52-Week High/Low

Name Ticker Year 2011
High Low
Apogee Enterprises Inc APOG 13.06 7.32
Apollo Investment Corporation AINV 15.6 8.46
Apollo Medical Holdings Inc AMEH 2.59 0.6
Apple Inc AAPL 53.27 39.78
Appliance Recycling Centers of America Inc ARCI 6.57 3.18
Applied DNA Sciences Inc APDN 5.4 3.06
Applied Materials Inc AMAT 14.38 8.52
Approach Resources Inc AREX 33.57 15.3
Apricus Biosciences Inc APRI 59.2 32.5
ARC Group Worldwide Inc ARCW 2.48 1.61
ARCA biopharma Inc ABIO 138.18 41.56
Arch Capital Group Ltd ACGL 12.59 9.55
Arena Pharmaceuticals Inc ARNA 21.9 12.3
Ares Capital Corporation ARCC 8.5 6.41
Ark Restaurants Corp ARKR 11.9 9
Arotech Corporation ARTX 2.32 1.14
ArQule Inc ARQL 7.83 4.11
Array BioPharma Inc ARRY 3.29 1.77
ARRIS International plc ARRS 13.74 9.7
Arrow Financial Corporation AROW 20.96 16.71
NextEra Energy Partners, LP NEP 5.65 1.61
Arrowhead Pharmaceuticals Inc ARWR 10 3.59
Artesian Resources Corporation ARTNA 15.35 12.89
Art& 39 s Way Manufacturing Co Inc ARTW 13.76 4.8
Ascena Retail Group Inc ASNA 17.56 12.43
Ascent Capital Group Inc ASCMA 58.09 36.65
Asia Pacific Wire & Cable Corporation Limited APWC 6.02 2.35
ASML Holding N V ASML 54.72 37.66
ServiceMaster Global Holdings, Inc. SERV 3.51 2.16
Aspen Technology Inc AZPN 18.66 12.75
Asta Funding Inc ASFI 3.94 3.01
Astec Industries Inc ASTE 36.01 24.76
Astronics Corporation ATRO 37.84 19.7
AstroNova Inc ALOT 7.53 5.86
Astrotech Corporation ASTC 6.7 2.73
Asure Software Inc ASUR 4.63 1.54
GoPro, Inc. GPRO 86.66 54.08
ATA Inc ATAI 1.01 0.3
Athersys Inc ATHX 3.01 1.18
Atlantic American Corporation AAME 2.07 1.6
Atlas Air Worldwide Holdings AAWW 72.26 30.9
ATN International Inc ATNI 37.25 25.88
AtriCure Inc ATRC 14.5 8.54
Atrion Corporation ATRI 217.49 145.45
Auburn National Bancorporation Inc AUBN 15.63 14.81
AudioCodes Ltd AUDC 7.71 2.24
Autodesk Inc ADSK 45.99 23.41
Automatic Data Processing Inc ADP 45.95 37.25
AutoWeb Inc AUTO 0.87 0.49
AVEO Pharmaceuticals Inc AVEO 20.77 13.06
Aviat Networks Inc AVNW 76.44 19.44
Avid Technology Inc AVID 23 6.08
Avis Budget Group Inc CAR 19.2 8.89
Avnet Inc AVT 34.61 22.14
Aware Inc AWRE 1.79 1.11
Axcelis Technologies Inc ACLS 14.68 4.32
AxoGen Inc AXGN 3.1 2.2
AXT Inc AXTI 12.08 3.74
B Communications Ltd BCOM 30.16 11.44
B O S Better Online Solutions BOSC 14.08 2.72
Baidu Inc BIDU 164.36 99.73
Balchem Corporation BCPC 44.79 31.36
Ballard Power Systems Inc BLDP 2.42 1.07
BancFirst Corporation BANF 18.49 12.98
BancFirst Corporation BANFP 25.41 22.09
Bank of Commerce Holdings CA BOCH 3.79 2.73
Bank of Marin Bancorp BMRC 17.44 13.81
Bank of South Carolina Corp BKSC 9.49 7.04
BankFinancial Corporation BFIN 8.9 4.87
Banner Corporation BANR 17.29 10.65
Barclays PLC DFVL 56.12 49.6
Barclays PLC DFVS 50.2 42
Barrett Business Services Inc BBSI 17.64 11.41
Bassett Furniture Industries Incorporated BSET 6.46 3.01
BCB Bancorp Inc NJ BCBP 8.42 6.16
Beacon Roofing Supply Inc BECN 23.24 14.89
Beasley Broadcast Group Inc BBGI 7.14 2.51
Bed Bath & Beyond Inc BBBY 59.53 42.29
Bel Fuse Inc BELFA 25.26 14.05
Bel Fuse Inc BELFB 23.49 12.25
BGC Partners Inc BGCP 5.54 3.26
Big 5 Sporting Goods Corporation BGFV 11.24 4.03
Century Communities, Inc. CCS 26.21 24.33
