52-Week High/Low

Name Ticker Year 2010
High Low
Antares Pharma Inc ATRS 1.95 1.11
Apogee Enterprises Inc APOG 14.58 7.95
Apollo Endosurgery Inc APEN 1 0.41
Apollo Investment Corporation AINV 15.64 10.86
Apollo Medical Holdings Inc AMEH 1.77 0.53
Apple Inc AAPL 41.06 24.23
Appliance Recycling Centers of America Inc ARCI 3.9 2.09
Applied DNA Sciences Inc APDN 6.6 1.95
Applied Materials Inc AMAT 12.36 8.76
Approach Resources Inc AREX 23.62 6.24
Apricus Biosciences Inc APRI 39.8 16.1
ARC Group Worldwide Inc ARCW 2.53 1.8
ARCA biopharma Inc ABIO 345.24 110.88
Arch Capital Group Ltd ACGL 10.19 7.73
Arena Pharmaceuticals Inc ARNA 79.5 12.7
Ares Capital Corporation ARCC 8.04 5.03
Ark Restaurants Corp ARKR 10.05 8.16
Arotech Corporation ARTX 2.1 1.39
ArQule Inc ARQL 6.75 3.04
Array BioPharma Inc ARRY 4.02 2.24
ARRIS International plc ARRS 12.96 8.18
Arrow Financial Corporation AROW 21.3 16.23
NextEra Energy Partners, LP NEP 6.78 1.8
Arrowhead Pharmaceuticals Inc ARWR 18.5 5.1
Artesian Resources Corporation ARTNA 14.76 12.43
Art& 39 s Way Manufacturing Co Inc ARTW 11.1 3.67
Ascena Retail Group Inc ASNA 15.13 10.43
Ascent Capital Group Inc ASCMA 39.12 24.66
ASML Holding N V ASML 45.92 29.54
ServiceMaster Global Holdings, Inc. SERV 2.74 2.12
Aspen Technology Inc AZPN 13.28 8.47
Asta Funding Inc ASFI 4.4 2.72
Astec Industries Inc ASTE 33.24 21.27
Astronics Corporation ATRO 23.05 7.42
AstroNova Inc ALOT 6.44 5.37
Astrotech Corporation ASTC 18.25 5
Asure Software Inc ASUR 2.1 1.41
GoPro, Inc. GPRO 59.52 45.27
ATA Inc ATAI 0.38 0.22
Athersys Inc ATHX 4.04 2.38
Atlantic American Corporation AAME 1.91 1.12
Atlas Air Worldwide Holdings AAWW 61.19 36.47
Amphastar Pharmaceuticals, Inc. AMPH 32.51 32.3
ATN International Inc ATNI 49.33 27.81
AtriCure Inc ATRC 10.27 4.56
Atrion Corporation ATRI 163.1 111.02
Auburn National Bancorporation Inc AUBN 16.72 12.83
AudioCodes Ltd AUDC 6.3 2.32
Autodesk Inc ADSK 39.65 22.95
Automatic Data Processing Inc ADP 38.46 31.14
AutoWeb Inc AUTO 0.69 0.27
AVEO Pharmaceuticals Inc AVEO 17.41 6.11
Aviat Networks Inc AVNW 88.2 41.52
Avid Technology Inc AVID 18.76 11.05
Avis Budget Group Inc CAR 16.4 8.71
Avnet Inc AVT 30.66 20.92
Aware Inc AWRE 1.36 0.94
Axcelis Technologies Inc ACLS 14.72 5.4
AXT Inc AXTI 10.52 2.8
B Communications Ltd BCOM 29.67 16.42
B O S Better Online Solutions BOSC 13.2 3.08
Baidu Inc BIDU 114.1 38.65
Balchem Corporation BCPC 32.56 17.46
Ballard Power Systems Inc BLDP 3.15 1.32
BancFirst Corporation BANF 19.34 14.5
BancFirst Corporation BANFP 22.71 18.75
Bank of Commerce Holdings CA BOCH 4.5 2.98
Bank of Marin Bancorp BMRC 15.53 12.59
Bank of South Carolina Corp BKSC 9.44 6.94
BankFinancial Corporation BFIN 8.77 7.16
Banner Corporation BANR 47.67 9.72
Barrett Business Services Inc BBSI 14.63 10.01
Bassett Furniture Industries Incorporated BSET 4.42 2.42
BCB Bancorp Inc NJ BCBP 7.03 4.75
Beacon Roofing Supply Inc BECN 22.81 13.76
Beasley Broadcast Group Inc BBGI 5.9 2.6
Bed Bath & Beyond Inc BBBY 47.01 33.74
Bel Fuse Inc BELFA 23.97 14.09
Bel Fuse Inc BELFB 22.4 14.48
BGC Partners Inc BGCP 4.78 1.9
Big 5 Sporting Goods Corporation BGFV 12.75 8.1
Century Communities, Inc. CCS 26.56 25.14
Bioanalytical Systems Inc BASI 3.55 0.68
Biocept Inc BIOC 421.2 304.2
BioCryst Pharmaceuticals Inc BCRX 8.29 4.55
BioDelivery Sciences International Inc BDSI 4.31 2.13
Biogen Inc BIIB 68.22 46.22
BIO key International Inc BKYI 6.72 2.28
BioLife Solutions Inc BLFS 1.76 0.56
Aspen Aerogels, Inc. ASPN 0.54 0
BioMarin Pharmaceutical Inc BMRN 28.25 18.24
Biomerica Inc BMRA 0.53 0.37
Bio Path Holdings Inc BPTH 6 2.5
BioScrip Inc BIOS 9.59 4.04
BioSpecifics Technologies Corp BSTC 31.72 18.8
Bio Techne Corp TECH 61.07 49.96
MobileIron, Inc. MOBL 0 0
BioTelemetry Inc BEAT 9.98 4.01
BJ& 39 s Restaurants Inc BJRI 38.5 18.53
Blackbaud Inc BLKB 25.79 18.89
BlackRock Capital Investment Corporation BKCC 5.31 3.26
Blucora Inc BCOR 11.82 6.69
Blueknight Energy Partners L P L L C BKEP 6.16 3.8
BOK Financial Corporation BOKF 44.57 34.55
Bonso Electronics International Inc BNSO 1.75 0.84
Boston Private Financial Holdings Inc BPFH 7.36 4.29
Bottomline Technologies Inc EPAY 22.53 12.83
Brainstorm Cell Therapeutics Inc BCLI 6.3 2.7
Bridge Bancorp Inc BDGE 20.2 15.15
Bridgeline Digital Inc BLIN 40.48 23.75
Bridgford Foods Corporation BRID 16.58 9.62
BroadVision Inc BVSN 14.15 9.86
Broadway Financial Corporation BYFC 6.95 1.68
Broadwind Energy Inc BWEN 81.2 14.7
Brookline Bancorp Inc BRKL 8.6 6.58
Brooks Automation Inc BRKS 8.65 4.45
Bruker Corporation BRKR 17.16 10.69
Bryn Mawr Bank Corporation BMTC 15.79 11.68
BSQUARE Corporation BSQR 9.03 2.11
Builders FirstSource Inc BLDR 4.1 1.5
C&F Financial Corporation CFFI 17.92 12.89
C H Robinson Worldwide Inc CHRW 67.28 42.61
Cabot Microelectronics Corporation CCMP 29.23 20.36
Cadence Design Systems Inc CDNS 8.61 5.45
Cadiz Inc CDZI 14.96 9.5
Calamos Convertible and High Income Fund CHY 6.46 5.02
CalAmp Corp CAMP 3.72 2.02
Calavo Growers Inc CVGW 21.12 13.24
Cal Maine Foods Inc CALM 15.2 11.16
Calumet Specialty Products Partners L P CLMT 13.55 9.07
Cambridge Bancorp CATC 25.99 20.47
Camden National Corporation CAC 20.66 13.94
Camtek Ltd CAMT 3.17 2.13
Canadian Solar Inc CSIQ 32.71 9.2
Canterbury Park Holding Corporation CPHC 11.07 6.04
Capital City Bank Group CCBG 16.49 9.8
Capital Product Partners L P CPLP 4.11 2.75
Capital Southwest Corporation CSWC 17.79 12.68
Capitol Federal Financial Inc CFFN 20.6 13.08
Capstone Turbine Corporation CPST 28.4 12.8
Cardiovascular Systems Inc CSII 11.75 3.85
Cardtronics plc CATM 18.3 9.64
Career Education Corporation CECO 35.7 16.9
Carolina Trust BancShares Inc CART 6.25 3.25
Carrizo Oil & Gas Inc CRZO 34.49 15.53
Carrols Restaurant Group Inc TAST 7.99 4
Carver Bancorp Inc CARV 134.6 23.85
Casella Waste Systems Inc CWST 7.19 3.46
Caseys General Stores Inc CASY 40.65 26.55
Cass Information Systems Inc CASS 35.25 25.7
Tecogen Inc. TGEN 1.84 1.34
Catalyst Pharmaceuticals Inc CPRX 2 0.56
Cathay General Bancorp CATY 15.19 7.32
Cavco Industries Inc CVCO 48.31 31.69
CB Financial Services Inc CBFV 14.28 12.5
TrueCar, Inc. TRUE 3.98 0.85
Cboe Global Markets Inc CBOE 28.53 17.3
CDK Global Inc CDK 10.19 9.01
CECO Environmental Corp CECE 5.46 2.88
Celgene Corporation CELG 32.51 24.51
Celldex Therapeutics Inc CLDX 9.43 3.42
Second Sight Medical Products, Inc. EYES 0 0
Celsion Corporation CLSN 342.72 126.63
Celsius Holdings Inc CELH 4.2 0.35
CenterState Bank Corporation CSFL 12.68 5.98
Central European Media Enterprises Ltd CETV 38.29 18.75
Central Federal Corporation CFBK 51.43 12.93
Central Garden & Pet Company CENT 11.7 8.88
Central Garden & Pet Company CENTA 11.08 8.51
Central Valley Community Bancorp CVCY 7.42 4.61
Century Aluminum Company CENX 18.05 8.6
Century Bancorp Inc CNBKA 24.51 15.06
Century Casinos Inc CNTY 2.74 1.92
Ceragon Networks Ltd CRNT 13.18 6.92
Cerner Corporation CERN 24.25 18.21
Cerus Corporation CERS 3.93 1.78
Cesca Therapeutics Inc KOOL 75.2 35.2
CEVA Inc CEVA 23.77 10.72
Champions Oncology Inc CSBR 13.2 7.85
Changyou com Limited CYOU 20.67 14.73
Chart Industries Inc GTLS 35.01 14.14
Charter Communications Inc CHTR 39.75 29.5
Check Point Software Technologies Ltd CHKP 46.26 29.17
Chembio Diagnostics Inc CEMI 3.64 1.52
Chemical Financial Corporation CHFC 18.98 14.48
Chemung Financial Corp CHMG 17.14 14.38
Cherokee Inc CHKE 17.55 12.78
Children& 39 s Place Inc The PLCE 53.25 29.95
China Advanced Construction Materials Group Inc CADC 89.76 36.36
China Automotive Systems Inc CAAS 25.82 13
China Biologic Products Holdings Inc CBPO 17.23 7.62
China Ceramics Co Ltd CCCL 71.25 51.53
China Commercial Credit Inc GLG 4.5 2.65
China Finance Online Co Limited JRJC 9.01 6.25
China HGS Real Estate Inc HGSH 4.4 2.92
China Jo Jo Drugstores Inc CJJD 9.98 3.6
China Natural Resources Inc CHNR 17.87 8.27
China Recycling Energy Corporation CREG 59 26.4
China TechFaith Wireless Communication Technology Limited CNTF 21.2 10.15
China XD Plastics Company Limited CXDC 8.86 5.04
ChinaCache International Holdings Ltd CCIH 32.8 20.79
ChinaNet Online Holdings Inc CNET 17.5 7.75
ChipMOS TECHNOLOGIES INC IMOS 6.53 2.04
ChromaDex Corporation CDXC 6.27 1.23
CHS Inc CHSCP 17.34 15.23
Churchill Downs Incorporated CHDN 41.08 28.36
Cimpress N V CMPR 62.05 28.08
Cincinnati Financial Corporation CINF 23.89 18.02
Cinedigm Corp CIDM 29 11.8
Cintas Corporation CTAS 26.15 20.65
Cirrus Logic Inc CRUS 20.54 6.41
Cisco Systems Inc CSCO 21.94 15.17
Citi Trends Inc CTRN 35.64 19.55
Citizens & Northern Corp CZNC 10.81 5.99
Citizens Community Bancorp Inc CZWI 4.68 3.21
Citizens First Corporation CZFC 7.44 4.78
Citizens Holding Company CIZN 17.51 11.43
Citrix Systems Inc CTXS 70.83 41.02
City Holding Company CHCO 28.74 19.86
Clarus Corporation CLAR 0.04 0
Clean Energy Fuels Corp CLNE 23.47 13.26
Clearfield Inc CLFD 4.24 1.93
ClearOne Inc CLRO 3.65 2.72
Cleveland BioLabs Inc CBLI 145 58.2
CME Group Inc CME 47.68 32.69
CNB Financial Corporation CCNE 13.57 7.79
Coca Cola Bottling Co Consolidated COKE 54.37 41.76
Codexis Inc CDXS 14.45 7.11
Codorus Valley Bancorp Inc CVLY 7.75 4.14
Coffee Holding Co Inc JVA 5.3 3.56
Cogent Communications Holdings Inc CCOI 11.27 5.54
Cognex Corporation CGNX 7.32 3.77
Cognizant Technology Solutions Corporation CTSH 36.45 21.2
Coherent Inc COHR 45.87 25.8
Cohu Inc COHU 14.59 9.59
Collectors Universe Inc CLCT 9.42 4.79
Colony Bankcorp Inc CBAN 8.49 3.55
Columbia Banking System Inc COLB 18.77 12.31
Columbia Sportswear Company COLM 27.8 16.87
Columbus McKinnon Corporation CMCO 20.37 12.15
Comcast Corporation CMCSA 9.57 6.44
Command Center Inc CCNI 5.4 1.2
Commerce Bancshares Inc CBSH 34.65 28.69
Commercial Vehicle Group Inc CVGI 18 4.79
Communications Systems Inc JCS 9.45 6.47
Community Trust Bancorp Inc CTBI 23.08 16.22
Community West Bancshares CWBC 3.44 2.2
Commvault Systems Inc CVLT 31.41 17.8
Compugen Ltd CGEN 5.25 3.15
Computer Programs and Systems Inc CPSI 36.62 26.03
Computer Task Group Incorporated CTG 8.59 5.66
comScore Inc SCOR 24.27 12.77
Comstock Holding Companies Inc CHCI 25.9 4.9
Comtech Telecommunications Corp CMTL 27.67 14.76
CONMED Corporation CNMD 23.57 14.9
Connecticut Water Service Inc CTWS 22.32 15.72
Conn& 39 s Inc CONN 9.95 3.2
Consolidated Communications Holdings Inc CNSL 9.59 7.59
Consolidated Water Co Ltd CWCO 11.81 6.46
Consumer Portfolio Services Inc CPSS 2.25 0.57
Copart Inc CPRT 9.37 8.05
Corcept Therapeutics Incorporated CORT 4.46 2.51
Core Mark Holding Company Inc CORE 8.45 5.86
CorVel Corp CRVL 24.62 14.43
CoStar Group Inc CSGP 57.75 37.66
Costco Wholesale Corporation COST 57.87 42.3
CounterPath Corporation CPAH 26.5 4
Covenant Transportation Group Inc CVTI 9.83 3.17
Cowen Inc COWN 23.88 12.12
CPS Technologies Corp CPSH 2 1.05
CRA International Inc CRAI 27.91 14.92
Cracker Barrel Old Country Store Inc CBRL 42.35 26.45
Craft Brew Alliance Inc BREW 6.78 2.19
Cray Inc CRAY 7.59 4.61
Credit Acceptance Corporation CACC 63.39 39
Cree Inc CREE 82.85 48.72
Cresud S A C I F y A CRESY 17.12 9.59
Crocs Inc CROX 19.36 5.95
Cross Country Healthcare Inc CCRN 10.99 6.63
Crown Crafts Inc CRWS 3.42 1.52
CryoPort Inc CYRX 114 6.24
CSG Systems International Inc CSGS 20.96 15.5
CSP Inc CSPI 3.47 2.31
CSW Industrials Inc CSWI 0.9 0.34
CSX Corporation CSX 18.34 11.77
CTI BioPharma Corp CTIC 402 96
CTI Industries Corporation CTIB 9.18 2.32
Ctrip com International Ltd CTRP 26.08 9.37
Cumberland Pharmaceuticals Inc CPIX 14.32 4.7
Cumulus Media Inc CMLS 43.68 16.4
Curis Inc CRIS 18.05 6.15
Cutera Inc CUTR 12.04 6.99
CVB Financial Corporation CVBF 8.85 5.24
CVD Equipment Corporation CVV 9.02 3.01
Cyanotech Corporation CYAN 5.58 1.55
CyberOptics Corporation CYBE 11.8 6.32
Cyclacel Pharmaceuticals Inc CYCC 248.64 84.84
Cyclacel Pharmaceuticals Inc CYCCP 2.38 1.29
Cypress Semiconductor Corporation CY 14.12 7.56
CYREN Ltd CYRN 4.3 2.85
Cytokinetics Incorporated CYTK 21.36 12.27
Cytori Therapeutics Inc CYTX 972 1
Cytosorbents Corporation CTSO 3 1.73
CytRx Corporation CYTR 59.22 27.72
Daily Journal Corp S C DJCO 76.51 59.2
Daktronics Inc DAKT 12 4.79
Adamas Pharmaceuticals, Inc. ADMS 0 0
Data I O Corporation DAIO 5.98 4.01
Dawson Geophysical Company DWSN 31.45 19.86
DD3 Acquisition Corp DDMX 25.3 12.15
Denny& 39 s Corporation DENN 3.95 2.23
DENTSPLY SIRONA Inc XRAY 36.04 26.42
Destination Maternity Corporation DEST 15.61 7.13
Destination XL Group Inc DXLG 4.49 2.29
Deswell Industries Inc DSWL 2.96 1.66
DexCom Inc DXCM 14.35 8.56
Diamond Hill Investment Group Inc DHIL 53.52 30.48
Digi International Inc DGII 12.3 7.37
Digimarc Corporation DMRC 30.02 14.4
Digirad Corporation DRAD 1.85 1.29
Digital Ally Inc DGLY 23.12 12.08
Digital Turbine Inc APPS 0.02 0
Dime Community Bancshares Inc DCOM 11.62 8.24
Diodes Incorporated DIOD 27.9 14.61
Discovery Inc DISCA 44.97 27.88
Discovery Inc DISCB 44.52 28.22
Discovery Inc DISCK 19.67 12.67
DISH Network Corporation DISH 20.76 15.64
Diversified Restaurant Holdings Inc SAUC 0.15 0.1
DMC Global Inc BOOM 22.35 12.73
DNB Financial Corp DNBF 8.27 4.2
Dollar Tree Inc DLTR 28.68 15.71
Donegal Group Inc DGICA 12.03 8.05
Donegal Group Inc DGICB 15.21 12.43
Dorchester Minerals L P DMLP 16.1 11.09
Dorman Products Inc DORM 22.38 7.21
DryShips Inc DRYS 69 34
DSP Group Inc DSPG 8.96 5.39
DURECT Corporation DRRX 3.62 1.95
DXP Enterprises Inc DXPE 24.47 10.83
Dynasil Corporation of America DYSL 5.5 2.32
Dynatronics Corporation DYNT 6 3
Dynavax Technologies Corporation DVAX 32 12.7
E TRADE Financial Corporation ETFC 18.94 11.58
E W Scripps Company The SSP 10.89 5.92
Eagle Bancorp Montana Inc EBMT 8.91 7.35
Eagle Bancorp Inc EGBN 14.84 9.91
Eagle Bulk Shipping Inc EGLE 479.2 316.8
East West Bancorp Inc EWBC 17.51 12.37
Eastern Company The EML 15.61 8.93
eBay Inc EBAY 13.14 8.11
Ebix Inc EBIX 24.73 13.09
Echo Global Logistics Inc ECHO 15.81 10.04
EchoStar Corporation SATS 24.97 18.05
Ecology and Environment Inc EEI 11.36 8.31
EDAP TMS S A EDAP 6.3 2.03
Educational Development Corporation EDUC 2.19 1.57
eGain Corporation EGAN 1.51 0.55
eHealth Inc EHTH 18.88 9.54
Elbit Imaging Ltd EMITF 495.2 241
Elbit Systems Ltd ESLT 54.34 39.47
Eldorado Resorts Inc ERI 1.1 0.47
Electronic Arts Inc EA 19.97 14.33
Electronics for Imaging Inc EFII 14.73 9.27
Electro Sensors Inc ELSE 4.06 2.83
Elmira Savings Bank NY The ESBK 12.73 10.01
Eltek Ltd ELTK 8.95 4.25
EMC Insurance Group Inc EMCI 12.37 9.91
Emclaire Financial Corp EMCF 13.17 9.4
EMCORE Corporation EMKR 4.95 2.27
Emmis Communications Corporation EMMS 9.52 1.84
Empire Resorts Inc NYNY 36.3 9.75
Encore Capital Group Inc ECPG 23.9 14.66
Encore Wire Corporation WIRE 25.05 17.47
Endo International plc ENDP 37.13 19.51
Endologix Inc ELGX 7.53 3.43
Energy Focus Inc EFOI 25 6.6
Energy Recovery Inc ERII 7.2 3.15
ENGlobal Corporation ENG 3.79 2.06
Enstar Group Limited ESGR 89.72 61.08
Entegris Inc ENTG 7.61 3.6
Enterprise Bancorp Inc EBTC 11.37 8.27
Enterprise Financial Services Corporation EFSC 10.14 6.73
ePlus inc PLUS 12.06 7.31
Equinix Inc EQIX 92.83 59.6
Ericsson ERIC 9.99 7.49
Erie Indemnity Company ERIE 49.55 27.92
Escalade Incorporated ESCA 4.6 1.61
ESSA Bancorp Inc ESSA 11.1 8.89
ESSA Pharma Inc EPIX 0.37 0.06
Euro Tech Holdings Company Limited CLWT 13.86 5.99
Euronet Worldwide Inc EEFT 22.71 12.6
Euroseas Ltd ESEA 34.91 26.37
Ever Glory International Group Inc EVK 4.6 1.78
Evolving Systems Inc EVOL 3.6 2.54
Exact Sciences Corporation EXAS 8.92 3.31
Exelixis Inc EXEL 9.08 2.88
EXFO Inc EXFO 7.84 3.9
ExlService Holdings Inc EXLS 21.95 15.91
Expedia Group Inc EXPE 54.43 33.56
Expeditors International of Washington Inc EXPD 50.95 29.13
Exponent Inc EXPO 9.56 5.86
Extreme Networks Inc EXTR 3.68 2.47
EZCORP Inc EZPW 28.28 16.83
F5 Networks Inc FFIV 143.09 48.36
Famous Dave& 39 s of America Inc DAVE 11.23 5.96
Farmer Brothers Company FARM 19.84 13.91
Farmers & Merchants Bancorp Inc FMAO 7.59 6.01
Farmers National Banc Corp FMNB 3.97 2.91
FARO Technologies Inc FARO 32.84 17.13
Fastenal Company FAST 24.62 16.45
Fauquier Bankshares Inc FBSS 13.43 9.1
Ferroglobe PLC GSM 15.74 8.07
Fibrocell Science Inc FCSC 423.75 150
Fidelity D & D Bancorp Inc FDBC 9.96 5.76
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 96.68 75.13
Fidelity Southern Corporation LION 8 2.57
Fifth Third Bancorp FITB 12.54 8.26
Financial Institutions Inc FISI 15.68 8.3
Finisar Corporation FNSR 29.85 9.13
First Bancorp FBNC 14.16 10.21
First Bancorp Inc ME FNLC 11.14 8.51
First Bank FRBA 3.84 2.27
