LCUT 6.66 0.92
Lifevantage Corporation LFVN 6.58 1.12
Lifeway Foods Inc LWAY 14.6 6.41
Ligand Pharmaceuticals Incorporated LGND 18.9 9.96
Lightbridge Corporation LTBR 57.05 25.15
LightPath Technologies Inc LPTH 3.5 0.4
Limelight Networks Inc LLNW 5.64 2.1
Limoneira Co LMNR 14.77 11.17
Lincoln Educational Services Corporation LINC 19.28 8.56
Lincoln Electric Holdings Inc LECO 23.83 11.02
Liquidity Services Inc LQDT 11.79 4.64
Littelfuse Inc LFUS 30.14 8.12
Live Ventures Incorporated LIVE 46.6 21
LivePerson Inc LPSN 7.2 1.68
LKQ Corporation LKQ 10.01 5.42
Logitech International S A LOGI 15.22 6.07
LogMein Inc LOGM 21.93 14.9
Loop Industries Inc LOOP 11.2 5.1
Loral Space and Communications Inc LORL 18.5 6.4
LSI Industries Inc LYTS 6.3 2.3
lululemon athletica inc LULU 15.42 2.25
Luminex Corporation LMNX 21.5 12.71
Luna Innovations Incorporated LUNA 2.59 0.29
M B T Financial Corp MBTF 2.35 0.99
Macatawa Bank Corporation MCBC 3.59 1.42
Mackinac Financial Corporation MFNC 4.92 2.36
Magal Security Systems Ltd MAGS 6.28 3.46
Magellan Health Inc MGLN 41.83 29.22
Magic Software Enterprises Ltd MGIC 1.54 0.64
Magyar Bancorp Inc MGYR 7.5 2.76
Maiden Holdings Ltd MHLD 5.39 2.14
Malvern Bancorp Inc MLVF 10.12 7.28
Manhattan Associates Inc MANH 6.22 3.5
Manhattan Bridge Capital Inc LOAN 0.79 0.37
Manitex International Inc MNTX 2.88 0.4
Mannatech Incorporated MTEX 42.98 20.95
MannKind Corporation MNKD 59.05 10.1
ManTech International Corporation MANT 48.31 28.45
Marchex Inc MCHX 4.52 2.26
Marine Petroleum Trust MARPS 10.8 6.61
MarketAxess Holdings Inc MKTX 12.06 5.29
Marlin Business Services Corp MRLN 5.96 1.74
Marriott International MAR 25.08 11.23
Marten Transport Ltd MRTN 8.26 5.49
Martin Midstream Partners L P MMLP 12.65 5.42
Marvell Technology Group Ltd MRVL 18.42 5.13
Masimo Corporation MASI 26.94 19.18
Matrix Service Company MTRX 13.01 5.1
Mattel Inc MAT 14.54 7.23
Matthews International Corporation MATW 36.25 24.75
Maxim Integrated Products Inc MXIM 15.4 7.92
Maxwell Technologies Inc MXWL 21.53 4.65
McGrath RentCorp MGRC 17.56 8.69
MDC Partners Inc MDCA 4.56 1.32
MediciNova Inc MNOV 8.38 1.43
Medidata Solutions Inc MDSO 9.55 7.45
Mellanox Technologies Ltd MLNX 19.77 7.36
MER Telemanagement Solutions Ltd MTSL 2.86 1.32
MercadoLibre Inc MELI 52.76 12.08
Mercantile Bank Corporation MBWM 4.51 2.12
Mercer International Inc MERC 3.21 0.23
Mercury Systems Inc MRCY 11.78 4.44
Meridian Bancorp Inc EBSB 9.32 6.13
Meridian Bioscience Inc VIVO 18.31 10.66
Merit Medical Systems Inc MMSI 15.9 7.75
Mesa Laboratories Inc MLAB 24.18 13.2
Meta Financial Group Inc CASH 6.89 1.83
Methanex Corporation MEOH 16.58 4.58
MGE Energy Inc MGEE 19.22 13.76
MGP Ingredients Inc MGPI 8.96 0.47
Microchip Technology Incorporated MCHP 22.06 11.71
Micron Technology Inc MU 10.64 2.58
MicroStrategy Incorporated MSTR 95.36 32.63
Microvision Inc MVIS 44.56 6.16
Mid Penn Bancorp MPB 19.31 7.93
Midatech Pharma PLC MTP 14.14 7.21
Middlesex Water Company MSEX 13.1 8.44
Mid Southern Bancorp Inc MSVB 11 5.65
MidWestOne Financial Group Inc MOFG 8.64 5.38
MIND C T I Ltd MNDO 0.36 0.06
MISONIX Inc MSON 2.91 0.7
Mitcham Industries Inc MIND 7.98 2.41
Mitek Systems Inc MITK 1.04 0.05
MKS Instruments Inc MKSI 17.76 9.93
Mobile Mini Inc MINI 16.09 7.52
Moderna Inc MRNA 844 1
Momenta Pharmaceuticals Inc MNTA 13.03 7.12
Monarch Casino & Resort Inc MCRI 12.2 3.8
Mondelez International Inc MDLZ 26.39 18.74
Moneygram International Inc MGI 26.32 8
Monolithic Power Systems Inc MPWR 22.63 9.79
Monotype Imaging Holdings Inc TYPE 8.26 1.91
Monro Inc MNRO 20.9 13.21
Monster Beverage Corporation MNST 7.27 4.71
Morningstar Inc MORN 49.64 25.44
MoSys Inc MOSY 40.4 12.2
Motorcar Parts of America Inc MPAA 5.5 3.1
Mr Cooper Group Inc COOP 2.5 0.38
MSB Financial Corp MSBF 8.77 6.91
MTS Systems Corporation MTSC 24.79 16.07
Multi Color Corporation LABL 16.45 9.67
MutualFirst Financial Inc MFSF 7.95 2.76
Mylan N V MYL 19.04 9.86
MYR Group Inc MYRG 22.88 10
Myriad Genetics Inc MYGN 46 22.85
Nanometrics Incorporated NANO 13.27 1.08
NAPCO Security Technologies Inc NSSC 2.04 0.81
Nasdaq Inc NDAQ 23.69 15.62
Nathan& 39 s Famous Inc NATH 9.44 7.11
National Bankshares Inc NKSH 21.33 12.85
National Beverage Corp FIZZ 8.67 4.38
National CineMedia Inc NCMI 9 4.15
National Holdings Corporation NHLD 8.5 3.65
National Instruments Corporation NATI 16.48 8.74
National Research Corporation NRC 21.78 12.69
National Security Group Inc NSEC 9.04 4.53
National Western Life Group Inc NWLI 192.24 57.19
Natural Alternatives International Inc NAII 7.9 5.78
Nature& 39 s Sunshine Products Inc NATR 6.88 2.38
Natus Medical Incorporated BABY 16.91 6.69
Navient Corporation JSM 15.07 6.22
Navient Corporation NAVI 2.23 0.2
NBT Bancorp Inc NBTB 19.96 11.3
Nektar Therapeutics NKTR 10.47 4.03
Neogen Corporation NEOG 12.17 5.98
Neonode Inc NEON 15 5
Neptune Wellness Solutions Inc NEPT 2.52 0.48
Net 1 UEPS Technologies Inc UEPS 22.15 11.28
NetApp Inc NTAP 30.82 11.17
NetEase Inc NTES 42.36 15.37
Netflix Inc NFLX 8.73 4.22
NETGEAR Inc NTGR 22.41 8.61
NetScout Systems Inc NTCT 15 6.58
NetSol Technologies Inc NTWK 12.7 2.5
Neuralstem Inc CUR 27.04 10.4
Neurocrine Biosciences Inc NBIX 4.09 2
NeuroMetrix Inc NURO 933.12 1
New York Mortgage Trust Inc NYMT 2.23 0.5
Newell Brands Inc NWL 13.05 3.71
News Corporation NWS 14.89 5.18
News Corporation NWSA 12.82 4.55
Newtek Business Services Corp NEWT 2.78 0.55
Nexstar Media Group Inc NXST 3.66 0.48
NIC Inc EGOV 7.32 3.28
NICE Ltd NICE 31.6 17.46
Nicholas Financial Inc NICK 5.97 1.49
NII Holdings Inc NIHD 34.48 10.55
NN Inc NNBR 4.81 0.76
Nordson Corporation NDSN 29.04 9.17
Nortech Systems Incorporated NSYS 4.69 2.4
Northeast Bancorp NBN 9.22 5.61
Northern Technologies International Corporation NTIC 9.81 4.59
Northern Trust Corporation NTRS 52.81 35.19
Northfield Bancorp Inc NFBK 11.41 6.76
Northrim BanCorp Inc NRIM 13.53 5.26
Northwest Bancshares Inc NWBI 7.33 7.16
Northwest Pipe Company NWPX 45.37 22.35
Norwood Financial Corp NWFL 22.91 15.51
Nova Measuring Instruments Ltd NVMI 6.46 0.39
Novavax Inc NVAX 6.65 0.56
Nuance Communications Inc NUAN 16.16 7.74
NuVasive Inc NUVA 44.6 24.74
NVE Corporation NVEC 49.25 16.46
NVIDIA Corporation NVDA 17.27 6.67
Nymox Pharmaceutical Corporation NYMX 5.19 2.79
O2Micro International Limited OIIM 5.48 1.98
Oak Valley Bancorp CA OVLY 5.44 2.96
Ocean Bio Chem Inc OBCI 1.1 0.47
Ocean Power Technologies Inc OPTT 103.4 38.1
OceanFirst Financial Corp OCFC 11.98 5.24
Odyssey Marine Exploration Inc OMEX 52.2 16.56
Office Depot Inc ODP 7.21 0.55
Ohio Valley Banc Corp OVBC 22.58 12.35
Ohr Pharmaceutical Inc OHRP 3.15 0.75
Old Dominion Freight Line Inc ODFL 16.81 8.4
Old Line Bancshares Inc OLBK 6.38 3.92
Old National Bancorp ONB 13.26 6.69
Old Point Financial Corporation OPOF 17.47 12.31
Old Second Bancorp Inc OSBC 12.62 4.12
Old Second Bancorp Inc OSBCP 6.88 2.33
Olympic Steel Inc ZEUS 33.08 10.34
Omega Flex Inc OFLX 16.82 8.2
Omeros Corporation OMER 8.73 5.4
Omnicell Inc OMCL 12.88 6.7
On Track Innovations Ltd OTIV 1.94 0.82
Oncolytics Biotech Inc ONCY 3.69 1.16
Open Text Corporation OTEX 9.33 6.7
Opiant Pharmaceuticals Inc OPNT 11.32 6.56
Opko Health Inc OPK 2.76 0.6
Optibase Ltd OBAS 7.5 4.65
Optical Cable Corporation OCC 3.48 1.63
OptimizeRx Corporation OPRX 13.05 0.6
OptimumBank Holdings Inc OPHC 958.4 219.2
Oramed Pharmaceuticals Inc ORMP 7.68 2.52
OraSure Technologies Inc OSUR 5.19 2.25
ORBCOMM Inc ORBC 3.09 1.27
O& 39 Reilly Automotive Inc ORLY 42.22 27
Origin Agritech Limited SEED 136.8 17.1
Orion Energy Systems Inc OESX 5.38 2.95
Oritani Financial Corp ORIT 9.71 5.87
Orrstown Financial Services Inc ORRF 34.32 18.81
Orthofix Medical Inc OFIX 33.03 13.45
OSI Systems Inc OSIS 27.46 11.21
Osiris Therapeutics Inc OSIR 20.5 5.61
Otter Tail Corporation OTTR 16.97 10.07
Overstock com Inc OSTK 17.65 6.76
P & F Industries Inc PFIN 2.85 0.63
P A M Transportation Services Inc PTSI 8.81 2.41
PACCAR Inc PCAR 29.44 15.34
Pacific Ethanol Inc PEIX 99.75 23.1
Pacific Mercantile Bancorp PMBC 5.35 2.89
Pacific Premier Bancorp Inc PPBI 5.63 2.79
PacWest Bancorp PACW 19.43 7.25
Pain Therapeutics Inc PTIE 27.25 13.63
Pan American Silver Corp PAAS 23.55 11.21
Papa John& 39 s International Inc PZZA 13.28 7.27
Paratek Pharmaceuticals Inc PRTK 1.75 0.92
Park City Group Inc PCYG 3.6 1.05
Parke Bancorp Inc PKBK 8.19 3.49
Park Ohio Holdings Corp PKOH 8.47 1.72
Partner Communications Company Ltd PTNR 14.29 8.54
Pathfinder Bancorp Inc PBHC 6.99 4.13
Patrick Industries Inc PATK 2 0.11
Patriot National Bancorp Inc PNBK 77.15 14.85
Patterson Companies Inc PDCO 23.19 13.5
Patterson UTI Energy Inc PTEN 15.94 6.81
Paychex Inc PAYX 23.46 14.25
Payment Data Systems Inc PYDS 0.75 0.23
PCM Inc PCMI 8.92 2.98
PC Tel Inc PCTI 5.72 3.21
PDC Energy Inc PDCE 27.45 9.7
PDF Solutions Inc PDFS 4.11 0.97
PDL BioPharma Inc PDLI 3.85 2.08
Peapack Gladstone Financial Corporation PGC 21.73 9.96
Pegasystems Inc PEGA 17.33 5.76
Penn National Gaming Inc PENN 34.62 17.09
PennantPark Investment Corporation PNNT 3.3 0.83
Penns Woods Bancorp Inc PWOD 22.27 14.52
Pensare Acquisition Corp WRLS 2.69 0.94
Peoples Bancorp Inc PEBO 14.52 5.46
Peoples Bancorp of North Carolina Inc PEBK 7.9 3.72
Peoples Financial Services Corp PFIS 14.77 12.23
People& 39 s United Financial Inc PBCT 11.92 9.83
Pepsico Inc PEP 49.23 34.31
Perceptron Inc PRCP 4.57 2.31
Perficient Inc PRFT 9.3 3.41
Perion Network Ltd PERI 25 5.41
Perma Fix Environmental Services Inc PESI 13.5 6.05
PetMed Express Inc PETS 12.63 8.44
PFSweb Inc PFSW 1.86 0.7
PGT Innovations, Inc. PGTI 3.19 0.81
PHI Inc PHII 22.38 11
Photronics Inc PLAB 5.49 0.71
PICO Holdings Inc PICO 25.5 14.25
Piedmont Lithium Limited PLL 34.27 17.11
Pilgrim& 39 s Pride Corporation PPC 6.75 6.73
Pinnacle Financial Partners Inc PNFP 27.78 10.88
Pixelworks Inc PXLW 4.09 0.37
Plexus Corp PLXS 29.5 10.5
Plug Power Inc PLUG 11.9 6.7
Plumas Bancorp PLBC 7.48 2.78
Pluristem Therapeutics Inc PSTI 1.81 0.44
Pointer Telocation Ltd PNTR 7 2.73
Points International Ltd PCOM 5.6 2.35
PolarityTE Inc PTE 13.81 8.26
Pool Corporation POOL 21.22 9.71
Pope Resources POPE 20.08 11.23
Popular Inc BPOP 50.8 9.65
PotlatchDeltic Corporation PCH 20.71 11.19
Powell Industries Inc POWL 38.13 20.53
Power Integrations Inc POWI 34.48 15.74
PRA Group Inc PRAA 16.75 6.54
Prana Biotechnology Ltd PRAN 17.28 6
Preferred Bank PFBC 30.58 6.12
Preformed Line Products Company PLPC 42.04 24.14
Premier Financial Bancorp Inc PFBI 5.52 3.03
Pressure BioSciences Inc PBIO 59.7 19.5
PRGX Global Inc PRGX 6.74 2.51
PriceSmart Inc PSMT 18.82 12.97
PrimeEnergy Corporation PNRG 50 24.21
Primoris Services Corporation PRIM 7.61 2.94
Principal Financial Group Inc PFG 23.35 4.45
Pro Dex Inc PDEX 2.07 0.81
Profire Energy Inc PFIE 0.33 0.22
Progenics Pharmaceuticals Inc PGNX 10.74 3.55
Progress Software Corporation PRGS 19.04 9.49
Prospect Capital Corporation PSEC 4.1 1.88
Provident Financial Holdings Inc PROV 8.22 2.02
Prudential Bancorp Inc PBIP 10.95 8.09
Psychemedics Corporation PMD 4.94 2.21
PTC Inc PTC 6.94 3.82
Pure Cycle Corporation PCYO 3.64 2.25
Purple Innovation Inc PRPL 4.29 0.2
QCR Holdings Inc QCRH 11.21 6.94
Qiagen N.V. QGEN 23.11 14.82
QUALCOMM Incorporated QCOM 38.06 25.53
Qualstar Corporation QBAK 15.97 7.94
QuickLogic Corporation QUIK 3.24 0.7
Quidel Corporation QDEL 17.77 7.92
R.R. Donnelley & Sons Company RRD 38.77 8.98
RADA Electronic Industries Ltd RADA 6 1.3
Radcom Ltd RDCM 2.8 0.4
RadNet Inc RDNT 3.81 0.93
Radware Ltd RDWR 7.56 2.58
Rambus Inc RMBS 24.75 6.29
Rand Capital Corporation RAND 4.15 2.97
Randgold Resources Limited GOLD 76.98 31.9
Raven Industries Inc RAVN 13.48 6.2
RBC Bearings Incorporated ROLL 25.22 11.88
RCI Hospitality Holdings Inc RICK 8.85 2.39
RCM Technologies Inc RCMT 1.4 0.42