Bioanalytical Systems Inc BASI 2.75 1.19
Biocept Inc BIOC 502.2 380.7
BioCryst Pharmaceuticals Inc BCRX 5.34 2.29
BioDelivery Sciences International Inc BDSI 3.99 0.78
Biogen Inc BIIB 118.72 65.08
BIO key International Inc BKYI 4.56 1.44
BioLife Solutions Inc BLFS 1.54 0.28
BioLineRx Ltd BLRX 5.59 2.75
Aspen Aerogels, Inc. ASPN 0.39 0.39
BioMarin Pharmaceutical Inc BMRN 35.38 23.46
Biomerica Inc BMRA 0.49 0.35
Bio Path Holdings Inc BPTH 5.5 2.6
BioScrip Inc BIOS 7.84 4.12
BioSpecifics Technologies Corp BSTC 26.88 13.36
Bio Techne Corp TECH 76.99 56.85
MobileIron, Inc. MOBL 0 0
BioTelemetry Inc BEAT 5.66 2.2
BJ& 39 s Restaurants Inc BJRI 54.87 33.17
Blackbaud Inc BLKB 27.98 19.42
BlackRock Capital Investment Corporation BKCC 5.48 3.31
Blueknight Energy Partners L P L L C BKEP 5.04 3.02
Blueknight Energy Partners L P L L C BKEPP 4.57 4.03
Boingo Wireless Inc WIFI 12.18 6.75
BOK Financial Corporation BOKF 46.31 36.19
Bonso Electronics International Inc BNSO 2.49 1.16
Boston Private Financial Holdings Inc BPFH 6.92 4.41
Bottomline Technologies Inc EPAY 27.78 18.58
Brainstorm Cell Therapeutics Inc BCLI 8.1 2.7
Bridge Bancorp Inc BDGE 19.86 13.69
Bridgeline Digital Inc BLIN 37.75 12
Bridgford Foods Corporation BRID 14.15 6.79
Broadcom Inc AVGO 33.96 23.63
BroadVision Inc BVSN 14.5 7.89
Broadway Financial Corporation BYFC 2.67 1.25
Broadwind Energy Inc BWEN 24.3 2.85
Brookline Bancorp Inc BRKL 8.69 5.7
Brooks Automation Inc BRKS 11.52 6.11
Bruker Corporation BRKR 21.07 11.31
Bryn Mawr Bank Corporation BMTC 17.4 13.3
BSB Bancorp Inc BLMT 10.57 10.14
BSQUARE Corporation BSQR 13.18 3.3
Builders FirstSource Inc BLDR 3.28 1.03
C&F Financial Corporation CFFI 22.09 15.3
C H Robinson Worldwide Inc CHRW 69.15 53.02
Cabot Microelectronics Corporation CCMP 35.68 22.6
Cadence Design Systems Inc CDNS 11.57 8.12
Cadiz Inc CDZI 13.12 7.2
Calamos Convertible and High Income Fund CHY 6.82 5.45
Calamos Convertible Opportunities and Income Fund CHI 6.53 5.35
Calamos Global Total Return Fund CGO 8.17 6.4
Calamos Strategic Total Return Fund CSQ 5.2 4.11
CalAmp Corp CAMP 5.13 2.61
Calavo Growers Inc CVGW 23.61 15.89
Cal Maine Foods Inc CALM 15.73 11.47
Calumet Specialty Products Partners L P CLMT 15.17 10.48
Cambridge Bancorp CATC 28.32 25.51
Camden National Corporation CAC 19.9 13.51
Camtek Ltd CAMT 4.47 1.62
Canadian Solar Inc CSIQ 16.38 2.2
Canterbury Park Holding Corporation CPHC 13.09 6.74
Capital City Bank Group CCBG 12.65 9.09
Capital Product Partners L P CPLP 4.88 2.22
Capital Southwest Corporation CSWC 16.79 11.58
Capitala Finance Corp CPTA 0.56 0.37
Capitol Federal Financial Inc CFFN 7.3 6.32
Capstone Turbine Corporation CPST 41.6 17.2
Carbonite Inc CARB 17.14 10.96
Cardiovascular Systems Inc CSII 16.1 7.41
Cardtronics plc CATM 28.48 16.53
Career Education Corporation CECO 24.72 6.32
Carolina Trust BancShares Inc CART 3.51 1.42
Carrizo Oil & Gas Inc CRZO 43.47 19.33
Carrols Restaurant Group Inc TAST 11.79 6.95
Carver Bancorp Inc CARV 41.7 1.5
Casella Waste Systems Inc CWST 8.19 4.6
Caseys General Stores Inc CASY 49.84 33.13
Cass Information Systems Inc CASS 36.15 26.8
Tecogen Inc. TGEN 1.56 1
Catalyst Pharmaceuticals Inc CPRX 1.93 0.96