First Busey Corporation BUSE 12.43 7.75
First Business Financial Services Inc FBIZ 6.33 3.65
First Capital Inc FCAP 12.69 9.98
First Citizens BancShares Inc FCNCA 202.48 159.94
First Community Bankshares Inc FCBC 13.31 8.35
First Community Corporation FCCO 5.62 4.19
First Defiance Financial Corp FDEF 6.19 3.76
First Financial Bancorp FFBC 14.93 9.67
First Financial Bankshares Inc FFIN 15.15 12.29
First Financial Corporation Indiana THFF 28.39 19.45
First Financial Northwest Inc FFNW 6.91 2.94
First Interstate BancSystem Inc FIBK 13.01 8.98
First Merchants Corporation FRME 8.41 4.69
First Mid Illinois Bancshares Inc FMBH 16.51 13.55
First Midwest Bancorp Inc FMBI 15.99 8.4
First Savings Financial Group Inc FSFG 13.3 9.09
First Solar Inc FSLR 151.15 102.97
First United Corporation FUNC 6.52 3.18
FirstCash Inc FCFS 30.91 19.7
Fiserv Inc FISV 15.11 11.26
Five Star Senior Living Inc FVE 7.33 2.8
Flex Ltd FLEX 8.25 4.93
Flexsteel Industries Inc FLXS 15.22 7.76
FLIR Systems Inc FLIR 29.67 21.97
Flushing Financial Corporation FFIC 11.2 8.07
FNCB Bancorp Inc FNCB 5.5 2.85
Fonar Corporation FONR 2.72 1.02
FormFactor Inc FORM 21.92 6.95
Formula Systems 1985 Ltd FORTY 15.73 8.16
Forrester Research Inc FORR 31.34 20
Fortinet Inc FTNT 16.73 7.5
Forward Air Corporation FWRD 27.56 19.99
Forward Industries Inc FORD 5.33 1.96
Fossil Group Inc FOSL 73.42 32.07
Franklin Electric Co Inc FELE 18.94 11.34
Fred& 39 s Inc FRED 12.44 7.87
Freightcar America Inc RAIL 27.45 17.01
Frequency Electronics Inc FEIM 6.84 4.21
Frontier Communications Corporation FTR 71.96 49.74
FSB Bancorp Inc FSBC 9 6.95
Fuel Tech Inc FTEK 10 5.31
FuelCell Energy Inc FCEL 48.24 12.6
Full House Resorts Inc FLL 3.7 2.66
Fulton Financial Corporation FULT 9.29 6.54
Fusion Connect Inc FSNN 15 5.4
Fuwei Films Holdings Co Ltd FFHL 17.28 3.2
G Willi Food International Ltd WILC 6.66 5.08
Gaia Inc GAIA 9.21 5.25
Gaming Partners International Corporation GPIC 7.09 4.61
Garmin Ltd GRMN 27.91 19.01
Gencor Industries Inc GENC 5.4 4.6
General Finance Corporation GFN 2.6 1.01
Genetic Technologies Ltd GENE 7 3.42
GenMark Diagnostics Inc GNMK 5.4 3.32
Genomic Health Inc GHDX 23.52 12.25
Gentex Corporation GNTX 12.52 7.14
Gentherm Inc THRM 11.25 6.99
Geospace Technologies Corporation GEOS 27.85 18.01
German American Bancorp Inc GABC 10.41 7.62
Geron Corporation GERN 6.57 4.54
Gibraltar Industries Inc ROCK 18.17 7.52
GigaMedia Limited GIGM 16.6 7
G III Apparel Group LTD GIII 17.88 8.71
Gilat Satellite Networks Ltd GILT 6.25 3.96
Gilead Sciences Inc GILD 22.49 14.48
Glacier Bancorp Inc GBCI 14 9.81
Gladstone Capital Corporation GLAD 6.29 3.18
Gladstone Commercial Corporation GOOD 9.97 6.24
Gladstone Commercial Corporation GOODO 13.73 9.45
Gladstone Commercial Corporation GOODP 13.64 9.5
Gladstone Investment Corporation GAIN 3.88 2.12
Glen Burnie Bancorp GLBZ 8.46 5.76
Global Indemnity Limited GBLI 20.56 13.89
Global X Autonomous & Electric Vehicles ETF DRIV 37.56 23.24
Globus Maritime Limited GLBS 436.53 315.64
Glu Mobile Inc GLUU 2.41 0.85
Golar LNG Limited GLNG 11.9 7.03
Golub Capital BDC Inc GBDC 9.65 6.53
Good Times Restaurants Inc GTIM 3.96 0.9
Government Properties Income Trust GOV 57.14 43.08
Grand Canyon Education Inc LOPE 27.35 15.67
GRAVITY Co Ltd GRVY 9 5.48
Great Elm Capital Group Inc GEC 26.16 22.93
Great Lakes Dredge & Dock Corporation GLDD 7.65 4.03
Great Southern Bancorp Inc GSBC 20.75 15.74
Green Plains Inc GPRE 15.41 7.43
Greene County Bancorp Inc GCBC 8.08 5.61
Greenlight Reinsurance Ltd GLRE 29.79 22.35
Griffin Industrial Realty Inc GRIF 30.13 22.55
EP Energy Corporation EPE 66.17 48.45
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 11.05 7.57
Grupo Financiero Galicia S A GGAL 16.29 4.59
GSE Systems Inc GVP 5.98 3.21
GSI Technology Inc GSIT 8.2 4.33
GTx Inc GTXI 43.6 20.2
Cypress Energy Partners, L.P. CELP 0 0
Guaranty Federal Bancshares Inc GFED 5.98 3.95
Gulf Island Fabrication Inc GIFI 27.4 13.26
Gulf Resources Inc GURE 14.74 8.06
Gulfport Energy Corporation GPOR 22.35 9.1
Gyrodyne LLC GYRO 9.11 4.04
H&E Equipment Services Inc HEES 6.53 3.54
Hallador Energy Company HNRG 10.1 5.8
Hallmark Financial Services Inc HALL 11.86 7.41
Halozyme Therapeutics Inc HALO 9.02 5.4
Hancock Whitney Corporation HWC 0.05 0.05
Hanmi Financial Corporation HAFC 27.55 6.37
Harmonic Inc HLIT 8.72 5.35
Harvard Bioscience Inc HBIO 4.45 3.25
Hasbro Inc HAS 39.41 23.8
Hawaiian Holdings Inc HA 8.4 4.73
Hawkins Inc HWKN 41.95 16.5
Hawthorn Bancshares Inc HWBK 11.57 7.33
China Customer Relations Centers, Inc. CCRC 0.65 0.2
Haynes International Inc HAYN 36.42 22.53
Healthcare Services Group Inc HCSG 13.66 10.02
HealthStream Inc HSTM 7.71 3.33
Heartland Express Inc HTLD 14.89 11.32
Heartland Financial USA Inc HTLF 17.91 11.44
Heidrick & Struggles International Inc HSII 25.4 13.41
Helen of Troy Limited HELE 30.12 21.08
Henry Schein Inc HSIC 31.2 25.65
Heritage Commerce Corp HTBK 4.99 2.88
Heritage Financial Corporation HFWA 12.68 9.63
Heritage Crystal Clean Inc HCCI 11.45 7.67
Atlassian Corporation Plc TEAM 8.44 5.88
Herman Miller Inc MLHR 22.76 14.04
Heska Corporation HSKA 9.43 4.03
Hibbett Sports Inc HIBB 39.68 20.99
Highpower International Inc HPJ 9.7 3.05
Highway Holdings Limited HIHO 1.97 0.8
Himax Technologies Inc HIMX 2.27 1.52
Hingham Institution for Savings HIFS 38.54 25.55
HMN Financial Inc HMNF 6.66 2.66
HMS Holdings Corp HMSY 66.5 43.64
Hollysys Automation Technologies Ltd HOLI 14.84 7.97
Hologic Inc HOLX 19.56 13.31
Home Bancorp Inc HBCP 13.37 11.33
Home BancShares Inc HOMB 5.85 4.43
Home Federal Bancorp Inc of Louisiana HFBL 8.86 6.39
HomeTown Bankshares Corporation HMTA 8.82 4.71
Hooker Furniture Corporation HOFT 14.59 7.68
HopFed Bancorp Inc HFBC 12.94 7.76
Horizon Bancorp Inc HBNC 4.45 2.65
Horizon Technology Finance Corporation HRZN 6.61 5.86
Hospitality Properties Trust HPT 14.94 10.38
Houston Wire & Cable Company HWCC 11.54 7.23
Howard Bancorp Inc HBMD 7.5 5.25
Huazhu Group Limited HTHT 6.51 3.34
Hub Group Inc HUBG 36.4 22.1
Hudson Global Inc HSON 5.75 2.88
Hudson Technologies Inc HDSN 2.89 1.42
Huntington Bancshares Incorporated HBAN 5.85 3
Hurco Companies Inc HURC 22.76 13.69
Huron Consulting Group Inc HURN 26.63 17.86
Huttig Building Products Inc HBP 2.74 2.45
Match Group, Inc. MTCH 0 0
Hydrogenics Corporation HYGS 11.75 3.07
I D Systems Inc IDSY 3.46 1.85
IBERIABANK Corporation IBKC 51.91 40.11
icad inc ICAD 11.3 6.3
Icahn Enterprises L P IEP 28.99 18
ICF International Inc ICFI 27.38 20.81
ICON plc ICLR 29.99 19.22
Iconix Brand Group Inc ICON 20.31 12.28
ICU Medical Inc ICUI 38.39 30.73
Identiv Inc INVE 26.5 14
Idera Pharmaceuticals Inc IDRA 55.52 18.88
IDEXX Laboratories Inc IDXX 35.92 24.97
IES Holdings Inc IESC 6.39 3.1
IHS Markit Ltd INFO 0.1 0.03
II VI Incorporated IIVI 23.97 12.79
Ikonics Corporation IKNX 7.12 5.61
Illumina Inc ILMN 65.5 30.35
Image Sensing Systems Inc ISNS 15.19 10.15
Immersion Corporation IMMR 6.71 4.05
ImmuCell Corporation ICCC 4.39 2.71
ImmunoGen Inc IMGN 10.46 5.16
Immunomedics Inc IMMU 4.34 2.86
Immutep Limited IMMP 0.15 0.02
Incyte Corporation INCY 17.17 9.41
Independent Bank Corp INDB 23.16 16.82
Independent Bank Corporation IBCP 14.66 0.91
Industrial Services of America Inc IDSA 20.73 6.2
Infinera Corporation INFN 12.83 5.76
Infinity Pharmaceuticals Inc INFI 7.94 4.62
Information Services Group Inc III 3.59 1.29
Ingles Markets Incorporated IMKTA 15.88 9.96
InnerWorkings Inc INWK 7.5 5.14
Innodata Inc INOD 6.34 2.51
Innophos Holdings Inc IPHS 28.18 13.08
Innospec Inc IOSP 19.55 7.58
Innovative Solutions and Support Inc ISSC 4.54 2.75
Innoviva Inc INVA 12.5 1
Inovio Pharmaceuticals Inc INO 5.96 3.12
Insight Enterprises Inc NSIT 16.66 11.47
Insignia Systems Inc ISIG 3.91 2.1
Insmed Inc INSM 12.5 5.7
Inspired Entertainment Inc INSE 1.31 0.2
Insteel Industries Inc IIIN 10.68 6.44
Insulet Corporation PODD 16.47 12.75
Integra LifeSciences Holdings Corporation IART 24.86 16.93
Integrated Device Technology Inc IDTI 7.23 4.87
Intel Corporation INTC 18.37 13.6
Intellipharmaceutics International Inc IPCI 41.4 15.2
Inter Parfums Inc IPAR 16.73 9.77
InterDigital Inc IDCC 36.9 20.23
Interface Inc TILE 13.08 6.74
Interlink Electronics Inc LINK 0.76 0.5
Internap Corporation INAP 24.8 16.08
International Bancshares Corporation IBOC 20.87 12.66
International Speedway Corporation ISCA 28.72 21.05
Internet Gold Golden Lines Ltd IGLD 33.99 18.02
Internet Initiative Japan Inc IIJI 8.12 4.13
Intersections Inc INTX 7.85 2.87
Intevac Inc IVAC 16.82 9.04
INTL FCStone Inc INTL 24.5 14.28
IntriCon Corporation IIN 6.18 2.95
Intuit Inc INTU 46.21 27
Intuitive Surgical Inc ISRG 129.34 82.5
Ferrari N.V. RACE 0 0
Investors Bancorp Inc ISBC 12.74 9.39
Investors Title Company ITIC 33.1 24.7
InVivo Therapeutics Holdings Corp NVIV 300 130
IPG Photonics Corporation IPGP 32.46 13.48
IRIDEX Corporation IRIX 4.5 2.77
Iridium Communications Inc IRDM 10.87 6.36
iRobot Corporation IRBT 25.01 14.52
Ironwood Pharmaceuticals Inc IRWD 14.78 9.1
Isramco Inc ISRL 90.36 45.05
Iteris Inc ITI 2.09 1.28
Itron Inc ITRI 81.15 53.25
Ituran Location and Control Ltd ITRN 11.8 7.91
J & J Snack Foods Corp JJSF 45.37 33.32
J W Mays Inc MAYS 22.61 12.6
J B Hunt Transport Services Inc JBHT 37.69 27.57
Freshpet, Inc. FRPT 5.7 4.01
j2 Global Inc JCOM 25.96 16.06
Jack Henry & Associates Inc JKHY 26.78 18.85
Jack In The Box Inc JACK 24.38 17.2
JAKKS Pacific Inc JAKK 18.83 10.31
Jazz Pharmaceuticals plc JAZZ 20 7.15
JetBlue Airways Corporation JBLU 7.59 4.72
Jewett Cameron Trading Company JCTCF 2.43 1.49
John B Sanfilippo & Son Inc JBSS 12.5 8.47
Johnson Outdoors Inc JOUT 14.39 8.47
Kaiser Aluminum Corporation KALU 43.84 27.82
Kandi Technologies Group Inc KNDI 6.7 2.95
Kearny Financial KRNY 9.82 7.66
Kelly Services Inc KELYA 18.17 9.39
Kelly Services Inc KELYB 18.51 9.51
Kentucky First Federal Bancorp KFFB 8.15 5.33
Kewaunee Scientific Corporation KEQU 12.16 8.04
Key Tronic Corporation KTCC 6.61 3.78
Kforce Inc KFRC 14.07 8.51
Kingold Jewelry Inc KGJI 9.94 1.24
Kingstone Companies Inc KINS 3.2 1.84
Kirkland& 39 s Inc KIRK 23.15 10.18
KLA Tencor Corporation KLAC 25.63 17.08
Kona Grill Inc KONA 5.33 2.91
Kopin Corporation KOPN 4.74 2.75
Koss Corporation KOSS 4.92 3.21
Kratos Defense & Security Solutions Inc KTOS 14.93 9.46
Kulicke and Soffa Industries Inc KLIC 9.22 4.53
KVH Industries Inc KVHI 16.4 10.98
L B Foster Company FSTR 39.84 24.5
La Jolla Pharmaceutical Company LJPC 20 10
Lake Shore Bancorp Inc LSBK 7.68 6.12
Lakeland Bancorp Inc LBAI 9.45 4.68
Lakeland Financial Corporation LKFN 12.38 9.25
Lakeland Industries Inc LAKE 11.46 7.69
Lam Research Corporation LRCX 49.13 30.06
Lamar Advertising Company LAMR 31.26 19.06
Lancaster Colony Corporation LANC 46.25 34.62
Landec Corporation LNDC 7.43 5.35
Landmark Bancorp Inc LARK 13.61 10.4
Landstar System Inc LSTR 42.17 32.44
Lantronix Inc LTRX 4.8 2.91
Lattice Semiconductor Corporation LSCC 6.07 2.42
Lawson Products Inc LAWS 24.91 11.95
LCNB Corporation LCNB 9.06 7.22
Legacy Reserves Inc LGCY 17.55 10.56
LeMaitre Vascular Inc LMAT 6.55 3.98
LendingTree Inc TREE 8.91 5.67
Lexicon Pharmaceuticals Inc LXRX 15.75 8.4
LHC Group LHCG 37.36 19.99
Lianluo Smart Limited LLIT 12.58 3.48
Liberty Global plc LBTYA 40.15 21.98
Liberty Global plc LBTYB 40.75 21.89
Liberty Global plc LBTYK 38.1 21.9
Lifetime Brands Inc LCUT 14.68 6.12
Lifevantage Corporation LFVN 5.39 1.82
Lifeway Foods Inc LWAY 12.46 9.39
Ligand Pharmaceuticals Incorporated LGND 13.02 8.27
Lightbridge Corporation LTBR 47.45 25.05
LightPath Technologies Inc LPTH 3.44 1.51
Limelight Networks Inc LLNW 7.96 3.38
Limoneira Co LMNR 26.71 11.56
Lincoln Educational Services Corporation LINC 22.12 8.12
Lincoln Electric Holdings Inc LECO 28.98 20.13
Liquidity Services Inc LQDT 17.2 10.15
Littelfuse Inc LFUS 44.76 26.5
Live Ventures Incorporated LIVE 33 7
LivePerson Inc LPSN 11.75 5.85
LKQ Corporation LKQ 10.79 8.75
Logitech International S A LOGI 17.39 10.62
LogMein Inc LOGM 45.28 16.37
Loop Industries Inc LOOP 12.95 9.14
Loral Space and Communications Inc LORL 42.57 14.16
LPL Financial Holdings Inc LPLA 29.6 26.16
LRAD Corporation LRAD 2.76 0.83
LSI Industries Inc LYTS 7.46 3.71
lululemon athletica inc LULU 36.76 13.14
Luminex Corporation LMNX 19.4 13.2
Luna Innovations Incorporated LUNA 4.5 1.67
M B T Financial Corp MBTF 2.93 0.98
Macatawa Bank Corporation MCBC 3.76 1
Mackinac Financial Corporation MFNC 5.67 3.38
Magal Security Systems Ltd MAGS 4.63 2.55
Magellan Health Inc MGLN 49.8 34.96
Magic Software Enterprises Ltd MGIC 6.55 1.33
Magyar Bancorp Inc MGYR 5 3.15
Maiden Holdings Ltd MHLD 5.62 4.3
MakeMyTrip Limited MMYT 40.47 24.22
Malvern Bancorp Inc MLVF 9.73 5.57
MAM Software Group Inc MAMS 1.7 0.6
Manhattan Associates Inc MANH 8 5.24
Manhattan Bridge Capital Inc LOAN 1.1 0.69
Manitex International Inc MNTX 3.89 1.8
Mannatech Incorporated MTEX 39.49 14.51
MannKind Corporation MNKD 53.95 24.7
ManTech International Corporation MANT 42 28.46
Marchex Inc MCHX 7.55 2.93
Marine Petroleum Trust MARPS 14.84 7.19
MarketAxess Holdings Inc MKTX 18.49 10.86
Marriott International MAR 38.26 23.01
Marten Transport Ltd MRTN 8.89 6.23
Martin Midstream Partners L P MMLP 17.2 11.29
Marvell Technology Group Ltd MRVL 19.97 12.83
Masimo Corporation MASI 30.46 19.72
Matrix Service Company MTRX 12.49 8.45
Mattel Inc MAT 19.45 13.89
Matthews International Corporation MATW 33.16 25.86
Maxim Integrated Products Inc MXIM 19.12 12.12
Maxwell Technologies Inc MXWL 19.3 10.33
McGrath RentCorp MGRC 22.33 15.44
MDC Partners Inc MDCA 9.04 4.21
MediciNova Inc MNOV 8.27 4.44
Medidata Solutions Inc MDSO 12.24 6.82
Mellanox Technologies Ltd MLNX 27 14.79
MER Telemanagement Solutions Ltd MTSL 3.08 1.05
MercadoLibre Inc MELI 72.81 35.24
Mercantile Bank Corporation MBWM 6.17 2.33
Mercer International Inc MERC 6.84 2.31
Mercury Systems Inc MRCY 20 10.35
Mereo BioPharma Group plc MREO 0.14 0.06
Meridian Bancorp Inc EBSB 11.79 8.46
Meridian Bioscience Inc VIVO 17.81 11.79
Merit Medical Systems Inc MMSI 15.8 11.23
Mesa Laboratories Inc MLAB 29.53 19.21
Meta Financial Group Inc CASH 10.7 3.69
Methanex Corporation MEOH 25.54 16.16
MGE Energy Inc MGEE 23.31 16.58
MGP Ingredients Inc MGPI 11.16 5.36
Microchip Technology Incorporated MCHP 28.52 19.34
Micron Technology Inc MU 11.3 6.46
MicroStrategy Incorporated MSTR 105.1 68.83
Microvision Inc MVIS 28.8 10.48
Mid Penn Bancorp MPB 8.62 5
Midatech Pharma PLC MTP 16.71 12.77
Middlefield Banc Corp MBCN 17.47 11.93
Middlesex Water Company MSEX 14.92 11.43
Mid Southern Bancorp Inc MSVB 12.32 9.77
MidWestOne Financial Group Inc MOFG 14.13 6.78
MIND C T I Ltd MNDO 1.1 0.36
MISONIX Inc MSON 2.99 1.75
Mitcham Industries Inc MIND 11.58 5.66
Mitek Systems Inc MITK 6.05 0.56
MKS Instruments Inc MKSI 21.55 14.23
MMTec Inc MTC 80.52 72.66
Mobile Mini Inc MINI 17.86 11.62
Moderna Inc MRNA 556 137
Momenta Pharmaceuticals Inc MNTA 26.11 10.99
Monarch Casino & Resort Inc MCRI 13.28 6.51
Mondelez International Inc MDLZ 27.73 24.48
Moneygram International Inc MGI 30.48 16.08
Monolithic Power Systems Inc MPWR 22.55 13.66
Monotype Imaging Holdings Inc TYPE 10.4 6.59
Monro Inc MNRO 33.12 19.05
Monster Beverage Corporation MNST 7.69 6.23
Morningstar Inc MORN 50.28 37.36
MoSys Inc MOSY 58.8 33.4
Motorcar Parts of America Inc MPAA 13.04 4.96
MSB Financial Corp MSBF 7.2 5.13
MTS Systems Corporation MTSC 33.08 20.49
Multi Color Corporation LABL 19.57 9.36
MutualFirst Financial Inc MFSF 8.28 4.77
MVB Financial Corp MVBF 9.55 8.07
Mylan N V MYL 23.25 16.86
Coherus BioSciences, Inc. CHRS 4.35 2.96
MYR Group Inc MYRG 21.8 12.98
Myriad Genetics Inc MYGN 26.92 14.49
NAPCO Security Technologies Inc NSSC 2.51 1.62
Nasdaq Inc NDAQ 21.41 15.33
Nathan& 39 s Famous Inc NATH 10.45 9.04
National American University Holdings Inc NAUH 8.15 3.27
National Bankshares Inc NKSH 24.74 16.39
National Beverage Corp FIZZ 10.8 7.27
National CineMedia Inc NCMI 11.05 7.54
National Holdings Corporation NHLD 8 1.8
National Instruments Corporation NATI 21.29 15.59
National Research Corporation NRC 22.95 20.64
National Security Group Inc NSEC 11.41 8.43
National Western Life Group Inc NWLI 191.02 125.86
Natural Alternatives International Inc NAII 8.45 5.29
Natural Health Trends Corp NHTC 0.21 0.04
Nature& 39 s Sunshine Products Inc NATR 10.34 5.58
TransUnion TRU 2.29 1.56
Natus Medical Incorporated BABY 17.93 11.75
Navient Corporation JSM 20.73 14.87
Navient Corporation NAVI 3.1 1.6
NBT Bancorp Inc NBTB 19.43 14.31
Nektar Therapeutics NKTR 15.88 9.39