Reading International Inc RDI 4.96 2.9
Reading International Inc RDIB 9.5 5
RealNetworks Inc RNWK 11.64 5.38
Recon Technology Ltd RCON 10.32 5.52
Red Robin Gourmet Burgers Inc RRGB 25.32 10.91
Regency Centers Corporation REG 31.31 15.16
Regeneron Pharmaceuticals Inc REGN 24.74 12.05
Reliv& 39 International Inc RELV 31.3 14.58
Renasant Corporation RNST 12.35 5.98
Rent A Center Inc RCII 18.55 12.38
Repligen Corporation RGEN 5.55 3.56
Republic Bancorp Inc RBCAA 19.2 10.51
Republic First Bancorp Inc FRBK 90 3.84
Research Frontiers Incorporated REFR 4.8 2.05
Resources Connection Inc RECN 17.89 10.6
Retail Opportunity Investments Corp ROIC 7.5 7.2
RF Industries Ltd RFIL 1.64 0.93
RGC Resources Inc RGCO 7.01 5.09
Richardson Electronics Ltd RELL 5.03 2.16
Rigel Pharmaceuticals Inc RIGL 14.61 4.33
Riverview Bancorp Inc RVSB 4.11 1.51
Riverview Financial Corporation RIVE 10.56 6.78
Rockwell Medical Inc RMTI 9.31 2.56
Rocky Brands Inc RCKY 7.96 2.34
Rocky Mountain Chocolate Factory Inc RMCF 6.23 2.9
Rosehill Resources Inc ROSE 20.16 3.55
Ross Stores Inc ROST 11.03 6.38
Royal Gold Inc RGLD 49.87 31.11
RTI Surgical Inc RTIX 5.01 2.25
Rubicon Technology Inc RBCN 218 35
Rush Enterprises Inc RUSHA 14.64 6.17
Rush Enterprises Inc RUSHB 12.63 5.54
Ruth& 39 s Hospitality Group Inc RUTH 4.26 0.67
Ryanair Holdings plc RYAAY 26.53 18.63
S&T Bancorp Inc STBA 25.95 8.25
Safety Insurance Group Inc SAFT 26.17 18.23
Saga Communications Inc SGA 9.69 1.72
Saia Inc SAIA 13.29 5.39
Salem Media Group Inc SALM 4.22 0.21
Salisbury Bancorp Inc SAL 18.85 12.75
Sanderson Farms Inc SAFM 42.06 23.68
Sandy Spring Bancorp Inc SASR 17.06 5.09
Sangamo Therapeutics Inc SGMO 9.03 2.72
Sanmina Corporation SANM 11.39 1.2
Sapiens International Corporation N V SPNS 1.78 0.69
SB One Bancorp SBBX 5.17 2.61
SBA Communications Corporation SBAC 35.5 17.03
ScanSource Inc SCSC 31.03 14.02
Schmitt Industries Inc SMIT 5.53 2.55
Schnitzer Steel Industries Inc SCHN 50.61 19.4
Scholastic Corporation SCHL 26.68 8.1
Scientific Games Corp SGMS 19.89 10.26
SeaChange International Inc SEAC 9.85 4.32
Seacoast Banking Corporation of Florida SBCF 34.25 5.9
Seagate Technology PLC STX 12.46 2.09
Seanergy Maritime Holdings Corp SHIP 401.25 219.75
Seanergy Maritime Holdings Corp SHIPW 0.28 0.06
Seattle Genetics Inc SGEN 14.8 7.23
Security National Financial Corporation SNFCA 3.79 1.14
SEI Investments Company SEIC 17.96 8.34
Selective Insurance Group Inc SIGI 18.16 8.12
SELLAS Life Sciences Group Inc SLS 6.68 2.5
Semtech Corporation SMTC 19.01 10.27
Seneca Foods Corp SENEA 33.49 19
Seneca Foods Corp SENEB 33.17 19.75
Senior Housing Properties Trust SNH 11.61 5.5
Severn Bancorp Inc SVBI 4.77 2.29
Sharps Compliance Corp SMED 11.91 1.65
Shenandoah Telecommunications Co SHEN 12.19 6.99
Shiloh Industries Inc SHLO 5.03 1.14
Shoe Carnival Inc SCVL 12.24 3.74
Shore Bancshares Inc SHBI 21.52 10.21
Shutterfly Inc SFLY 18.58 5.87
Siebert Financial Corp SIEB 2.48 1.1
Sierra Bancorp BSRR 16.33 4.78
Sierra Wireless Inc SWIR 10.83 2.71
Sify Technologies Limited SIFY 2.53 0.46
SIGA Technologies Inc SIGA 9.32 3.21
SigmaTron International Inc SGMA 5.36 1.36
Signature Bank SBNY 32.44 19.45
Silgan Holdings Inc SLGN 13.09 9.74
Silicom Ltd SILC 9.06 4.03
Silicon Laboratories Inc SLAB 48.82 20.51
Silicon Motion Technology Corporation SIMO 3.52 1.61
Simmons First National Corporation SFNC 12.09 7.91
Simulations Plus Inc SLP 1.5 0.7
Sina Corporation SINA 47.03 18.93
Sinclair Broadcast Group Inc SBGI 3.43 0.61
Sino Global Shipping America Ltd SINO 4.58 1.89
Sinovac Biotech Ltd SVA 10.46 1.04
Sirius XM Holdings Inc SIRI 0.7 0.06
SITO Mobile Ltd SITO 32.3 4.1
SkyWest Inc SKYW 17.08 7.34
Skyworks Solutions Inc SWKS 13.47 3.83
SLM Corporation SLM 11.01 2.93
Smith Micro Software Inc SMSI 51.04 14.6
SMTC Corporation SMTX 1.1 0.32
Socket Mobile Inc SCKT 3.98 1.6
Sohu com Limited SOHU 71.35 37.87
Soligenix Inc SNGX 68 38
Sonic Foundry Inc SOFO 8.2 4.5
SORL Auto Parts Inc SORL 8.97 1.15
Sorrento Therapeutics Inc SRNE 48 48
Sound Financial Bancorp Inc SFBC 6.76 3.77
Southern First Bancshares Inc SFST 8.5 4.75
Southern Missouri Bancorp Inc SMBC 4.98 3.44
Southern National Bancorp of Virginia Inc SONA 6.93 2.61
Southside Bancshares Inc SBSI 16.14 7.76
SPAR Group Inc SGRP 1.1 0.36
Spartan Motors Inc SPAR 9.76 1.89
SpartanNash Company SPTN 19.2 9.86
Spectrum Pharmaceuticals Inc SPPI 8.64 1.4
Sphere 3D Corp ANY 2 1
Spherix Incorporated SPEX 988 1
SPI Energy Co Ltd SPI 946 581
Sprott Focus Trust Inc FUND 3.73 2.01
STAAR Surgical Company STAA 4.21 0.8
Stamps com Inc STMP 8.99 6.79
Star Bulk Carriers Corp SBLK 327.5 73.79
Starbucks Corporation SBUX 10.35 3.59
State Auto Financial Corporation STFC 22.94 11.21
StealthGas Inc GASS 7.5 4.03
Steel Dynamics Inc STLD 14.74 5.42
Stein Mart Inc SMRT 6.88 0.51
Stericycle Inc SRCL 58.1 45.82
Sterling Construction Company Inc STRL 19.9 12.59
Steven Madden Ltd SHOO 12.51 3.95
Stock Yards Bancorp Inc SYBT 13.84 9.34
Stratasys Ltd SSYS 18.98 7.77
Strategic Education Inc STRA 200.22 130.28
Strattec Security Corporation STRT 16.46 5.75
Stratus Properties Inc STRS 13.88 4.45
Streamline Health Solutions Inc STRM 3.48 1.21
Summer Infant Inc SUMR 5.25 1.16
Summit Financial Group Inc SMMF 9.04 3.22
Summit State Bank SSBI 3.97 2.19
Sun Hydraulics Corporation SNHY 22.9 8.51
Sunesis Pharmaceuticals Inc SNSS 75.24 6.12
SunOpta Inc STKL 4.32 0.8
SunPower Corporation SPWR 45.15 20.05
Superconductor Technologies Inc SCON 9 1
Superior Group of Companies Inc SGC 3.95 1.78
support com Inc SPRT 8.25 4.71
Surmodics Inc SRDX 30.69 16.01
SVB Financial Group SIVB 45.55 12.04
Sykes Enterprises Incorporated SYKE 26.62 13.74
Symantec Corporation SYMC 13.03 9.06
Synalloy Corporation SYNL 8.05 3.06
Synaptics Incorporated SYNA 40.58 16.69
Synchronoss Technologies Inc SNCR 16.02 8.23
Synergy Pharmaceuticals Inc SGYP 11.2 5.1
Synopsys Inc SNPS 23.57 17.37
Synthorx Inc THOR 32.02 20.4
Sypris Solutions Inc SYPR 3.26 0.47
T Rowe Price Group Inc TROW 41.87 15.82
Taitron Components Incorporated TAIT 1.18 0.54
Take Two Interactive Software Inc TTWO 12.17 5.62
Tandy Leather Factory Inc TLF 3.11 1.24
Taylor Devices Inc TAYD 4.9 2.22
TCG BDC Inc CGBD 8.1 2.75
TD Ameritrade Holding Corporation AMTD 17.71 8.85
Tech Data Corporation TECD 47.52 16.26
Technical Communications Corporation TCCO 3.94 2.55
TechTarget Inc TTGT 7.88 2.15
Teradyne Inc TER 10.27 3.27
Territorial Bancorp Inc TBNK 14.6 11.4
TESSCO Technologies Incorporated TESS 8.25 2.5
Tetra Tech Inc TTEK 30.48 19.27
Texas Capital Bancshares Inc TCBI 17.98 6.75
Texas Instruments Incorporated TXN 21.58 10.89
Texas Roadhouse Inc TXRH 10.72 5.97
TFS Financial Corporation TFSL 10.92 8.7
The Andersons Inc ANDE 21.5 6.37
The Bancorp Inc TBBK 7.93 2.58
The Cheesecake Factory Incorporated CAKE 20.15 6.33
The Community Financial Corporation TCFC 15.77 7.98
The Descartes Systems Group Inc DSGX 6 2.12
The Dixie Group Inc DXYN 3.91 0.75
The Ensign Group Inc ENSG 8.64 5.79
The First Bancshares Inc FBMS 11.74 4.97
The First of Long Island Corporation FLIC 10.2 6.5
The Goodyear Tire & Rubber Company GT 17.14 3.28
The Hackett Group Inc HCKT 3.32 1.57
The Hain Celestial Group Inc HAIN 9.9 5.65
The Herzfeld Caribbean Basin Fund Inc CUBA 5.64 2.27
The Intergroup Corporation INTG 12.91 8
The Medicines Company MDCO 16.58 6.47
The Middleby Corporation MIDD 18.84 6.92
The Navigators Group Inc NAVG 28.46 21.35
The Providence Service Corporation PRSC 16.65 1.4
The RMR Group Inc RMR 2.8 1.04
The Ultimate Software Group Inc ULTI 30.59 12.95
The York Water Company YORW 13.81 7.66
The9 Limited NCTY 45.57 19.23
TheStreet Inc TST 2.73 1.33
Timberland Bancorp Inc TSBK 6.45 2.06
Titan Machinery Inc TITN 16.43 7.89
Titan Pharmaceuticals Inc TTNP 13.2 0.12
Tivity Health Inc TVTY 18.63 7.31
TiVo Corporation TIVO 11.41 5.58
Top Image Systems Ltd TISA 0.9 0.45
TORM plc TRMD 119.65 72.05
Tower Semiconductor Ltd TSEM 20.1 2.25
Town Sports International Holdings Inc CLUB 3.59 1.01
Towne Bank TOWN 19.77 8.96
Tractor Supply Company TSCO 12.34 6.66
Trans World Entertainment Corp TWMC 1.28 0.41
TransAct Technologies Incorporated TACT 5.51 1.55
Transcat Inc TRNS 7.75 4.06
TransGlobe Energy Corporation TGA 4 2
TravelCenters of America LLC TA 8.05 1.72
Travelzoo TZOO 15.36 3.84
TriCo Bancshares TCBK 19.67 8.58
TriMas Corporation TRS 7.49 0.97
Trimble Inc TRMB 13.03 6.05
Trinity Biotech plc TRIB 4.68 0.99
TrustCo Bank Corp NY TRST 6.37 3.25
Trustmark Corporation TRMK 16.44 10.25
TSR Inc TSRI 2.97 1.96
TTEC Holdings Inc TTEC 19.58 6.67
TTM Technologies Inc TTMI 12.43 3.95
Tucows Inc TCX 2.76 1.12
Tuesday Morning Corp TUES 4.83 0.53
Twin Disc Incorporated TWIN 13.54 4.16
U S Auto Parts Network Inc PRTS 6.01 1.15
U S Energy Corp USEG 40.74 9.24
U S Global Investors Inc GROW 11.4 2.58
U S Gold Corp USAU 0.02 0
UFP Technologies Inc UFPT 6.94 3.54
Ulta Beauty Inc ULTA 18.62 4.24
Ultra Clean Holdings Inc UCTT 7.4 0.94
Ultra Petroleum Corp UPL 56.31 31.12
Ultralife Corporation ULBI 13.87 3.5
UMB Financial Corporation UMBF 41.14 28.77
Umpqua Holdings Corporation UMPQ 10.51 5.06
Unico American Corporation UNAM 9 5.51
Union Bankshares Corporation UBSH 19.33 7.1
Union Bankshares Inc UNB 12.75 9.29
United Bancorp Inc UBCP 5.95 4.27
United Bancshares Inc UBOH 9.69 6.39
United Bankshares Inc UBSI 21.12 8.95
United Community Banks Inc UCBI 39.79 1.89
United Community Financial Corp UCFC 2.4 0.44
United Financial Bancorp Inc UBNK 11.71 8.82
United Fire Group Inc UFCS 22.04 11.52
United Insurance Holdings Corp UIHC 4.33 2.23
United Natural Foods Inc UNFI 27.94 12.9
United Security Bancshares UBFO 9.8 2.23
United States Lime & Minerals Inc USLM 45.17 17.7
United Therapeutics Corporation UTHR 52.88 27.86
United Guardian Inc UG 7.4 3.39
Unity Bancorp Inc UNTY 4.19 2.57
Universal Display Corporation OLED 13.68 5.02
Universal Electronics Inc UEIC 23.98 11.01
Universal Forest Products Inc UFPI 14.07 5.72
Universal Stainless & Alloy Products Inc USAP 20.5 8.02
Univest Corporation of Pennsylvania UVSP 22.16 10.68
Urban Outfitters Inc URBN 35.64 14
US Ecology Inc ECOL 16.04 10.68
USA Technologies Inc USAT 3.16 1.46
USA Technologies Inc USATP 11 7.51
USA Truck Inc USAK 15.67 10.9
Utah Medical Products Inc UTMD 23.78 16.44
UTStarcom Holdings Corp UTSI 7.29 1.89
Valley National Bancorp VLY 10.97 4.96
Value Line Inc VALU 20.87 12.24
Vanda Pharmaceuticals Inc VNDA 16.05 0.55
VanEck Vectors Biotech ETF BBH 30.61 23.06
Veeco Instruments Inc VECO 34.35 3.96
Verint Systems Inc VRNT 19.25 3.29
VeriSign Inc VRSN 20.91 14.51
Verisk Analytics Inc VRSK 31 26.25
Vertex Energy Inc VTNR 1.99 0.05
Vertex Pharmaceuticals Incorporated VRTX 43.55 26.23
Viacom Inc VIA 27.55 12.2
ViaSat Inc VSAT 32.34 16.25
Vical Incorporated VICL 53.6 13.5
Vicor Corporation VICR 9.17 3.74
Village Bank and Trust Financial Corp VBFC 95.52 32.96
Village Super Market Inc VLGEA 22.2 16.56
Virco Manufacturing Corporation VIRC 3.61 1.57
VirTra Inc VTSI 2.4 0.22
Virtus Investment Partners Inc VRTS 15.39 3.76
Virtusa Corporation VRTU 10.54 5.2
VIVUS Inc VVUS 119.1 28.7
Vodafone Group Plc VOD 22.58 13.69
VOXX International Corporation VOXX 7.98 2.13
VSE Corporation VSEC 22.18 9.66
Washington Trust Bancorp Inc WASH 14.31 8.08
Waterstone Financial Inc WSBF 4.76 1.51
Wayside Technology Group Inc WSTG 5.77 4.1
WCF Bancorp Inc WCFB 8.93 4.88
WD 40 Company WDFC 28.22 17.62
Weight Watchers International Inc WTW 27.69 15.18
Wendy& 39 s Company The WEN 4.71 3
Werner Enterprises Inc WERN 15.96 9.18
WesBanco Inc WSBC 19.76 9.22
West Bancorporation WTBA 9.41 3.34
Westamerica Bancorporation WABC 42.73 25.19
Westell Technologies Inc WSTL 6.92 0.84
Western Digital Corporation WDC 37.81 10.17
Westport Fuel Systems Inc WPRT 12.75 3.06
Weyco Group Inc WEYS 25.04 15.31
Wilhelmina International Inc WHLM 4.2 1.32