Catasys Inc CATS 199.2 11.4
Cathay General Bancorp CATY 16.9 9.16
Cavco Industries Inc CVCO 48.88 29.42
CB Financial Services Inc CBFV 16.36 12.92
TrueCar, Inc. TRUE 1 0.23
Cboe Global Markets Inc CBOE 25.44 18.77
CDK Global Inc CDK 11.05 9.03
CECO Environmental Corp CECE 6.58 4.38
Celgene Corporation CELG 34.01 24.75
Celldex Therapeutics Inc CLDX 4.46 2.11
Second Sight Medical Products, Inc. EYES 0.01 0
Celsion Corporation CLSN 266.49 106.47
Celsius Holdings Inc CELH 0.6 0.15
CenterState Bank Corporation CSFL 7.65 4.65
Central European Media Enterprises Ltd CETV 23.57 6.25
Central Federal Corporation CFBK 54.73 17.05
Central Garden & Pet Company CENT 11.06 6.5
Central Garden & Pet Company CENTA 10.95 6.67
Central Valley Community Bancorp CVCY 6.25 4.68
Century Aluminum Company CENX 20.22 7.89
Century Bancorp Inc CNBKA 26.44 19.41
Century Casinos Inc CNTY 3.37 2.12
Ceragon Networks Ltd CRNT 14.24 7.27
Cerner Corporation CERN 36.44 23.59
Cerus Corporation CERS 3.57 1.98
Cesca Therapeutics Inc KOOL 76.4 14.2
CEVA Inc CEVA 34.33 21.17
Champions Oncology Inc CSBR 14.4 5.4
Changyou com Limited CYOU 29.76 12.04
Charles & Colvard Ltd CTHR 3.97 1.7
Chart Industries Inc GTLS 62.86 35.15
Charter Communications Inc CHTR 59.75 38.46
Check Point Software Technologies Ltd CHKP 61.17 44.55
Chembio Diagnostics Inc CEMI 4.56 2.48
Chemical Financial Corporation CHFC 17.99 11.86
Chemung Financial Corp CHMG 19.21 16.59
Cherokee Inc CHKE 17.26 10.34
Children& 39 s Place Inc The PLCE 53.53 35.05
China Advanced Construction Materials Group Inc CADC 63.12 18
China Automotive Systems Inc CAAS 14.49 3.23
China Biologic Products Holdings Inc CBPO 17.87 5.97
China Ceramics Co Ltd CCCL 60.46 18.14
China Finance Online Co Limited JRJC 7.06 1.49
China HGS Real Estate Inc HGSH 3.5 0.51
China Jo Jo Drugstores Inc CJJD 4.92 1.03
China Natural Resources Inc CHNR 17.05 6.8
China Recycling Energy Corporation CREG 32.2 9
China TechFaith Wireless Communication Technology Limited CNTF 33.7 7.85
China XD Plastics Company Limited CXDC 7.35 3.17
ChinaCache International Holdings Ltd CCIH 23.67 3.84
ChinaNet Online Holdings Inc CNET 11.63 2.6
ChipMOS TECHNOLOGIES INC IMOS 24.08 3.81
ChromaDex Corporation CDXC 6 1.6
CHS Inc CHSCP 18.88 16.38
Churchill Downs Incorporated CHDN 49.02 35
Cincinnati Financial Corporation CINF 25.34 18.29
Cinedigm Corp CIDM 24.41 11.2
Cintas Corporation CTAS 31.85 23.87
Cirrus Logic Inc CRUS 25.15 12.76
Cisco Systems Inc CSCO 17.54 11
Citi Trends Inc CTRN 23.84 7.56
Citizens & Northern Corp CZNC 13.7 9.38
Citizens Community Bancorp Inc CZWI 5.97 3.71
Citizens First Corporation CZFC 8.67 5.88
Citizens Holding Company CIZN 15.13 11.89
Citrix Systems Inc CTXS 87.34 50.15
City Holding Company CHCO 28.13 20.29
Clarus Corporation CLAR 0.01 0
Clean Energy Fuels Corp CLNE 17.41 9.87
Clearfield Inc CLFD 8.23 3.85
ClearOne Inc CLRO 8.48 3.47
Cleveland BioLabs Inc CBLI 168 43.8
Clovis Oncology Inc CLVS 14.27 11.7
CME Group Inc CME 43.95 33.21
CNB Financial Corporation CCNE 13.55 8.96
Coca Cola Bottling Co Consolidated COKE 69.81 48.14
Codexis Inc CDXS 12.19 4.24
Codorus Valley Bancorp Inc CVLY 9.24 6.97
Coffee Holding Co Inc JVA 28.53 3.63