Neogen Corporation NEOG 20.97 10.44
Neonode Inc NEON 20 5
Neptune Wellness Solutions Inc NEPT 2.48 1.08
Net 1 UEPS Technologies Inc UEPS 19.91 10.59
Net Element Inc NETE 0.62 0.52
NetApp Inc NTAP 50.77 25.99
NetEase Inc NTES 38.85 26.06
Netflix Inc NFLX 29.41 7.02
NETGEAR Inc NTGR 35.37 17.59
NetScout Systems Inc NTCT 24.39 12.72
NetSol Technologies Inc NTWK 20.8 7.2
Neuralstem Inc CUR 44.72 23.4
Neurocrine Biosciences Inc NBIX 8.53 2.17
NeuroMetrix Inc NURO 967.68 1
New York Mortgage Trust Inc NYMT 2.25 1.69
Newell Brands Inc NWL 15.36 11.04
News Corporation NWS 17.21 12.47
News Corporation NWSA 14.98 10.91
Newtek Business Services Corp NEWT 4.96 2.64
Nexstar Media Group Inc NXST 6.42 3.34
NIC Inc EGOV 8.2 5.2
NICE Ltd NICE 33.25 24.19
Nicholas Financial Inc NICK 8.38 5.46
NII Holdings Inc NIHD 45.38 31.42
NN Inc NNBR 11.48 2.98
Nordson Corporation NDSN 43.32 24.65
Nortech Systems Incorporated NSYS 4.62 3.07
Northeast Bancorp NBN 15.72 7.28
Northern Technologies International Corporation NTIC 14.63 8.28
Northern Trust Corporation NTRS 48.84 38.13
Northfield Bancorp Inc NFBK 12.73 8.82
Northrim BanCorp Inc NRIM 15.5 12.02
Northwest Bancshares Inc NWBI 8.31 6.82
Northwest Pipe Company NWPX 28.99 14.95
Norwood Financial Corp NWFL 21.57 17.16
Nova Measuring Instruments Ltd NVMI 8.32 3.89
Novavax Inc NVAX 3.02 2.01
Nuance Communications Inc NUAN 18.73 14.29
NuVasive Inc NUVA 46.42 22.25
NVE Corporation NVEC 45.46 30.1
NVIDIA Corporation NVDA 17.46 8.21
NXP Semiconductors N V NXPI 20.81 10.62
Nymox Pharmaceutical Corporation NYMX 7.04 2.75
O2Micro International Limited OIIM 7.53 4.7
Oak Valley Bancorp CA OVLY 5.93 3.74
Ocean Bio Chem Inc OBCI 2.43 0.9
Ocean Power Technologies Inc OPTT 94.4 47.6
OceanFirst Financial Corp OCFC 10.56 7.56
Odyssey Marine Exploration Inc OMEX 33.96 11.4
Office Depot Inc ODP 8.31 3.17
Ohio Valley Banc Corp OVBC 17.95 11.95
Ohr Pharmaceutical Inc OHRP 2.4 0.45
Old Dominion Freight Line Inc ODFL 21.2 11.71
Old National Bancorp ONB 10.65 7.1
Old Point Financial Corporation OPOF 14.25 9.09
Old Second Bancorp Inc OSBC 7.1 0.72
Old Second Bancorp Inc OSBCP 6.83 1.84
Olympic Steel Inc ZEUS 35.39 19.87
Omega Flex Inc OFLX 14.84 8.46
Omeros Corporation OMER 8.77 5.24
Omnicell Inc OMCL 15.05 11.15
On Track Innovations Ltd OTIV 3.28 1.4
Oncolytics Biotech Inc ONCY 6.87 2.1
Open Text Corporation OTEX 11.35 8.27
Opiant Pharmaceuticals Inc OPNT 25.72 10.55
Opko Health Inc OPK 3.88 1.63
Optibase Ltd OBAS 8 6
Optical Cable Corporation OCC 3.66 2.02
OptimizeRx Corporation OPRX 7.95 2.25
OptimumBank Holdings Inc OPHC 292.8 64
Oramed Pharmaceuticals Inc ORMP 6.6 3.48
OraSure Technologies Inc OSUR 6.77 3.25
ORBCOMM Inc ORBC 2.74 1.64
O& 39 Reilly Automotive Inc ORLY 63.04 37.73
Origin Agritech Limited SEED 145 68.3
Orion Energy Systems Inc OESX 6.24 2.2
Orrstown Financial Services Inc ORRF 32.04 18.15
Orthofix Medical Inc OFIX 38.35 26.63
OSI Systems Inc OSIS 37.46 23.69
Osiris Therapeutics Inc OSIR 8.84 5.54
Ossen Innovation Co Ltd OSN 15 12.63
Ottawa Bancorp Inc OTTW 8.58 4.81
Otter Tail Corporation OTTR 17.05 13.01
Outlook Therapeutics Inc OTLK 0.03 0.03
Overstock com Inc OSTK 23.92 11.1
Antero Midstream Partners LP AM 18.02 14.46
P & F Industries Inc PFIN 3.25 1.36
P A M Transportation Services Inc PTSI 14.87 8.08
PACCAR Inc PCAR 43.29 25.22
Pacific Biosciences of California Inc PACB 16.97 11.53
Pacific Ethanol Inc PEIX 254.1 43.05
Pacific Mercantile Bancorp PMBC 5.25 2.73
Pacific Premier Bancorp Inc PPBI 6.48 3.32
PacWest Bancorp PACW 18.37 12.55
Pain Therapeutics Inc PTIE 36.14 21.05
Pan American Silver Corp PAAS 36.07 17.77
Pangaea Logistics Solutions Ltd PANL 31.98 20.93
Papa John& 39 s International Inc PZZA 13.42 10.16
Paratek Pharmaceuticals Inc PRTK 1.75 0.57
Park City Group Inc PCYG 5.45 3.25
Parke Bancorp Inc PKBK 10.77 6.36
Park Ohio Holdings Corp PKOH 21.33 5.51
Partner Communications Company Ltd PTNR 18.37 12.44
Pathfinder Bancorp Inc PBHC 7.63 4.53
Patrick Industries Inc PATK 1.6 0.76
Patriot National Bancorp Inc PNBK 26.71 14.05
Patterson Companies Inc PDCO 27.12 20.98
Patterson UTI Energy Inc PTEN 20.39 11.29
Paychex Inc PAYX 23.9 18.47
Payment Data Systems Inc PYDS 0.9 0.3
PCM Inc PCMI 5.73 3.27
PC Tel Inc PCTI 5.8 4
PDC Energy Inc PDCE 30.36 18.34
PDF Solutions Inc PDFS 5.11 3.46
PDL BioPharma Inc PDLI 4.07 2.88
Peapack Gladstone Financial Corporation PGC 14.25 9.57
Pegasystems Inc PEGA 19.02 10.11
Penn National Gaming Inc PENN 36.7 22.44
PennantPark Investment Corporation PNNT 5.07 3.26
Penns Woods Bancorp Inc PWOD 28.42 17.9
Pensare Acquisition Corp WRLS 5.99 2
Peoples Bancorp Inc PEBO 14.83 7.36
Peoples Bancorp of North Carolina Inc PEBK 6.77 3.96
Peoples Financial Services Corp PFIS 22.55 14.06
People& 39 s United Financial Inc PBCT 11.4 8.56
Pepsico Inc PEP 53.38 45.19
Perceptron Inc PRCP 5.22 2.79
Perficient Inc PRFT 13 8.21
Perion Network Ltd PERI 26.42 10.45
Perma Fix Environmental Services Inc PESI 12.25 6.85
PetMed Express Inc PETS 15.86 9.97
PFSweb Inc PFSW 5.09 1.52
PGT Innovations, Inc. PGTI 3.32 1.57
PHI Inc PHII 22.78 13.15
Photronics Inc PLAB 6.95 3.63
PICO Holdings Inc PICO 28.48 19.76
Piedmont Lithium Limited PLL 47.3 30.02
Pilgrim& 39 s Pride Corporation PPC 9.72 4.2
Pinnacle Financial Partners Inc PNFP 17.98 8.08
Pioneer Power Solutions Inc PPSI 15 10
Pixelworks Inc PXLW 5.86 2.62
aTyr Pharma, Inc. LIFE 55.93 44.62
Plexus Corp PLXS 39.66 22.33
Plug Power Inc PLUG 7.4 3.6
Plumas Bancorp PLBC 3.62 1.85
Pluristem Therapeutics Inc PSTI 1.64 1.01
Pointer Telocation Ltd PNTR 7.7 5.72
Points International Ltd PCOM 7.2 3.98
PolarityTE Inc PTE 16.38 12.41
Pool Corporation POOL 22.64 15.96
Pope Resources POPE 27.89 17.01
Popular Inc BPOP 37.3 16.24
PotlatchDeltic Corporation PCH 26.43 19.21
Powell Industries Inc POWL 31.99 22.82
Power Integrations Inc POWI 42.89 25.13
PRA Group Inc PRAA 25.95 13.9
Prana Biotechnology Ltd PRAN 14.46 6.6
Preferred Bank PFBC 13.36 5.75
Preformed Line Products Company PLPC 55.11 24.25
Premier Financial Bancorp Inc PFBI 7.97 4.79
Pressure BioSciences Inc PBIO 57.9 33.3
PRGX Global Inc PRGX 6.92 3.64
PriceSmart Inc PSMT 36.54 18.23
PrimeEnergy Corporation PNRG 36.64 17.03
Primo Water Corporation PRMW 14.71 11.74
Principal Financial Group Inc PFG 26.24 16.56
Pro Dex Inc PDEX 2.76 1.41
Profire Energy Inc PFIE 0.51 0.1
Progenics Pharmaceuticals Inc PGNX 6.8 4.01
Progress Software Corporation PRGS 28.01 17.2
ProPhase Labs Inc PRPH 1.65 0.59
Prospect Capital Corporation PSEC 4.55 3.35
Provident Financial Holdings Inc PROV 6.11 2.17
Prudential Bancorp Inc PBIP 8.98 4.94
Psychemedics Corporation PMD 6.94 4.91
PTC Inc PTC 7.18 4.75
Pure Cycle Corporation PCYO 4.15 2.09
Purple Innovation Inc PRPL 0.31 0.06
QAD Inc QADA 10.33 7.83
QAD Inc QADB 9.73 8.61
QCR Holdings Inc QCRH 12.91 6.74
Qiagen N.V. QGEN 23.96 17
QUALCOMM Incorporated QCOM 40.31 25.54
Qualstar Corporation QBAK 13.56 8.88
QuickLogic Corporation QUIK 6.46 1.93
Quidel Corporation QDEL 15.57 10.56
QuinStreet Inc QNST 21.23 10.01
R.R. Donnelley & Sons Company RRD 39.59 26.54
RADA Electronic Industries Ltd RADA 5.66 3.9
Radcom Ltd RDCM 12.5 1.6
RadNet Inc RDNT 4.04 1.83
Radware Ltd RDWR 19.89 7.46
Rambus Inc RMBS 25.04 17.28
Rand Capital Corporation RAND 3.84 2.7
Randgold Resources Limited GOLD 91.71 58.56
Boot Barn Holdings, Inc. BOOT 0.65 0.51
Raven Industries Inc RAVN 21.28 10.95
RBC Bearings Incorporated ROLL 37.94 21.76
RCI Hospitality Holdings Inc RICK 15.14 5.93
RCM Technologies Inc RCMT 2.42 1.1
Reading International Inc RDI 5.3 3.71
Reading International Inc RDIB 9.9 5.25
RealNetworks Inc RNWK 14.41 7.02
RealPage Inc RP 32.8 14.52
Red Robin Gourmet Burgers Inc RRGB 28.55 17.14
Regency Centers Corporation REG 33.47 23.38
Regeneron Pharmaceuticals Inc REGN 33.69 20.79
Reliv& 39 International Inc RELV 22.42 10.83
Remora Royalties Inc RRI 3.91 3.47
Renasant Corporation RNST 14.35 10.2
Rent A Center Inc RCII 27.36 14.72
Repligen Corporation RGEN 4.75 3.13
Republic Bancorp Inc RBCAA 19.35 11.1
Republic First Bancorp Inc FRBK 5.12 1.63
Research Frontiers Incorporated REFR 5.29 2.61
Resources Connection Inc RECN 17.83 9.16
Retail Opportunity Investments Corp ROIC 7.48 6.73
RF Industries Ltd RFIL 2.36 1.45
RGC Resources Inc RGCO 7.9 6.65
Richardson Electronics Ltd RELL 9.53 4.69
Rigel Pharmaceuticals Inc RIGL 9.83 6.37
RigNet Inc RNET 13.7 12.55
Riverview Bancorp Inc RVSB 3.6 1.64
Riverview Financial Corporation RIVE 7.61 5.7
Rockwell Medical Inc RMTI 8.68 4.2
Rocky Brands Inc RCKY 8.98 5.01
Rocky Mountain Chocolate Factory Inc RMCF 7.07 5.7
Rosehill Resources Inc ROSE 37.85 18.16
Ross Stores Inc ROST 15.15 9.74
Royal Gold Inc RGLD 49.44 37.53
RTI Surgical Inc RTIX 4.54 2.09
Rubicon Technology Inc RBCN 347.6 146.9
Rush Enterprises Inc RUSHA 20.57 10.87
Rush Enterprises Inc RUSHB 19.63 9.39
Ruth& 39 s Hospitality Group Inc RUTH 5.78 2.21
Ryanair Holdings plc RYAAY 30.16 19.07
S&T Bancorp Inc STBA 20.17 12.41
S&W Seed Company SANW 4.1 2.82
Sabra Health Care REIT Inc SBRA 10.74 9.11
Safety Insurance Group Inc SAFT 34.32 22.48
Saga Communications Inc SGA 16.04 6.84
Saia Inc SAIA 11.49 7.57
Salem Media Group Inc SALM 4.08 1.67
Salisbury Bancorp Inc SAL 19.37 15.21
Sanderson Farms Inc SAFM 51.69 34.46
Sandy Spring Bancorp Inc SASR 14.77 6.68
Sangamo Therapeutics Inc SGMO 7.11 2.96
Sanmina Corporation SANM 19.22 9.04
Sapiens International Corporation N V SPNS 2.77 1.23
SB One Bancorp SBBX 6.35 3
SBA Communications Corporation SBAC 40.96 31.54
ScanSource Inc SCSC 33.24 23.17
Schmitt Industries Inc SMIT 4.08 2.22
Schnitzer Steel Industries Inc SCHN 53.29 30.06
Scholastic Corporation SCHL 27.33 19.79
Scientific Games Corp SGMS 16.89 6.72
SeaChange International Inc SEAC 9.48 6.38
Seacoast Banking Corporation of Florida SBCF 12.5 5.6
Seagate Technology PLC STX 14.43 6.85
Seanergy Maritime Holdings Corp SHIP 224.25 67.5
Seanergy Maritime Holdings Corp SHIPW 0.2 0.02
Seattle Genetics Inc SGEN 17.35 9.34
Security National Financial Corporation SNFCA 3.75 1.72
SEI Investments Company SEIC 21.62 15.01
Selective Insurance Group Inc SIGI 15.86 11.82
SELLAS Life Sciences Group Inc SLS 9.45 6.08
SemiLEDS Corporation LEDS 304.2 243.7
Semtech Corporation SMTC 24.43 14.7
Seneca Foods Corp SENEA 32.99 22.02
Seneca Foods Corp SENEB 33 22.3
Senior Housing Properties Trust SNH 13.82 10.35
Severn Bancorp Inc SVBI 6.17 2.2
SGOCO Group Ltd SGOC 20.64 19.6
Sharps Compliance Corp SMED 10.27 3.98
Shenandoah Telecommunications Co SHEN 9.21 6.88
Shiloh Industries Inc SHLO 12.48 3.88
Shoe Carnival Inc SCVL 17.61 9.78
Shore Bancshares Inc SHBI 13.71 8.77
Shutterfly Inc SFLY 35.72 15.82
Siebert Financial Corp SIEB 2.14 1.13
Sierra Bancorp BSRR 11.6 5.9
Summit Therapeutics plc SMMT 0.01 0
Sierra Wireless Inc SWIR 15.03 6.65
Sify Technologies Limited SIFY 2.79 1.13
SIGA Technologies Inc SIGA 14.1 5.51
Sigma Labs Inc SGLB 28 10
SigmaTron International Inc SGMA 7.34 5
Signature Bank SBNY 50.67 31.14
Silgan Holdings Inc SLGN 16.58 11.6
Silicom Ltd SILC 16.84 7.29
Silicon Laboratories Inc SLAB 52.69 34.85
Silicon Motion Technology Corporation SIMO 5.49 2.34
Simmons First National Corporation SFNC 12.38 9.98
Simulations Plus Inc SLP 2.82 1.09
Sina Corporation SINA 75.62 32.74
Sinclair Broadcast Group Inc SBGI 6.08 3.15
Sino Global Shipping America Ltd SINO 4.3 2.15
Sinovac Biotech Ltd SVA 7.51 3.66
Sirius XM Holdings Inc SIRI 1.59 0.62
SITO Mobile Ltd SITO 15.2 4.5
SkyWest Inc SKYW 15.68 10.48
Skyworks Solutions Inc SWKS 27.48 11.95
SLM Corporation SLM 12.46 9.32
Smith Micro Software Inc SMSI 64 29.64
SMTC Corporation SMTX 4.49 0.83
Socket Mobile Inc SCKT 3.44 1.51
Sohu com Limited SOHU 80.32 40.68
Solar Capital Ltd SLRC 12.41 8.05
Soligenix Inc SNGX 60.6 29.5
Sonic Foundry Inc SOFO 15.94 5
Sonos Inc SONO 34.9 29.81
SORL Auto Parts Inc SORL 12.81 7.61
Sorrento Therapeutics Inc SRNE 75 7.5
Sound Financial Bancorp Inc SFBC 6.47 3.54
Southern First Bancshares Inc SFST 8.84 5.95
Southern Missouri Bancorp Inc SMBC 7.48 4.94
Southern National Bancorp of Virginia Inc SONA 6.79 5.46
Southside Bancshares Inc SBSI 15.99 11.73
SPAR Group Inc SGRP 1.1 0.73
Spartan Motors Inc SPAR 6.05 3.19
SpartanNash Company SPTN 14.79 10.12
Spectrum Pharmaceuticals Inc SPPI 6.99 3.65
Spherix Incorporated SPEX 6 2
SPI Energy Co Ltd SPI 969 917
Sprott Focus Trust Inc FUND 4.47 3.3
SPS Commerce Inc SPSC 15.8 8.6
SS&C Technologies Holdings Inc SSNC 10.15 6.55
STAAR Surgical Company STAA 6.45 3.09
Stamps com Inc STMP 14.37 7.67
Standard AVB Financial Corp STND 12.37 10.51
Star Bulk Carriers Corp SBLK 195.7 137.5
Starbucks Corporation SBUX 14.51 9.43
State Auto Financial Corporation STFC 16.12 11.01
State Bank Financial Corporation STBZ 14.35 12.55
StealthGas Inc GASS 7.99 4.04
Steel Dynamics Inc STLD 16.25 10.59
Stein Mart Inc SMRT 5.49 3.02
Sterling Construction Company Inc STRL 21.15 10.62
Steven Madden Ltd SHOO 20.7 11.29
Stewardship Financial Corp SSFN 8.12 5
Stock Yards Bancorp Inc SYBT 13.34 10.33
Stratasys Ltd SSYS 34.46 18.04
Strategic Education Inc STRA 226.59 111.32
Strattec Security Corporation STRT 31.89 15.34
Stratus Properties Inc STRS 10.94 7.78
Streamline Health Solutions Inc STRM 2.45 1.02
Summer Infant Inc SUMR 8.51 4.64
Summit Financial Group Inc SMMF 4.43 2.15
Summit State Bank SSBI 4.09 2.65
Sun Hydraulics Corporation SNHY 32.52 17.21
Sunesis Pharmaceuticals Inc SNSS 52.92 10.48
SunOpta Inc STKL 8.71 2.71
SunPower Corporation SPWR 25.85 10.03
Superconductor Technologies Inc SCON 6 2
Superior Group of Companies Inc SGC 4.38 3.21
support com Inc SPRT 21.45 7.44
Surmodics Inc SRDX 23 8.33
SVB Financial Group SIVB 54.24 36.95
Sykes Enterprises Incorporated SYKE 26.16 11.67
Symantec Corporation SYMC 13.74 8.86
Synalloy Corporation SYNL 10.6 6.12
Synaptics Incorporated SYNA 33.35 25.06
Synchronoss Technologies Inc SNCR 29.57 14.94
Synergy Pharmaceuticals Inc SGYP 22 5
Synopsys Inc SNPS 27.25 20.46
Synthorx Inc THOR 47.08 24.74
Sypris Solutions Inc SYPR 4.57 2.39
T Rowe Price Group Inc TROW 51.59 34.07
Taitron Components Incorporated TAIT 1.37 0.82
Take Two Interactive Software Inc TTWO 12.93 8.19
Tandem Diabetes Care Inc TNDM 160.2 101.9
Tandy Leather Factory Inc TLF 4.54 2.87
TAT Technologies Ltd TATT 8.49 4.4
Taylor Devices Inc TAYD 6.6 4.45
TD Ameritrade Holding Corporation AMTD 17.06 12.18
Tech Data Corporation TECD 48.38 35.26
Technical Communications Corporation TCCO 12.83 2.9
TechTarget Inc TTGT 7.93 4.35
Telenav Inc TNAV 9.8 4.68
Teradyne Inc TER 13.69 8.54
Tesla Inc TSLA 35.47 15.8
TESSCO Technologies Incorporated TESS 13.03 7.18
Tetra Tech Inc TTEK 26.47 17.31
Texas Capital Bancshares Inc TCBI 22.4 13.56
Box, Inc. BOX 12.39 9.56
Texas Instruments Incorporated TXN 27.64 18.18
Texas Roadhouse Inc TXRH 15.53 9.07
TFS Financial Corporation TFSL 12.34 6.91
The Andersons Inc ANDE 24.36 14.66
The Bancorp Inc TBBK 10.17 6.17
The Cheesecake Factory Incorporated CAKE 30.04 18.75
The Community Financial Corporation TCFC 12.41 8.58
The Descartes Systems Group Inc DSGX 7.17 5.05
The Dixie Group Inc DXYN 5.19 2.31
The Ensign Group Inc ENSG 11.7 7.24
The First Bancshares Inc FBMS 9.47 6.36
The First of Long Island Corporation FLIC 10.34 7.97
The Goodyear Tire & Rubber Company GT 14.91 8.64
The Hackett Group Inc HCKT 3.72 2.05
The Hain Celestial Group Inc HAIN 14.17 7.26
The Herzfeld Caribbean Basin Fund Inc CUBA 5.09 3.98
The Intergroup Corporation INTG 25.9 9
The KEYW Holding Corporation KEYW 15.48 11.38
The Madison Square Garden Company MSG 25.78 17.5
The Medicines Company MDCO 15.21 7
The Middleby Corporation MIDD 28.78 14.06
The Navigators Group Inc NAVG 25.61 18.4
The Providence Service Corporation PRSC 18.13 11.6
The Ultimate Software Group Inc ULTI 49.49 27.69
The York Water Company YORW 14.55 10.3
The9 Limited NCTY 25.59 11.34
TheStreet Inc TST 3.24 1.82
THL Credit Inc TCRD 5.58 4.49
Timberland Bancorp Inc TSBK 4.66 2.63
Titan Machinery Inc TITN 22.77 10.95
Titan Pharmaceuticals Inc TTNP 13.26 4.79
Tivity Health Inc TVTY 19.12 11.68
TiVo Corporation TIVO 16.86 6.34
Top Image Systems Ltd TISA 1.29 0.74
TORM plc TRMD 135 59.8
Tower Semiconductor Ltd TSEM 27.6 15.15
Town Sports International Holdings Inc CLUB 3.02 1.38
Towne Bank TOWN 14 8.55
Tractor Supply Company TSCO 22.47 11.41
Trans World Entertainment Corp TWMC 1.9 0.91
TransAct Technologies Incorporated TACT 7.73 5.55
Transcat Inc TRNS 8.75 6.24
TransGlobe Energy Corporation TGA 17.2 3.05
TravelCenters of America LLC TA 5.79 2.09
Travelzoo TZOO 45.16 10.43