Willamette Valley Vineyards Inc WVVI 4.19 2.12
Willdan Group Inc WLDN 3.75 1.15
Willis Lease Finance Corporation WLFC 15 7.49
WillScot Corporation WSC 346.47 219.17
Winmark Corporation WINA 19.5 7.6
Wintrust Financial Corporation WTFC 31.08 9.25
Woodward Inc WWD 24.51 7.43
World Acceptance Corporation WRLD 36.17 11.26
Wright Medical Group N V WMGI 22.11 11.5
WSFS Financial Corporation WSFS 14.61 5.25
WVS Financial Corp WVFC 14.02 11.82
Wynn Resorts Limited WYNN 47.13 9.91
Xcel Energy Inc XEL 15.42 10.99
Xilinx Inc XLNX 20.4 12.08
XOMA Corporation XOMA 354 114
XTL Biopharmaceuticals Ltd XTLB 1.55 0.3
YRC Worldwide Inc YRCW 44 6
ZAGG Inc ZAGG 7.55 0.9
Zebra Technologies Corporation ZBRA 28.54 16.45
Zion Oil & Gas Inc ZN 17.03 6.12
Zions Bancorporation N A ZION 23.46 6.06
ZIOPHARM Oncology Inc ZIOP 3.96 0.51
Zix Corporation ZIXI 2.46 0.91
Zumiez Inc ZUMZ 17.13 6.43
3D Systems Corporation DDD 3.9 1.3
3M Company MMM 67.14 32.64
A H Belo Corporation AHC 2.76 0.33
AAR Corp AIR 22.67 9.68
Aaron& 39 s Inc AAN 22.33 14.17
ABB Ltd ABB 16.24 7.92
Abbott Laboratories ABT 44.22 32.37
Abercrombie & Fitch Company ANF 32.06 12.96
Aberdeen Global Premier Properties Fund AWP 2.71 0.81
Aberdeen Japan Equity Fund Inc JEQ 4.2 2.64
ABM Industries Incorporated ABM 18.49 9.35
Acadia Realty Trust AKR 12.44 5.98
Accenture plc ACN 35.47 21.65
Acco Brands Corporation ACCO 7.49 0.66
Acorn International Inc ATV 16.53 6.76
Actuant Corporation ATU 19.58 7.48
Acuity Brands Inc AYI 34.53 18.91
Adams Diversified Equity Fund Inc ADX 5.73 3.28
Adams Natural Resources Fund Inc PEO 14.23 8.75
Advance Auto Parts Inc AAP 45.86 29.27
Advent Claymore Convertible Securities and Income Fund AVK 7.7 3.75
AECOM ACM 32.99 20.3
Aegon NV AEG 6.57 1.64
Aercap Holdings N V AER 9.54 1.83
Affiliated Managers Group Inc AMG 72.36 28.82
Aflac Incorporated AFL 18.85 4.5
AGCO Corporation AGCO 31.73 14.3
Agilent Technologies Inc A 29.02 11.61
Agnico Eagle Mines Limited AEM 64.79 38.8
Agree Realty Corporation ADC 14.57 5.01
Air Products and Chemicals Inc APD 66.57 33.73
Aircastle Limited AYR 6.79 1.62
AK Steel Holding Corporation AKS 22.32 5.17
Alamo Group Inc ALG 16.08 8.66
Alaska Air Group Inc ALK 8.35 3.22
Albany International Corporation AIN 19.37 4.09
Albemarle Corporation ALB 32.58 13.56
Alcoa Corporation AA 45.53 14.44
Alexander & Baldwin Inc ALEX 20.68 9.15
Alexander& 39 s Inc ALX 170.88 70.15
Alexandria Real Estate Equities Inc ARE 50.37 22.72
Alleghany Corporation Y 300.3 219.65
Allegheny Technologies Incorporated ATI 39.91 14.88
Allergan plc AGN 61.01 34.32
Allete Inc ALE 24.61 15.87
Alliance California Municipal Income Fund Inc AKP 8.09 5.61
Alliance Data Systems Corporation ADS 67.04 23.27
Alliance National Municipal Income Fund Inc AFB 8.27 5.4
Alliance World Dollar Government Fund II AWF 5.97 2.64
AllianceBernstein Holding L P AB 14.15 4.92
Alliant Energy Corporation LNT 11.17 7.01
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 6.62 3.97
Allstate Corporation The ALL 26.42 11.21
Altria Group MO 12.91 8.58
Aluminum Corporation of China Limited ACH 32.48 10.23
Ameren Corporation AEE 22.31 12.86
America Movil S A B de C V AMX 20.76 9.78
American Axle & Manufacturing Holdings Inc AXL 8.41 0.29
American Campus Communities Inc ACC 20.12 10.54
American Eagle Outfitters Inc AEO 13.4 5.64
American Electric Power Company Inc AEP 24.59 15.88
American Equity Investment Life Holding Company AEL 7.69 2.81
American Express Company AXP 36.54 8.73
American Financial Group Inc AFG 19.94 9.67
American International Group Inc AIG 45.62 6.36
American Realty Investors Inc ARL 14 8.27
American States Water Company AWR 14.96 11.56
American Tower Corporation REIT AMT 38.17 22.56
American Vanguard Corporation AVD 14.74 6.72
American Water Works AWK 17.93 12.65
AmeriGas Partners L P APU 19.95 11.24
AMERIPRISE FINANCIAL SERVICES INC AMP 32.16 11.03
AmerisourceBergen Corporation Holding Co ABC 23.16 12.25
AMN Healthcare Services Inc AMN 25.22 11.75
Ampco Pittsburgh Corporation AP 24.92 5.98
Amphenol Corporation APH 22.03 10.25
AMREP Corporation AXR 36 10.29
AMTEK Inc AME 16.52 10.28
Anadarko Petroleum Corporation APC 64.37 28.73
AngloGold Ashanti Limited AU 44.74 21.99
Anheuser Busch Inbev SA BUD 41.48 29.14
Anixter International Inc AXE 39.88 20.46
Annaly Capital Management Inc NLY 6.1 3.6
Anworth Mortgage Asset Corporation ANH 2.64 1.6
Aon plc AON 40.02 31.51
Apache Corporation APA 92.42 44.92
Apartment Investment and Management Company AIV 12.81 3.68
Apergy Corporation APY 50.5 8.08
Apollo Commercial Real Estate Finance ARI 7.47 6.85
Applied Industrial Technologies Inc AIT 18.7 12.04
AptarGroup Inc ATR 33.44 21.56
Aqua America Inc WTR 12.99 9.69
Arbor Realty Trust ABR 2.24 0.33
ARC Document Solutions Inc ARC 10.11 2.81
ArcelorMittal MT 116.8 42.01
Archer Daniels Midland Company ADM 25.94 18.68
Argan Inc AGX 13.02 7.16
Arlington Asset Investment Corp AI 4.33 0.6
Armstrong World Industries Inc AWI 28.18 5.96
Arrow Electronics Inc ARW 29.98 15.17
Arthur J Gallagher & Co AJG 18.02 10.4
ASA Gold and Precious Metals Limited ASA 25.97 13.07
Asbury Automotive Group Inc ABG 14.86 2.01
ASE Technology Holding Co Ltd ASX 3.39 1.07
ASGN Incorporated ASGN 7.42 1.38
Ashford Hospitality Trust Inc AHT 3.25 0.56
Ashland Global Holdings Inc ASH 39.69 4.96
Associated Banc Corp ASB 0.38 0.09
Assurant Inc AIZ 27.36 13.87
Assured Guaranty Ltd AGO 22.19 2.51
Astrazeneca PLC AZN 15.12 9.48
AT&T Inc T 17.12 12.51
Atmos Energy Corporation ATO 22.49 14.56
AU Optronics Corp AUO 9.27 5.09
Autoliv Inc ALV 36.29 10.09
AutoNation Inc AN 21.17 7.91
AutoZone Inc AZO 166.82 127.06
AvalonBay Communities Inc AVB 64.52 28.5
Avery Dennison Corporation AVY 31.7 13.38
Avista Corporation AVA 15.53 8.6
Avon Products Inc AVP 29.86 12.37
AVX Corporation AVX 10.29 5.78
Axis Capital Holdings Limited AXS 24.67 13.73
AZZ Inc AZZ 18.35 7.33
B&G Foods Inc BGS 6.28 2.12
Badger Meter Inc BMI 19.2 10.04
Ball Corporation BLL 12.06 8.46
Banco Bilbao Viscaya Argentaria S A BBVA 11.96 3.44
Banco De Chile BCH 11.9 6.58
Banco Latinoamericano de Comercio Exterior S A BLX 9.27 4.27
Banco Santander Brasil SA BSBR 8.04 6.5
Banco Santander Chile BSAC 16.89 7.67
Banco Santander S A SAN 6.44 1.66
BanColombia S A CIB 36.34 12.09
BancorpSouth Bank BXS 21.38 13.64
Bank of America Corporation BAC 17.07 2.88
Bank of Hawaii Corporation BOH 35.68 18.52
Bank Of Montreal BMO 35.46 12.2
Bank Of New York Mellon Corporation The BK 27.31 15.12
Bank of Nova Scotia The BNS 30.87 11.98
Barclays PLC BCS 20.75 2.51
Barings BDC Inc BBDC 0.41 0.1
Barings Corporate Investors MCI 6.37 3.24
Barings Participation Investors MPV 6.14 3.3
Barnes & Noble Inc BKS 18.72 10.54
Barnes Group Inc B 16.69 6.94
Basic Energy Services Inc BAS 14.94 5.45
Baxter International Inc BAX 49.43 38.18
Baytex Energy Corp BTE 20.4 5.42
BB&T Corporation BBT 22.9 9.98
BBVA Banco Frances S A BFR 5.51 1.39
BBX Capital Corporation BBX 33 3.32
BCE Inc BCE 16.89 10.66
Beazer Homes USA Inc BZH 33.2 1.25
Becton Dickinson and Company BDX 67.5 50.47
Belden Inc BDC 25.63 7.99
Bemis Company Inc BMS 24.05 12.97
Benchmark Electronics Inc BHE 19.08 8.47
Berkshire Hathaway Inc BRK.A 108 72
Berkshire Hathaway Inc BRK.B 70.8 46
Berkshire Hills Bancorp Inc BHLB 23.42 14.19
Best Buy Co Inc BBY 35.09 18.89
BHP Group Limited BHP 54 22.95
BHP Group Plc BBL 42.76 18.6
Big Lots Inc BIG 26.81 11.79
Biglari Holdings Inc BH 329.79 98.8
Bio Rad Laboratories Inc BIO 100.46 53.1
Black Hills Corporation BKH 20.06 10.05
Black Knight Inc BKI 11.7 1.6
BlackRock California Municipal Income Trust BFZ 8.26 5.19
Blackrock Capital and Income Strategies Fund Inc CII 7 3.03
Blackrock Core Bond Trust BHK 6.69 5.12
Blackrock Corporate High Yield Fund Inc HYT 4.96 2.11
Blackrock Enhanced Equity Dividend Trust BDJ 4.38 2.16
Blackrock Enhanced Government Fund Inc EGF 11.36 9.36
Blackrock Global BGT 8.03 4.15
Blackrock Global BOE 7.45 3.84
Blackrock Health Sciences Trust BME 11.16 6.24
BlackRock Income Investment Quality Trust BAF 8.22 5.71
BlackRock Income Trust Inc The BKT 3.9 3.3
BlackRock Investment Quality Municipal Trust Inc The BKN 7.84 4.68
BlackRock Long Term Municipal Advantage Trust BTA 5.96 3.79
BlackRock Maryland Municipal Bond Trust BZM 10.63 6.81
BlackRock Massachusetts Tax Exempt Trust MHE 7.69 5.2
Blackrock Muni New York Intermediate Duration Fund Inc MNE 8.11 5.47
Blackrock MuniAssets Fund Inc MUA 7.58 5.16
Blackrock Municipal 2020 Term Trust BKK 10.08 6.97
Blackrock Municipal Bond Trust BBK 8.09 5.08
BlackRock Municipal Income Investment Trust BBF 8 5.3
Blackrock Municipal Income Quality Trust BYM 8.3 5.97
BlackRock Municipal Income Trust BFK 7.75 4.45
Blackrock MuniEnhanced Fund Inc MEN 6.13 4.21
Blackrock MuniHoldings California Quality Fund Inc MUC 8 5.35
Blackrock MuniHoldings Fund II Inc MUH 7.61 5.04
Blackrock MuniHoldings Fund Inc MHD 8.19 5.32
Blackrock MuniHoldings Investment Quality Fund MFL 7.69 5.13
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 8.47 5.81
Blackrock MuniHoldings New York Quality Fund Inc MHN 8.17 5.07
Blackrock MuniHoldings Quality Fund II Inc MUE 7.5 5.19
Blackrock MuniHoldings Quality Fund Inc MUS 7.34 5.15
Blackrock MuniVest Fund II Inc MVT 8.04 4.94
Blackrock MuniYield California Fund Inc MYC 7.81 5.12
Blackrock MuniYield California Insured Fund Inc MCA 7.9 5.47
Blackrock MuniYield Fund Inc MYD 7.45 5.17
Blackrock MuniYield Investment Fund MYF 7.47 4.96
Blackrock MuniYield Investment QualityFund MFT 7.55 5.1
Blackrock MuniYield Michigan Quality Fund Inc MIY 7.74 5.35
Blackrock MuniYield New Jersey Fund Inc MYJ 8.54 5.84
Blackrock MuniYield New York Quality Fund Inc MYN 7.42 5.11
Blackrock MuniYield Pennsylvania Quality Fund MPA 8.23 5.49
Blackrock MuniYield Quality Fund II Inc MQT 6.96 4.85
Blackrock MuniYield Quality Fund III Inc MYI 7.5 5.19
Blackrock MuniYield Quality Fund Inc MQY 8.17 5.77
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 9.16 5.9
Blackrock New York Municipal Bond Trust BQH 9.92 5.84
BlackRock New York Municipal Income Trust II BFY 8.94 5.36
BlackRock Strategic Municipal Trust Inc The BSD 7.05 4.54
BlackRock Virginia Municipal Bond Trust BHV 11.81 8.67
BlackRock Inc BLK 190.4 70.18
BlueLinx Holdings Inc BXC 56.2 12.5
Boeing Company The BA 44.95 22.89
BorgWarner Inc BWA 16.75 7.09
Boston Beer Company Inc The SAM 47.64 18.33
Boston Properties Inc BXP 53.36 22.88
Boston Scientific Corporation BSX 11.75 6.14
Boyd Gaming Corporation BYD 12.44 3.04
BP p l c BP 37.63 20.57
BP Prudhoe Bay Royalty Trust BPT 28.36 16.19
Brady Corporation BRC 25.94 11.28
Brandywine Realty Trust BDN 7.72 1.55
Braskem S A BAK 11.82 2.64
BRF S A BRFS 11.6 10.2
Bridgepoint Education Inc BPI 21.52 10.11
Briggs & Stratton Corporation BGG 17.76 8.82
Brinker International Inc EAT 14.84 6.3
Brink& 39 s Company The BCO 27.27 18.77
Bristol Myers Squibb Company BMY 19.12 12.35
Bristow Group Inc BRS 34.41 14.94
British American Tobacco p l c BTI 22.36 14.48
Broadridge Financial Solutions Inc BR 18.63 10.2
Brookdale Senior Living Inc BKD 20.54 2.55
Brookfield Asset Management Inc BAM 13.38 6.32
Brookfield Infrastructure Partners LP BIP 7.7 3.47
Brookfield Renewable Partners L P BEP 13.59 8.45
Brown & Brown Inc BRO 9.33 6.85
Brown Forman Corporation BF.A 14.98 9.49
Brown Forman Corporation BF.B 11.49 7.7
BRT Apartments Corp BRT 5.66 2.15
Brunswick Corporation BC 12.17 2.02
BT Group plc BT 8.6 3.32
Buckeye Partners L P BPL 28.85 16.23
Buckle Inc The BKE 16.94 8.86
Buenaventura Mining Company Inc BVN 38.91 13.31
Build A Bear Workshop Inc BBW 7.04 3.39
Bunge Limited BG 60.31 34.41
CABCO Series 2004 101 Trust GYB 15.7 6.01
Cabot Corporation CBT 22.62 6.46
Cabot Oil & Gas Corporation COG 11.04 4.37
CACI International Inc CACI 49.68 33.99
CAE Inc CAE 26.1 4.78
Caleres Inc CAL 20.83 6.22