Cogent Communications Holdings Inc CCOI 14.07 9.89
Cognex Corporation CGNX 8.67 5.78
Cognizant Technology Solutions Corporation CTSH 40.75 26.77
Coherent Inc COHR 62.43 38.11
Cohu Inc COHU 14.51 7.85
Collectors Universe Inc CLCT 10.64 7.69
Colony Bankcorp Inc CBAN 4.4 1.97
Columbia Banking System Inc COLB 16.64 10.63
Columbia Sportswear Company COLM 31.75 19.63
Columbus McKinnon Corporation CMCO 21.2 9.76
Comcast Corporation CMCSA 11.58 8.63
Command Center Inc CCNI 6.72 2.28
Commerce Bancshares Inc CBSH 36.37 28.15
Commercial Vehicle Group Inc CVGI 19.22 5.83
Communications Systems Inc JCS 13.83 8.57
Community Trust Bancorp Inc CTBI 23.69 17.58
Community West Bancshares CWBC 4.51 1.38
Commvault Systems Inc CVLT 50.54 28.93
Compugen Ltd CGEN 5.74 3.5
Computer Programs and Systems Inc CPSI 55.51 32.24
comScore Inc SCOR 30.69 13
Comstock Holding Companies Inc CHCI 12.6 6.37
Comtech Telecommunications Corp CMTL 26.49 17.58
CONMED Corporation CNMD 26 18.41
Connecticut Water Service Inc CTWS 24.06 19.16
Conn& 39 s Inc CONN 12.74 4.2
Consolidated Communications Holdings Inc CNSL 10.43 8.8
Consolidated Water Co Ltd CWCO 9.2 5.98
Consumer Portfolio Services Inc CPSS 1.39 0.87
Copart Inc CPRT 11.99 9.26
Corcept Therapeutics Incorporated CORT 4.99 2.57
Core Mark Holding Company Inc CORE 9.15 6.83
Cornerstone OnDemand Inc CSOD 22.74 12.13
CorVel Corp CRVL 26.98 19.17
CoStar Group Inc CSGP 72.84 46.7
Costco Wholesale Corporation COST 70.78 55.57
CounterPath Corporation CPAH 26 15.5
Covenant Transportation Group Inc CVTI 10 2.73
Cowen Inc COWN 19.96 9.64
CPS Technologies Corp CPSH 2.38 1.01
CRA International Inc CRAI 28.39 15.92
Cracker Barrel Old Country Store Inc CBRL 40.23 28.22
Cray Inc CRAY 8.26 5.01
Credit Acceptance Corporation CACC 92.14 54.05
Credit Suisse AG DGLD 60.35 40.1
Credit Suisse AG DSLV 65.68 35.91
Cree Inc CREE 69.2 20.32
Cresud S A C I F y A CRESY 16.78 8.99
Crocs Inc CROX 31.52 14.39
Cross Country Healthcare Inc CCRN 8.96 3.9
Crown Crafts Inc CRWS 3.1 2.04
CryoPort Inc CYRX 20.28 6.12
CSG Systems International Inc CSGS 18.9 10.93
CSP Inc CSPI 3.26 2.17
CSW Industrials Inc CSWI 1 0.2
CSX Corporation CSX 23.12 15.83
CTI BioPharma Corp CTIC 138 49
CTI Industries Corporation CTIB 6.53 3.6
Ctrip com International Ltd CTRP 25.17 11.26
Cumberland Pharmaceuticals Inc CPIX 6.75 4.86
Cumulus Media Inc CMLS 40.8 18.64
Curis Inc CRIS 23.4 10.15
Cutera Inc CUTR 9.94 6.96
CVB Financial Corporation CVBF 8.4 6.02
CVD Equipment Corporation CVV 19.18 6.9
Cyanotech Corporation CYAN 9.09 2.6
CyberOptics Corporation CYBE 10.15 6.64
Cyclacel Pharmaceuticals Inc CYCC 142.8 32.76
Cyclacel Pharmaceuticals Inc CYCCP 2.58 1.63
Cypress Semiconductor Corporation CY 17.97 10.75
Cytokinetics Incorporated CYTK 12.96 5.76
Cytori Therapeutics Inc CYTX 991.5 1
CytRx Corporation CYTR 44.1 10.71
Daily Journal Corp S C DJCO 76.04 62.54
Daktronics Inc DAKT 11.65 5.77
Adamas Pharmaceuticals, Inc. ADMS 0.01 0.01
Data I O Corporation DAIO 6.21 3.51
Dawson Geophysical Company DWSN 49.22 22.22
DD3 Acquisition Corp DDMX 24.99 24.78
Denny& 39 s Corporation DENN 4.29 3.1
DENTSPLY SIRONA Inc XRAY 38.29 27.87
Destination Maternity Corporation DEST 20.15 10.34
Deswell Industries Inc DSWL 2.03 1.21