TriCo Bancshares TCBK 19.17 11.28
TriMas Corporation TRS 22.63 5.76
Trimble Inc TRMB 20.83 11.45
Trinity Biotech plc TRIB 8.41 3.63
TrovaGene Inc TROV 45.36 15.12
TrustCo Bank Corp NY TRST 4.99 3.71
Trustmark Corporation TRMK 19.53 14.06
TSR Inc TSRI 4.17 2.58
TTEC Holdings Inc TTEC 20.31 11.7
TTM Technologies Inc TTMI 15.48 8.21
TuanChe Limited TC 14.72 9.12
Tucows Inc TCX 3.72 2.32
Tuesday Morning Corp TUES 8.59 2.71
Twin Disc Incorporated TWIN 27.6 8.55
U S Concrete Inc USCR 9.4 6.76
U S Auto Parts Network Inc PRTS 9.4 5.11
U S Energy Corp USEG 42.36 24.06
U S Global Investors Inc GROW 9.66 4.36
U S Gold Corp USAU 0.01 0
UFP Technologies Inc UFPT 12.99 6.5
Ulta Beauty Inc ULTA 36.07 17.1
Ultra Clean Holdings Inc UCTT 10.99 6
Ultra Petroleum Corp UPL 53.28 38.33
Ultralife Corporation ULBI 7.16 3.83
UMB Financial Corporation UMBF 38.23 27.52
Umpqua Holdings Corporation UMPQ 11.77 7.76
Unico American Corporation UNAM 8.79 7.86
Union Bankshares Corporation UBSH 14.34 9.14
Acushnet Holdings Corp. GOLF 3.1 2.29
Union Bankshares Inc UNB 13.37 11.66
United Bancorp Inc UBCP 6.35 5.11
United Bancshares Inc UBOH 9.11 7.37
United Bankshares Inc UBSI 22.06 14.14
United Community Banks Inc UCBI 28.51 5.85
United Community Financial Corp UCFC 1.97 1.08
United Continental Holdings Inc UAL 29.53 23.27
United Financial Bancorp Inc UBNK 12.22 9.87
United Fire Group Inc UFCS 17.96 12.2
United Insurance Holdings Corp UIHC 4.22 1.8
United Natural Foods Inc UNFI 39.27 25.01
United Security Bancshares UBFO 4.91 3.3
United States Lime & Minerals Inc USLM 41.17 32.62
United Therapeutics Corporation UTHR 64.24 46.22
United Guardian Inc UG 9.94 7.09
Unity Bancorp Inc UNTY 5.7 3.68
Universal Display Corporation OLED 22.68 10.5
Universal Electronics Inc UEIC 29.82 16.41
Universal Forest Products Inc UFPI 13.59 7.85
Universal Stainless & Alloy Products Inc USAP 33.18 15.93
Univest Corporation of Pennsylvania UVSP 15.09 11.2
Urban Outfitters Inc URBN 40.56 29.28
US Ecology Inc ECOL 14.47 10.76
USA Technologies Inc USAT 1.75 0.47
USA Technologies Inc USATP 17 5.86
USA Truck Inc USAK 18.59 12.11
Utah Medical Products Inc UTMD 24.8 19.87
UTStarcom Holdings Corp UTSI 9.75 5.13
Valley National Bancorp VLY 10.51 8.13
Value Line Inc VALU 15.03 8.06
Vanda Pharmaceuticals Inc VNDA 12.38 6.22
VanEck Vectors Biotech ETF BBH 31.55 25.34
Veeco Instruments Inc VECO 51.61 30.42
Vera Bradley Inc VRA 39.93 24.85
Verint Systems Inc VRNT 34.2 17.85
VeriSign Inc VRSN 31.68 19.42
Verisk Analytics Inc VRSK 34.6 27.24
Vermillion Inc VRML 33.81 4.79
Vertex Energy Inc VTNR 1.23 0.32
Vertex Pharmaceuticals Incorporated VRTX 44.24 32.15
Viacom Inc VIA 39.18 24.79
ViaSat Inc VSAT 44.64 26.24
Vical Incorporated VICL 40.1 18.1
Vicor Corporation VICR 18.83 7.81
Village Bank and Trust Financial Corp VBFC 80 22.08
Village Super Market Inc VLGEA 24.96 17.14
Virco Manufacturing Corporation VIRC 3.87 2.37
VirTra Inc VTSI 2 0.92
Virtus Investment Partners Inc VRTS 46.59 14.87
Virtusa Corporation VRTU 16.36 8.12
VIVUS Inc VVUS 132 49.6
Vodafone Group Plc VOD 28.05 17.59
VOXX International Corporation VOXX 9.73 6.21
VSE Corporation VSEC 25.01 12.46
Camping World Holdings, Inc. CWH 20.53 17.88
Vuzix Corporation VUZI 22.5 4.88
Washington Trust Bancorp Inc WASH 16.95 10.88
Waterstone Financial Inc WSBF 3.79 1.64
Wayside Technology Group Inc WSTG 8.38 5.07
WCF Bancorp Inc WCFB 8.12 4.95
WD 40 Company WDFC 35.31 24.83
Weight Watchers International Inc WTW 36.14 22.96
Wendy& 39 s Company The WEN 4.6 3.25
Werner Enterprises Inc WERN 19.75 15.26
WesBanco Inc WSBC 15.69 9.26
West Bancorporation WTBA 6.91 3.69
Westamerica Bancorporation WABC 45.93 38.1
Westell Technologies Inc WSTL 13.64 4.92
Western Digital Corporation WDC 39.33 19.98
Westport Fuel Systems Inc WPRT 20.99 11.16
Weyco Group Inc WEYS 21.16 17.16
Wilhelmina International Inc WHLM 3.16 1.75
Willamette Valley Vineyards Inc WVVI 3.95 3.24
Willdan Group Inc WLDN 4.08 2.11
Willis Lease Finance Corporation WLFC 17.24 8.5
WillScot Corporation WSC 404.67 318.31
Winmark Corporation WINA 29.68 16.95
Wintrust Financial Corporation WTFC 41.68 26.58
Woodward Inc WWD 32.5 23.06
World Acceptance Corporation WRLD 54.77 33.25
Wright Medical Group N V WMGI 19.27 13.08
WSFS Financial Corporation WSFS 15.83 7.76
WVS Financial Corp WVFC 12.25 7.52
Wynn Resorts Limited WYNN 80.1 41.51
Xcel Energy Inc XEL 17.97 14.3
Xilinx Inc XLNX 23.97 18.73
XOMA Corporation XOMA 237 45.6
XpresSpa Group Inc XSPA 2.81 1.41
XTL Biopharmaceuticals Ltd XTLB 0.95 0.3
YRC Worldwide Inc YRCW 993 1
ZAGG Inc ZAGG 8.72 2
Zebra Technologies Corporation ZBRA 38.9 24.37
Zion Oil & Gas Inc ZN 7.2 4.51
MedEquities Realty Trust, Inc. MRT 6.08 3.84
Zions Bancorporation N A ZION 28.17 12.51
Zions Bancorporation N A ZIONW 8.84 4.78
ZIOPHARM Oncology Inc ZIOP 6.09 2.91
Zix Corporation ZIXI 4.49 1.7
Zogenix Inc ZGNX 47.84 30.64
Zumiez Inc ZUMZ 31.81 12.29
3D Systems Corporation DDD 5.5 0.1
3M Company MMM 73.94 60.42
AAR Corp AIR 25.83 13.9
Aaron& 39 s Inc AAN 23.22 12.7
ABB Ltd ABB 17.27 11.9
Abbott Laboratories ABT 44.91 36.93
Abercrombie & Fitch Company ANF 45.58 23.07
Aberdeen Global Premier Properties Fund AWP 3.43 2.33
Aberdeen Japan Equity Fund Inc JEQ 4.61 3.74
Aberdeen Total Dynamic Dividend Fund AOD 7.69 4.23
ABM Industries Incorporated ABM 22.26 15.53
Acadia Realty Trust AKR 14.77 10.91
Accenture plc ACN 42.42 30.42
Acco Brands Corporation ACCO 9.12 4.74
Acorn International Inc ATV 21.44 9.68
Actuant Corporation ATU 27.37 15.99
Acuity Brands Inc AYI 57.65 33.53
Adams Diversified Equity Fund Inc ADX 6.36 5.11
Adams Natural Resources Fund Inc PEO 16.17 11.78
Adient plc ADNT 390.33 4.88
Advance Auto Parts Inc AAP 67.23 38.27
Advent Claymore Convertible Securities and Income Fund AVK 9.78 7.34
AECOM ACM 30.73 22.02
Aegon NV AEG 5.27 3.64
Aercap Holdings N V AER 14.39 7.68
Affiliated Managers Group Inc AMG 100.57 58.95
Aflac Incorporated AFL 23.55 16.38
AGCO Corporation AGCO 48.26 24.5
Agilent Technologies Inc A 39.11 25.16
Agnico Eagle Mines Limited AEM 77.68 44.82
Agree Realty Corporation ADC 18.15 11.67
Air Products and Chemicals Inc APD 73.7 51.93
Aircastle Limited AYR 8.24 5.19
AK Steel Holding Corporation AKS 24.66 11.09
Alamo Group Inc ALG 26.38 15.96
Alaska Air Group Inc ALK 13.65 7.24
Albany International Corporation AIN 22.1 12.91
Albemarle Corporation ALB 50.22 30.47
Alcoa Corporation AA 48.63 27.99
Alexander & Baldwin Inc ALEX 21.82 17.51
Alexander& 39 s Inc ALX 228.11 144.36
Alexandria Real Estate Equities Inc ARE 57.63 43.01
CapStar Financial Holdings, Inc. CSTR 66.65 39.33
Alleghany Corporation Y 305.76 254.44
Allegheny Technologies Incorporated ATI 52.22 34.68
Allergan plc AGN 71.66 54.45
Allete Inc ALE 27.68 21.37
Alliance California Municipal Income Fund Inc AKP 9.43 7.75
Alliance Data Systems Corporation ADS 76.3 51.91
Alliance National Municipal Income Fund Inc AFB 9.21 7.9
Alliance World Dollar Government Fund II AWF 7.35 5.59
AllianceBernstein Holding L P AB 17.39 11.85
Alliant Energy Corporation LNT 14.11 10.87
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 8.22 6.11
Allstate Corporation The ALL 29.31 22.83
Altria Group MO 17.72 12.48
Aluminum Corporation of China Limited ACH 33.93 18.4
Ameren Corporation AEE 21.23 16.4
Ameresco Inc AMRC 14.39 9.93
America Movil S A B de C V AMX 25.38 18.23
American Axle & Manufacturing Holdings Inc AXL 13.27 6.96
American Campus Communities Inc ACC 24.41 17.48
American Eagle Outfitters Inc AEO 13.36 8.08
American Electric Power Company Inc AEP 27.02 21.94
American Equity Investment Life Holding Company AEL 12 6.34
American Express Company AXP 42.34 32.28
American Financial Group Inc AFG 25.14 18.46
American International Group Inc AIG 53.94 20.13
American Realty Investors Inc ARL 12.28 7.25
American States Water Company AWR 15.74 12.7
American Tower Corporation REIT AMT 46.67 34.13
American Vanguard Corporation AVD 9.02 5.81
American Water Works AWK 21.12 16.05
AmeriGas Partners L P APU 26.19 19.32
AMERIPRISE FINANCIAL SERVICES INC AMP 47.94 29.41
AmerisourceBergen Corporation Holding Co ABC 30.73 22.6
AMN Healthcare Services Inc AMN 20.78 1.33
Ampco Pittsburgh Corporation AP 24.83 15.55
Amphenol Corporation APH 25.03 18.06
AMREP Corporation AXR 15.69 9.94
AMTEK Inc AME 26.06 15.18
Anadarko Petroleum Corporation APC 71.23 32.48
AngloGold Ashanti Limited AU 49.05 33.1
Anheuser Busch Inbev SA BUD 50.27 36.04
Anixter International Inc AXE 53.69 32.22
Annaly Capital Management Inc NLY 6.96 5.33
Anworth Mortgage Asset Corporation ANH 2.82 2.28
Aon plc AON 42.09 32.31
Apache Corporation APA 106.06 72.95
Apartment Investment and Management Company AIV 20.26 11.72
Apollo Commercial Real Estate Finance ARI 7.47 6.65
Applied Industrial Technologies Inc AIT 27.87 17.51
AptarGroup Inc ATR 42.3 30.37
Aqua America Inc WTR 14.94 10.49
Arbor Realty Trust ABR 3.52 1.09
ARC Document Solutions Inc ARC 10.87 6.53
ArcelorMittal MT 122.27 67.61
Archer Daniels Midland Company ADM 27.36 19.79
Argan Inc AGX 13.1 6.08
Arlington Asset Investment Corp AI 7.34 3.96
Armstrong World Industries Inc AWI 37.17 18.03
Arrow Electronics Inc ARW 34.39 22.01
Arthur J Gallagher & Co AJG 22.58 16.14
ASA Gold and Precious Metals Limited ASA 33.77 20.79
Asbury Automotive Group Inc ABG 18.8 9.82
ASE Technology Holding Co Ltd ASX 4.32 2.52
ASGN Incorporated ASGN 8.82 4.3
Ashford Hospitality Trust Inc AHT 6.57 2.98
Ashland Global Holdings Inc ASH 56.5 34.51
At Home Group Inc. HOME 12.42 9.81
Assurant Inc AIZ 35.17 24.77
Assured Guaranty Ltd AGO 21.13 11.3
Astrazeneca PLC AZN 18.1 13.65
AT&T Inc T 18.94 15.04
Atlantic Power Corporation AT 9.65 7.79
Atmos Energy Corporation ATO 24.88 19.84
AU Optronics Corp AUO 10.23 6.62
Autoliv Inc ALV 67.36 33.48
AutoNation Inc AN 28.46 17.59
AutoZone Inc AZO 275.5 154.38
AvalonBay Communities Inc AVB 88.85 55.12
Avangrid Inc AGR 10.9 8.32
Avery Dennison Corporation AVY 34.64 24.68
Avista Corporation AVA 16.62 13.42
Avon Products Inc AVP 30.18 21.72
AVX Corporation AVX 12.73 9.34
Axis Capital Holdings Limited AXS 29.81 21.62
AZZ Inc AZZ 19.66 12.54
B&G Foods Inc BGS 9.53 5.68
Babcock BW 39.53 24.76
Babson Global Short Duration High Yield Fund BGH 25.93 22.44
Badger Meter Inc BMI 20.12 15.52
BalckRock Taxable Municipal Bond Trust BBN 11.06 9.39
Ball Corporation BLL 16.22 11.18
Banco Bilbao Viscaya Argentaria S A BBVA 11.62 5.51
Banco De Chile BCH 21.78 11.86
Banco Latinoamericano de Comercio Exterior S A BLX 12.19 7.63
Banco Santander Chile BSAC 26.99 15.79
Banco Santander S A SAN 6.32 3.28
BanColombia S A CIB 54.13 31.85
BancorpSouth Bank BXS 21.04 11.04
Bank of America Corporation BAC 17.91 10.08
Kinsale Capital Group, Inc. KNSL 4.43 2.46
Bank of Hawaii Corporation BOH 40.28 31.76
Bank Of Montreal BMO 44.19 32.55
Bank Of New York Mellon Corporation The BK 27.66 20.67
Bank of Nova Scotia The BNS 39.8 27.22
Barclays PLC BCS 19.49 13.11
Barings BDC Inc BBDC 0.38 0.21
Barings Corporate Investors MCI 8.45 6.16
Barings Participation Investors MPV 7.53 5.92
Barnes & Noble Inc BKS 17.68 8.88
Barnes Group Inc B 19.06 13.49
Basic Energy Services Inc BAS 17.06 7.13
Baxter International Inc BAX 51.27 33.95
Baytex Energy Corp BTE 36.02 20.17
BB&T Corporation BBT 28.05 17.32
BBVA Banco Frances S A BFR 11.74 4.18
BBX Capital Corporation BBX 14.59 3.13
BCE Inc BCE 23.07 15.75
Beazer Homes USA Inc BZH 34.4 16.05
Becton Dickinson and Company BDX 73.72 57.21
Belden Inc BDC 37.55 19.8
Bemis Company Inc BMS 27.03 21.14
Benchmark Electronics Inc BHE 21.93 13.7
Berkshire Hathaway Inc BRK.A 125 97
Berkshire Hathaway Inc BRK.B 83.72 64.94
Berkshire Hills Bancorp Inc BHLB 17.69 12.75
Best Buy Co Inc BBY 37.69 24.45
BHP Group Limited BHP 65.98 40.96
BHP Group Plc BBL 55.08 33.14
Big Lots Inc BIG 37.35 25.34
Biglari Holdings Inc BH 444.71 264
Bio Rad Laboratories Inc BIO 113.63 81.5
Bitauto Holdings Limited BITA 13.85 8.46
Black Hills Corporation BKH 24.94 18.74
Black Knight Inc BKI 22.21 9.09
BlackRock California Municipal Income Trust BFZ 9.14 7.57
Blackrock Capital and Income Strategies Fund Inc CII 7.68 6.1
Blackrock Core Bond Trust BHK 8.1 6.55
Blackrock Corporate High Yield Fund Inc HYT 5.87 4.71
BlackRock Credit Allocation Income Trust BTZ 7.4 5.97
Blackrock Debt Strategies Fund Inc DSU 6.68 5.3
BlackRock Energy and Resources Trust BGR 13.92 9.9
Blackrock Enhanced Equity Dividend Trust BDJ 4.89 3.9
Blackrock Enhanced Government Fund Inc EGF 11.37 10.55
Blackrock Floating Rate Income Strategies Fund Inc FRA 9.93 7.93
Blackrock Florida Municipal 2020 Term Trust BFO 11.1 9.51
Blackrock Global BGT 10.05 7.55
Blackrock Global BOE 8.02 6.17
Blackrock Health Sciences Trust BME 12.34 9.99
BlackRock Income Investment Quality Trust BAF 9.83 7.9
BlackRock Income Trust Inc The BKT 4.35 3.74
BLACKROCK INTERNATIONAL LTD BGY 4.95 3.76
BlackRock Investment Quality Municipal Trust Inc The BKN 9.01 7.51
BlackRock Long Term Municipal Advantage Trust BTA 7.16 5.76
BlackRock Maryland Municipal Bond Trust BZM 11.43 8.93
BlackRock Massachusetts Tax Exempt Trust MHE 9.38 7.53
Blackrock Muni New York Intermediate Duration Fund Inc MNE 9.53 7.84
Blackrock MuniAssets Fund Inc MUA 8.36 7.23
Blackrock Municipal 2020 Term Trust BKK 11.01 9.75
Blackrock Municipal Bond Trust BBK 9.26 7.64
BlackRock Municipal Income Investment Trust BBF 8.76 7.31
Blackrock Municipal Income Quality Trust BYM 9.34 7.68
BlackRock Municipal Income Trust BFK 8.59 7.17
BlackRock Municipal Income Trust II BLE 8.97 7.5
Blackrock MuniEnhanced Fund Inc MEN 7.03 5.95
Blackrock MuniHoldings California Quality Fund Inc MUC 9.09 7.45
Blackrock MuniHoldings Fund II Inc MUH 9.4 7.52
Blackrock MuniHoldings Fund Inc MHD 9.87 8.05
Blackrock MuniHoldings Investment Quality Fund MFL 9.01 7.46
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 9.56 8.03
Blackrock MuniHoldings New York Quality Fund Inc MHN 9.6 7.92
Blackrock MuniHoldings Quality Fund II Inc MUE 8.81 7.17
Blackrock MuniHoldings Quality Fund Inc MUS 8.83 7.18
Blackrock MuniVest Fund II Inc MVT 9.26 7.8
Blackrock MuniYield California Fund Inc MYC 8.92 7.26
Blackrock MuniYield California Insured Fund Inc MCA 9.07 7.43
Blackrock MuniYield Fund Inc MYD 9.01 7.23
Blackrock MuniYield Investment Fund MYF 9 7.21
Blackrock MuniYield Investment QualityFund MFT 8.73 7.31
Blackrock MuniYield Michigan Quality Fund Inc MIY 9.24 7.49
Blackrock MuniYield New Jersey Fund Inc MYJ 9.79 8.07
Blackrock MuniYield New York Quality Fund Inc MYN 8.95 7.08
Blackrock MuniYield Pennsylvania Quality Fund MPA 9.67 7.88
Blackrock MuniYield Quality Fund II Inc MQT 8.18 6.67
Blackrock MuniYield Quality Fund III Inc MYI 8.78 7.18
Blackrock MuniYield Quality Fund Inc MQY 9.4 7.78
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 9.82 8.45
Blackrock New York Municipal Bond Trust BQH 10.19 8.57
Blackrock New York Municipal Income Quality Trust BSE 9.6 8.18
BlackRock New York Municipal Income Trust II BFY 9.67 8.32
BlackRock Strategic Municipal Trust Inc The BSD 8.28 6.74
BlackRock Virginia Municipal Bond Trust BHV 13.3 11.29
BlackRock Inc BLK 191.99 111.44
Twilio Inc. TWLO 0 0
BlueLinx Holdings Inc BXC 59.4 23.2
Boeing Company The BA 61.03 45.05
Booz Allen Hamilton Holding Corporation BAH 8.75 8.12
BorgWarner Inc BWA 34.18 15.78
Boston Beer Company Inc The SAM 99.53 44.25
Boston Properties Inc BXP 70.19 47.44
Boston Scientific Corporation BSX 9.62 5.13
Boyd Gaming Corporation BYD 13.6 6.71
BP p l c BP 39.41 17.35
BP Prudhoe Bay Royalty Trust BPT 48.49 29.11
Brady Corporation BRC 28.17 19.46
Brandywine Realty Trust BDN 8.92 6.77
Braskem S A BAK 17.71 7.75
BRF S A BRFS 15.07 10.21
Bridgepoint Education Inc BPI 27.28 12.78
Briggs & Stratton Corporation BGG 19.19 12.7
Brinker International Inc EAT 17.76 11.23
Brink& 39 s Company The BCO 26.1 16.46
Bristol Myers Squibb Company BMY 21.34 16.93
Bristow Group Inc BRS 42.32 25.93
British American Tobacco p l c BTI 27.78 19.62
Broadridge Financial Solutions Inc BR 19.59 15.21
Brookdale Senior Living Inc BKD 22.07 12.77
Brookfield Asset Management Inc BAM 19.02 11.31
Brookfield Infrastructure Partners LP BIP 10.39 6.59
Brookfield Real Assets Income Fund Inc RA 11.38 7.35
Brookfield Renewable Partners L P BEP 15.65 13.05
Brown & Brown Inc BRO 10.89 7.34
Brown Forman Corporation BF.A 19.31 13.73
Brown Forman Corporation BF.B 15.5 10.49
BRT Apartments Corp BRT 6.68 3.98
Brunswick Corporation BC 21.16 9.67
BT Group plc BT 10.44 5.63
Buckeye Partners L P BPL 38.54 27.78
Buckle Inc The BKE 20.39 11.24