California Resources Corporation CRC 22.87 2.19
California Water Service Group Holding CWT 17.42 12.85
Callaway Golf Company ELY 9.59 4.59
Callon Petroleum Company CPE 3.37 0.94
Cambrex Corporation CBM 7.17 1.5
Camden Property Trust CPT 30.18 11.25
Cameco Corporation CCJ 27.44 10.8
Campbell Soup Company CPB 27 18.58
Moleculin Biotech, Inc. MBRX 0.91 0.23
Canadian Imperial Bank of Commerce CM 43.04 17.45
Canadian National Railway Company CNI 24.05 12.64
Canadian Natural Resources Limited CNQ 31.59 11.64
Canadian Pacific Railway Limited CP 49.02 22.37
Canon Inc CAJ 42.38 20.8
Canopy Growth Corporation CGC 4.24 1.56
Cantel Medical Corp CMD 24.41 10.41
Capital One Financial Corporation COF 36.29 7.31
Capital Senior Living Corporation CSU 6.3 2.19
Capstead Mortgage Corporation CMO 5.69 3.16
Carbo Ceramics Inc CRR 65.47 25.05
Cardinal Health Inc CAH 31.4 20.03
Carlisle Companies Incorporated CSL 31.82 15.68
CarMax Inc KMX 24.5 7.22
Carnival Corporation CCL 26.66 13.33
Carnival Corporation CUK 28.09 13.97
Carpenter Technology Corporation CRS 24.06 10.22
Carriage Services Inc CSV 4.17 1.31
Carter& 39 s Inc CRI 27.07 13.13
Caterpillar Inc CAT 46.92 16.67
Cato Corporation The CATO 14.61 8.21
CBIZ Inc CBZ 8.83 6.24
CBL & Associates Properties Inc CBL 5.19 0.88
CBS Corporation CBS 12.88 2.72
Cedar Fair L P FUN 7.86 3.55
Cedar Realty Trust Inc CDR 5.03 1.15
Celestica Inc CLS 10.09 2.59
Cellcom Israel Ltd CEL 23.41 10.26
Cemex S A B de C V CX 14.2 3.87
Cenovus Energy Inc CVE 19.88 18.3
Centene Corporation CNC 11.14 7.52
CenterPoint Energy Inc CNP 10.02 5.73
Centrais Electricas Brasileiras S A Eletrobras EBR 10.16 4.38
CenturyLink Inc CTL 17.53 10.25
CGI Group Inc GIB 13.83 6.8
Charles River Laboratories International Inc CRL 40.09 23.15
Chemed Corp CHE 45.34 31.57
Chesapeake Energy Corporation CHK 27.09 12.24
Chesapeake Utilities Corporation CPK 17.88 11.44
Chevron Corporation CVX 57.08 39.34
Chico& 39 s FAS Inc CHS 12.08 2.8
Chimera Investment Corporation CIM 5.6 3.11
China Distance Education Holdings Limited DL 5.18 2.33
China Eastern Airlines Corporation Ltd CEA 19.55 5.8
China Fund Inc The CHN 11.89 5.81
China Green Agriculture Inc CGA 17.18 2.77
China Life Insurance Company Limited LFC 22.75 10.82
China Mobile Hong Kong Ltd CHL 39.51 27
China Petroleum & Chemical Corporation SNP 46.23 22.89
China Southern Airlines Company Limited ZNH 17.61 6.42
China Telecom Corp Ltd CHA 44.85 25.3
China Unicom Hong Kong Ltd CHU 14.04 7.43
China Yuchai International Limited CYD 9.69 1.92
Chipotle Mexican Grill Inc CMG 97.05 47.42
Choice Hotels International Inc CHH 21.26 14.71
Christopher & Banks Corporation CBK 7.88 3.13
Chubb Limited CB 41.22 26.16
Chunghwa Telecom Co Ltd CHT 11.58 4.49
Church & Dwight Company Inc CHD 13.42 9.96
Churchill Capital Corp CCC 18.26 10.59
Ciena Corporation CIEN 16.5 5.09
Cigna Corporation CI 36.99 12.76
Cincinnati Bell Inc CBB 17.95 6.5
Cinemark Holdings Inc CNK 10.69 4.78
CIRCOR International Inc CIR 29.39 16.91
CIT Group Inc DEL CIT 27.52 24.18
Citigroup Inc BLW 7.59 4.89
Citigroup Inc C 70.63 9.68
Citizens Inc CIA 9.65 5.59
Clean Harbors Inc CLH 31.84 20.54
Clear Channel Outdoor Holdings Inc CCO 2.96 0.65
Clearwater Paper Corporation CLW 29.66 3.11
Cleveland Cliffs Inc CLF 41.49 10.46
Clorox Company The CLX 47.89 34.21
Cloud Peak Energy Inc CLD 15.04 12.69
CMS Energy Corporation CMS 11.65 7.12
CNA Financial Corporation CNA 17.32 4.32
CNO Financial Group Inc CNO 6.22 0.24
CNOOC Limited CEO 116.32 51.38
CNX Resources Corporation CNX 49.7 20.99
Coca Cola Femsa S A B de C V KOF 54.95 21.38
Coca Cola Company The KO 22.41 13.87
Coeur Mining Inc CDE 24.29 5.8
Cohen & Steers Inc CNS 14.55 4.75
Cohen & Steers Infrastructure Fund Inc UTF 7.81 2.97
Cohen & Steers Quality Income Realty Fund Inc RQI 3.12 0.7
Cohen & Steers Reit and Preferred Income Fund Inc RNP 5.28 1.31
Cohen & Steers Total Return Realty Fund Inc RFI 4.41 1.79
Colfax Corporation CFX 13.63 5.41
Colgate Palmolive Company CL 34.95 21.87
Collier Creek Holdings CCH 22.9 8.73
Colonial High Income Municipal Trust CXE 2.79 1.53
Colonial Intermediate High Income Fund CIF 1.24 0.48
Colonial Investment Grade Municipal Trust CXH 5.57 3.54
Colonial Municipal Income Trust CMU 2.51 1.48
Colony Capital Inc CLNY 12 10.8
Comcast Corporation CCZ 32.56 17.22
Comerica Incorporated CMA 27.37 10.59
Comfort Systems USA Inc FIX 11.32 7.18
Commercial Metals Company CMC 15.92 6.59
Community Bank System Inc CBU 16.85 9.7
Community Health Systems Inc CYH 37.28 13.01
Comp En De Mn Cemig ADS CIG 8.19 3.94
Companhia Brasileira de Distribuicao CBD 34.76 10.57
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 5.54 2.25
Companhia Paranaense de Energia COPEL ELP 14.78 5.14
Compania Cervecerias Unidas S A CCU 12.08 7.67
Compass Diversified Holdings CODI 5.82 2.8
Comstock Resources Inc CRK 235.58 127.67
ConAgra Brands Inc CAG 18.09 10.44
Concho Resources Inc CXO 46.17 17.38
Concord Medical Services Holdings Limited CCM 5.81 5.2
ConocoPhillips COP 39.45 24.96
Consolidated Edison Inc ED 31.82 21.58
Constellation Brands Inc STZ 16.73 10.51
Continental Resources Inc CLR 22.74 7.14
Cooper Tire & Rubber Company CTB 17.59 2.52
Copa Holdings S A CPA 42.73 16.16
Core Laboratories N V CLB 52.02 26.78
CoreCivic Inc CXW 14.19 5.32
Corning Incorporated GLW 15.96 7.43
Corporate Asset Backed Corp CABCO GYC 18.43 10.11
Corporate Office Properties Trust OFC 25.85 13.67
Cosan Limited CZZ 7.34 2
Cott Corporation COT 7.97 0.56
Cousins Properties Incorporated CUZ 9.23 4.36
Covanta Holding Corporation CVA 14.13 8.05
CPB Inc CPF 174.37 14.08
CPFL Energia S A CPL 16.26 7.99
Crane Co CR 26.62 10.37
Crawford & Company CRD.B 12.6 2.97
Credicorp Ltd BAP 66.36 27.87
Credit Suisse Group CS 42.75 13.57
CRH PLC CRH 22.84 12.26
Cross Timbers Royalty Trust CRT 17.78 6.8
Crown Castle International Corporation CCI 33.12 13.19
Crown Holdings Inc CCK 29.21 17.87
CryoLife Inc CRY 8.92 3.82
CSS Industries Inc CSS 19.39 7.51
CTS Corporation CTS 9.61 1.95
Cubic Corporation CUB 39.35 21.3
Cullen Frost Bankers Inc CFR 39.57 27.22
Cummins Inc CMI 41.39 14.97
Curtiss Wright Corporation CW 33.67 20.93
Cushing MLP & Infrastructure Total Return Fund SRV 18.06 8.04
CVR Energy Inc CVI 6.95 1.74
CVS Health Corporation CVS 32.72 20.54
D R Horton Inc DHI 12.46 5.32
Dana Incorporated DAN 9.97 0.18
Danaher Corporation DHR 36.62 23.08
Danaos Corporation DAC 10.16 2.93
Darden Restaurants Inc DRI 28.89 16.8
Darling Ingredients Inc DAR 8.39 2.94
DaVita Inc DVA 30.78 21.17
DCP Midstream LP DCP 11.46 5.71
Dean Foods Company DF 39.11 28.37
Deckers Outdoor Corporation DECK 34.62 12.57
Deere & Company DE 45.85 19.7
Delaware Investments Dividend & Income Fund Inc DDF 3.71 1.57
Delek US Holdings Inc DK 9.18 4.22
Delta Air Lines Inc DAL 11.37 3.61
Deluxe Corporation DLX 13.7 4.61
Denbury Resources Inc DNR 17.57 9.45
Deutsch Bk Contingent Cap Tr V DKT 13.21 3.8
Deutsche Bank AG DB 72.74 17.92
Devon Energy Corporation DVN 66.31 34.32
DHI Group Inc DHX 6.95 2.12
DHT Holdings Inc DHT 42.05 23.25
Diageo plc DEO 53.92 31.13
Diamond Offshore Drilling Inc DO 76.48 36.92
Diamondrock Hospitality Company DRH 6.32 1.86
Diana Shipping inc DSX 18.52 10.15
Dick& 39 s Sporting Goods Inc DKS 22.04 9.22
Diebold Nixdorf Incorporated DBD 24.83 14.1
Digital Realty Trust Inc DLR 33.98 17.15
Dillard& 39 s Inc DDS 18.18 2.69
Dine Brands Global Inc DIN 26.13 4.13
Discover Financial Services DFS 14.86 4.23
Dolby Laboratories DLB 40.41 21.59
Dollar General Corporation DG 22.85 21.08
Dominion Energy Inc D 27.65 18.33
Domino& 39 s Pizza Inc DPZ 8.37 4.35
Donaldson Company Inc DCI 19.57 9.56
Douglas Emmett Inc DEI 11.53 4.78
Dover Corporation DOV 35.07 17.78
Dover Motorsports Inc DVD 2.13 0.96
Dr Reddy& 39 s Laboratories Ltd RDY 24.04 6.77
DRDGOLD Limited DRD 7.95 3.62
Dreyfus High Yield Strategies Fund DHF 1.55 0.73
Dreyfus Strategic Municipal Bond Fund Inc DSM 4.39 2.97
Dreyfus Strategic Municipals Inc LEO 4.53 3.05
Dril Quip Inc DRQ 58.79 18.38
DTE Energy Company DTE 31.66 15.69
Ducommun Incorporated DCO 19.95 11.32
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 6.85 5.13
Duke Energy Corporation DUK 35.28 22.32
Duke Realty Corporation DRE 8.66 2.79
Dycom Industries Inc DY 14.18 3.67
Dynex Capital Inc DX 3.09 1.98
Eagle Materials Inc EXP 27.59 15.38
EastGroup Properties Inc EGP 28.06 13.92
Eastman Chemical Company EMN 25 6.99
Eaton Corporation PLC ETN 25.46 11.31
Eaton Vance Corporation ETV 6.41 3.14
Eaton Vance Corporation EV 23.5 11.19
Eaton Vance Enhance Equity Income Fund EOI 6.7 3.39
Eaton Vance Enhanced Equity Income Fund II EOS 6.81 3.14
Eaton Vance Floating Rate Income Trust EFT 8.1 3.71
Eaton Vance Municipal Income Trust EVN 6.73 3.96
Eaton Vance Senior Floating Rate Fund EFR 8.17 3.61
Eaton Vance Senior Income Trust EVF 3.57 1.65
Eaton Vance Tax Advantaged Dividend Income Fund EVT 7.98 3.09
Eaton Vance Tax Advantage Global Dividend Opp ETO 8.87 3.71
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 6.76 2.78
Eaton Vance Tax Managed Buy Write Income Fund ETB 7.62 3.73
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 5.48 2.94
Ecolab Inc ECL 42.45 26.51
Ecopetrol S A EC 20.06 9.61
Edison International EIX 27.3 17.28
Edwards Lifesciences Corporation EW 21.95 13.28
El Paso Electric Company EE 16.79 9.39
Eldorado Gold Corporation EGO 68.94 32.75
Eli Lilly and Company LLY 27.66 18.98
Embraer S A ERJ 21.28 8.42
EMCOR Group Inc EME 26.23 12.84
Emergent Biosolutions Inc EBS 26.26 9.62
Emerson Electric Company EMR 33.01 18.43
Employers Holdings Inc EIG 14.71 7.13
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 9.02 3.2
Enbridge Inc ENB 15.95 9.37
Encana Corporation ECA 51.23 22.85
Encompass Health Corporation EHC 10.09 7.76
Endeavour Silver Corporation EXK 4.16 1.05
Energizer Holdings Inc ENR 59.41 33.33
Energizer Holdings Inc EPC 9.9 8.31
Enerplus Corporation ERF 14.48 7.54
Enersys ENS 22.92 8.25
ENI S p A E 31.75 16.43
Ennis Inc EBF 10.87 4.17
EnPro Industries NPO 25.47 13.08
ENSCO plc ESV 39.41 17.28
Entercom Communications Corp ETM 8.56 0.8
Entergy Corporation ETR 55.22 38.26
Entergy Louisiana Inc ELC 4.94 3.85
Enterprise Products Partners L P EPD 10.06 5.29
Entravision Communications Corporation EVC 2.74 0.12
Enzo Biochem Inc ENZ 7.66 2.9
EOG Resources Inc EOG 47.28 21.3
EPR Properties EPR 20.52 6.52
EQT Corporation EQT 42.6 25.56
Equifax Inc EFX 27.97 17.5
Equity Lifestyle Properties Inc ELS 20.23 11.6
Equity Residential EQR 23.15 10.06
Equus Total Return Inc EQS 4.9 2.1
ESCO Technologies Inc ESE 42.92 27
Essex Property Trust Inc ESS 65.5 36.34
Estee Lauder Companies Inc The EL 22.62 8.87
Esterline Technologies Corporation ESL 43.5 19.22
Ethan Allen Interiors Inc ETH 13.39 5.37
European Equity Fund Inc The EEA 6.46 3
Evercore Inc EVR 28.45 8.2
Everest Re Group Ltd RE 75.9 47.55
Evergy Inc EVRG 0 0
Eversource Energy ES 9.07 3.83
Exelon Corporation EXC 37.7 26.43
Extra Space Storage Inc EXR 9.01 3.61
Exxon Mobil Corporation XOM 60.52 46.36
F N B Corporation FNB 8.58 3.45
FactSet Research Systems Inc FDS 68.25 31.77
Fair Isaac Corporation FICO 23.86 9.74
FBL Financial Group Inc FFG 15.92 1.41
Federal Agricultural Mortgage Corporation AGM 7.74 2
Federal Realty Investment Trust FRT 53.5 28.37
Federal Signal Corporation FSS 8.04 3.23
Federated Investors Inc FII 16.9 9.76
FedEx Corporation FDX 85.85 32.05
Ferrellgas Partners L P FGP 10.15 4.59
Ferro Corporation FOE 10.06 0.86
Fidelity National Financial Inc FNF 16.97 9.36
Fidelity National Information Services Inc FIS 22.48 13.48
Fiduciary Claymore Energy Infrastructure Fund FMO 8.24 4.55
First American Corporation The FAF 26.91 15.2
First BanCorp FBP 160.27 22.57
First Commonwealth Financial Corporation FCF 9.54 3.28
First Horizon National Corporation FHN 13.03 6.58
First Industrial Realty Trust Inc FR 6.36 1.64