DexCom Inc DXCM 16.72 6.91
Diamond Hill Investment Group Inc DHIL 59.44 46.17
Diana Containerships Inc DCIX 489 147
Digi International Inc DGII 15.04 9.32
Digimarc Corporation DMRC 40.83 20.77
Digirad Corporation DRAD 2.26 1.32
Digital Ally Inc DGLY 15.12 4.8
Dime Community Bancshares Inc DCOM 11.99 7.61
Diodes Incorporated DIOD 34.22 16.97
Discovery Inc DISCA 45.35 34.75
Discovery Inc DISCB 46.49 34.78
Discovery Inc DISCK 20.9 15.83
DISH Network Corporation DISH 28.71 17.54
DMC Global Inc BOOM 27.49 13.36
DNB Financial Corp DNBF 10.22 8.05
Dollar Tree Inc DLTR 42.17 24.29
Donegal Group Inc DGICA 11.53 8.72
Donegal Group Inc DGICB 19.42 11.38
Dorchester Minerals L P DMLP 16.78 13.14
Dorman Products Inc DORM 20.3 13.18
DryShips Inc DRYS 56 20
DSP Group Inc DSPG 8.84 5.21
Dunkin& 39 Brands Group Inc DNKN 25.54 20.84
DURECT Corporation DRRX 3.73 1.15
DXP Enterprises Inc DXPE 32.69 17.85
Dynasil Corporation of America DYSL 5.81 1.5
Dynatronics Corporation DYNT 9.9 3.26
Dynavax Technologies Corporation DVAX 35.3 18.2
E TRADE Financial Corporation ETFC 17.9 7.47
E W Scripps Company The SSP 9.95 6.15
Eagle Bancorp Montana Inc EBMT 9.72 8.02
Eagle Bancorp Inc EGBN 15.08 11.33
Eagle Bulk Shipping Inc EGLE 404.8 71.2
East West Bancorp Inc EWBC 20.58 12.45
Eastern Company The EML 17.51 13.29
Eastside Distilling Inc EAST 1.5 1.5
eBay Inc EBAY 14.6 11.34
Ebix Inc EBIX 27.97 12.76
Echo Global Logistics Inc ECHO 18.07 11.51
EchoStar Corporation SATS 38.36 20.35
Ecology and Environment Inc EEI 16.87 10.51
EDAP TMS S A EDAP 5.05 1.53
Educational Development Corporation EDUC 2.16 1.63
eGain Corporation EGAN 9.4 1.2
eHealth Inc EHTH 15.35 11.64
Elbit Imaging Ltd EMITF 279.4 39.6
Elbit Systems Ltd ESLT 48.2 30.51
Eldorado Resorts Inc ERI 0.94 0.66
Electronic Arts Inc EA 25.2 15
Electronics for Imaging Inc EFII 18.89 12.81
Electro Sensors Inc ELSE 4.47 3.09
Elmira Savings Bank NY The ESBK 12.91 10.65
Eltek Ltd ELTK 7.6 4.75
EMC Insurance Group Inc EMCI 13.02 8.73
Emclaire Financial Corp EMCF 14.15 11.29
EMCORE Corporation EMKR 9.53 2.55
Emmis Communications Corporation EMMS 5.52 2.4
Empire Resorts Inc NYNY 17.55 6.75
Encore Capital Group Inc ECPG 33.09 19.32
Encore Wire Corporation WIRE 27.48 19.79
Endo International plc ENDP 42.65 26.51
Endologix Inc ELGX 11.95 5.5
Energy Focus Inc EFOI 12.3 1.71
Energy Recovery Inc ERII 4.23 2.15
ENGlobal Corporation ENG 5.47 2.05
Enstar Group Limited ESGR 112.15 80.5
Entegris Inc ENTG 10.32 6.04
Enterprise Bancorp Inc EBTC 16.03 10.08
Enterprise Financial Services Corporation EFSC 14.85 9.51
ePlus inc PLUS 14.09 10.52
Equinix Inc EQIX 89.7 69.48
Ericsson ERIC 12.8 7.46
Erie Indemnity Company ERIE 62.62 48.78
Escalade Incorporated ESCA 5.07 3.21
ESSA Bancorp Inc ESSA 11.12 8.47
ESSA Pharma Inc EPIX 0.13 0.02
Euro Tech Holdings Company Limited CLWT 8.31 2.48
Euronet Worldwide Inc EEFT 20.36 13.76
Euroseas Ltd ESEA 40.45 20
Ever Glory International Group Inc EVK 2.56 1.3
Evolving Systems Inc EVOL 3.57 2.67
Exact Sciences Corporation EXAS 9.2 4.97
Exelixis Inc EXEL 12.45 3.95
EXFO Inc EXFO 12.96 5.26
ExlService Holdings Inc EXLS 26.69 18.88
Expedia Group Inc EXPE 58.69 25.96
Expeditors International of Washington Inc EXPD 49.52 35.3