Buenaventura Mining Company Inc BVN 52.59 27.46
Build A Bear Workshop Inc BBW 9.64 4.52
Bunge Limited BG 59.77 39.12
CABCO Series 2004 101 Trust GYB 17.13 13.51
Cabot Corporation CBT 32.76 19.47
Cabot Oil & Gas Corporation COG 11.17 6.54
CACI International Inc CACI 53.76 40.36
CAE Inc CAE 10.18 6.83
Caleres Inc CAL 24.76 16.65
California Resources Corporation CRC 28.44 17.5
California Water Service Group Holding CWT 15.53 13.44
Calix Inc CALX 17.17 9.9
Callaway Golf Company ELY 9.74 5.62
Callon Petroleum Company CPE 8.29 1.55
Cambrex Corporation CBM 6.07 2.91
Camden Property Trust CPT 38.6 25.21
Cameco Corporation CCJ 34.28 17.75
Campbell Soup Company CPB 29.35 24.83
Moleculin Biotech, Inc. MBRX 0.47 0.31
Canadian Imperial Bank of Commerce CM 54.68 38.84
Canadian National Railway Company CNI 29.5 21.13
Canadian Natural Resources Limited CNQ 37.23 25.93
Canadian Pacific Railway Limited CP 60.28 41.38
Canon Inc CAJ 50.76 36.23
Canopy Growth Corporation CGC 5.13 2.94
Cantel Medical Corp CMD 13.23 7.02
Capital One Financial Corporation COF 41.43 30.66
Capital Senior Living Corporation CSU 6.95 4.35
Capstead Mortgage Corporation CMO 5.7 4.25
Carbo Ceramics Inc CRR 96.98 54.97
Cardinal Health Inc CAH 32.27 24.58
Carlisle Companies Incorporated CSL 36.85 25.07
CarMax Inc KMX 35.9 18.67
Carnival Corporation CCL 36.99 23.8
Carnival Corporation CUK 37.41 25.31
Carpenter Technology Corporation CRS 36.93 23.04
Carriage Services Inc CSV 4.99 3.52
Carter& 39 s Inc CRI 31.25 20.76
CatchMark Timber Trust Inc CTT 1.04 0.93
Caterpillar Inc CAT 75.38 39.71
Cato Corporation The CATO 19.53 12.05
CBIZ Inc CBZ 7.62 5.27
CBL & Associates Properties Inc CBL 9.47 4.7
CBS Corporation CBS 17.81 11.37
Cedar Fair L P FUN 10.05 7
Cedar Realty Trust Inc CDR 5.76 3.55
Celanese Corporation CE 36.71 21.18
Celestica Inc CLS 11.24 7.51
Cellcom Israel Ltd CEL 28.17 19.46
Cemex S A B de C V CX 12.46 7.65
Cenovus Energy Inc CVE 27.05 18.17
Centene Corporation CNC 13.16 8.94
CenterPoint Energy Inc CNP 11.94 8.98
Centrais Electricas Brasileiras S A Eletrobras EBR 12.3 9.07
CenturyLink Inc CTL 24.62 16.01
CF Industries Holdings Inc CF 22.89 9.79
CGI Group Inc GIB 17.26 13.14
Charles River Laboratories International Inc CRL 41.56 28.25
Chatham Lodging Trust REIT CLDT 12.93 9.43
Chemed Corp CHE 60.66 43.13
Chesapeake Energy Corporation CHK 26.71 18.6
Chesapeake Lodging Trust CHSP 13.03 9.69
Chesapeake Utilities Corporation CPK 22.98 15.01
Chevron Corporation CVX 68.11 49.16
Chico& 39 s FAS Inc CHS 13.49 6.81
Chimera Investment Corporation CIM 6.87 4.99
China Distance Education Holdings Limited DL 4.05 1.87
China Eastern Airlines Corporation Ltd CEA 32.7 15.72
China Fund Inc The CHN 14.84 10.42
China Green Agriculture Inc CGA 16.93 6.85
China Life Insurance Company Limited LFC 21.69 16.72
China Mobile Hong Kong Ltd CHL 38.26 32.18
China New Borun Corporation BORN 19.4 4.93
China Petroleum & Chemical Corporation SNP 53.27 36.92
China Southern Airlines Company Limited ZNH 35 14.47
China Telecom Corp Ltd CHA 46.34 32.89
China Unicom Hong Kong Ltd CHU 14.11 9.43
China Yuchai International Limited CYD 18.7 7.34
Chipotle Mexican Grill Inc CMG 258.82 86.43
Choice Hotels International Inc CHH 26.24 19.52
Christopher & Banks Corporation CBK 10.27 4.91
Chubb Limited CB 47.77 36.79
Chunghwa Telecom Co Ltd CHT 16.99 11.35
Church & Dwight Company Inc CHD 15.46 12.94
Churchill Capital Corp CCC 17.46 11.53
Ciena Corporation CIEN 21.48 11.02
Cigna Corporation CI 38.1 29.65
Cimarex Energy Co XEC 86.08 46.89
Cincinnati Bell Inc CBB 18.7 11.5
Cinemark Holdings Inc CNK 14.39 9.75
CIRCOR International Inc CIR 43.16 24.31
CIT Group Inc DEL CIT 43.74 26.34
Citigroup Inc BLW 9.42 7.39
Citigroup Inc C 47.17 29.9
Citizens Inc CIA 7.59 5.9
Clean Harbors Inc CLH 42.09 26.75
Clear Channel Outdoor Holdings Inc CCO 3.79 2.23
Clearwater Paper Corporation CLW 42.34 22.12
Cleveland Cliffs Inc CLF 70.62 34.96
Clorox Company The CLX 53.81 45.6
Cloud Peak Energy Inc CLD 23.23 13.2
CMS Energy Corporation CMS 14.48 10.56
CNA Financial Corporation CNA 19.32 14.76
CNO Financial Group Inc CNO 6.38 3.99
CNOOC Limited CEO 172.11 97.61
CNX Resources Corporation CNX 52.97 29.55
Coca Cola Femsa S A B de C V KOF 69.84 47.39
Coca Cola Company The KO 25.72 19.14
Coeur Mining Inc CDE 27.93 13.55
Cohen & Steers Inc CNS 17.95 11.11
Cohen & Steers Infrastructure Fund Inc UTF 8.78 5.98
Cohen & Steers Quality Income Realty Fund Inc RQI 4.83 2.79
Cohen & Steers Reit and Preferred Income Fund Inc RNP 7.85 5
Cohen & Steers Total Return Realty Fund Inc RFI 7.38 4.16
Colfax Corporation CFX 18.9 10.26
Colgate Palmolive Company CL 34.94 30.41
Collier Creek Holdings CCH 25.29 17.72
Colonial High Income Municipal Trust CXE 3.12 2.68
Colonial Intermediate High Income Fund CIF 1.46 1.1
Colonial Investment Grade Municipal Trust CXH 6.41 5.44
Colonial Municipal Income Trust CMU 2.85 2.42
Colony Capital Inc CLNY 12.23 10
Comcast Corporation CCZ 35.4 27.61
Comerica Incorporated CMA 38.63 26.38
Comfort Systems USA Inc FIX 12.9 8.65
Commercial Metals Company CMC 13.84 9.64
Community Bank System Inc CBU 22.15 13.3
Community Health Systems Inc CYH 41.42 25.85
Comp En De Mn Cemig ADS CIG 8.01 5.79
Companhia Brasileira de Distribuicao CBD 39.29 27.03
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 7.32 4.34
Companhia Paranaense de Energia COPEL ELP 17.53 11.96
Compania Cervecerias Unidas S A CCU 19.74 11
Compass Diversified Holdings CODI 8.73 5.34
Compass Minerals International Inc CMP 68.93 47.48
Comstock Resources Inc CRK 208.06 94
ConAgra Brands Inc CAG 20.34 16.81
Concho Resources Inc CXO 88.43 42.86
Concord Medical Services Holdings Limited CCM 6.37 3.35
ConocoPhillips COP 51.91 34.71
Consolidated Edison Inc ED 36.62 29.53
Constellation Brands Inc STZ 21.51 14.24
Continental Resources Inc CLR 29.56 18.68
Cooper Tire & Rubber Company CTB 21 14.12
Copa Holdings S A CPA 47.55 34.04
Core Laboratories N V CLB 81.23 51.16
CoreCivic Inc CXW 14.46 9.66
CoreLogic Inc CLGX 20.34 17.27
Red Rock Resorts, Inc. RRR 9.58 6.26
CoreSite Realty Corporation COR 12.19 9.34
Corning Incorporated GLW 17.31 13.05
Corporate Asset Backed Corp CABCO GYC 20.2 17.62
Corporate Office Properties Trust OFC 29.27 22.26
Cosan Limited CZZ 12.17 6.58
Costamare Inc CMRE 8.02 5.96
Cott Corporation COT 7.7 4.76
Cousins Properties Incorporated CUZ 6.75 4.75
Covanta Holding Corporation CVA 12.18 9.02
CPB Inc CPF 58.24 19.47
CPFL Energia S A CPL 20.32 14.3
Crane Co CR 35.02 24.25
Crawford & Company CRD.B 3.93 1.98
Credicorp Ltd BAP 108.01 59.68
Credit Suisse Group CS 38.99 27.14
CRH PLC CRH 22.36 11.7
Cross Timbers Royalty Trust CRT 22.44 15.01
Crown Castle International Corporation CCI 36.75 28.99
Crown Holdings Inc CCK 33.85 22.66
CryoLife Inc CRY 7.11 4.63
CSS Industries Inc CSS 16.65 11.46
CTS Corporation CTS 10.81 6.46
Cubic Corporation CUB 47.62 30.89
Cullen Frost Bankers Inc CFR 48.95 38.21
Cummins Inc CMI 92.48 37.11
Curtiss Wright Corporation CW 34.65 24.86
Cushing MLP & Infrastructure Total Return Fund SRV 24.14 16.98
CVS Health Corporation CVS 32.31 23.45
D R Horton Inc DHI 13.62 8.86
Dana Incorporated DAN 16.08 8.38
Danaher Corporation DHR 45.69 33.78
Danaos Corporation DAC 5.2 3.58
DAQO New Energy Corp DQ 73.05 49.95
Darden Restaurants Inc DRI 37.81 24.86
Darling Ingredients Inc DAR 13.59 7.02
DaVita Inc DVA 37.06 28.42
Dean Foods Company DF 33.06 12.95
Deckers Outdoor Corporation DECK 87.02 31.53
Deere & Company DE 69.73 39.86
Delaware Investments Dividend & Income Fund Inc DDF 4.29 3.4
Delek Logistics Partners L P DKL 16.73 16.27
Delek US Holdings Inc DK 6.58 4.9
Delta Air Lines Inc DAL 13.72 9.15
Deluxe Corporation DLX 19.5 11.99
Denbury Resources Inc DNR 18.82 12.88
Deutsche Bank AG DB 70.13 41.78
Devon Energy Corporation DVN 70.82 53.68
DHI Group Inc DHX 14.7 5.71
Diageo plc DEO 61.06 46.47
Diamond Offshore Drilling Inc DO 77.54 43.22
Diamondrock Hospitality Company DRH 8.77 5.67
Diana Shipping inc DSX 16.27 11.19
Dick& 39 s Sporting Goods Inc DKS 32.38 19.16
Diebold Nixdorf Incorporated DBD 26.79 20.23
Digital Realty Trust Inc DLR 43.94 31.56
Dillard& 39 s Inc DDS 35.25 14.2
Dine Brands Global Inc DIN 42.3 16.99
Discover Financial Services DFS 16.86 10.85
Dolby Laboratories DLB 58.85 40.33
Dollar General Corporation DG 31.82 20.67
Dominion Energy Inc D 32.44 25.32
Domino& 39 s Pizza Inc DPZ 13.99 7.52
Donaldson Company Inc DCI 26.3 16.75
Douglas Dynamics Inc PLOW 11.23 7.26
Douglas Emmett Inc DEI 14.78 10.16
Dover Corporation DOV 49.66 33.8
Dover Motorsports Inc DVD 1.91 1.26
Dr Reddy& 39 s Laboratories Ltd RDY 38.73 21.48
DRDGOLD Limited DRD 6.01 3.1
Dreyfus High Yield Strategies Fund DHF 2.13 1.48
Dreyfus Strategic Municipal Bond Fund Inc DSM 5.17 4.28
Dreyfus Strategic Municipals Inc LEO 5.41 4.45
Dril Quip Inc DRQ 82.28 40.95
DTE Energy Company DTE 35.53 29.43
Ducommun Incorporated DCO 23.82 16.02
Duff & Phelps Utilities Income Inc DNP 5.52 4.5
Duff & Phelps Utilities Tax Free Income Inc DTF 10.45 8.83
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 7.37 6.46
Duke Energy Corporation DUK 38.31 31.82
Duke Realty Corporation DRE 9.72 7.1
Dycom Industries Inc DY 15.01 7.45
Dynex Capital Inc DX 4.23 3.09
Eagle Materials Inc EXP 30.64 20.43
EastGroup Properties Inc EGP 31.81 23.58
Eastman Chemical Company EMN 35.19 21.34
Eaton Corporation PLC ETN 40.41 23.55
Eaton Vance Corporation ETV 6.31 5.47
Eaton Vance Corporation ETW 5.6 4.54
Eaton Vance Corporation EV 27.65 20.26
Eaton Vance Enhance Equity Income Fund EOI 6.91 5.84
Eaton Vance Enhanced Equity Income Fund II EOS 6.88 5.68
Eaton Vance Floating Rate Income Trust EFT 9.84 8.06
iClick Interactive Asia Group Limited ICLK 6.39 3.68
Eaton Vance Municipal Income Trust EVN 7.54 6.27
Eaton Vance Senior Floating Rate Fund EFR 9.88 7.99
Eaton Vance Senior Income Trust EVF 4.37 3.53
Eaton Vance Tax Advantaged Dividend Income Fund EVT 8.97 6.96
Eaton Vance Tax Advantage Global Dividend Opp ETO 10.05 7.89
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 7.68 5.86
Eaton Vance Tax Managed Buy Write Income Fund ETB 8.02 6.47
ECA Marcellus Trust I ECT 9.45 6.59
Ecolab Inc ECL 47.4 37.08
Ecopetrol S A EC 36.43 16.23
Edison International EIX 30.51 23.86
Edwards Lifesciences Corporation EW 42.38 21.45
El Paso Electric Company EE 22.78 15.08
Eldorado Gold Corporation EGO 95.4 56.07
Eli Lilly and Company LLY 28.58 23.9
Ellington Financial LLC EFC 8.42 7.89
Embraer S A ERJ 27.73 17.63
EMCOR Group Inc EME 28.31 21.15
Emergent Biosolutions Inc EBS 23.8 13.46
Casa Systems, Inc. CASA 2.3 1.41
Emerson Electric Company EMR 45.88 31.62
Employers Holdings Inc EIG 15.9 11.06
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 14.32 6.36
Enbridge Inc ENB 20.37 14.97
Encana Corporation ECA 28.81 21.96
Endeavour Silver Corporation EXK 7.34 3.09
Enel Americas S A ENIA 19.47 17.37
Energizer Holdings Inc ENR 65.87 43.42
Energizer Holdings Inc EPC 10.03 9.74
Energy Transfer L P ET 3.18 2.73
Enerplus Corporation ERF 20.99 12.95
Enersys ENS 31.45 18.41
ENI S p A E 31.43 21.29
Ennis Inc EBF 12.58 8.83
EnPro Industries NPO 39.32 22.8
ENSCO plc ESV 43.36 27.03
Entercom Communications Corp ETM 14.09 4.56
Entergy Corporation ETR 55.81 47.45
Entergy Louisiana Inc ELC 5.42 2.65
Enterprise Products Partners L P EPD 14.76 9.66
Entravision Communications Corporation EVC 2.69 1.19
Envestnet Inc ENV 16.03 9.29
Enzo Biochem Inc ENZ 6.67 3.37
EOG Resources Inc EOG 53.62 40.9
EPR Properties EPR 29.67 19.29
EQT Corporation EQT 44.58 30.95
Equifax Inc EFX 32.36 24.73
Equity Commonwealth EQC 26.93 23.27
Equity Lifestyle Properties Inc ELS 24.12 18.68
Equity Residential EQR 34.73 20.49
Equus Total Return Inc EQS 3.5 2.03
ESCO Technologies Inc ESE 36.37 23.14
Essex Property Trust Inc ESS 91.55 58.95
Estee Lauder Companies Inc The EL 36.67 21.75
Esterline Technologies Corporation ESL 69.53 37.71
Ethan Allen Interiors Inc ETH 19.74 9.84
Euronav NV EURN 13.94 13.94
European Equity Fund Inc The EEA 6.83 4.77
Everest Re Group Ltd RE 75.1 58.2
Eversource Energy ES 8.04 3.83
Exelon Corporation EXC 33.75 26.2
Express Inc EXPR 18.8 12.55
Extra Space Storage Inc EXR 13.46 8.26
Exxon Mobil Corporation XOM 57.19 43.48
F N B Corporation FNB 7.42 4.64
Fabrinet FN 21.71 9.9
FactSet Research Systems Inc FDS 87.44 55.8
Fair Isaac Corporation FICO 26.25 19.69
Fang Holdings Limited SFUN 3.42 2.21
FBL Financial Group Inc FFG 21.24 12.23
Federal Agricultural Mortgage Corporation AGM 19.85 5.74
Federal Realty Investment Trust FRT 66.32 48.33
Federal Signal Corporation FSS 9.21 4.57
Federated Investors Inc FII 17.69 13.16
Federated Premier Municipal Income Fund FMN 9.66 7.94
FedEx Corporation FDX 89.97 66.06
Ferrellgas Partners L P FGP 13.18 9.67
Ferro Corporation FOE 15.29 6.81
Fidelity National Financial Inc FNF 12.55 9.83
Bluegreen Vacations Corporation BXG 3.39 2.54
Fidelity National Information Services Inc FIS 26.27 19.53
Fiduciary Claymore Energy Infrastructure Fund FMO 10.5 8.09
First American Corporation The FAF 29.83 9.9
First BanCorp FBP 55.17 3.59
First Commonwealth Financial Corporation FCF 6.01 3.29
First Horizon National Corporation FHN 13.72 8.3
First Industrial Realty Trust Inc FR 7.72 3.22
First Majestic Silver Corp AG 14.52 2.99
FIRST REPUBLIC BANK FRC 27.67 25.66
First Trust FFA 7.1 5.36
First Trust FMY 11.86 9.35
First Trust Senior Floating Rate Income Fund II FCT 8.44 6.94
First Trust Aberdeen Emerging Opportunity Fund FEO 12.03 7.74
First Trust Aberdeen Global Opportunity Income Fund FAM 8.82 6.72
FirstEnergy Corp FE 30.61 22.77
Flagstar Bancorp Inc FBC 98 11.6
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 6.99 5.01
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 5.54 3.91
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 8.68 6.49
FleetCor Technologies Inc FLT 31.06 27.25
Flotek Industries Inc FTK 5.45 1.06
Flowers Foods Inc FLO 9.49 8.1
Flowserve Corporation FLS 35.64 24.61
Fluor Corporation FLR 59.76 37.27
Fly Leasing Limited FLY 10.05 6.17
FMC Corporation FMC 37.46 23.24
Fomento Economico Mexicano S A B de C V FMX 50.7 35.62
Foot Locker Inc FL 16.44 8.87
Ford Motor Company F 12.5 7.26
Forestar Group Inc FOR 23.38 13.75
Fortuna Silver Mines Inc FSM 2.84 1.79
Franklin Covey Company FC 9.49 5.24
Franklin Resources Inc BEN 32.05 21.81
Franklin Universal Trust FT 3.91 3.04
Freeport McMoran Inc FCX 48.44 23.07
Fresenius Medical Care Corporation FMS 28.98 21.54
Fresh Del Monte Produce Inc FDP 22.37 17.13
Frontline Ltd FRO 148.07 97.33
FTI Consulting Inc FCN 48.06 31.94
Gabelli Convertible and Income Securities Fund Inc The GCV 3.22 2.65
ACM Research, Inc. ACMR 2.75 1.74
Gabelli Dividend GDV 9.48 7.06
Gabelli Equity Trust Inc The GAB 2.64 1.88
AAC Holdings, Inc. AAC 9.7 9.5
Gabelli Multi Media Trust Inc The GGT 3.54 2.46
Gabelli Utility Trust The GUT 4.03 2.62
GAIN Capital Holdings Inc GCAP 7.31 6.72
Gamco Investors Inc GBL 45.28 29.26
Gamestop Corporation GME 17.72 11.97
Gap Inc The GPS 20.8 13.45
Gartner Inc IT 33.75 18.7
GATX Corporation GMTA 3 3
Genco Shipping & Trading Limited GNK 260.2 140.7
Generac Holdlings Inc GNRC 10.88 7.02
General American Investors Inc GAM 15.26 11.9
General Dynamics Corporation GD 64.21 45.92
General Electric Company GE 14.7 10.53
General Mills Inc GIS 29.17 25.34
General Motors Company GM 30.05 27.11
Genesco Inc GCO 40.6 21.2
Genesee & Wyoming Inc GWR 53.05 28.93
Genesis Energy L P GEL 15.82 9.73
Genesis Healthcare Inc GEN 3.94 3.51
Genpact Limited G 15.97 11.65
Spero Therapeutics, Inc. SPRO 2.21 1.98
Genuine Parts Company GPC 40.79 28.18
Genworth Financial Inc GNW 18.96 10.59
Geo Group Inc The GEO 9.24 6.3
Gerdau S A GGB 15.47 10.18
Getty Realty Corporation GTY 21.29 13.11
Altair Engineering Inc. ALTR 35.48 23.87
Gildan Activewear Inc GIL 14.61 9.79
Glatfelter GLT 12.56 8.28
GlaxoSmithKline PLC GSK 26.8 20.45
Global Cord Blood Corporation CO 6.58 3.17
Global Partners LP GLP 13.61 9.36
Global Payments Inc GPN 26.07 17.88
Global Ship Lease Inc GSL 4.63 1.26
Gol Linhas Aereas Inteligentes S A GOL 36.76 21.04
Gold Fields Limited GFI 16.38 9.74
Goldman Sachs Group Inc The GS 164.66 117.01
Gorman Rupp Company The GRC 20.11 12.44
GP Strategies Corporation GPX 10.75 6.77
Graco Inc GGG 11.74 7.54
Graham Corporation GHM 19.43 12.18
Graham Holdings Company GHC 508.15 298.88
Granite Construction Incorporated GVA 31.22 18.86
Graphic Packaging Holding Company GPK 3.74 2.7
Gray Television Inc GTN 4.53 1.51
Green Dot Corporation GDOT 64.68 42.95
Greenbrier Companies Inc The GBX 20.99 7.06