First Majestic Silver Corp AG 4.21 1.33
First Trust FFA 5.99 3.09
First Trust Senior Floating Rate Income Fund II FCT 6.89 3.76
First Trust Aberdeen Emerging Opportunity Fund FEO 8.64 4.02
FirstEnergy Corp FE 33.14 22.39
Flagstar Bancorp Inc FBC 192 53
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 5.24 1.72
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 4.17 1.36
Flotek Industries Inc FTK 4.67 0.99
Flowers Foods Inc FLO 8.89 6.82
Flowserve Corporation FLS 31.56 12.98
Fluor Corporation FLR 51.25 26.64
Fly Leasing Limited FLY 6.64 1.62
FMC Corporation FMC 26.41 15.98
Fomento Economico Mexicano S A B de C V FMX 42.75 17.19
Foot Locker Inc FL 9.73 5.55
Ford Motor Company F 7.5 1.16
Forestar Group Inc FOR 22.61 5.89
Fortuna Silver Mines Inc FSM 2.12 0.64
Franklin Covey Company FC 7.01 3.38
Franklin Resources Inc BEN 28.67 9.5
Franklin Universal Trust FT 3.24 1.71
Freeport McMoran Inc FCX 34.51 8.75
Fresenius Medical Care Corporation FMS 24.51 15.58
Fresh Del Monte Produce Inc FDP 23.18 11.59
Frontline Ltd FRO 120.85 59.99
FTI Consulting Inc FCN 56.13 36.54
Gabelli Convertible and Income Securities Fund Inc The GCV 2.92 1.69
Gabelli Dividend GDV 7.7 3.28
Gabelli Equity Trust Inc The GAB 2.1 0.73
Gabelli Multi Media Trust Inc The GGT 2.63 1
Gabelli Utility Trust The GUT 4.06 1.77
Gamco Investors Inc GBL 43.64 21
Gamestop Corporation GME 22.57 14.23
Gap Inc The GPS 18.27 7.64
Gartner Inc IT 20.16 8.38
Genco Shipping & Trading Limited GNK 282.6 90.4
General American Investors Inc GAM 13.42 6.71
General Dynamics Corporation GD 57.05 28.71
General Electric Company GE 12.67 4.89
General Mills Inc GIS 26.57 16.91
Genesco Inc GCO 28.73 12.28
Genesee & Wyoming Inc GWR 34.04 16.74
Genesis Energy L P GEL 10.77 4.3
Genpact Limited G 13.13 6.26
Genuine Parts Company GPC 29.52 18.48
Genworth Financial Inc GNW 13.34 0.84
Geo Group Inc The GEO 7.84 3.91
Gerdau S A GGB 14.89 4.02
Getty Realty Corporation GTY 15.71 7.82
Gildan Activewear Inc GIL 11.34 2.63
Glatfelter GLT 9.96 3.58
GlaxoSmithKline PLC GSK 26.39 16.15
Global Cord Blood Corporation CO 6.62 5.53
Global Partners LP GLP 12.15 3.92
Global Payments Inc GPN 26.8 13.63
Global Ship Lease Inc GSL 2.9 0.91
Gol Linhas Aereas Inteligentes S A GOL 30.21 5.42
Gold Fields Limited GFI 13.84 6.87
Goldman Sachs Group Inc The GS 170.46 51.95
Gorman Rupp Company The GRC 17.05 7.69
GP Strategies Corporation GPX 8.34 2.58
Graco Inc GGG 8.72 4.01
Graham Corporation GHM 19.66 6.72
Graham Holdings Company GHC 457.28 282.58
Granite Construction Incorporated GVA 38.53 23.76
Graphic Packaging Holding Company GPK 3.4 0.54
Gray Television Inc GTN 2.96 0.29
Greenbrier Companies Inc The GBX 12.75 1.75
Greenhill & Co Inc GHL 64.36 37.3
Greif Bros Corporation GEF 42.31 18.42
Griffon Corporation GFF 10.85 5.28
Group 1 Automotive Inc GPI 31.25 6.73
Grupo Aeroportuario Del Pacifico S A de C V PAC 20.7 8.62
Grupo Aeroportuario del Sureste S A de C V ASR 43.66 16.95
Grupo Televisa S A TV 20.79 9.87
Guangshen Railway Company Limited GSH 19.67 10.4
Guess Inc GES 28.84 8.4
H&R Block Inc HRB 16.38 9.83
H B Fuller Company FUL 20.98 8.71
Haemonetics Corporation HAE 32.33 24.43
Halliburton Company HAL 27.98 12.92
Hanesbrands Inc HBI 5.78 1.29
Harley Davidson Inc HOG 24.46 6.72
Harmony Gold Mining Company Limited HMY 12.05 7.54
Harris Corporation HRS 38.65 21.96
Harsco Corporation HSC 29.68 13.42
Harte Hanks Inc HHS 104.75 33.79
Hartford Financial Services Group Inc The HIG 24.83 3.06
Haverty Furniture Companies Inc HVT 9.76 5.48
Hawaiian Electric Industries Inc HE 14.28 7.77
HCP Inc HCP 20.3 9.4
HDFC Bank Limited HDB 26.28 8.62
Healthcare Realty Trust Incorporated HR 14.53 7.8
Hecla Mining Company HL 7.09 1.19
Heico Corporation HEI 8.79 4.22
Heico Corporation HEI.A 8.55 4.34
Helix Energy Solutions Group Inc HLX 16.59 2.7
Helmerich & Payne Inc HP 35.08 15.67
Herbalife Nutrition Ltd HLF 10.12 2.77
Hercules Capital Inc HTGC 4.71 1.42
Hersha Hospitality Trust HT 8.91 2.49
Hershey Company The HSY 33.11 24.15
Hertz Global Holdings Inc HTZ 185.7 30
Hess Corporation HES 60.17 42.08
Hexcel Corporation HXL 13.09 4.43
HFF Inc HF 4.75 0.85
High Income Securities Fund PCF 4.55 2.41
Highwoods Properties Inc HIW 22.99 10.41
Hill International Inc HIL 8.23 2.35
Hillenbrand Inc HI 16.09 11.01
Hill Rom Holdings Inc HRC 21.55 7.72
Hilltop Holdings Inc HTH 12.54 8.78
HNI Corporation HNI 21.97 5.79
Holly Energy Partners L P HEP 11.02 5.45
HollyFrontier Corporation HFC 10.78 5.57
Home Depot Inc The HD 23.75 14.05
Honda Motor Company Ltd HMC 33.92 20.47
Honeywell International Inc HON 33.7 18.47
Horace Mann Educators Corporation HMN 11.15 4.67
Hormel Foods Corporation HRL 8.21 6.09
Hornbeck Offshore Services HOS 30.3 10.73
Host Hotels & Resorts Inc HST 9.11 2.51
Hovnanian Enterprises Inc HOV 5.61 0.58
HP Inc HPQ 19.49 9.35
Huaneng Power International Inc HNP 21.62 14.04
Hubbell Inc HUBB 43.86 19.7
Humana Inc HUM 42.7 17.5
Hunt Companies Finance Trust Inc HCFT 4.32 2.64
Huntsman Corporation HUN 9 1.54
Hyatt Hotels Corporation H 30.08 27.69
Iamgold Corporation IAG 18.83 5.01
ICICI Bank Limited IBN 7.17 1.71
IDACORP Inc IDA 24.87 15.48
IDEX Corporation IEX 28 14.25
IDT Corporation IDT 3.04 0.51
Illinois Tool Works Inc ITW 40.94 20.49
Imax Corporation IMAX 13.78 3.94
Independence Holding Company IHC 7 2.4
India Fund Inc The IFN 13.87 5.59
Industrias Bachoco S A de C V IBA 19.57 7.48
Infosys Limited INFY 5.75 2.31
ING Group N V ING 15.8 2.54
ING Group N V ISF 9.94 1.36
ING Group N V ISG 17.11 2.71
Ingersoll Rand plc Ireland IR 32.21 10.12
Ingredion Incorporated INGR 27.68 15.23
Insperity Inc NSP 11.78 7.01
Intercontinental Exchange Inc ICE 22.48 9.56
Intercontinental Hotels Group IHG 16.41 6.45
International Business Machines Corporation IBM 103.51 62.76
International Flavors & Fragrances Inc IFF 34.87 20.6
International Game Technology IGT 18.51 5.61
International Paper Company IP 20.9 3.08
International Seaways Inc INSW 3.45 1.81
Interpublic Group of Companies Inc The IPG 6.18 2.61
Intrepid Potash Inc IPI 32.53 14.01
Invacare Corporation IVC 25.43 14.22
INVESCO MORTGAGE CAPITAL INC IVR 7.19 5.62
Invesco Plc IVZ 18.21 7.13
Investors Real Estate Trust IRET 54.26 44.19
Ion Geophysical Corporation IO 96.6 12.45
Iron Mountain Incorporated IRM 16.87 9.01
IRSA Inversiones Y Representaciones S A IRS 6.74 2.02
iStar Inc STAR 3.91 0.75
ITT Inc ITT 99.39 56.07
J P Morgan Chase & Co JPM 38.14 12.8
J Alexander& 39 s Holdings Inc JAX 4.87 2.1
J C Penney Company Inc Holding Company JCP 34.46 12.98
J M Smucker Company The SJM 50.15 26.86
Jabil Inc JBL 15.55 2.7
Jacobs Engineering Group Inc JEC 52.96 29.74
James Hardie Industries plc JHX 5.87 1.4
Japan Smaller Capitalization Fund Inc JOF 4.62 3.07
Jefferies Financial Group Inc JEF 28.53 7.87
JMP Group LLC JMP 7.54 2.67
John Bean Technologies Corporation JBT 17.14 7.82
John Hancock Income Securities Trust JHS 7.46 4.66
John Hancock Investors Trust JHI 8.62 5.15
John Hancock Pfd Income Fund II HPF 8.19 3.05
John Hancock Preferred Income Fund HPI 8.33 2.98
John Hancock Preferred Income Fund III HPS 7.27 2.47
John Hancock Premium Dividend Fund PDT 4.72 2.15
John Wiley & Sons Inc JW.A 35.75 22.53
Johnson & Johnson JNJ 49.42 34.58
Johnson Controls International plc JCI 22.9 6.95
Jones Lang LaSalle Incorporated JLL 59.12 16.19
Juniper Networks Inc JNPR 26.04 11.69
K12 Inc LRN 21.97 12.38
Kadant Inc KAI 15.55 6.12
Kaman Corporation KAMN 20.66 8.01
Kansas City Southern KSU 31.33 11.58
KAR Auction Services Inc KAR 11.43 9.78
Kayne Anderson MLP Midstream Investment Company KYN 12.04 6.39
KB Financial Group Inc KB 54.85 16.72
KB Home KBH 18.61 7.31
KBR Inc KBR 21.58 10.23
Kellogg Company K 41.04 26.62
Kennametal Inc KMT 23.57 10.98
Key Energy Services Inc KEG 9.42 2.26
KeyCorp KEY 7.7 3.85
Kilroy Realty Corporation KRC 23.93 10.83
Kimberly Clark Corporation KMB 48.82 30.78
Kimco Realty Corporation KIM 12.34 4.21
Kingsway Financial Services Inc KFS 23.86 4.36
Kinross Gold Corporation KGC 22.73 13.24
Kirby Corporation KEX 38.81 19.94
Kite Realty Group Trust KRG 14.38 4.88
Knight Transportation Inc KNX 16.74 10.27
Knoll Inc KNL 8.67 4.17
Kohl& 39 s Corporation KSS 46.58 25.75
Koninklijke Philips N V PHG 22.45 9.8
Koppers Holdings Inc KOP 28.85 8.01
Korea Electric Power Corporation KEP 14.94 6.76
Korea Fund Inc The KF 20.32 9.44
Korn Ferry International KFY 16.79 7.26
Kraton Corporation KRA 13.67 13.51
Kroger Company The KR 11.28 8.26
Kronos Worldwide Inc KRO 5.93 1.8
KT Corporation KT 16.38 10.61
L Brands Inc LB 14.47 4.44
L S Starrett Company The SCX 11.8 3.9
L3 Technologies Inc LLL 72.87 46.8
Laboratory Corporation of America Holdings LH 76.45 53.51
Lannett Co Inc LCI 9.67 4.6
Las Vegas Sands Corp LVS 14 1.02
LATAM Airlines Group S A LTM 31.18 7.43
Lazard Global Total Return and Income Fund LGI 7.16 3.36
Lazard Ltd LAZ 29.92 14.46
La Z Boy Incorporated LZB 9.96 0.55
Lear Corporation LEA 31.25 25.63
Lee Enterprises Incorporated LEE 4.25 0.27
Legg Mason Inc LM 28.45 8.89
Leggett & Platt Incorporated LEG 14.71 6.82
Lennar Corporation LEN 16.53 5.54
Lennox International Inc LII 36.1 20.78
Lexington Realty Trust LXP 3.31 0.92
LG Display Co Ltd LPL 16.45 7.56
Liberty All Star Equity Fund USA 2.1 1.05
Liberty All Star Growth Fund Inc ASG 1.61 0.88
Life Storage Inc LSI 5.33 2.16
Lincoln National Corporation LNC 24.4 4.38
Linde plc LIN 5.71 0.5
Lindsay Corporation LNN 42.29 19.98
Lithia Motors Inc LAD 14.61 1.67
Live Nation Entertainment Inc LYV 8.9 2.52
Lloyds Banking Group Plc LYG 4.5 1.12
LMP Capital and Income Fund Inc SCD 5.1 2.78
Lockheed Martin Corporation LMT 62.34 41.8
Loews Corporation L 34.73 16.97
Louisiana Pacific Corporation LPX 7.62 1.17
Lowe& 39 s Companies Inc LOW 20.43 11.17
Lsb Industries Inc LXU 18.2 7
LTC Properties Inc LTC 17.5 9.53
Luby& 39 s Inc LUB 5.7 3.25
Lumber Liquidators Holdings Inc LL 28.42 7.03
Lydall Inc LDL 6.2 2.04
M&T Bank Corporation MTB 53.86 23.21
M D C Holdings Inc MDC 27.65 16.49
M I Homes Inc MHO 17.67 5.08
Macerich Company The MAC 24.54 3.51
Mack Cali Realty Corporation CLI 23.43 8.96
Macquarie First Trust Global MFD 5.56 2.64
Macquarie Global Infrastructure Total Return Fund Inc MGU 9.05 3.93
Macquarie Infrastructure Corporation MIC 7.71 0.48
Macro Bank Inc BMA 28.11 7.55
Macy& 39 s Inc M 16.03 5.02
Magellan Midstream Partners L P MMP 14.18 7.97
Magna International Inc MGA 10.42 4.01
Manitowoc Company Inc The MTW 44.88 9.28
ManpowerGroup MAN 51.91 19.88
Manulife Financial Corp MFC 17.81 4.92
Marathon Oil Corporation MRO 29.01 16.86
Marcus Corporation The MCS 11.88 4.93
Marine Products Corporation MPX 4.55 2.48
MarineMax Inc HZO 9.22 1.19
Markel Corporation MKL 363 211
Marsh & McLennan Companies Inc MMC 20.5 13.92
Martin Marietta Materials Inc MLM 90.22 59.17
Masco Corporation MAS 12.89 3.07
MasTec Inc MTZ 13.72 9.03
Mastercard Incorporated MA 24.67 11.34
Materion Corporation MTRN 25.14 9.85
Maui Land & Pineapple Company Inc MLP 13.11 5.2
Maximus Inc MMS 12.2 7.85
MBIA Inc MBI 8.24 2.29
McCormick & Company Incorporated MKC 30.22 23.16
McDermott International Inc MDR 82.44 29.61
McDonald& 39 s Corporation MCD 48.63 37.68
McEwen Mining Inc MUX 3.4 0.89
McKesson Corporation MCK 59.71 31.3
MDU Resources Group Inc MDU 18.33 9.56
Mechel PAO MTL 43.64 5.14
Medical Properties Trust Inc MPW 5.44 1.36
MEDIFAST INC MED 32.54 3.76
Mednax Inc MD 30.61 12.51
Medtronic plc MDT 36.83 19.64
Merck & Company Inc MRK 27.55 14.68
Mercury General Corporation MCY 26.6 13.23
Meredith Corporation MDP 22.31 7.52
Meritage Corporation MTH 23.9 8.83
Merrill Lynch Depositor Inc PIY 10.38 4.45
Mesa Royalty Trust MTR 20.61 8.17
Mesabi Trust MSB 6.62 2.45
Methode Electronics Inc MEI 8.14 2.24
MetLife Inc MET 31.42 9.31
Metropolitan Bank Holding Corp MCB 2.27 1.08