Exponent Inc EXPO 11.76 8.34
Extreme Networks Inc EXTR 4.06 2.46
EZCORP Inc EZPW 38.07 25.57
F5 Networks Inc FFIV 144.17 69.25
Famous Dave& 39 s of America Inc DAVE 11.47 7.99
Farmer Brothers Company FARM 18 4.6
Farmers & Merchants Bancorp Inc FMAO 7.48 6.89
Farmers National Banc Corp FMNB 4.34 2.78
FARO Technologies Inc FARO 49.2 29.54
Fastenal Company FAST 37.03 23.66
Fauquier Bankshares Inc FBSS 11.06 8.38
Ferroglobe PLC GSM 21.87 11.36
Fibrocell Science Inc FCSC 510 146.25
Fidelity D & D Bancorp Inc FDBC 10.9 8.45
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 104.24 84.91
Fidelity Southern Corporation LION 7.75 5.21
Fidus Investment Corporation FDUS 7.03 5.44
Fifth Third Bancorp FITB 12.7 7.64
Financial Institutions Inc FISI 15.68 10.84
Finisar Corporation FNSR 43.23 12.55
First Bancorp FBNC 14.47 7.05
First Bancorp Inc ME FNLC 11.75 8.67
First Bank FRBA 5.91 2.76
First Busey Corporation BUSE 13.25 9.88
First Business Financial Services Inc FBIZ 7.48 4.93
First Capital Inc FCAP 15.15 11.85
First Citizens BancShares Inc FCNCA 198.97 133.8
First Community Bankshares Inc FCBC 12 7.48
First Community Corporation FCCO 6.29 4.54
First Defiance Financial Corp FDEF 6.66 5.21
First Financial Bancorp FFBC 13.48 9.81
First Financial Bankshares Inc FFIN 15.73 10.89
First Financial Corporation Indiana THFF 27.26 20.93
First Financial Northwest Inc FFNW 5.7 3.62
First Interstate BancSystem Inc FIBK 12.71 8.11
First Merchants Corporation FRME 8.7 6.06
First Mid Illinois Bancshares Inc FMBH 17.15 14.3
First Midwest Bancorp Inc FMBI 11.88 6.28
First Savings Financial Group Inc FSFG 16.72 13.45
First Solar Inc FSLR 170.8 30.5
First United Corporation FUNC 5.69 2.86
FirstCash Inc FCFS 49.54 28.72
Firsthand Technology Value Fund Inc SVVC 19.9 9.54
Fiserv Inc FISV 16.31 12.38
Five Star Senior Living Inc FVE 8.78 2.16
Flex Ltd FLEX 8.44 5.1
Flexsteel Industries Inc FLXS 15.63 11.38
FLIR Systems Inc FLIR 33.5 20.08
Fluidigm Corporation FLDM 19.8 11.85
Flushing Financial Corporation FFIC 11.7 8.1
FNCB Bancorp Inc FNCB 4.5 2.3
Fonar Corporation FONR 2.65 1.26
FormFactor Inc FORM 10.77 4.69
Formula Systems 1985 Ltd FORTY 17.04 9.65
Forrester Research Inc FORR 34.71 27.15
Fortinet Inc FTNT 28.17 16.25
Forward Air Corporation FWRD 33.28 22.4
Forward Industries Inc FORD 4.49 1.6
Fossil Group Inc FOSL 134.29 67.86
Francesca& 39 s Holdings Corporation FRAN 28.31 15.36
Franklin Electric Co Inc FELE 23.83 15.44
Fred& 39 s Inc FRED 13.09 9.28
Freightcar America Inc RAIL 30.58 12.35
Frequency Electronics Inc FEIM 11.32 6.7
Frontier Communications Corporation FTR 72.26 39.53
FSB Bancorp Inc FSBC 10.01 6.6
Fuel Tech Inc FTEK 10.82 3.79
FuelCell Energy Inc FCEL 26.64 10.08
Full House Resorts Inc FLL 4.92 2.38
Fulton Financial Corporation FULT 9.5 6.06
Fusion Connect Inc FSNN 9 4.13
Fuwei Films Holdings Co Ltd FFHL 25.04 4.52
G Willi Food International Ltd WILC 7.41 4.13
Gaia Inc GAIA 7.81 3.06
Galectin Therapeutics Inc GALT 7.56 4.08
Gaming Partners International Corporation GPIC 7.56 5.32
Garmin Ltd GRMN 30.31 21.82
Gencor Industries Inc GENC 5.4 4.5
General Finance Corporation GFN 3.65 2
Genetic Technologies Ltd GENE 51.5 4.95