Greenhill & Co Inc GHL 60.52 41.9
Greif Bros Corporation GEF 47.25 33.86
Griffon Corporation GFF 12.9 9.05
Group 1 Automotive Inc GPI 38.44 20.39
Grupo Aeroportuario Del Pacifico S A de C V PAC 27.64 18.87
Grupo Aeroportuario del Sureste S A de C V ASR 45.8 33.7
Grupo Televisa S A TV 25.52 16.76
Guangshen Railway Company Limited GSH 17.74 12.78
Guess Inc GES 33.98 20.4
Guggenheim Enhanced Equity Income Fund GPM 3.84 2.8
H&R Block Inc HRB 16.69 7.92
H B Fuller Company FUL 22.29 16.96
Haemonetics Corporation HAE 32.19 25.62
Halcon Resources Corporation HK 294.15 220.65
Halliburton Company HAL 36.81 18.82
Hanesbrands Inc HBI 6.86 4.83
Hanger Inc HNGR 21.68 13.52
Harley Davidson Inc HOG 29.61 17.99
Harmony Gold Mining Company Limited HMY 11.9 8.16
Harris Corporation HRS 44.14 33.5
Harsco Corporation HSC 27.98 16.17
Harte Hanks Inc HHS 114.97 74.18
Hartford Financial Services Group Inc The HIG 25.3 16.33
Haverty Furniture Companies Inc HVT 12.77 6.81
Hawaiian Electric Industries Inc HE 17.07 12.56
Sea Limited SE 19.56 16.17
HCP Inc HCP 24.54 16.86
HDFC Bank Limited HDB 36 20.9
Healthcare Realty Trust Incorporated HR 16.83 12.96
Hecla Mining Company HL 10.95 4.37
Heico Corporation HEI 14 7.99
Heico Corporation HEI.A 12.6 7.6
Helix Energy Solutions Group Inc HLX 16.87 8.7
Helmerich & Payne Inc HP 38.59 26.21
Herbalife Nutrition Ltd HLF 16.6 8.57
Hercules Capital Inc HTGC 5.24 4.01
Hersha Hospitality Trust HT 17.51 8.25
Hershey Company The HSY 42.44 29.11
Hertz Global Holdings Inc HTZ 221.25 127.65
Hess Corporation HES 68.5 44.25
Hexcel Corporation HXL 18.54 9.78
HFF Inc HF 6.95 4.13
High Income Securities Fund PCF 5.58 4.38
Highwoods Properties Inc HIW 24.21 18.03
Hill International Inc HIL 6.7 3.6
Hillenbrand Inc HI 20.07 13.78
Hill Rom Holdings Inc HRC 39.28 20.83
Hilltop Holdings Inc HTH 12.03 9.08
HNI Corporation HNI 26.54 18.16
Holly Energy Partners L P HEP 15.43 10.93
Home Depot Inc The HD 29.8 22.17
Honda Motor Company Ltd HMC 39.39 28.44
Honeywell International Inc HON 45.07 30.08
Horace Mann Educators Corporation HMN 15.11 8.87
Hormel Foods Corporation HRL 11.14 8.02
Hornbeck Offshore Services HOS 25.45 12.76
Host Hotels & Resorts Inc HST 13.56 8.02
Hovnanian Enterprises Inc HOV 7.99 3.42
Howard Hughes Corporation The HHC 56 36.5
HP Inc HPQ 20.11 14.04
HSBC Holdings plc HSBC 37.04 32.59
Huaneng Power International Inc HNP 17.32 14.01
Hubbell Inc HUBB 48.28 35.66
Hudbay Minerals Inc HBM 17.64 14.52
Hudson Pacific Properties Inc HPP 14.04 11.86
Humana Inc HUM 56.53 40.61
Hunt Companies Finance Trust Inc HCFT 4.26 3.87
Huntsman Corporation HUN 13.41 6.61
Hyatt Hotels Corporation H 45.83 28.41
Iamgold Corporation IAG 18.23 12.28
ICICI Bank Limited IBN 10.31 5.82
IDACORP Inc IDA 29.68 23.42
IDEX Corporation IEX 35.2 24.25
IDT Corporation IDT 18.31 2.53
Illinois Tool Works Inc ITW 44.48 33.38
Imax Corporation IMAX 28.07 11.55
Independence Holding Company IHC 9.33 5.5
India Fund Inc The IFN 17.39 11.66
Industrias Bachoco S A de C V IBA 22.51 14.51
Infosys Limited INFY 8 5.21
ING Group N V ING 9.52 5.91
ING Group N V ISF 13.71 9.13
ING Group N V ISG 23.36 15.35
Ingersoll Rand plc Ireland IR 41.28 27.1
Ingredion Incorporated INGR 31.87 23.06
Inphi Corporation IPHI 20.56 15.12
Insperity Inc NSP 10.66 6.46
Intercontinental Exchange Inc ICE 23.83 17.63
Intercontinental Hotels Group IHG 23.04 15.49
International Business Machines Corporation IBM 116.78 95.56
International Flavors & Fragrances Inc IFF 47.6 33.33
International Game Technology IGT 17.56 11.26
International Paper Company IP 21.65 15.2
International Seaways Inc INSW 8.18 3.1
Interpublic Group of Companies Inc The IPG 9.05 5.17
Intrepid Potash Inc IPI 36.05 18.92
Invacare Corporation IVC 29.89 19.45
Invesco Bond Fund VBF 12.77 10.88
Invesco California Value Municipal Income Trust VCV 8.28 6.75
INVESCO MORTGAGE CAPITAL INC IVR 8.27 6.2
Invesco Municipal Income Opportunities Trust OIA 4.34 3.63
Invesco Municipal Opportunity Trust VMO 8.94 7.41
Invesco Municipal Trust VKQ 8.71 7.25
Invesco Pennsylvania Value Municipal Income Trust VPV 8.91 7.34
Invesco Plc IVZ 18.8 12.82
Invesco Quality Municipal Income Trust IQI 8.35 6.89
Invesco Senior Income Trust VVR 2.94 2.35
Invesco Trust for Investment Grade New York Municipal VTN 9.57 7.63
Invesco Trust for Investment Grade Municipals VGM 8.9 7.61
Invesco Value Municipal Income Trust IIM 9.84 8.28
Investors Real Estate Trust IRET 54.45 46.09
Ion Geophysical Corporation IO 130.65 51.3
Iron Mountain Incorporated IRM 15.03 10.75
IRSA Inversiones Y Representaciones S A IRS 12 6.18
iStar Inc STAR 7.69 2.49
ITT Inc ITT 102.65 76.07
J P Morgan Chase & Co JPM 38.76 28.92
J Alexander& 39 s Holdings Inc JAX 5.55 3.35
J C Penney Company Inc Holding Company JCP 33.25 18.68
J M Smucker Company The SJM 54.22 44.49
Jabil Inc JBL 17.89 9.08
Jacobs Engineering Group Inc JEC 48.99 34
James Hardie Industries plc JHX 6.03 3.36
Japan Smaller Capitalization Fund Inc JOF 5.58 4.16
Jefferies Financial Group Inc JEF 26.61 19.26
JinkoSolar Holding Company Limited JKS 38.92 8.47
JMP Group LLC JMP 6.76 3.97
John Bean Technologies Corporation JBT 19.06 13.16
John Hancock Financial Opportunities Fund BTO 11.32 8.58
John Hancock Income Securities Trust JHS 9.04 7.35
John Hancock Investors Trust JHI 11.21 8.46
John Hancock Pfd Income Fund II HPF 10.35 7.94
John Hancock Preferred Income Fund HPI 10.55 8.03
John Hancock Preferred Income Fund III HPS 9.08 6.87
John Hancock Premium Dividend Fund PDT 5.93 4.61
John Wiley & Sons Inc JW.A 38.76 29.79
Johnson & Johnson JNJ 50.61 44.11
Johnson Controls International plc JCI 32.56 21.25
Jones Lang LaSalle Incorporated JLL 85.09 54.74
Juniper Networks Inc JNPR 34.98 21.06
K12 Inc LRN 29.24 18.45
Kadant Inc KAI 22.33 12.35
Kaman Corporation KAMN 26.01 18.4
Kansas City Southern KSU 45.88 27.26
KAR Auction Services Inc KAR 13.04 9.27
Kayne Anderson Midstream Energy Fund Inc KMF 13.14 12.89
KB Financial Group Inc KB 52.89 37.81
KB Home KBH 17.69 9.04
KBR Inc KBR 27.53 15.55
Kellogg Company K 42.54 36.99
Kemet Corporation KEM 14.78 6.76
Kennametal Inc KMT 33.64 20.1
Kennedy Wilson Holdings Inc KW 9.6 7.73
Key Energy Services Inc KEG 13.29 8.01
KeyCorp KEY 7.72 4.98
Kilroy Realty Corporation KRC 28.86 20.24
Kimberly Clark Corporation KMB 50.49 43.02
Kimco Realty Corporation KIM 12.51 8.27
Kingsway Financial Services Inc KFS 10.36 4.8
Kinross Gold Corporation KGC 19.83 14.63
Kirby Corporation KEX 45.46 31.35
KKR & Co Inc KKR 9.21 5.47
Knight Transportation Inc KNX 18.77 14.99
Knoll Inc KNL 13.68 8.2
Koninklijke Philips N V PHG 27.47 20.54
Koppers Holdings Inc KOP 32.5 17.9
Korea Electric Power Corporation KEP 17.53 11.67
Korea Fund Inc The KF 25.39 18.01
Korn Ferry International KFY 22.69 12.36
Kraton Corporation KRA 34.21 13
Kroger Company The KR 10.44 8.31
Kronos Worldwide Inc KRO 15.41 4.64
KT Corporation KT 21.95 15.9
L Brands Inc LB 21.02 8.24
L S Starrett Company The SCX 9.74 6.71
L3 Technologies Inc LLL 80.67 55.64
Laboratory Corporation of America Holdings LH 88.92 70.14
Lannett Co Inc LCI 6.75 4.06
Las Vegas Sands Corp LVS 37.78 11
LATAM Airlines Group S A LTM 42.18 22.42
Lazard Global Total Return and Income Fund LGI 7.79 6.26
Lazard Ltd LAZ 28.28 18.34
La Z Boy Incorporated LZB 13.97 5.97
Lear Corporation LEA 45.46 28.99
Lee Enterprises Incorporated LEE 4.49 1.76
Legg Mason Inc LM 31.93 20.74
Leggett & Platt Incorporated LEG 18.05 13.02
Lennar Corporation LEN 19.85 12.23
Lennox International Inc LII 44.37 33.85
Lexington Realty Trust LXP 5.07 2.86
LG Display Co Ltd LPL 20.74 13.79
Liberty All Star Equity Fund USA 2.54 1.96
Liberty All Star Growth Fund Inc ASG 2.18 1.52
Life Storage Inc LSI 5.87 3.56
Lincoln National Corporation LNC 28.86 18.4
Linde plc LIN 8.09 3.97
Lindsay Corporation LNN 64.62 28.71
Lithia Motors Inc LAD 13.16 4.77
Live Nation Entertainment Inc LYV 16.7 8.43
Lloyds Banking Group Plc LYG 4.13 2.48
LMP Capital and Income Fund Inc SCD 6.48 4.83
Lockheed Martin Corporation LMT 64.39 51.47
Loews Corporation L 38.18 29.6
Louisiana Pacific Corporation LPX 12.62 6.43
Lowe& 39 s Companies Inc LOW 24.03 16.77
Lsb Industries Inc LXU 24.44 12.8
LTC Properties Inc LTC 18.86 15.07
Luby& 39 s Inc LUB 6.69 3.31
Lumber Liquidators Holdings Inc LL 31.99 19.68
Lydall Inc LDL 9.27 5.47
LyondellBasell Industries NV LYB 22.02 16.64
M&T Bank Corporation MTB 75.9 52.89
M D C Holdings Inc MDC 28.28 18.35
M I Homes Inc MHO 17.64 9.04
Macerich Company The MAC 33.66 19.68
Mack Cali Realty Corporation CLI 25.89 19.26
Macquarie First Trust Global MFD 7.1 4.74
Macquarie Global Infrastructure Total Return Fund Inc MGU 10.87 7.29
Macquarie Infrastructure Corporation MIC 12.95 7.46
Macro Bank Inc BMA 47.26 20.79
Macy& 39 s Inc M 20.34 12.05
Madison Covered Call & Equity Strategy Fund MCN 4.49 3.58
Magellan Midstream Partners L P MMP 19.88 13.66
Magna International Inc MGA 21.58 10.78
Manitowoc Company Inc The MTW 61.71 33.29
ManpowerGroup MAN 56.24 34.8
Manulife Financial Corp MFC 15.17 8.31
Marathon Oil Corporation MRO 31.53 23.13
Marcus Corporation The MCS 11.12 6.61
Marine Products Corporation MPX 6.23 3.55
MarineMax Inc HZO 12.6 6.25
Markel Corporation MKL 387.72 321.32
Marsh & McLennan Companies Inc MMC 22.98 16.9
Martin Marietta Materials Inc MLM 88.5 64.65
Masco Corporation MAS 15.88 8.76
MasTec Inc MTZ 15.04 9.4
Mastercard Incorporated MA 25.54 18.36
Materion Corporation MTRN 27.63 14.73
Maui Land & Pineapple Company Inc MLP 7.65 2.35
Maximus Inc MMS 16.25 11.41
MaxLinear Inc MXL 18.7 9.75
MBIA Inc MBI 13 4.2
McCormick & Company Incorporated MKC 40.38 29.5
McDermott International Inc MDR 86.34 37.38
McDonald& 39 s Corporation MCD 63.06 46.71
McEwen Mining Inc MUX 5.17 2.09
McKesson Corporation MCK 66.72 54.22
MDU Resources Group Inc MDU 18.17 13.44
Mechel PAO MTL 62.36 34.9
Medical Properties Trust Inc MPW 6.46 4.67
MEDIFAST INC MED 33.85 15.33
Mednax Inc MD 34.18 23.17
Medtronic plc MDT 37.93 26
Merck & Company Inc MRK 29.75 23.31
Mercury General Corporation MCY 29.44 23.53
Meredith Corporation MDP 26.97 20.91
Meritage Corporation MTH 25.1 15.51
Merrill Lynch Depositor Inc PIY 13.31 10.07
Mesa Royalty Trust MTR 26 17.38
Mesabi Trust MSB 30.49 6.43
Methode Electronics Inc MEI 11.95 7.05
MetLife Inc MET 37.06 26.47
Metropolitan Bank Holding Corp MCB 2.47 1.14
Mettler Toledo International Inc MTD 157.55 94.1
Mexico Equity and Income Fund Inc The MXE 8.23 5.26
Mexico Fund Inc The MXF 14.65 9.9
MFA Financial Inc MFA 3.1 2.32
MFC Bancorp Ltd MFCB 71.96 32.65
MFS Charter Income Trust MCR 5.11 4.34
MFS Government Markets Income Trust MGF 4.11 3.55
MFS Intermediate Income Trust MIN 3.35 2.78
Aileron Therapeutics, Inc. ALRN 2.65 0.58
MFS Multimarket Income Trust MMT 3.62 3
MFS Municipal Income Trust MFM 4.36 3.74
MFS Special Value Trust MFV 3.61 2.7
MGIC Investment Corporation MTG 13.12 5.98
MGM Resorts International MGM 16.14 8.74
Mid America Apartment Communities Inc MAA 46.96 32.21
MidSouth Bancorp MSL 14.16 10.28
Miller Industries Inc MLR 12.38 8.49
Minerals Technologies Inc MTX 32.52 22.22
Mistras Group Inc MG 14.9 9.21
Mitsubishi UFJ Financial Group Inc MUFG 5.42 4.53
Mizuho Financial Group Inc MFG 4.07 2.71
Mobile TeleSystems OJSC MBT 13.55 10.26
Modine Manufacturing Company MOD 16.11 7.43
Mohawk Industries Inc MHK 64.46 41.41
Molina Healthcare Inc MOH 21.14 13.74
Molson Coors Brewing Company TAP 42.17 31.42
Monmouth Real Estate Investment Corporation MNR 5.6 4.27
Moody& 39 s Corporation MCO 26.96 16.63
Moog Inc MOG.A 39.47 29.33
Morgan Stanley MS 28.95 20.15
Morgan Stanley Emerging Markets Debt Fund Inc MSD 6.59 5.15
Morgan Stanley India Investment Fund Inc IIF 16.58 11.13
Mosaic Company The MOS 65.82 33.47
Motorola Solutions Inc MSI 34.74 32.08
Movado Group Inc MOV 14.41 8.5
MSA Safety Incorporporated MSA 26.39 18.15
MSC Industrial Direct Company Inc MSM 53.78 34.28
MSCI Inc MSCI 37.9 25.79
Mueller Industries Inc MLI 14.19 9.24
Mueller Water Products Inc MWA 5.22 2.02
MuniVest Fund Inc MVF 6.22 5.17
MuniYield Arizona Fund Inc MZA 9.14 7.58
Murphy Oil Corporation MUR 56.64 36.07
Murphy USA Inc MUSA 15.13 11.6
MV Oil Trust MVO 16.89 8.08
MVC Capital Inc MVC 9.66 6.83
Myers Industries Inc MYE 8.89 4.97
Nabors Industries Ltd NBR 23.31 13.57
NACCO Industries Inc NC 96.32 35.47
National Fuel Gas Company NFG 53.11 34.16
National Grid Transco PLC NGG 31.84 22.17
National Health Investors Inc NHI 31.24 19.83
National Oilwell Varco Inc NOV 59.68 29.18
National Presto Industries Inc NPK 79.93 54.08
National Retail Properties NNN 19 12.73
National Steel Company SID 14.65 9.74
Natural Gas Services Group Inc NGS 20.45 13.93
Natural Resource Partners LP NRP 166.83 99.99
Natuzzi S p A NTZ 5.76 2.78
Nautilus Group Inc The NLS 4.35 1.27
Navigant Consulting Inc NCI 15.04 8.29
Navios Maritime Acquisition Corporation NNA 74 28.91
Navios Maritime Holdings Inc NM 55.63 34.52
Navios Maritime Partners LP NMM 10.56 7.29
Navistar International Corporation NAV 59.48 36.75
NCI Building Systems Inc NCS 15.32 8.19
NCR Corporation NCR 15.93 11.31
Neenah Inc NP 18.01 10.65
Nelnet Inc NNI 20.6 12.23
New America High Income Fund Inc The HYB 5.03 3.81
New Frontier Corporation NFC 14.07 12.06
New Germany Fund Inc The GF 5.82 3.84
New Ireland Fund Inc The IRL 4.83 3.51
New Oriental Education & Technology Group Inc EDU 26.55 15.62
New York Community Bancorp Inc NYCB 11.79 8.42
New York Times Company The NYT 13.84 6.77
NewJersey Resources Corporation NJR 17.08 12.76
NewMarket Corporation NEU 105.37 65.28
Newmont Mining Corporation NEM 57.25 37.55
Newpark Resources Inc NR 9.42 3.61
NextEra Energy Inc NEE 43.02 33.94
Nike Inc NKE 20.88 13.66
NiSource Inc NI 13.63 10.54
NL Industries Inc NL 10.67 5.25
Noah Holdings Ltd NOAH 19.9 14.96
Noble Corporation NE 36.19 21.86
Noble Energy Inc NBL 39.65 25.46
Nokia Corporation NOK 10.61 5.68
Nomura Holdings Inc ADR NMR 8.48 4.77
Nordic American Tankers Limited NAT 17.13 13.66
Nordstrom Inc JWN 34.73 21.99
Norfolk Souther Corporation NSC 51.85 37.45
North American Construction Group Ltd NOA 11.39 5.96
North European Oil Royality Trust NRT 14.91 12.12
Northrop Grumman Corporation NOC 56.46 44.38
Northwest Natural Holding Company NWN 37.48 30.28
NorthWestern Corporation NWE 21.76 16.75
Novartis AG NVS 44.7 32.74
Novo Nordisk A S NVO 19.02 10.69
NRG Energy Inc NRG 22.68 16.5
Nu Skin Enterprises Inc NUS 27.51 18.88
Nucor Corporation NUE 37.57 27.84
Nustar Energy L P NS 35.11 24.68
Nuveen AMT Free Municipal Credit Income Fund NVG 9.29 7.96
Nuveen AMT Free Municipal Value Fund NUV 7.03 6.24
Nuveen AMT Free Quality Municipal Income Fund NEA 9.66 8.04
Nuveen Arizona Quality Municipal Income Fund NAZ 9.83 8.07
Nuveen California AMT Free Quality Municipal Income Fund NKX 8.84 7.33
Nuveen California Municipal Value Fund Inc NCA 6.69 5.84
Nuveen California Quality Municipal Income Fund NAC 8.66 7.1
Nuveen Connecticut Quality Municipal Income Fund NTC 9.55 8.47
Nuveen Credit Strategies Income Fund JQC 4.9 3.7
Nuveen Diversified Dividend and Income Fund JDD 5.43 4.12
Nuveen Floating Rate Income Fund JFR 6.72 5.58
Nuveen Floating Rate Income Opportuntiy Fund JRO 6.84 5.59
Gardner Denver Holdings, Inc. GDI 70.37 49.38
Nuveen Georgia Quality Municipal Income Fund NKG 9.82 8.4
Nuveen Insured California Select Tax Free Income Portfolio NXC 9.54 8.26
Nuveen Insured New York Select Tax Free Income Portfolio NXN 10.13 9.17
Nuveen Maryland Quality Municipal Income Fund NMY 10.02 8.63
Nuveen Massachusetts Municipal Income Fund NMT 10.32 8.46
Nuveen Michigan Quality Municipal Income Fund NUM 9.16 7.57
Nuveen Missouri Quality Municipal Income Fund NOM 11.39 9.24
Nuveen Municipal Credit Income Fund NZF 9.13 7.75
Nuveen Municipal High Income Opportunity Fund NMZ 7.67 6.38
Nuveen Municipal Income Fund Inc NMI 7.84 6.69
Nuveen New Jersey Quality Municipal Income Fund NXJ 9.36 7.67
Nuveen New York AMT Free Quality Municipal NRK 9.95 8.26
Nuveen New York Municipal Value Fund Inc NNY 7.19 6.4
Nuveen New York Quality Municipal Income Fund NAN 9.28 7.92
Nuveen North Carolina Quality Municipal Income Fd NNC 11.02 9.29
Nuveen Ohio Quality Municipal Income Fund NUO 10.73 9.06
Nuveen Pennsylvania Quality Municipal Income Fund NQP 9.11 7.67
Nuveen Preferred & Income Opportunities Fund JPC 4.41 3.4
Nuveen Preferred & Income Securities Fund JPS 4.55 3.46
Nuveen Quality Municipal Income Fund NAD 9.08 7.67
Nuveen Real Estate Fund JRS 5.35 3.35
Nuveen Select Maturities Municipal Fund NIM 8.39 7.33