Mettler Toledo International Inc MTD 106.24 45.72
Mexico Equity and Income Fund Inc The MXE 5.63 2.48
Mexico Fund Inc The MXF 10.63 4.34
MFA Financial Inc MFA 2.63 1.53
MFC Bancorp Ltd MFCB 63.71 30.69
MFS Charter Income Trust MCR 4.46 3.12
MFS Government Markets Income Trust MGF 3.93 3.15
MFS Intermediate Income Trust MIN 3 2.44
MFS Multimarket Income Trust MMT 3.06 2.02
MFS Municipal Income Trust MFM 3.99 2.25
MFS Special Value Trust MFV 2.91 1.28
MGIC Investment Corporation MTG 9.74 0.86
MGM Resorts International MGM 15.62 1.83
Mid America Apartment Communities Inc MAA 34.4 15.27
MidSouth Bancorp MSL 15.03 6.73
Miller Industries Inc MLR 8.99 4
Minerals Technologies Inc MTX 27.32 12.93
Mistras Group Inc MG 15.06 11.45
Mizuho Financial Group Inc MFG 6.03 3.15
Mobile TeleSystems OJSC MBT 12.55 4.28
Modine Manufacturing Company MOD 12.44 0.83
Mohawk Industries Inc MHK 52.97 17.11
Molina Healthcare Inc MOH 16.77 11.21
Molson Coors Brewing Company TAP 40.57 25
Monmouth Real Estate Investment Corporation MNR 4.44 2.62
Moody& 39 s Corporation MCO 27.14 13.94
Moog Inc MOG.A 38.39 18
Morgan Stanley MS 31.39 11.29
Morgan Stanley Emerging Markets Debt Fund Inc MSD 5.45 2.96
Morgan Stanley India Investment Fund Inc IIF 13.24 5.23
Mosaic Company The MOS 52.98 26.78
Motorola Solutions Inc MSI 7.99 2.66
Movado Group Inc MOV 12.92 4.04
MSA Safety Incorporporated MSA 22.77 12.18
MSC Industrial Direct Company Inc MSM 38.07 21.34
MSCI Inc MSCI 31.83 12.5
Mueller Industries Inc MLI 11.07 6.62
Mueller Water Products Inc MWA 7.13 1.36
MuniVest Fund Inc MVF 5.4 3.63
MuniYield Arizona Fund Inc MZA 8.45 5.09
Murphy Oil Corporation MUR 47.51 27.81
MV Oil Trust MVO 7.88 3.08
MVC Capital Inc MVC 7.58 3.78
Myers Industries Inc MYE 8.44 2.17
Nabors Industries Ltd NBR 20.35 7.37
NACCO Industries Inc NC 55.14 10.52
National Fuel Gas Company NFG 40.32 20.52
National Grid Transco PLC NGG 30.86 19.71
National Health Investors Inc NHI 23.31 12.5
National Oilwell Varco Inc NOV 42.68 19.15
National Presto Industries Inc NPK 62.67 26.78
National Retail Properties NNN 14.06 7.85
National Steel Company SID 13.03 3.91
Natural Gas Services Group Inc NGS 19.18 6.72
Natural Resource Partners LP NRP 113.58 78.45
Natuzzi S p A NTZ 3.51 1
Nautilus Group Inc The NLS 2.89 0.47
Navigant Consulting Inc NCI 15.4 11.03
Navios Maritime Acquisition Corporation NNA 73.63 63.73
Navios Maritime Holdings Inc NM 47.83 12.73
Navios Maritime Partners LP NMM 7.75 2.58
Navistar International Corporation NAV 47.27 22.92
NCI Building Systems Inc NCS 88.8 8.55
NCR Corporation NCR 15.06 6.67
Nelnet Inc NNI 14.95 3.56
New America High Income Fund Inc The HYB 4.01 1.69
New Frontier Corporation NFC 13.5 9.42
New Germany Fund Inc The GF 4.64 1.88
New Ireland Fund Inc The IRL 5.37 1.98
New Oriental Education & Technology Group Inc EDU 19.62 9.59
New Senior Investment Group Inc SNR 1.84 0.89
New York Community Bancorp Inc NYCB 8.55 4.31
New York Times Company The NYT 11.91 3.31
NewJersey Resources Corporation NJR 14.99 11.18
NewMarket Corporation NEU 95.87 21.89
Newmont Mining Corporation NEM 48.83 30.49
Newpark Resources Inc NR 4.51 2.28
NextEra Energy Inc NEE 43.96 30.33
Nike Inc NKE 14.76 8.48
NiSource Inc NI 11.44 5.41
NL Industries Inc NL 11.22 5.04
Noble Corporation NE 36.11 16.69
Noble Energy Inc NBL 33.1 18.19
Nokia Corporation NOK 10.96 5.71
Nomura Holdings Inc ADR NMR 9.32 4.06
Nordic American Tankers Limited NAT 17.78 11
Nordstrom Inc JWN 28.92 8.29
Norfolk Souther Corporation NSC 43.56 21.12
North American Construction Group Ltd NOA 7.43 1.47
North European Oil Royality Trust NRT 16.09 9.24
Northrop Grumman Corporation NOC 45.94 27.06
Northwest Natural Holding Company NWN 33.28 26.97
NorthWestern Corporation NWE 18.85 12.24
Novartis AG NVS 40.53 24.51
Novo Nordisk A S NVO 11.51 6.97
NRG Energy Inc NRG 26.24 14.72
Nu Skin Enterprises Inc NUS 22.78 6.41
Nucor Corporation NUE 36.94 22.41
Nustar Energy L P NS 25.96 17.81
Nuveen AMT Free Municipal Value Fund NUV 6.6 5.52
Nuveen AMT Free Quality Municipal Income Fund NEA 8.62 6.05
Nuveen Arizona Quality Municipal Income Fund NAZ 8.33 5.69
Nuveen California AMT Free Quality Municipal Income Fund NKX 7.65 5.62
Nuveen California Municipal Value Fund Inc NCA 6.33 5.19
Nuveen California Quality Municipal Income Fund NAC 7.7 5.19
Nuveen Connecticut Quality Municipal Income Fund NTC 9.13 6.43
Nuveen Credit Strategies Income Fund JQC 3.9 1.26
Nuveen Diversified Dividend and Income Fund JDD 4.27 1.72
Nuveen Floating Rate Income Fund JFR 5.55 2.58
Nuveen Floating Rate Income Opportuntiy Fund JRO 5.59 2.16
Nuveen Georgia Quality Municipal Income Fund NKG 8.51 5.84
Nuveen Insured California Select Tax Free Income Portfolio NXC 8.88 7.35
Nuveen Insured New York Select Tax Free Income Portfolio NXN 9.74 8.11
Nuveen Maryland Quality Municipal Income Fund NMY 9.39 5.95
Nuveen Massachusetts Municipal Income Fund NMT 9.29 5.96
Nuveen Michigan Quality Municipal Income Fund NUM 7.81 5.58
Nuveen Missouri Quality Municipal Income Fund NOM 10.37 7.4
Nuveen Municipal Credit Income Fund NZF 8.04 5.67
Nuveen Municipal High Income Opportunity Fund NMZ 6.9 4.39
Nuveen Municipal Income Fund Inc NMI 7.3 5.8
Nuveen New Jersey Quality Municipal Income Fund NXJ 8.07 5.38
Nuveen New York AMT Free Quality Municipal NRK 8.64 6.12
Nuveen New York Municipal Value Fund Inc NNY 6.67 5.73
Nuveen New York Quality Municipal Income Fund NAN 8.12 5.76
Nuveen Ohio Quality Municipal Income Fund NUO 9.74 6.9
Nuveen Preferred & Income Opportunities Fund JPC 3.55 1.15
Nuveen Real Estate Fund JRS 3.72 1.08
Nuveen Select Tax Free Income Portfolio II NXQ 9.56 8.29
Nuveen Senior Income Fund NSL 4.03 1.45
Nuveen Tax Advantaged Dividend Growth Fund JTD 5.59 2.42
Nuveen Tax Advantaged Total Return Strategy Fund JTA 5.09 2
Nuveen Texas Quality Municipal Income Fund NTX 10.23 7.3
Nuveen Virginia Quality Municipal Income Fund NPV 10.03 6.97
NVR Inc NVR 731 319.56
Occidental Petroleum Corporation OXY 62.65 34.72
Oceaneering International Inc OII 26.49 12.4
Och Ziff Capital Management Group LLC OZM 76.54 24.23
Ocwen Financial Corporation OCN 14.3 8.37
OFG Bancorp OFG 12.62 0.74
OGE Energy Corp OGE 13.96 7.1
Oil States International Inc OIS 39.82 11.47
Oil Dri Corporation Of America ODC 14.4 9.86
Old Republic International Corporation ORI 7.56 4.27
Olin Corporation OLN 13.34 6.34
Omega Healthcare Investors Inc OHI 10.57 5.94
Omnicom Group Inc OMC 31.56 17.25
OMNOVA Solutions Inc OMN 7.92 0.63
One Liberty Properties Inc OLP 4.6 1.19
ONEOK Inc OKE 15.05 5.9
Oppenheimer Holdings Inc OPY 27.49 5.53
Oracle Corporation ORCL 22.32 12.27
Orion Group Holdings Inc ORN 23.92 16.92
Orix Corp Ads IX 39.1 9.61
Ormat Technologies Inc ORA 40.53 21.25
Oshkosh Corporation OSK 38.69 4.6
Overseas Shipholding Group Inc OSG 235.65 105.04
Owens & Minor Inc OMI 23.66 14.96
Owens Corning Inc OC 24.68 4.95
Owens Illinois Inc OI 38.76 9.7
Oxford Industries Inc OXM 21.76 2.81
Pacific Gas & Electric Co PCG 33.77 24.95
Packaging Corporation of America PKG 18.43 7.33
Pampa Energia S A PAM 12.74 10.42
Panhandle Royalty Company PHX 12.7 6.02
PAR Technology Corporation PAR 6.94 3.82
Park Electrochemical Corporation PKE 15.78 7.46
Parker Hannifin Corporation PH 48.89 23.25
Peabody Energy Corporation BTU 663.1 281.73
Pearson Plc PSO 9.39 5.26
Pebblebrook Hotel Trust PEB 16.85 15.47
Pennsylvania Real Estate Investment Trust PEI 5.59 1.45
PennyMac Mortgage Investment Trust PMT 7.74 6.56
Penske Automotive Group Inc PAG 17.9 4.09
Pentair plc PNR 27.84 14.38
PerkinElmer Inc PKI 19.5 10.13
Permian Basin Royalty Trust PBT 8.23 3.92
Perrigo Company PRGO 39.07 17.94
Perspecta Inc PRSP 39.26 19.11
PetroChina Company Limited PTR 99.58 46.01
Petroleo Brasileiro S A Petrobras PBR 45.7 19.35
Pfizer Inc PFE 13.53 8.04
Philip Morris International Inc PM 34.35 20.73
Pier 1 Imports Inc PIR 4.68 0.09
Pimco California Municipal Income Fund II PCK 5.3 3.21
PIMCO California Municipal Income Fund III PZC 5.53 3.21
PIMCO Commercial Mortgage Securities Trust Inc PCM 3.24 1.42
Pimco Corporate & Income Opportunity Fund PTY 4.99 1.59
Pimco High Income Fund PHK 4.13 0.99
PIMCO Income Strategy Fund PFL 4.88 1.31
PIMCO Income Strategy Fund II PFN 4.14 1.12
PIMCO Municipal Income Fund PMF 7.94 4.32
Pimco Municipal Income Fund II PML 6.51 3.66
PIMCO Municipal Income Fund III PMX 6.16 3.29
Pimco New York Municipal Income Fund II PNI 6.53 3.84
PIMCO New York Municipal Income Fund III PYN 5.64 3.28
PIMCO Strategic Income Fund Inc RCS 4.15 2.32
Pinnacle West Capital Corporation PNW 26.23 15.18
Pioneer Energy Services Corp PES 8.16 3.28
Pioneer Floating Rate Trust PHD 6.61 3.07
Pioneer High Income Trust PHT 5.99 2.45
Pioneer Natural Resources Company PXD 49.18 11.97
Piper Jaffray Companies PJC 54.51 17.77
Pitney Bowes Inc PBI 15.06 9.82
PJT Partners Inc PJT 20.51 10.17
Plains All American Pipeline L P PAA 15.14 9.46
Plantronics Inc PLT 25.59 7.11
PLDT Inc PHI 32.32 21.28
PNC Financial Services Group Inc The PNC 47.04 15.15
PNM Resources Inc Holding Co PNM 9.76 4.53
Polaris Industries Inc PII 20.11 5.88
PolyOne Corporation POL 6.9 1.21
Portland General Electric Company POR 15.06 9.81
POSCO PKX 127.86 45.85
PPG Industries Inc PPG 25.95 11.66
PPL Corporation PPL 21.48 15.3
PPlus Trust PYS 10.34 3.41
PPlus Trust PYT 13.16 5.39
Precision Drilling Corporation PDS 7.23 1.86
Prestige Consumer Healthcare Inc PBH 10.12 4.08
ProAssurance Corporation PRA 17.63 13.05
Procter & Gamble Company The PG 47.05 32.11
Progressive Corporation The PGR 13.19 7.22
Prologis Inc PLD 20.16 7.13
PROS Holdings Inc PRO 10.35 3.59
Prosperity Bancshares Inc PB 35.23 17.15
Provident Financial Services Inc PFS 10.36 5.52
Prudential Financial Inc PRU 41.44 8.56
Prudential Public Limited Company PUK 16.59 4.05
PS Business Parks Inc PSB 39.37 21.1
PT Telekomunikasi Indonesia Tbk TLK 14.73 6.88
Public Service Enterprise Group Incorporated PEG 23.46 16.17
Public Storage PSA 62.3 34.41
PulteGroup Inc PHM 12.25 7.27
Putnam Managed Municipal Income Trust PMM 3.9 2.72
Putnam Master Intermediate Income Trust PIM 3.2 1.56
Putnam Municipal Opportunities Trust PMO 6.61 4.76
Putnam Premier Income Trust PPT 3.26 1.67
PVH Corp PVH 43.47 14.21
Pzena Investment Management Inc PZN 6.34 1.12
Quaker Chemical Corporation KWR 20.22 3.79
Quanex Building Products Corporation NX 16.35 4.76
Quanta Services Inc PWR 25.38 15.89
Quantum Corporation QTM 24.4 2.24
Quest Diagnostics Incorporated DGX 53.12 36.98
Quotient Technology Inc QUOT 3.49 1.22
Radian Group Inc RDN 12.01 0.95
Ralph Lauren Corporation RL 73.05 28.15
Range Resources Corporation RRC 57.01 30.18
Raymond James Financial Inc RJF 23.14 9.9
Rayonier Inc RYN 20.2 10.3
Raytheon Company RTN 41.9 25.76
Ready Capital Corporation RC 9.4 2.19
Realty Income Corporation O 17.76 9.21
Red Hat Inc RHT 31.43 13.2
Red Lion Hotels Corporation RLH 6.34 2.01
Redwood Trust Inc RWT 9.51 5.36
Regal Beloit Corporation RBC 47.94 22.58
Regions Financial Corporation RF 7.41 2.1
Regis Corporation RGS 18.62 9.38
Reliance Steel & Aluminum Co RS 38.34 15.6
RenaissanceRe Holdings Ltd RNR 50.54 36.81
Renesola Ltd SOL 38.8 10.6
Republic Services Inc RSG 23.13 12.08
ResMed Inc RMD 23.41 14.03
Retail Value Inc RVI 8.7 1.45
Revlon Inc REV 19.75 2.3
Rio Tinto Plc RIO 39.08 13.91
Ritchie Bros Auctioneers Incorporated RBA 21.21 11.48
Rite Aid Corporation RAD 2.24 0.2
RLI Corp RLI 16.27 11.47
Robert Half International Inc RHI 23.21 11.98
Rockwell Automation Inc ROK 39.48 14.21
Rogers Communication Inc RCI 22.96 13.81
Rogers Corporation ROG 30.93 14.73
Rollins Inc ROL 5.04 3.62
Roper Technologies Inc ROP 52.04 34.76
Rosetta Stone RST 31.67 16.55
Rowan Companies plc RDC 26.49 10.02
Royal Bank Of Canada RY 38.2 13.84
Royal Bank Scotland plc The RBS 18.8 3.3
Royal Caribbean Cruises Ltd RCL 23.68 4.84