Genius Brands International Inc GNUS 57 36
GenMark Diagnostics Inc GNMK 6.25 3.62
Genomic Health Inc GHDX 29.01 19.54
Gentex Corporation GNTX 14.19 9.4
German American Bancorp Inc GABC 10.95 8.34
Geron Corporation GERN 5.36 1.37
Gevo Inc GEVO 153 31
Gibraltar Industries Inc ROCK 14.49 7.42
GigaMedia Limited GIGM 8 4
G III Apparel Group LTD GIII 22.56 8.69
Gilat Satellite Networks Ltd GILT 5.85 3.11
Gilead Sciences Inc GILD 19.65 16.07
Glacier Bancorp Inc GBCI 12.13 7.04
Gladstone Capital Corporation GLAD 5.72 3.36
Gladstone Commercial Corporation GOOD 10.4 8.04
Gladstone Commercial Corporation GOODO 14.44 13.14
Gladstone Commercial Corporation GOODP 14.67 13.25
Gladstone Investment Corporation GAIN 4.13 3.3
Glen Burnie Bancorp GLBZ 7.57 5.49
Global Indemnity Limited GBLI 24.85 15.49
Global X Autonomous & Electric Vehicles ETF DRIV 37.17 13.16
Globus Maritime Limited GLBS 397.92 100.48
Glu Mobile Inc GLUU 5.91 1.97
Golar LNG Limited GLNG 36.17 11.66
Golar LNG Partners LP GMLP 16.06 11.99
Golub Capital BDC Inc GBDC 9.47 7.85
Good Times Restaurants Inc GTIM 4.73 1.06
Government Properties Income Trust GOV 59.01 43.3
Grand Canyon Education Inc LOPE 20.59 12.38
GRAVITY Co Ltd GRVY 8.56 4.6
Great Elm Capital Group Inc GEC 25.92 23.44
Great Lakes Dredge & Dock Corporation GLDD 8.38 3.83
Great Southern Bancorp Inc GSBC 20.45 13.02
Green Plains Inc GPRE 11.44 7.75
Greene County Bancorp Inc GCBC 8.14 7.01
Greenlight Reinsurance Ltd GLRE 29.28 20.23
Griffin Industrial Realty Inc GRIF 30.93 22.4
Grifols S A GRFS 7.28 4.39
Groupon Inc GRPN 26.19 15.24
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 13.08 8.67
Grupo Financiero Galicia S A GGAL 16.05 5.61
GSE Systems Inc GVP 3.86 1.55
GSI Technology Inc GSIT 10.09 4.56
GSV Capital Corp GSVC 13.67 7.19
GTx Inc GTXI 65.65 23.1
Guaranty Federal Bancshares Inc GFED 6.3 3.86
Gulf Island Fabrication Inc GIFI 32.03 18.36
Gulf Resources Inc GURE 10.56 1.64
Gulfport Energy Corporation GPOR 37.04 20.33
Gyrodyne LLC GYRO 11.67 5.97
H&E Equipment Services Inc HEES 10.5 3.74
Hallador Energy Company HNRG 9.49 6.57
Hallmark Financial Services Inc HALL 9.21 6.43
Halozyme Therapeutics Inc HALO 9.73 5.62
Hanmi Financial Corporation HAFC 10.02 5.61
Harmonic Inc HLIT 9.97 3.89
Harvard Bioscience Inc HBIO 6.14 3.85
Hasbro Inc HAS 38.79 25.8
Hawaiian Holdings Inc HA 7.9 3.72
Hawkins Inc HWKN 40.4 25.71
Hawthorn Bancshares Inc HWBK 8.44 4.87
Haynes International Inc HAYN 57.39 34.3
Healthcare Services Group Inc HCSG 16 10.62
HealthStream Inc HSTM 18.03 6.48
Heartland Express Inc HTLD 16.13 11.53
Heartland Financial USA Inc HTLF 16.15 11.34
Heidrick & Struggles International Inc HSII 24.24 13.17
Helen of Troy Limited HELE 36.58 23.85
Helios and Matheson Analytics Inc HMNY 795.3 177.27
Hennessy Advisors Inc HNNA 2.01 1.59
Henry Schein Inc HSIC 37.46 29.76
Heritage Commerce Corp HTBK 4.66 3.21
Heritage Financial Corporation HFWA 11.56 8
Heritage Crystal Clean Inc HCCI 22.27 9.99
Herman Miller Inc MLHR 25.09 14.08
Heska Corporation HSKA 9.9 4.53
Hibbett Sports Inc HIBB 46.76 29.99
Highpower International Inc HPJ 3.66 0.98
Highway Holdings Limited HIHO 1.98 1.05
Himax Technologies Inc HIMX 2.02 0.79
Hingham Institution for Savings HIFS 50.43 37.07