Nuveen Select Tax Free Income Portfolio NXP 10.67 9.23
Nuveen Select Tax Free Income Portfolio II NXQ 10.05 8.85
Nuveen Select Tax Free Income Portfolio III NXR 10.68 9.16
Nuveen Senior Income Fund NSL 4.34 3.49
Nuveen Tax Advantaged Dividend Growth Fund JTD 6.85 5.09
Nuveen Tax Advantaged Total Return Strategy Fund JTA 5.89 4.71
Nuveen Texas Quality Municipal Income Fund NTX 11.41 9.68
Nuveen Virginia Quality Municipal Income Fund NPV 11.57 9.33
NVR Inc NVR 753 604.16
Oasis Petroleum Inc OAS 29.29 14.35
Occidental Petroleum Corporation OXY 75.09 54.27
Oceaneering International Inc OII 33.2 17.81
Och Ziff Capital Management Group LLC OZM 103.46 68.75
Ocwen Financial Corporation OCN 12.45 8.48
OFG Bancorp OFG 13.83 8.25
OGE Energy Corp OGE 17.76 13.19
Oil States International Inc OIS 65.31 34.2
Oil Dri Corporation Of America ODC 18.51 11.93
Old Republic International Corporation ORI 9.38 6.12
Olin Corporation OLN 16.52 11.4
Omega Healthcare Investors Inc OHI 13.42 9.56
Omnicom Group Inc OMC 38.23 27.04
OMNOVA Solutions Inc OMN 8.96 5.22
One Liberty Properties Inc OLP 10.01 4.55
ONEOK Inc OKE 19.54 13.85
Oppenheimer Holdings Inc OPY 27.61 18.78
Oracle Corporation ORCL 28.57 19.23
Orion Group Holdings Inc ORN 22.2 10.95
Orix Corp Ads IX 49.09 34.33
Ormat Technologies Inc ORA 35.55 24.63
Oshkosh Corporation OSK 40.75 23.13
Overseas Shipholding Group Inc OSG 277.98 170.68
Owens & Minor Inc OMI 24.5 19.8
Owens Corning Inc OC 33.58 21.33
Owens Illinois Inc OI 37.53 24.99
Oxford Industries Inc OXM 25 14.37
Pacific Gas & Electric Co PCG 37.23 30.02
Packaging Corporation of America PKG 21.27 16.03
Pampa Energia S A PAM 18.01 9.95
Panhandle Royalty Company PHX 13.86 9.57
PAR Technology Corporation PAR 32.98 4.75
Park Electrochemical Corporation PKE 17.82 12.9
Parker Hannifin Corporation PH 74.36 45.76
Peabody Energy Corporation BTU 896.23 495.25
Pearson Plc PSO 10.79 8.69
Pebblebrook Hotel Trust PEB 16.45 12.93
Cloudera, Inc. CLDR 0 0
Pennsylvania Real Estate Investment Trust PEI 11.12 5.36
PennyMac Mortgage Investment Trust PMT 7.37 6.09
Penske Automotive Group Inc PAG 14.71 9.24
Pentair plc PNR 32.66 25.37
PerkinElmer Inc PKI 24.68 17.78
Permian Basin Royalty Trust PBT 13.69 7.82
Perrigo Company PRGO 65.35 36.14
Perspecta Inc PRSP 41.87 27.52
PetroChina Company Limited PTR 105.76 75.94
Petroleo Brasileiro S A Petrobras PBR 42.38 28.18
Pfizer Inc PFE 14.35 10.35
Philip Morris International Inc PM 42.48 29.43
Piedmont Office Realty Trust Inc PDM 13.57 9.74
Pier 1 Imports Inc PIR 8.97 3.94
PIMCO California Municipal Income Fund PCQ 8.53 7.07
Pimco California Municipal Income Fund II PCK 5.82 4.7
PIMCO California Municipal Income Fund III PZC 6.09 5.05
PIMCO Commercial Mortgage Securities Trust Inc PCM 4.88 3.21
Pimco Corporate & Income Opportunity Fund PTY 6.55 4.62
Pimco High Income Fund PHK 5.05 3.42
PIMCO Income Strategy Fund PFL 5.4 4.25
PIMCO Income Strategy Fund II PFN 4.62 3.63
PIMCO Municipal Income Fund PMF 8.78 6.95
Pimco Municipal Income Fund II PML 6.96 5.79
PIMCO Municipal Income Fund III PMX 6.76 5.57
PIMCO New York Municipal Income Fund PNF 7.32 5.98
Pimco New York Municipal Income Fund II PNI 7.39 6.18
PIMCO New York Municipal Income Fund III PYN 6.06 5.09
PIMCO Strategic Income Fund Inc RCS 4.83 3.81
Pinnacle West Capital Corporation PNW 31.02 24.52
Pioneer Energy Services Corp PES 9.79 5.24
Pioneer Floating Rate Trust PHD 7.85 6.18
Pioneer High Income Trust PHT 7.59 5.76
Pioneer Municipal High Income Advantage Trust MAV 7.9 6.52
Pioneer Natural Resources Company PXD 87 43.29
Cadence Bancorporation CADE 2.49 1.1
Piper Jaffray Companies PJC 49.26 25.68
Pitney Bowes Inc PBI 15.25 11.71
PJT Partners Inc PJT 24.05 20.17
Plains All American Pipeline L P PAA 19.71 15
Plantronics Inc PLT 35.07 22.33
PLDT Inc PHI 38.97 29.95
PNC Financial Services Group Inc The PNC 57.65 41.76
PNM Resources Inc Holding Co PNM 10.88 8.55
Polaris Industries Inc PII 34.56 17.73
PolyOne Corporation POL 12.24 6.34
Portland General Electric Company POR 16.85 12.93
POSCO PKX 136.25 87.4
PPG Industries Inc PPG 36.67 24.33
Warrior Met Coal, Inc. HCC 12.82 11.12
PPL Corporation PPL 21.09 16.08
PPlus Trust PYS 14.28 10.35
PPlus Trust PYT 14.43 11.34
Precision Drilling Corporation PDS 8.94 5.33
Prestige Consumer Healthcare Inc PBH 12.15 7.08
Pretium Resources Inc PVG 26.6 19.54
Primerica Inc PRI 23.48 18.1
ProAssurance Corporation PRA 20 15.79
Procter & Gamble Company The PG 50.07 44.83
Progressive Corporation The PGR 16.2 11.96
Prologis Inc PLD 21.9 8.33
PROS Holdings Inc PRO 12.84 6.34
Prosperity Bancshares Inc PB 37.56 24.69
Provident Financial Services Inc PFS 11.64 7.33
Prudential Financial Inc PRU 50.66 36.19
Prudential Public Limited Company PUK 16.78 11.13
PS Business Parks Inc PSB 46.82 33.02
PT Telekomunikasi Indonesia Tbk TLK 16.04 10.91
Public Service Enterprise Group Incorporated PEG 24.7 20.44
Public Storage PSA 79.57 56.14
PulteGroup Inc PHM 12.32 5.7
Putnam Managed Municipal Income Trust PMM 4.76 3.82
Putnam Master Intermediate Income Trust PIM 3.72 3.02
Putnam Municipal Opportunities Trust PMO 7.55 6.46
Putnam Premier Income Trust PPT 4.01 3.21
PVH Corp PVH 70.39 38.04
QEP Resources Inc QEP 37.55 27.73
Quad Graphics Inc QUAD 27.98 23.09
Quaker Chemical Corporation KWR 39.39 14.06
Quanex Building Products Corporation NX 19 13.78
Quanta Services Inc PWR 23 17.03
Quantum Corporation QTM 31.36 9.92
Quest Diagnostics Incorporated DGX 52.81 37.49
Quotient Technology Inc QUOT 4 2.77
Radian Group Inc RDN 18.13 6.15
Ralph Lauren Corporation RL 102.44 63.82
Range Resources Corporation RRC 52.39 31.91
Raymond James Financial Inc RJF 29.98 20.51
Rayonier Inc RYN 26.12 18.63
Raytheon Company RTN 47.64 34.57
Ready Capital Corporation RC 8.71 5.94
Realty Income Corporation O 24.22 16.72
Red Hat Inc RHT 48.45 27
Red Lion Hotels Corporation RLH 8.28 4.71
Redwood Trust Inc RWT 9.28 7.09
Regal Beloit Corporation RBC 62.52 42.26
Regions Financial Corporation RF 7.76 4.53
Regis Corporation RGS 20.6 12.53
Reinsurance Group of America Incorporated RGA 49.36 38.58
Reliance Steel & Aluminum Co RS 46.49 29.97
RenaissanceRe Holdings Ltd RNR 58.41 45.95
Renesola Ltd SOL 72.75 22
Republic Services Inc RSG 26.04 20.17
ResMed Inc RMD 31.41 22.29
Retail Value Inc RVI 16.37 7.2
Revlon Inc REV 18.13 9.36
REX American Resources Corporation REX 19.16 13.06
Rio Tinto Plc RIO 51.42 28.38
Ritchie Bros Auctioneers Incorporated RBA 19.79 14.53
Rite Aid Corporation RAD 1.74 0.87
RLI Corp RLI 16.86 13.57
Roadrunner Transportation Systems Inc RRTS 14.87 10.46
Robert Half International Inc RHI 27.27 18.49
Rockwell Automation Inc ROK 60.76 37.73
Rogers Communication Inc RCI 29.77 21.44
Rogers Corporation ROG 38.26 23.79
Rollins Inc ROL 7.85 4.71
Roper Technologies Inc ROP 74.65 47.44
Rosetta Stone RST 27.46 16.66
Rowan Companies plc RDC 33.86 20.83
Royal Bank Of Canada RY 43.77 32.98
Royal Bank Scotland plc The RBS 17.61 9.81
Royal Caribbean Cruises Ltd RCL 41.38 20.05
Royal Dutch Shell PLC RDS.A 42.96 30.33
Royal Dutch Shell PLC RDS.B 42.97 29.44
Royce Micro Cap Trust Inc RMT 4.08 2.88
Royce Value Trust Inc RVT 7.82 5.33
RPC Inc RES 12.24 3.93
RPM International Inc RPM 17.91 13.04
RPT Realty RPT 8.06 5.44
RTW Retailwinds Inc RTW 21.25 15.69
Rudolph Technologies Inc RTEC 10.93 6.27
Ryder System Inc R 44.09 26.56
S&P Global Inc SPGI 35.69 26.19
Sabine Royalty Trust SBR 33.92 21.83
Safe Bulkers Inc SB 6.99 5.06
Safeguard Scientifics Inc SFE 17.4 10.1
Salesforce com Inc CRM 37.65 15.52
Sally Beauty Holdings Inc SBH 14.7 7.67
San Juan Basin Royalty Trust SJT 16.64 10.43
SandRidge Energy Inc SD 10.84 4
Sanofi SNY 28.9 20.61
SAP SE SAP 47.42 35.98
Saratoga Investment Corp SAB 20.9 9.81
Sasol Ltd SSL 38.41 24.65
Saul Centers Inc BFS 36.34 23.49
Schlumberger N V SLB 70.39 43.27
Schweitzer Mauduit International Inc SWM 31.39 16.39
Scorpio Tankers Inc SBBC 9.5 7.5
Scorpio Tankers Inc STNG 102.84 77.53
Scotts Miracle Gro Company The SMG 42.46 29.19
Scudder Municiple Income Trust KTF 7.9 6.57
Seabridge Gold Inc SA 36.37 21.26
SEACOR Holdings Inc CKH 99.11 55.21
SEACOR Marine Holdings Inc SMHI 0.01 0
Seadrill Limited SDRL 24.11 12.25
Sealed Air Corporation SEE 22.12 15.9
Select Asset Inc JBN 11.94 8.87
Select Medical Holdings Corporation SEM 8.62 4.62
Semgroup Corporation SEMG 21.1 18.59
Semiconductor Manufacturing International Corporation SMI 6.73 3.08
Sempra Energy SRE 42.3 33.95
Sensata Technologies Holding plc ST 30.52 15.55
Sensient Technologies Corporation SXT 32.08 20.99
Service Corporation International SCI 8.25 6.13
ServiceNow Inc NOW 9.98 9.77
Shaw Communications Inc SJR 15.85 11.83
Sherwin Williams Company The SHW 77.05 51.82
Shinhan Financial Group Co Ltd SHG 45.55 31.96
Ship Finance International Limited SFL 9.94 5.63
Signet Jewelers Limited SIG 40.47 24.15
Simon Property Group Inc SPG 80.2 51.28
Simpson Manufacturing Company Inc SSD 29.69 19.19
Jagged Peak Energy Inc. JAG 7.61 6.15
SINOPEC Shangai Petrochemical Company Ltd SHI 26.28 16.54
Six Flags Entertainment Corporation New SIX 10.05 5.67
SJW Group SJW 22.87 17.49
SK Telecom Co Ltd SKM 18.5 14.16
Skechers U S A Inc SKX 14.62 6.41
Skyline Champion Corporation SKY 27.74 15.61
SL Green Realty Corp SLG 58.88 36.83
SM Energy Company SM 57.75 30.93
Smith & Nephew SNATS Inc SNN 18.06 13.94
Smith A O Corporation AOS 13.56 8.36
Snap On Incorporated SNA 49.58 33.74
Sociedad Quimica y Minera S A SQM 43.95 23.82
Sonic Automotive Inc SAH 12.85 7.89
Sonoco Products Company SON 26.61 20.05
Sony Corp Ord SNE 40.25 26.34
Sotheby& 39 s BID 40.8 19.15
Source Capital Inc SOR 18.03 12.88
South Jersey Industries Inc SJI 20.56 13.86
Southern Company The SO 26.5 20.66
Southern Copper Corporation SCCO 37.15 18.94
Southwest Airlines Company LUV 13.47 10.04
Southwest Gas Holdings Inc SWX 29.91 20.99
Southwestern Energy Company SWN 51.65 31.44
Special Opportunities Fund Inc SPE 8.27 6.99
Spectrum Brands Holdings Inc SPB 28.72 20.53
Speedway Motorsports Inc TRK 13.59 9.83
Spire Inc SR 26.04 11.5
Spirit Aerosystems Holdings Inc SPR 23.57 16.28
Sprint Corporation S 5.29 3.15
SPX FLOW Inc FLOW 4.29 2.06
St Joe Company The JOE 37.13 17.25
Stage Stores Inc SSI 10.95 6.2
Standard Motor Products Inc SMP 12.35 6.14
Standex International Corporation SXI 30.56 18.55
Stanley Black & Decker Inc SWK 56.51 41.14
Stantec Inc STN 13.17 9.81
Star Group L P SGU 3.6 2.42
StarTek Inc SRT 8.2 3.77
STARWOOD PROPERTY TRUST INC STWD 10.86 8.13
State Street Corporation STT 41.23 28.15
Steelcase Inc SCS 8.35 4.81
Stepan Company SCL 35.36 20.94
STERIS plc STE 33.25 22.55
Sterling Bancorp STL 8.73 5.75
Stewart Information Services Corporation STC 13.09 7.08
Stifel Financial Corporation SF 41.38 28.44
STMicroelectronics N V STM 7.5 4.67
StoneMor Partners L P STON 16.33 8.9
Stoneridge Inc SRI 17.05 6.51
STRATS Trust GJH 5.36 4.48
Stryker Corporation SYK 52.05 38.01
Sturm Ruger & Company Inc RGR 13.09 7.56
Suburban Propane Partners L P SPH 27.25 20.26
Sumitomo Mitsui Financial Group Inc SMFG 7.2 5.79
Sun Communities Inc SUI 23.78 11.22
Sun Life Financial Inc SLF 22.37 15.93
Suncor Energy Inc SU 31.35 23.13
Sunoco LP SUN 26.54 15.86
Sunstone Hotel Investors Inc SHO 10.07 6.11
SunTrust Banks Inc STI 27.7 17.77
Superior Energy Services Inc SPN 33.91 17.86
Superior Industries International Inc SUP 16.58 9.63
Swiss Helvetia Fund Inc The SWZ 4.76 3.35
Synnex Corporation SNX 30.67 22.04
Synovus Financial Corp SNV 23.1 11.95
Sysco Corporation SYY 24.29 20.5
Systemax Inc SYX 16.4 8.1
Tableau Software Inc DATA 1.01 0.75
Taiwan Fund Inc The TWN 13.87 8.75
Taiwan Semiconductor Manufacturing Company Ltd TSM 9.77 6.92
TAL Education Group TAL 1.75 0.78
Tallgrass Energy LP TGE 10.66 7.15
Tanger Factory Outlet Centers Inc SKT 19.37 13.54
Targa Resources Inc TRGP 18.21 16.34
Target Corporation TGT 47.68 37.8
Tata Motors Ltd TTM 34.38 13.41
Taubman Centers Inc TCO 36.6 21.86
TC PipeLines LP TCP 26.63 20.16
TE Connectivity Ltd TEL 31.05 21.04
Team Inc TISI 24.55 12.81
TechnipFMC plc FTI 43.98 23.49
Teck Resources Ltd TECK 51.37 29.57
Teekay Corporation TK 25.91 15.81
Teekay LNG Partners L P TGP 24.47 15.18
Teekay Offshore Partners L P TOO 17.55 10.09
Teekay Tankers Ltd TNK 8.15 4.76
TEGNA Inc GCI 12.98 8.22
Tejon Ranch Co TRC 33.14 21.24
Tekla Healthcare Investors HQH 6.76 5.26
Tekla Life Sciences Investors HQL 5.15 3.94
Telecom Argentina Stet France Telecom S A TEO 17.76 10.35
Telecom Italia S P A TI 13.45 9.05
Teledyne Technologies Incorporated TDY 45.08 35.98
Teleflex Incorporated TFX 58.3 42.96
Telefonica Brasil S A VIV 17.89 12.29
Telefonica SA TEF 16.21 10.36
Telephone and Data Systems Inc TDA 25.89 25.06
Telephone and Data Systems Inc TDS 31.89 24.27
TELUS Corporation TU 16.18 9.93
Templeton Dragon Fund Inc TDF 13.44 8.87
Templeton Emerging Markets Fund EMF 15.12 10
Pintec Technology Holdings Limited PT 8.07 4.11
Templeton Emerging Markets Income Fund Inc TEI 8.47 6.24
Templeton Global Income Fund Inc GIM 5.9 4.67
Tempur Sealy International Inc TPX 40.62 24.43
Tenaris S A TS 40.44 27.44
Tenet Healthcare Corporation THC 27.32 15.68
Tennant Company TNC 34.74 19.16
Tenneco Inc TEN 41.32 16.98
Teradata Corporation TDC 43.5 27.66
Terex Corporation TEX 29.56 16.48
Ternium S A TX 32.77 21.87
Terreno Realty Corporation TRNO 15.88 13.83
Tetra Technologies Inc TTI 14.39 8.16
Teva Pharmaceutical Industries Limited TEVA 52.95 38.82
Texas Pacific Land Trust TPL 42.42 24.61
Textainer Group Holdings Limited TGH 23.04 10.4
Textron Inc TXT 24.02 15.74
The AES Corporation AES 11.72 7.38
The Blackstone Group L P BX 9.27 5.63
The Central and Eastern Europe Fund Inc CEE 29.4 20.66
The Charles Schwab Corporation SCHW 17.98 11.62
The Cooper Companies Inc COO 58.29 34.68
LogicBio Therapeutics, Inc. LOGC 1.88 0.57
The Hanover Insurance Group Inc THG 37.38 31.11
The Travelers Companies Inc TRV 46.94 38.37
Thermo Fisher Scientific Inc TMO 53.95 40.62
Thor Industries Inc THO 29.51 18.9
Tidewater Inc TDW 46.68 32.86
TIER REIT Inc TIER 43.96 23.98
Tiffany & Co TIF 56.05 30.78
TIM Participacoes S A TSU 28.96 19.47
SolarWinds Corporation SWI 24.85 12.42
Timken Company The TKR 41.02 18.41
Titan International Inc TWI 19.47 7.26
TJX Companies Inc The TJX 10.71 8.02
Toll Brothers Inc TOL 22.7 15.71
Tootsie Roll Industries Inc TR 26.88 20.9
TopBuild Corp BLD 1.57 1.02
Torchmark Corporation TMK 25.58 17.96
Toro Company The TTC 14.44 8.41
Studio City International Holdings Limited MSC 10.35 9.68
Toronto Dominion Bank The TD 28.16 21.05
Tortoise Energy Infrastructure Corporation TYG 21.94 15.1
Total S A TOT 40.26 27.26
Total System Services Inc TSS 15.4 12.28
Tower International Inc TOWR 16.93 12.03
Toyota Motor Corp Ltd Ord TM 91.05 67.72
TransAlta Corporation TAC 14.12 11.6
TransCanada Corporation TRP 27.04 21.59
Transcontinental Realty Investors Inc TCI 12.99 6.15
Transdigm Group Incorporated TDG 41.88 27.48
Transocean Ltd RIG 72.34 33.11
Transportadora De Gas Sa Ord B TGS 3.34 1.44
Tredegar Corporation TG 16.69 12.26
Treehouse Foods Inc THS 52.85 37.37
Trex Company Inc TREX 6.43 3.86
Tri Continental Corporation TY 10.29 7.94
Trinity Industries Inc TRN 11.81 6.66
SI-BONE, Inc. SIBN 7.35 0.56
Triple S Management Corporation GTS 21.25 15.75
Triumph Group Inc TGI 44.09 23.4
TrueBlue Inc TBI 19.16 10.03
Tsakos Energy Navigation Ltd TNP 11.67 6.18
Tupperware Brands Corporation TUP 38.52 26.76
Turkcell Iletisim Hizmetleri AS TKC 14.24 8.97
Tutor Perini Corporation TPC 24.18 15.2
Two Harbors Investments Corp TWO 7.43 5.43
Tyler Technologies Inc TYL 22.02 15.09
Tyson Foods Inc TSN 18.42 11.03
U S Bancorp USB 23.28 17.1
U S Physical Therapy Inc USPH 18.35 13.57
UBS AG UBS 14.98 10.12
UDR Inc UDR 18.11 10.77
UGI Corporation UGI 17.23 12.5
Ultrapar Participacoes S A UGP 13.34 8.4
UMH Properties Inc UMH 6.88 4.49
Under Armour Inc UA 38.23 23.94
Unifi Inc UFI 17.09 9.72
Unifirst Corporation UNF 54.82 37.96
Unilever NV UN 24.17 19.53
Unilever PLC UL 23.73 19.32
Union Pacific Corporation UNP 39.83 25.04
Unisys Corporation UIS 39.96 17.1
Unit Corporation UNT 49.91 33.82
United Microelectronics Corporation UMC 2.91 1.81
United Parcel Service Inc UPS 58.31 43.47
United Rentals Inc URI 23.51 7.02
United States Cellular Corporation USM 42.93 29.81
United States Steel Corporation X 64.92 35.1
United Technologies Corporation UTX 65.88 51.76
UnitedHealth Group Incorporated UNH 33.58 24.49
UNITIL Corporation UTL 16.66 13.59
Universal Corporation UVV 38.83 24.96
Universal Health Realty Income Trust UHT 25.09 19.39