Royal Dutch Shell PLC RDS.A 37.57 21.65
Royal Dutch Shell PLC RDS.B 37.07 21.14
Royce Micro Cap Trust Inc RMT 3.12 1.4
Royce Value Trust Inc RVT 5.8 2.63
RPC Inc RES 4.34 1.94
RPM International Inc RPM 16.13 6.86
RPT Realty RPT 6.68 2.13
RTW Retailwinds Inc RTW 61.32 17.63
Rudolph Technologies Inc RTEC 8.39 1.97
Ryder System Inc R 37.53 15.4
S&P Global Inc SPGI 33.76 16.86
Sabine Royalty Trust SBR 23.27 14.45
Safe Bulkers Inc SB 6.74 1.91
Safeguard Scientifics Inc SFE 12.31 2.1
Salesforce com Inc CRM 18.66 6.44
Sally Beauty Holdings Inc SBH 8.11 3.75
San Juan Basin Royalty Trust SJT 17.59 6.99
SandRidge Energy Inc SD 14.29 4.64
Sanofi SNY 28.08 16.49
SAP SE SAP 45.3 26.95
Saratoga Investment Corp SAB 19.83 11.13
Sasol Ltd SSL 30.59 15.93
Saul Centers Inc BFS 27.06 14.18
Schlumberger N V SLB 58.58 28.92
Schweitzer Mauduit International Inc SWM 27.44 5.02
Scorpio Tankers Inc SBBC 9.5 7
Scotts Miracle Gro Company The SMG 33.87 19.25
Seabridge Gold Inc SA 32 12.35
SEACOR Holdings Inc CKH 74.41 43.88
Sealed Air Corporation SEE 19.12 8.55
Seaspan Corporation SSW 6.54 2.78
Select Asset Inc JBN 9.63 6.48
Select Medical Holdings Corporation SEM 8.65 7.2
Semiconductor Manufacturing International Corporation SMI 4.44 2.29
Sempra Energy SRE 43.04 26.91
Sensient Technologies Corporation SXT 24.06 15.15
Service Corporation International SCI 7.01 2.28
Shaw Communications Inc SJR 13.96 8.75
Sherwin Williams Company The SHW 56.62 37.71
Shinhan Financial Group Co Ltd SHG 41.62 12.29
Ship Finance International Limited SFL 5.84 1.54
Signet Jewelers Limited SIG 26.46 5.54
Simon Property Group Inc SPG 61.32 18.78
Simpson Manufacturing Company Inc SSD 25.38 11.71
SINOPEC Shangai Petrochemical Company Ltd SHI 25.7 10.43
SJW Group SJW 22.8 14.59
SK Telecom Co Ltd SKM 17.02 11.63
Skechers U S A Inc SKX 9.83 1.76
Skyline Champion Corporation SKY 23.52 13.08
SL Green Realty Corp SLG 43.88 6.97
SM Energy Company SM 36.33 11.27
Smith & Nephew SNATS Inc SNN 17.2 10.05
Smith A O Corporation AOS 10.06 4.69
Snap On Incorporated SNA 36.64 16.93
Sociedad Quimica y Minera S A SQM 29.68 17
Sonic Automotive Inc SAH 13.89 0.89
Sonoco Products Company SON 22.55 12.22
Sony Corp Ord SNE 30.4 15.65
Sotheby& 39 s BID 21.14 5.32
Source Capital Inc SOR 13.67 6.87
South Jersey Industries Inc SJI 14.69 11.75
Southern Company The SO 23.23 16.83
Southern Copper Corporation SCCO 25.89 8.89
Southwest Airlines Company LUV 10.96 4.72
Southwest Gas Holdings Inc SWX 22.92 13.13
Southwestern Energy Company SWN 50.62 25.99
Speedway Motorsports Inc TRK 14.82 6.93
Spire Inc SR 33.2 10.18
Spirit Aerosystems Holdings Inc SPR 20.15 8.11
Sprint Corporation S 5.58 1.95
SPX FLOW Inc FLOW 3.14 1.05
St Joe Company The JOE 33.9 14.59
Stage Stores Inc SSI 8.76 3.56
Standard Motor Products Inc SMP 13.24 1.19
Standex International Corporation SXI 20.18 7.4
Stanley Black & Decker Inc SWK 43.58 18.22
Stantec Inc STN 13.27 6.56
Star Group L P SGU 2.49 1.22
StarTek Inc SRT 9.88 2.25
STARWOOD PROPERTY TRUST INC STWD 9.78 8.78
State Street Corporation STT 47.3 12.76
Steelcase Inc SCS 5.67 2.82
Stepan Company SCL 29.95 10.11
STERIS plc STE 28.87 15.49
Sterling Bancorp STL 10.24 4.93
Stewart Information Services Corporation STC 20.35 7.84
Stifel Financial Corporation SF 39.07 19.67
STMicroelectronics N V STM 7.06 2.61
StoneMor Partners L P STON 9.68 4.38
Stoneridge Inc SRI 9.28 1.51
STRATS Trust GJH 4.62 2.41
Stryker Corporation SYK 45.88 27.36
Sturm Ruger & Company Inc RGR 10.43 4.33
Suburban Propane Partners L P SPH 21.45 13.64
Sun Communities Inc SUI 12.95 3.82
Sun Life Financial Inc SLF 23.13 7.52
Suncor Energy Inc SU 31.68 13.62
Sunoco LP SUN 28.74 13.48
Sunstone Hotel Investors Inc SHO 6.78 1.49
SunTrust Banks Inc STI 25.55 5.72
Superior Energy Services Inc SPN 24.84 11.1
Superior Industries International Inc SUP 11.98 5.87
Swiss Helvetia Fund Inc The SWZ 4.13 2.5
Synnex Corporation SNX 30.72 11.27
Synovus Financial Corp SNV 48.75 8.94
Sysco Corporation SYY 22.08 14.19
Systemax Inc SYX 11.33 5.97
Taiwan Fund Inc The TWN 10.34 5.86
Taiwan Semiconductor Manufacturing Company Ltd TSM 8.4 4.89
TAL Education Group TAL 0.9 0.33
Tallgrass Energy LP TGE 12.76 3.82
Tanger Factory Outlet Centers Inc SKT 14.95 9.07
Target Corporation TGT 39.84 19.53
Tata Motors Ltd TTM 16.15 2.92
Taubman Centers Inc TCO 26 8.78
TC PipeLines LP TCP 23.19 12.78
TCW Strategic Income Fund Inc TSI 2.17 1.28
TE Connectivity Ltd TEL 20.99 6.12
Team Inc TISI 27.72 10.32
TechnipFMC plc FTI 29.04 11.74
Teekay Corporation TK 18.43 8.2
Teekay LNG Partners L P TGP 15.8 8.52
Teekay Offshore Partners L P TOO 10.87 4.84
Teekay Tankers Ltd TNK 6.91 3.79
TEGNA Inc GCI 10.84 1.33
Tejon Ranch Co TRC 30.2 18.55
Tekla Healthcare Investors HQH 5.64 3.91
Tekla Life Sciences Investors HQL 4.23 2.86
Telecom Argentina Stet France Telecom S A TEO 11.88 4.31
Telecom Italia S P A TI 15.15 7.51
Teledyne Technologies Incorporated TDY 46.22 22.05
Teleflex Incorporated TFX 48.25 32.56
Telefonica Brasil S A VIV 16.51 5.85
Telefonica SA TEF 16.6 9.07
Telephone and Data Systems Inc TDS 28.97 19.93
TELUS Corporation TU 10.83 7.42
Templeton Dragon Fund Inc TDF 10.88 5.56
Templeton Emerging Markets Fund EMF 12.28 4.58
Pintec Technology Holdings Limited PT 6.21 3.24
Templeton Emerging Markets Income Fund Inc TEI 6.76 3.22
Templeton Global Income Fund Inc GIM 5.03 3.1
Tempur Sealy International Inc TPX 24.28 3.93
Tenaris S A TS 34.78 11.89
Tenet Healthcare Corporation THC 24.96 3.6
Tennant Company TNC 27.87 6.68
Tenneco Inc TEN 18.53 0.67
Teradata Corporation TDC 32.08 13.02
Terex Corporation TEX 22.96 7.21
Ternium S A TX 26.71 4.32
Tetra Technologies Inc TTI 11.36 2.01
Teva Pharmaceutical Industries Limited TEVA 46.01 33.48
Texas Pacific Land Trust TPL 35.62 15.67
Textainer Group Holdings Limited TGH 12.01 2.88
Textron Inc TXT 20.24 3.64
The AES Corporation AES 12.64 4.07
The Blackstone Group L P BX 9.96 2.14
The Central and Eastern Europe Fund Inc CEE 24.16 8.15
The Charles Schwab Corporation SCHW 17.51 10.12
The Cooper Companies Inc COO 38.38 18.21
LogicBio Therapeutics, Inc. LOGC 1.84 0.41
The Hanover Insurance Group Inc THG 34.74 21.51
The Travelers Companies Inc TRV 43.19 26.31
Thermo Fisher Scientific Inc TMO 47.28 31.24
Thor Industries Inc THO 25.87 7.5
Tidewater Inc TDW 42.98 26.3
TIER REIT Inc TIER 45.6 23.37
Tiffany & Co TIF 36.91 13.9
TIM Participacoes S A TSU 24.18 9.46
SolarWinds Corporation SWI 23.57 13.29
Timken Company The TKR 21.03 8.14
Titan International Inc TWI 10.46 3.06
TJX Companies Inc The TJX 8.92 4.25
Toll Brothers Inc TOL 22.96 13.98
Tootsie Roll Industries Inc TR 24.97 16.85
TopBuild Corp BLD 2.01 0.73
Torchmark Corporation TMK 19.01 6.85
Toro Company The TTC 9.73 4.45
Toronto Dominion Bank The TD 23.13 8.96
Tortoise Energy Infrastructure Corporation TYG 17.53 8.51
Total S A TOT 39.01 24.56
Total System Services Inc TSS 15.67 10.01
Toyota Motor Corp Ltd Ord TM 86.73 56.59
TransAlta Corporation TAC 13.77 8.2
TransCanada Corporation TRP 23.3 14.59
Transcontinental Realty Investors Inc TCI 13.75 8.5
Transdigm Group Incorporated TDG 27.94 14.99
Transocean Ltd RIG 72.13 36.07
Transportadora De Gas Sa Ord B TGS 1.78 0.9
Tredegar Corporation TG 15.17 10.45
Treehouse Foods Inc THS 40.15 24.88
Trex Company Inc TREX 5.03 4.02
Tri Continental Corporation TY 8.48 5.08
Trinity Industries Inc TRN 8.48 2.77
Triple S Management Corporation GTS 18.87 10.94
Triton International Limited TRTN 1.69 0
Triumph Group Inc TGI 24.37 15.08
TrueBlue Inc TBI 15.4 6.01
Tsakos Energy Navigation Ltd TNP 14.59 7.47
Tupperware Brands Corporation TUP 34.86 7.8
Turkcell Iletisim Hizmetleri AS TKC 13 7.28
Tutor Perini Corporation TPC 24.41 10.31
Two Harbors Investments Corp TWO 6.27 5.47
Tyler Technologies Inc TYL 20.88 11.51
Tyson Foods Inc TSN 12.42 6.76
U S Bancorp USB 20.8 7.18
Equillium, Inc. EQ 44.32 30.37
U S Physical Therapy Inc USPH 15.32 6.39
UBS AG UBS 15.51 5.92
UDR Inc UDR 12.29 4.82
UGI Corporation UGI 13.77 10.73
Ultrapar Participacoes S A UGP 9.99 4.11
UMH Properties Inc UMH 4.83 2.65
Under Armour Inc UA 33.09 12.33
Unifi Inc UFI 12.15 1.41
Unifirst Corporation UNF 47.69 19.8
Unilever NV UN 24.07 11.99
Unilever PLC UL 23.65 12.04
Union Pacific Corporation UNP 27.41 13.72
Unisys Corporation UIS 39.87 3.3
Unit Corporation UNT 46.94 17.83
United Microelectronics Corporation UMC 2.68 1.14
United Parcel Service Inc UPS 45.49 28.68
United Rentals Inc URI 11.03 3.03
United States Cellular Corporation USM 40.38 26.02
United States Steel Corporation X 52.89 15.64
United Technologies Corporation UTX 57.01 29.79
UnitedHealth Group Incorporated UNH 28.25 14.27
UNITIL Corporation UTL 15.71 11.54
Universal Corporation UVV 33.83 16.56
Universal Health Realty Income Trust UHT 21.04 14.4
Universal Health Services Inc UHS 31.75 14.69
UNIVERSAL INSURANCE HOLDINGS INC UVE 3.92 1.44
Universal Technical Institute Inc UTI 17.14 7.42
Unum Group UNM 18.96 6.55
Urstadt Biddle Properties Inc UBA 9.91 5.94
Urstadt Biddle Properties Inc UBP 9.6 5.61
USANA Health Sciences Inc USNA 18.5 9.3
USLIFE Income Fund Inc BIF 4.23 2.38
V F Corporation VFC 15.81 9.35
VAALCO Energy Inc EGY 8.32 3.55
Vail Resorts Inc MTN 35.58 12.74
VALE S A VALE 19.98 7.97
Valero Energy Corporation VLO 19.93 12.17
Valhi Inc VHI 4.17 1.67
Valmont Industries Inc VMI 81.01 34.97
Varian Medical Systems Inc VAR 47.44 27.45
Vector Group Ltd VGR 7.37 4.7
Ventas Inc VTR 29.1 12.57
Verizon Communications Inc VZ 21.84 16.2
Verso Corporation VRS 3.69 0.34
Viad Corp VVI 19.09 9.43
Virtus Total Return Fund Inc ZF 5.05 2.75
Visa Inc V 20.82 9.86
Vishay Intertechnology Inc VSH 7.96 2.03
Vitamin Shoppe Inc VSI 23.65 17.57
Vmware Inc VMW 37.86 16.52
Vonage Holdings Corp VG 2.17 0.33
Vornado Realty Trust VNO 53.64 20.58
Voya Asia Pacific High Dividend Equity Income Fund IAE 7.89 3.41
Voya Global Advantage and Premium Opportunity Fund IGA 6.13 3.18
Voya Global Equity Dividend and Premium Opportunity Fund IGD 4.82 2.28
Voya Prime Rate Trust PPR 3.01 1.61
Vulcan Materials Company VMC 62.52 31.24
W&T Offshore Inc WTI 12.87 4.1
W P Carey Inc WPC 16.96 9.13
W R Berkley Corporation WRB 25.35 15.61
W R Grace & Co GRA 25.32 3.94
W W Grainger Inc GWW 85.74 51.07
Wabash National Corporation WNC 4.78 0.51
Wabco Holdings Inc WBC 25.94 8.18
Waddell & Reed Financial Inc WDR 19.67 7.33
Walmart Inc WMT 44.4 36.05
Walt Disney Company The DIS 28.59 13.59
Washington Real Estate Investment Trust WRE 19.2 9.4
Waste Connections Inc WCN 13.87 8.57
Waste Management Inc WM 25.56 16.18
Waters Corporation WAT 62.58 30.75
Watsco Inc WSO 40.4 21.53
Watts Water Technologies Inc WTS 29.17 14.2
Weatherford International plc WFT 23.44 1
Webster Financial Corporation WBS 11.67 2.32
WEC Energy Group Inc WEC 18.65 13.2
Weingarten Realty Investors WRI 13.53 4.9
Weis Markets Inc WMK 28.29 17.28
WellCare Health Plans Inc WCG 38.63 6.23
Wells Fargo & Company WFC 25.09 6.47
WESCO International Inc WCC 30.14 13.42
West Pharmaceutical Services Inc WST 18.81 12.58
Western Alliance Bancorporation WAL 10.38 3.02
Western Asset Corporate Loan Fund Inc TLI 5.42 3
Western Asset Emerging Markets Debt Fund Inc EMD 5.04 2.49
Western Asset Global High Income Fund Inc EHI 4.7 2.05
Western Asset High Income Fund II Inc HIX 3.79 1.49
Western Asset High Income Opportunity Fund Inc HIO 2.84 1.39
Western Asset Intermediate Muni Fund Inc SBI 5.96 4.65
Western Asset Investment Grade Income Fund Inc PAI 8.26 5.45
Western Asset Managed Municipals Fund Inc MMU 7.41 5.2
Western Asset Municipal High Income Fund Inc MHF 4.81 3.69
Western Asset Municipal Partners Fund Inc MNP 8.32 5.63
Western Asset Variable Rate Strategic Fund Inc GFY 8.88 5.93
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 8.99 6.74
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 9.2 7.18
Western Gas Partners LP WES 12.11 7.37
Western Union Company The WU 15.85 8.04
Westinghouse Air Brake Technologies Corporation WAB 20.61 11.35
Westlake Chemical Corporation WLK 12.24 4.49
Westpac Banking Corporation WBK 13.93 5.1
Westwood Holdings Group Inc WHG 29.81 16.64
WEX Inc WEX 0.92 0.43
Weyerhaeuser Company WY 12.23 5.3
Whirlpool Corporation WHR 67.46 15.29
White Mountains Insurance Group Ltd WTM 332.62 146.62
Whiting Petroleum Corporation WLL 149.36 39.46
Williams Companies Inc The WMB 14.25 6.37
Williams Sonoma Inc WSM 17.99 5.28
Winnebago Industries Inc WGO 14.05 3.03
Wipro Limited WIT 6.23 1.39
WNS Holdings Limited WNS 16.88 3.32
Wolverine World Wide Inc WWW 12.6 5.88
Woori Bank WF 41.45 10
World Fuel Services Corporation INT 26.25 12.37
World Wrestling Entertainment Inc WWE 11.09 5.61
Worthington Industries Inc WOR 13.07 5.66
WPP plc WPP 4.02 1.29
Wyndham Destinations Inc WYND 0.42 0.01
Wyndham Hotels & Resorts Inc WH 32.38 9.66
Xerox Corporation XRX 30.01 12.89
Xinyuan Real Estate Co Ltd XIN 4.75 1.77
XPO Logistics Inc XPO 5.16 2.68
Yamana Gold Inc AUY 12.31 5.24
YPF Sociedad Anonima YPF 35.78 12.33
Yum Brands Inc YUM 21.82 13.85
Aberdeen Asia Pacific Income Fund Inc FAX 3.37 1.8
Aberdeen Australia Equity Fund Inc IAF 4.98 1.87
Aberdeen Emerging Markets Equity Income Fund Inc AEF 7.78 1.26
Aberdeen Global Income Fund Inc FCO 5.96 3.06
Acme United Corporation ACU 8.19 4.89
Adams Resources & Energy Inc AE 20.58 10.48
AeroCentury Corp ACY 24.76 3.6
Air Industries Group AIRI 38.91 3.38
Alexco Resource Corp AXU 3.91 0.98
Almaden Minerals Ltd AAU 1.2 0.56
Alpha Pro Tech Ltd APT 7.19 0.77
AMCON Distributing Company DIT 70.69 14.79
American Shared Hospital Services AMS 3.7 1
Avalon Holdings Corporation AWX 2.85 1.24
B2Gold Corp BTG 1.35 0.37
Ballantyne Strong Inc BTN 3.84 1.3
Bancorp of New Jersey Inc BKJ 9.03 6.99
Bancroft Fund Limited BCV 9.35 5.62
Bar Harbor Bankshares Inc BHB 11.72 5.8
Barnwell Industries Inc BRN 5.95 2.4
BioTime Inc BTX 6.4 1.25
Birks Group Inc BGI 13.15 9.07
Blonder Tongue Laboratories Inc BDR 2.05 0.69
Castle Brands Inc ROX 0.47 0.17
CCA Industries Inc CAW 4.53 1.68
Cel Sci Corporation CVM 482.5 37.5
Central Securities Corporation CET 9.77 5.41
Chase Corporation CCF 12.45 6.15
Cheniere Energy Partners LP CQP 6.96 1.9
Cheniere Energy Inc LNG 5.19 1.8
Chicago Rivet & Machine Co CVR 11.74 7.72
China Pharma Holdings Inc CPHI 3.93 1.13
CKX Lands Inc CKX 12.89 9.36
Clough Global Dividend and Income Fund GLV 6.35 3.41
Clough Global Equity Fund GLQ 5.95 3
Clough Global Opportunities Fund GLO 5.27 2.73
Cohen & Company Inc COHN 5.38 3.96
CompX International Inc CIX 6.35 3.49
Consolidated Tomoka Land Co CTO 42.35 21.33
Contango Oil & Gas Company MCF 54.33 30.61
Continental Materials Corporation CUO 17.5 7.72
Core Molding Technologies Inc CMT 3.83 1.18
CPI Aerostructures Inc CVU 8.18 3.68
Credit Suisse Asset Management Income Fund Inc CIK 1.58 0.82
Credit Suisse High Yield Bond Fund DHY 1.18 0.43
Daxor Corporation DXR 12.48 7.6
Delaware Investments Colorado Municipal Income Fund Inc VCF 8.8 6.66
Delaware Investments Florida Insured Municipal Income Fund VFL 8.41 5.81
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 8.34 6.75
Delta Apparel Inc DLA 11.42 2.95
Denison Mine Corp DNN 2.45 0.68
DGSE Companies Inc DGSE 1.8 0.76
Document Security Systems Inc DSS 12.56 6.36
DPW Holdings Inc DPW 2.64 0.75
Dreyfus Municipal Income Inc DMF 4.95 3.61
Eagle Capital Growth Fund Inc GRF 3.05 1.47
Eaton Vance California Municipal Bond Fund EVM 7.62 4.71
Eaton Vance California Municipal Income Trust CEV 7.81 4.44
Eaton Vance New York Municipal Bond Fund ENX 8.88 5.73
Eaton Vance New York Municipal Income Trust EVY 8.37 4.31
Ellsworth Growth and Income Fund Ltd ECF 4.15 2.48
eMagin Corporation EMAN 1.9 0.34
Emerson Radio Corporation MSN 1.12 0.2
Entree Resources Ltd EGI 2.98 0.77
Espey Mfg & Electronics Corp ESP 11.47 7.14
Evans Bancorp Inc EVBN 11.92 8.07
EVI Industries Inc EVI 0.66 0.59
Evolution Petroleum Corporation Inc EPM 3.71 1.02
First Trust Energy Income and Growth Fund FEN 12.33 6.43
Flanigan& 39 s Enterprises Inc BDL 6.15 2.69
Flexible Solutions International Inc FSI 2.28 1.17
Franklin Limited Duration Income Trust FTF 5.91 3.55
Franklin Street Properties Corp FSP 8.6 5.49
Friedman Industries Inc FRD 6.89 2.79
GAMCO Global Gold Natural Reources & Income Trust GGN 5.83 3.81
GEE Group Inc JOB 14 2
General Moly Inc GMO 3.55 0.64
GlobalSCAPE Inc GSB 1.89 0.42
Globalstar Inc GSAT 1.76 0.2
Golden Minerals Company AUMN 10.3 5.6
Golden Star Resources Ltd GSS 21.15 5.05
Goldfield Corporation The GV 0.51 0.26
Goodrich Petroleum Corporation GDP 34.07 14.93
Gran Tierra Energy Inc GTE 6 2.06
Great Panther Silver Limited GPL 0.92 0.2
Grupo Simec S A de C V SIM 8.95 3.76
Hemispherx BioPharma Inc HEB 45 3.84
HMG Courtland Properties Inc HMG 2.96 1.37
Houston American Energy Corporation HUSA 6.08 1.61
IEC Electronics Corp IEC 7.45 3.05
Impac Mortgage Holdings Inc IMH 4.39 0.16
Imperial Oil Limited IMO 38.15 25.62
InnSuites Hospitality Trust IHT 1.6 0.61
Intellicheck Inc IDN 30 4.8
Intelligent Systems Corporation INS 1.35 0.5
International Tower Hill Mines Ltd THM 7.61 1.33
inTest Corporation INTT 1.96 0.12
Inuvo Inc INUV 3.5 1.9
IsoRay Inc ISR 1.65 0.15
Issuer Direct Corporation ISDR 3.14 0.07
IT Tech Packaging Inc ITP 2.65 0.3
Ladenburg Thalmann Financial Services Inc LTS 0.93 0.39
LGL Group Inc The LGL 4 1.29
Libbey Inc LBY 6.84 0.45
MAG Silver Corporation MAG 26.9 12.1
Mastech Digital Inc MHH 1.6 0.42
McClatchy Company The MNI 40.2 3.56
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 15.67 8.25
Mexco Energy Corporation MXC 17.18 5.32
Milestone Scientific Inc MLSS 1.85 0.25
NanoViricides Inc NNVC 3.75 1.89
National HealthCare Corporation NHC 37.72 26.21
Navidea Biopharmaceuticals Inc NAVB 1.4 0.45
Neuberger Berman California Municipal Fund Inc NBW 8.68 6.36
Neuberger Berman Municipal Fund Inc NBH 8.14 6.6
Neuberger Berman New York Municipal Fund Inc NBO 8.44 6.39
Neuberger Berman Real Estate Securities Income Fund Inc NRO 1.63 0.38
Nevada Gold & Casinos Inc UWN 1.4 0.66
Nevsun Resources Ltd NSU 2.66 0.53
New Concept Energy Inc GBR 7.5 2.78
New England Realty Associates Limited Partnership NEN 14.87 11.63
New Gold Inc NGD 4.49 1.31
Nexgen Energy Ltd NXE 11 7.37
Nobilis Health Corp HLTH 15.23 9.98
Northern Dynasty Minerals Ltd NAK 8.7 3.41
Northern Oil and Gas Inc NOG 12.4 2.12
NovaBay Pharmaceuticals Inc NBY 77.5 27.5
Novagold Resources Inc NG 6.58 1.31
NTN Buzztime Inc NTN 28 6.5
Nuverra Environmental Solutions Inc NES 63.1 33.8
Orchids Paper Products Company TIS 16.95 6.46
Palatin Technologies Inc PTN 4 0.7
Paramount Gold Nevada Corp PZG 1.77 0.36
Park National Corporation PRK 43.31 24.69
Platinum Group Metals Ltd PLG 225 80
Polymet Mining Corp PLM 3.28 0.61
Power REIT PW 11.89 8.67
Protalix BioTherapeutics Inc PLX 12.14 1.8
Radiant Logistics Inc RLGT 0.32 0.06
Rafael Holdings Inc RFL 15.09 2.93
Reaves Utility Income Fund UTG 10.35 3.72
Reeds Inc REED 2.5 0.75
RENN Fund Inc RCG 3.47 2.34
Retractable Technologies Inc RVP 2.27 0.43
Rexahn Pharmaceuticals Inc RNN 18.2 4.7
RMR Real Estate Income Fund RIF 10.79 5.9
Seaboard Corporation SEB 998.25 1
Servotronics Inc SVT 8.71 3.95
Sierra Metals Inc SMTS 18.23 10.44
SIFCO Industries Inc SIF 14.7 4.42
Silvercorp Metals Inc SVM 7 1.48
Solitario Zinc Corp XPL 2.41 1.07
Southwest Georgia Financial Corporation SGB 8.81 4.67
Spark Networks Inc LOV 3.04 2.1
Standard Diversified Inc SDI 0.29 0.12
SunLink Health Systems Inc SSY 2.79 0.6
Tanzanian Royalty Exploration Corporation TRX 5.05 2.74
Taseko Mines Limited TGB 4.4 0.69
Tel Instrument Electronics Corp TIK 5.35 3
Tengasco Inc TGC 7.6 4
The Gabelli Global Utility and Income Trust GLU 11.73 5.7
Tompkins Financial Corporation TMP 37.21 21.81
Transatlantic Petroleum Ltd TAT 35 26.7
Trio Tech International TRT 3.51 1.17
United States Antimony Corporation UAMY 0.52 0.15
Universal Security Instruments Inc UUU 7.6 3.1
UQM Technologies Inc UQM 7.03 1.3
Ur Energy Inc URG 1.15 0.47
Uranium Energy Corp UEC 3.8 0.3
VirnetX Holding Corp VHC 3.6 0.98
Vista Gold Corporation VGZ 3.28 1.2
WidePoint Corporation WYY 0.88 0.18
Wireless Telecom Group Inc WTT 0.86 0.25
Xtant Medical Holdings Inc XTNT 23.4 2.16
Brainsway Ltd. BWAY 0.01 0
BJ's Wholesale Club Holdings, Inc. BJ 38.06 27.44
Translate Bio, Inc. TBIO 266.4 75.96
Microsoft Corporation MSFT 25.07 11.9
1 800 FLOWERS COM Inc FLWS 4.81 0.89
1st Constitution Bancorp NJ FCCY 9 4.84
1st Source Corporation SRCE 18.1 11.06
51job Inc JOBS 9.75 3.07
8x8 Inc EGHT 1.5 0.45
AAON Inc AAON 5.88 3.93
ABIOMED Inc ABMD 16.33 4.9
Abraxas Petroleum Corporation AXAS 2.42 0.75
Acacia Research Corporation ACTG 8.66 2.02
Acadia Healthcare Company Inc ACHC 1.7 0.5
ACADIA Pharmaceuticals Inc ACAD 6.23 0.77
Access National Corporation ANCX 4.94 2.86
Accuray Incorporated ARAY 8 4.09
Aceto Corporation ACET 9.02 3.98
Achillion Pharmaceuticals Inc ACHN 3.5 0.75
ACI Worldwide Inc ACIW 6.77 4.4
ACNB Corporation ACNB 9.35 5.13
Acorda Therapeutics Inc ACOR 28.19 16.74
Activision Blizzard Inc ATVI 11.83 7.44
Adamis Pharmaceuticals Corporation ADMP 16.83 2.58
Addus HomeCare Corporation ADUS 9.2 7.7
ADDvantage Technologies Group Inc AEY 2.45 1.3
Adobe Inc ADBE 37.86 15.98
ADTRAN Inc ADTN 22 11.75
Advanced Emissions Solutions Inc ADES 2.89 0.87
Advanced Energy Industries Inc AEIS 15.08 5.49
Advanced Micro Devices Inc AMD 9.91 2
Aegion Corp AEGN 23.93 11.94
Aehr Test Systems AEHR 2.68 0.81
AeroVironment Inc AVAV 40.03 19.27
AEterna Zentaris Inc AEZS 864 1
Aethlon Medical Inc AEMD 31.99 6.5
Agenus Inc AGEN 17.94 1.8
Agilysys Inc AGYS 9.86 3.23
Air T Inc AIRT 10.47 4.9
Air Transport Services Group Inc ATSG 3.79 0.17
AirMedia Group Inc AMCN 9 3.96
Akamai Technologies Inc AKAM 25.89 12.43
Akorn Inc AKRX 2.64 0.75
Alaska Communications Systems Group Inc ALSK 7.19 3.55
Alexion Pharmaceuticals Inc ALXN 24.41 15.83
Alico Inc ALCO 39.68 19
Align Technology Inc ALGN 18 6.28
ALJ Regional Holdings Inc ALJJ 0.3 0.11
Alkermes plc ALKS 13.13 7.56
Allegiant Travel Company ALGT 48.57 28.33
Alliance Resource Partners L P ARLP 11.06 5.56
Allied Healthcare Products Inc AHPI 13.78 5.66
Allied Motion Technologies Inc AMOT 4.06 1.1
Allot Communications Ltd ALLT 4.25 1.42
Allscripts Healthcare Solutions Inc MDRX 22.13 7.85
Alnylam Pharmaceuticals Inc ALNY 25.94 15.14
Alphabet Inc GOOGL 311.74 141.51
Alphatec Holdings Inc ATEC 64.56 13.68
Alta Mesa Resources Inc AMR 12.29 2.54
Altimmune Inc ALT 1 1
Altisource Portfolio Solutions S A ASPS 21.21 10.1
Altra Industrial Motion Corp AIMC 11.33 2.99
AMAG Pharmaceuticals Inc AMAG 55.91 24.24
Amarin Corporation plc AMRN 1.95 0.52
Amazon com Inc AMZN 142.25 48.44
AMCI Acquisition Corp AMCI 0.02 0
Amdocs Limited DOX 26.56 14.51
Amedisys Inc AMED 51.4 25.91
Amerco UHAL 49.98 20.33
America First Multifamily Investors L P ATAX 2.9 1.97
America Movil, S.A.B. de C.V. AMOV 20.86 9.68
American Electric Technologies Inc AETI 2.65 1.5
American National Bankshares Inc AMNB 16.29 9.85
American National Insurance Company ANAT 90.37 25.46
American Public Education Inc APEI 46.4 30.3
American River Bankshares AMRB 11.53 5.94
American Software Inc AMSWA 4.58 1.97
American Superconductor Corporation AMSC 428 123.1
American Woodmark Corporation AMWD 24.08 12.79
America& 39 s Car Mart Inc CRMT 26.33 9.09
Ameris Bancorp ABCB 10.55 3.29
AMERISAFE Inc AMSF 15.62 9.55
AmeriServ Financial Inc ASRV 1.92 1.32
Amgen Inc AMGN 54.37 38.08
Amicus Therapeutics Inc FOLD 12.27 3.36
Amkor Technology Inc AMKR 7.62 1.6
Amtech Systems Inc ASYS 11.15 2.66
Analog Devices Inc ADI 24.96 13.63
Anavex Life Sciences Corp AVXL 12.16 6.8
AngioDynamics Inc ANGO 16.28 9.85
Anika Therapeutics Inc ANIK 9.05 3.05
ANSYS Inc ANSS 43.78 18.06