Universal Health Services Inc UHS 42.14 27.54
UNIVERSAL INSURANCE HOLDINGS INC UVE 4.09 2.64
Universal Technical Institute Inc UTI 21.52 12.94
Unum Group UNM 22.04 15.63
Urstadt Biddle Properties Inc UBA 13.14 9.13
Urstadt Biddle Properties Inc UBP 11.22 8.37
USANA Health Sciences Inc USNA 22.54 12.32
USLIFE Income Fund Inc BIF 4.66 3.83
V F Corporation VFC 18.71 14.42
VAALCO Energy Inc EGY 7.97 3.95
Vail Resorts Inc MTN 46 28.33
VALE S A VALE 23.84 16.34
Valero Energy Corporation VLO 18.76 12.54
Valhi Inc VHI 9 3.23
Valmont Industries Inc VMI 82.37 61.82
Varian Medical Systems Inc VAR 70.69 47.17
Vector Group Ltd VGR 10.14 6.36
Ventas Inc VTR 37.7 26.93
Verizon Communications Inc VZ 24.66 17.75
Verso Corporation VRS 5.66 2.08
Viad Corp VVI 20.93 11.49
Virtus Global Dividend & Income Fund Inc ZTR 6.65 5.96
Virtus Total Return Fund Inc ZF 5.55 4.66
Visa Inc V 22.64 15.4
Vishay Intertechnology Inc VSH 14.14 6.48
Vishay Precision Group Inc VPG 19.01 11.02
Vista Outdoor Inc VSTO 74.25 57
Vitamin Shoppe Inc VSI 34.07 19.55
Vmware Inc VMW 75.61 34.54
Vonage Holdings Corp VG 2.79 1.3
Vornado Realty Trust VNO 69.14 46.7
Voya Asia Pacific High Dividend Equity Income Fund IAE 9.13 6.3
Voya Global Advantage and Premium Opportunity Fund IGA 6.41 5.18
Voya Global Equity Dividend and Premium Opportunity Fund IGD 5 3.91
Voya Prime Rate Trust PPR 3.69 3.04
Vulcan Materials Company VMC 54.73 33.56
W&T Offshore Inc WTI 15.61 6.56
W P Carey Inc WPC 19.76 14.66
W R Berkley Corporation WRB 24.06 20.17
W R Grace & Co GRA 35.04 19.09
W W Grainger Inc GWW 119.39 82.19
Wabash National Corporation WNC 12.2 1.87
Wabco Holdings Inc WBC 60.93 25.06
Waddell & Reed Financial Inc WDR 25.07 14.01
Walker & Dunlop Inc WD 9.9 9.57
Walmart Inc WMT 44.83 38.65
Walt Disney Company The DIS 33.83 25.85
Washington Real Estate Investment Trust WRE 23.13 16.3
Waste Connections Inc WCN 17.04 12.68
Waste Management Inc WM 28.7 23.53
Waters Corporation WAT 80.47 56.18
Watsco Inc WSO 48.05 34.64
Watts Water Technologies Inc WTS 33.91 25.19
Weatherford International plc WFT 22.87 12.73
Webster Financial Corporation WBS 18.39 10.47
WEC Energy Group Inc WEC 22.98 17.79
Weingarten Realty Investors WRI 16.54 11.16
Weis Markets Inc WMK 32.15 25.13
WellCare Health Plans Inc WCG 37.18 22.92
Wells Fargo & Company WFC 27.19 18.72
Welltower Inc WELL 0.05 0.02
WESCO International Inc WCC 53.21 27.55
West Pharmaceutical Services Inc WST 20.35 15.16
Western Alliance Bancorporation WAL 9.09 3.86
Western Asset Bond Fund WEA 8.08 6.37
Western Asset Corporate Loan Fund Inc TLI 6.65 5.41
Western Asset Emerging Markets Debt Fund Inc EMD 6.11 4.77
Western Asset Global High Income Fund Inc EHI 6.1 4.51
Western Asset High Income Fund II Inc HIX 4.48 3.6
Western Asset High Income Opportunity Fund Inc HIO 3.26 2.74
Western Asset Intermediate Muni Fund Inc SBI 6.81 5.87
Western Asset Investment Grade Income Fund Inc PAI 9.24 7.87
Western Asset Managed Municipals Fund Inc MMU 8.27 7.3
Capital Bancorp, Inc. CBNK 11.97 10.46
Western Asset Municipal High Income Fund Inc MHF 5.35 4.69
Western Asset Municipal Partners Fund Inc MNP 9.48 7.98
Western Asset Variable Rate Strategic Fund Inc GFY 11.11 8.86
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 9.71 8.56
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 10 8.94
Western Gas Partners LP WES 20.26 12.16
Western Union Company The WU 15.57 11.61
Westinghouse Air Brake Technologies Corporation WAB 25.9 17.93
Westlake Chemical Corporation WLK 19.15 7.68
Westpac Banking Corporation WBK 14.91 10.08
Westwood Holdings Group Inc WHG 29.38 20.38
WEX Inc WEX 1.36 0.6
Weyerhaeuser Company WY 14.78 9.52
Whirlpool Corporation WHR 91.13 58.63
White Mountains Insurance Group Ltd WTM 358.04 293.24
Whitestone REIT WSR 7.57 5.59
Whiting Petroleum Corporation WLL 236.42 130.8
Williams Companies Inc The WMB 16.9 11.92
Williams Sonoma Inc WSM 29.55 15.28
Winnebago Industries Inc WGO 16.2 7.87
Wipro Limited WIT 7.76 5.28
WNS Holdings Limited WNS 15.45 8.6
Wolverine World Wide Inc WWW 15.1 10.9
Woori Bank WF 47.04 31.29
World Fuel Services Corporation INT 35.17 21.62
World Wrestling Entertainment Inc WWE 13.21 9.72
Worthington Industries Inc WOR 15.82 10.09
WPP plc WPP 3.95 2.07
Wyndham Destinations Inc WYND 25.88 0.01
Wyndham Hotels & Resorts Inc WH 16.91 5.03
Xerox Corporation XRX 38.54 25.28
Xinyuan Real Estate Co Ltd XIN 2.96 1.47
XPO Logistics Inc XPO 11.28 4.88
Yamana Gold Inc AUY 11.29 8.06
YPF Sociedad Anonima YPF 43.94 28.43
Yum Brands Inc YUM 31.83 19.76
Zimmer Biomet Holdings Inc ZBH 51.61 44.54
Farfetch Limited FTCH 4 0.8
Aberdeen Asia Pacific Income Fund Inc FAX 3.85 3.01
Aberdeen Australia Equity Fund Inc IAF 5.55 3.53
Aberdeen Emerging Markets Equity Income Fund Inc AEF 11.14 7.41
Aberdeen Global Income Fund Inc FCO 6.15 5.1
Acme United Corporation ACU 10 7.3
Adams Resources & Energy Inc AE 21.24 13.24
AeroCentury Corp ACY 23.72 13.09
Air Industries Group AIRI 13.2 0.89
Alexco Resource Corp AXU 8.99 2.85
Alio Gold Inc ALO 11.33 9.12
Almaden Minerals Ltd AAU 5.03 0.86
Alpha Pro Tech Ltd APT 4.65 1.49
Altisource Asset Management Corp AAMC 0.08 0.05
AMCON Distributing Company DIT 73.89 43.3
Bank7 Corp. BSVN 0.05 0.05
American Shared Hospital Services AMS 3.37 2.53
Ampio Pharmaceuticals Inc AMPE 4.5 1
Avalon Holdings Corporation AWX 3.84 2.17
Elanco Animal Health Incorporated ELAN 1 1
B2Gold Corp BTG 1.87 1.15
Ballantyne Strong Inc BTN 9.47 3.17
Bancorp of New Jersey Inc BKJ 12.38 7.76
Bancroft Fund Limited BCV 10.79 8.82
Bar Harbor Bankshares Inc BHB 10.19 8.41
Barnwell Industries Inc BRN 4.61 2.75
BioTime Inc BTX 9.69 4.19
Birks Group Inc BGI 14.63 12.93
Blonder Tongue Laboratories Inc BDR 2.5 1.02
Castle Brands Inc ROX 0.45 0.24
CCA Industries Inc CAW 5.26 3.83
Cel Sci Corporation CVM 257.5 112.5
Central Securities Corporation CET 12.44 9.43
Chase Corporation CCF 15.08 9.41
Cheniere Energy Partners LP CQP 12.64 7.27
Cheniere Energy Inc LNG 6.2 2.36
Chicago Rivet & Machine Co CVR 14.84 9.72
China Pharma Holdings Inc CPHI 4.12 2.13
CKX Lands Inc CKX 11.73 8.59
Clough Global Equity Fund GLQ 6.99 5.25
Clough Global Opportunities Fund GLO 6 4.68
Cohen & Company Inc COHN 7.61 3.62
CompX International Inc CIX 12.08 5.75
Comstock Mining Inc LODE 21.5 6.25
Consolidated Tomoka Land Co CTO 35.89 25.57
Contango Oil & Gas Company MCF 57.07 39.36
Continental Materials Corporation CUO 22.35 10.75
Core Molding Technologies Inc CMT 5.93 2.83
CorMedix Inc CRMD 3.04 1.14
CPI Aerostructures Inc CVU 14.15 5.99
NIO Inc. NIO 10.65 9.04
Credit Suisse Asset Management Income Fund Inc CIK 1.84 1.52
Credit Suisse High Yield Bond Fund DHY 1.34 1.07
Daxor Corporation DXR 10.71 7.57
Delaware Investments Colorado Municipal Income Fund Inc VCF 9.42 8.54
Delaware Investments Florida Insured Municipal Income Fund VFL 8.81 7.71
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 9.2 8
Delta Apparel Inc DLA 17.36 10.3
Denison Mine Corp DNN 3.56 1.09
DGSE Companies Inc DGSE 4.78 1.31
Document Security Systems Inc DSS 17.64 9.76
DPW Holdings Inc DPW 2.25 0.94
Dreyfus Municipal Income Inc DMF 5.99 4.87
Eagle Capital Growth Fund Inc GRF 3.29 2.63
Eaton Vance California Municipal Bond Fund EVM 8.34 6.66
Eaton Vance California Municipal Income Trust CEV 8.61 7.02
Eaton Vance Municipal Bond Fund EIM 8.54 6.89
Eaton Vance New York Municipal Bond Fund ENX 9.13 7.44
Eaton Vance New York Municipal Income Trust EVY 9.13 7.69
Electromed Inc ELMD 3.98 3.25
Ellsworth Growth and Income Fund Ltd ECF 4.83 3.93
eMagin Corporation EMAN 5.83 1.68
Emerson Radio Corporation MSN 1.97 0.9
Entree Resources Ltd EGI 3.46 1.77
Espey Mfg & Electronics Corp ESP 15.61 10.64
Evans Bancorp Inc EVBN 12.98 8.78
EVI Industries Inc EVI 0.67 0.52
Evolution Petroleum Corporation Inc EPM 5.49 3.46
Flanigan& 39 s Enterprises Inc BDL 8.34 4.95
Flexible Solutions International Inc FSI 2.25 1.15
Franklin Limited Duration Income Trust FTF 7.15 5.78
Franklin Street Properties Corp FSP 9.02 6.46
Friedman Industries Inc FRD 6.98 3.86
GAMCO Global Gold Natural Reources & Income Trust GGN 7.29 5.3
GEE Group Inc JOB 7.5 2.4
General Moly Inc GMO 7 2.12
GlobalSCAPE Inc GSB 2.5 1.08
Globalstar Inc GSAT 1.96 0.93
Glowpoint Inc GLOW 2.8 1.6
Golden Minerals Company AUMN 28.34 7.17
Golden Star Resources Ltd GSS 23.8 13.6
Goldfield Corporation The GV 0.48 0.27
Goodrich Petroleum Corporation GDP 25.83 11.16
Gran Tierra Energy Inc GTE 8.39 4.68
Great Panther Silver Limited GPL 1.1 0.67
Grupo Simec S A de C V SIM 9 6.69
Hemispherx BioPharma Inc HEB 9.96 5.16
HMG Courtland Properties Inc HMG 3.8 1.78
Houston American Energy Corporation HUSA 20.09 6.3
IEC Electronics Corp IEC 7.62 4.15
Impac Mortgage Holdings Inc IMH 5.72 2.55
Imperial Oil Limited IMO 38.74 31.36
Income Opportunity Realty Investors Inc IOR 5.25 3.51
InfuSystems Holdings Inc INFU 2.46 2.46
InnSuites Hospitality Trust IHT 1.51 1.02
Intellicheck Inc IDN 32.08 7.61
Intelligent Systems Corporation INS 1.52 0.89
International Tower Hill Mines Ltd THM 10.22 5.61
inTest Corporation INTT 4.27 1.29
Inuvo Inc INUV 5.99 1.5
Invesco Advantage Municipal Income Trust II VKI 7.47 6.29
IsoRay Inc ISR 1.58 0.82
Issuer Direct Corporation ISDR 3.14 0.99
Ladenburg Thalmann Financial Services Inc LTS 1.59 0.61
LGL Group Inc The LGL 33.93 3.5
Libbey Inc LBY 13.34 7.29
MAG Silver Corporation MAG 126.9 9
Mastech Digital Inc MHH 1.41 0.86
McClatchy Company The MNI 69.5 26.8
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 21.11 15
Mexco Energy Corporation MXC 10.63 5.6
MFS California Insured Municipal Trust CCA 7.77 6.21
Milestone Scientific Inc MLSS 1.84 0.8
NanoViricides Inc NNVC 8.75 3.01
National HealthCare Corporation NHC 37.53 25.64
Navidea Biopharmaceuticals Inc NAVB 2.17 1.17
Neuberger Berman California Municipal Fund Inc NBW 9.9 8.25
Neuberger Berman High Yield Strategies Fund NHS 6.82 5.53
Neuberger Berman Municipal Fund Inc NBH 9.61 8.11
Neuberger Berman New York Municipal Fund Inc NBO 10.24 8.35
Neuberger Berman Real Estate Securities Income Fund Inc NRO 2.25 1.52
Nevada Gold & Casinos Inc UWN 1.25 0.74
Nevsun Resources Ltd NSU 5.89 1.5
New Concept Energy Inc GBR 5.49 2.14
New England Realty Associates Limited Partnership NEN 18.17 13.55
New Gold Inc NGD 10.14 3.79
Nexgen Energy Ltd NXE 12.07 10.39
Northern Dynasty Minerals Ltd NAK 14.29 6.22
Northern Oil and Gas Inc NOG 27.87 10.95
NovaBay Pharmaceuticals Inc NBY 63.5 41.5
Novagold Resources Inc NG 16.19 5.26
NTN Buzztime Inc NTN 35 16.51
Nuverra Environmental Solutions Inc NES 63.4 39.8
Orchids Paper Products Company TIS 16.29 8.97
Palatin Technologies Inc PTN 3.5 0.89
Paramount Gold Nevada Corp PZG 3.99 1.19
Park National Corporation PRK 51.1 34.02
Platinum Group Metals Ltd PLG 280 161
Polymet Mining Corp PLM 3.76 1.28
Power REIT PW 10.81 8.94
Protalix BioTherapeutics Inc PLX 10 5.84
Radiant Logistics Inc RLGT 1.2 0.22
Rafael Holdings Inc RFL 17.42 11.16
Reaves Utility Income Fund UTG 13.73 9.41
Reeds Inc REED 2.57 1.35
RENN Fund Inc RCG 2.8 1.82
Retractable Technologies Inc RVP 1.88 1.32
Rexahn Pharmaceuticals Inc RNN 36.5 6.6
RMR Real Estate Income Fund RIF 14.06 8.73
Seaboard Corporation SEB 1 1
Servotronics Inc SVT 9.27 6.77
Sierra Metals Inc SMTS 24.98 15.35
SIFCO Industries Inc SIF 15.75 8.5
Silvercorp Metals Inc SVM 12.31 4.4
Solitario Zinc Corp XPL 4.06 1.79
Southwest Georgia Financial Corporation SGB 13.45 6.09
Spark Networks Inc LOV 3.87 2.67
Standard Diversified Inc SDI 0.29 0.13
SunLink Health Systems Inc SSY 4.19 1.4
Tanzanian Royalty Exploration Corporation TRX 5.56 3.57
Taseko Mines Limited TGB 6.89 3.4
Tel Instrument Electronics Corp TIK 8.2 5.15
Tengasco Inc TGC 6.5 4.1
The Gabelli Global Utility and Income Trust GLU 12.57 10.17
Tompkins Financial Corporation TMP 33.39 26.68
Transatlantic Petroleum Ltd TAT 39 25.3
Trio Tech International TRT 6.27 3.11
United States Antimony Corporation UAMY 0.6 0.32
Universal Security Instruments Inc UUU 7.44 5.3
UQM Technologies Inc UQM 6.74 1.92
Ur Energy Inc URG 2.99 0.74
Uranium Energy Corp UEC 7.17 2.17
VirnetX Holding Corp VHC 18.65 2.78
Vista Gold Corporation VGZ 3.18 1.33
Wells Fargo Income Opportunities Fund EAD 4.86 3.76
Wells Fargo Utilities and High Income Fund ERH 8.3 5.19
WidePoint Corporation WYY 1.42 0.63
Wireless Telecom Group Inc WTT 1.01 0.68
Berry Petroleum Corporation BRY 42.81 27.49
Brainsway Ltd. BWAY 0 0
Kaleido Biosciences, Inc. KLDO 0.07 0.02
Constellation Pharmaceuticals, Inc. CNST 4 1.62
BJ's Wholesale Club Holdings, Inc. BJ 48.55 32.53
Translate Bio, Inc. TBIO 316.8 115.2
MMTEC, Inc. MTC 80.52 72.66
AVROBIO, Inc. AVRO 0.02 0
Ambow Education Holding Ltd. AMBO 13.92 9.13
Iterum Therapeutics plc ITRM 0.15 0.1
BayCom Corp BCML 8.25 6.75
Inspire Medical Systems, Inc. INSP 9.18 7.08
Smartsheet Inc. SMAR 3.5 2.25
nLIGHT, Inc. LASR 10.14 6.57
Surface Oncology, Inc. SURF 0 0
OneSmart International Education Group Limited ONE 21.87 12.31
Nine Energy Service, Inc. NINE 1.54 1.34
Microsoft Corporation MSFT 25.19 18.55
1 800 FLOWERS COM Inc FLWS 3.47 1.56
1st Constitution Bancorp NJ FCCY 9.01 5.28
1st Source Corporation SRCE 17.07 11.6
51job Inc JOBS 27 7.8
8x8 Inc EGHT 3.3 1.14
AAON Inc AAON 8.03 5.04
ABIOMED Inc ABMD 12.19 7.89
Abraxas Petroleum Corporation AXAS 4.57 1.83
Acacia Research Corporation ACTG 26.58 7.16
Acadia Healthcare Company Inc ACHC 1.55 0.98
ACADIA Pharmaceuticals Inc ACAD 1.77 0.66
Access National Corporation ANCX 4.96 4.12
Accuray Incorporated ARAY 7.48 5.68
Aceto Corporation ACET 7.89 4.18
Achillion Pharmaceuticals Inc ACHN 4.15 2.13
ACI Worldwide Inc ACIW 9.38 5.11
ACNB Corporation ACNB 11.56 8.32
Acorda Therapeutics Inc ACOR 39.7 25.05
Activision Blizzard Inc ATVI 11.59 9.1
Adamis Pharmaceuticals Corporation ADMP 8.67 2.64
Addus HomeCare Corporation ADUS 9.72 2.88
ADDvantage Technologies Group Inc AEY 3.78 2
Adobe Inc ADBE 37.7 25.6
ADTRAN Inc ADTN 31.65 18.08
Advanced Emissions Solutions Inc ADES 4.69 1.96
Advanced Energy Industries Inc AEIS 18.16 11.47
Advanced Micro Devices Inc AMD 10.16 5.61
Aegion Corp AEGN 28.07 19.1
Aehr Test Systems AEHR 3.1 0.93
AeroVironment Inc AVAV 34.81 21.3
AEterna Zentaris Inc AEZS 996 1
Aethlon Medical Inc AEMD 21 9
Agenus Inc AGEN 8.28 3.6
Agilysys Inc AGYS 12.01 4.34
Air T Inc AIRT 12.08 7.93
Air Transport Services Group Inc ATSG 8.01 1.9
AirMedia Group Inc AMCN 8.67 2.88
Akamai Technologies Inc AKAM 54.14 24.7
Akorn Inc AKRX 6.39 1.33
Alaska Communications Systems Group Inc ALSK 9.7 5.38
Alexion Pharmaceuticals Inc ALXN 41.17 22.75
Alico Inc ALCO 27.91 19.08
Align Technology Inc ALGN 21.08 13.27
Alimera Sciences Inc ALIM 12.19 6.62
ALJ Regional Holdings Inc ALJJ 0.39 0.15
Alkermes plc ALKS 15.92 9.69
Allegiant Travel Company ALGT 50.01 32.69
Alliance Resource Partners L P ARLP 17.27 9.57
Allied Healthcare Products Inc AHPI 10.52 6.38
Allied Motion Technologies Inc AMOT 6.49 2.38
Allot Communications Ltd ALLT 11.64 4
Allscripts Healthcare Solutions Inc MDRX 22.41 15.77
Alnylam Pharmaceuticals Inc ALNY 18.72 8.96
Alpha and Omega Semiconductor Limited AOSL 17.91 9.94
Alphabet Inc GOOGL 313.68 218.25
Alphatec Holdings Inc ATEC 87.84 23.64
Alpine Immune Sciences Inc ALPN 0 0
Alta Mesa Resources Inc AMR 10.16 5.96
Altimmune Inc ALT 1 1
Altisource Portfolio Solutions S A ASPS 31.14 21.13
Altra Industrial Motion Corp AIMC 18.69 9.02
Altus Midstream Company ALTM 0.24 0.16
AMAG Pharmaceuticals Inc AMAG 51.32 13.85
Amarin Corporation plc AMRN 8.49 0.98
Amazon com Inc AMZN 184.76 108.61
AMCI Acquisition Corp AMCI 0.03 0
Amdocs Limited DOX 29.54 23.77
Amedisys Inc AMED 62.99 23.15
Amerco UHAL 99.09 32.51
America First Multifamily Investors L P ATAX 2.88 2.55
America Movil, S.A.B. de C.V. AMOV 25.44 18.25
American Electric Technologies Inc AETI 3.08 2
American National Bankshares Inc AMNB 17.85 12.2
American National Insurance Company ANAT 90.61 56.96
American Public Education Inc APEI 48 24.56
American River Bankshares AMRB 8.5 5.4
American Software Inc AMSWA 5.03 3.17
American Superconductor Corporation AMSC 434.2 250.5
America& 39 s Car Mart Inc CRMT 29.93 20.82
Ameris Bancorp ABCB 11.05 6.89
AMERISAFE Inc AMSF 13.99 11.59
AmeriServ Financial Inc ASRV 2.29 1.29
Amgen Inc AMGN 51.61 42.51
Amicus Therapeutics Inc FOLD 4.8 1.95
Amkor Technology Inc AMKR 8.56 5.08
Amtech Systems Inc ASYS 26.76 8.15
Amyris Inc AMRS 408.75 247.5
Analog Devices Inc ADI 30.91 20.83
Anavex Life Sciences Corp AVXL 17.12 7.92
AngioDynamics Inc ANGO 17.58 13.7
Anika Therapeutics Inc ANIK 7.9 4.95
ANSYS Inc ANSS 53.25 38.78