HMN Financial Inc HMNF 3.05 1.75
HMS Holdings Corp HMSY 83.75 22.59
Hollysys Automation Technologies Ltd HOLI 16.25 4.37
Hologic Inc HOLX 22.69 14.23
Home Bancorp Inc HBCP 15.21 12.46
Home BancShares Inc HOMB 5.93 4.45
Home Federal Bancorp Inc of Louisiana HFBL 15.3 10.4
HomeTown Bankshares Corporation HMTA 5.2 3.73
Hooker Furniture Corporation HOFT 11.93 6.94
HopFed Bancorp Inc HFBC 8.58 4.94
Horizon Bancorp Inc HBNC 4.84 4.12
Horizon Pharma plc HZNP 9.15 4
Horizon Technology Finance Corporation HRZN 7.57 6.1
Houston Wire & Cable Company HWCC 14.06 8.45
Howard Bancorp Inc HBMD 7.25 4.6
Huazhu Group Limited HTHT 5.86 3.01
Hub Group Inc HUBG 40.28 26.73
Hudson Technologies Inc HDSN 2.25 1.02
Huntington Bancshares Incorporated HBAN 6.23 3.72
Hurco Companies Inc HURC 32.99 17.63
Huron Consulting Group Inc HURN 39.54 24.95
Huttig Building Products Inc HBP 3.45 1.17
Match Group, Inc. MTCH 0 0
Hydrogenics Corporation HYGS 7.13 3.8
I D Systems Inc IDSY 6.05 3.24
IBERIABANK Corporation IBKC 50.77 36.64
icad inc ICAD 7.4 2.1
Icahn Enterprises L P IEP 27.91 21.14
ICF International Inc ICFI 27.02 17.65
ICON plc ICLR 25.92 15.12
Iconix Brand Group Inc ICON 25.79 14.56
ICU Medical Inc ICUI 45.79 35.57
Identiv Inc INVE 56.9 15.1
Idera Pharmaceuticals Inc IDRA 26 7.76
IDEXX Laboratories Inc IDXX 43.49 33.07
IES Holdings Inc IESC 4.38 1.85
IF Bancorp Inc IROQ 11.25 10.3
IHS Markit Ltd INFO 0.05 0.01
II VI Incorporated IIVI 29.59 16.43
Ikonics Corporation IKNX 7.96 6.14
Illumina Inc ILMN 77.88 25.96
Image Sensing Systems Inc ISNS 14 4.91
Immersion Corporation IMMR 10.3 4.74
ImmuCell Corporation ICCC 8.34 3.02
ImmunoGen Inc IMGN 15.55 8.26
Immunomedics Inc IMMU 4.42 2.88
Immutep Limited IMMP 0.06 0.01
Incyte Corporation INCY 20.76 11.78
Independent Bank Corp INDB 24.9 17.24
Independent Bank Corporation IBCP 4.1 1.18
Industrial Services of America Inc IDSA 14.18 5.03
Infinera Corporation INFN 11.06 6.02
Infinity Pharmaceuticals Inc INFI 10.36 5.33
Information Services Group Inc III 2.31 0.92
Ingles Markets Incorporated IMKTA 15.8 11.26
InnerWorkings Inc INWK 9.73 6.3
Innodata Inc INOD 3.95 2.28
Innophos Holdings Inc IPHS 38.41 24.94
Innospec Inc IOSP 32.87 16.73
Innovative Solutions and Support Inc ISSC 4.29 2.27
Innoviva Inc INVA 9 1.4
Inovio Pharmaceuticals Inc INO 6.08 1.48
Insight Enterprises Inc NSIT 19.52 13.01
Insignia Systems Inc ISIG 3.93 1.29
Insmed Inc INSM 13.15 2.64
Inspired Entertainment Inc INSE 1.23 0.12
Insteel Industries Inc IIIN 12.44 7.89
Insulet Corporation PODD 23.04 14.29
Integra LifeSciences Holdings Corporation IART 26.18 14.15
Integrated Device Technology Inc IDTI 8.64 4.72
Intel Corporation INTC 20.61 15.24
Intellipharmaceutics International Inc IPCI 59.5 26.8
Inter Parfums Inc IPAR 20.94 12.13
InterDigital Inc IDCC 65.69 30.31
Interlink Electronics Inc LINK 0.9 0.33
Intermolecular Inc IMI 10 8.45
Internap Corporation INAP 33 17.76
International Bancshares Corporation IBOC 17.6 10.84
International Speedway Corporation ISCA 29.79 20.14
Internet Gold Golden Lines Ltd IGLD 35.25 10.42
Internet Initiative Japan Inc IIJI 11.73 6.42
Intersections Inc INTX 16.86 6.88
Intevac Inc IVAC 15.26 6.11
INTL FCStone Inc INTL 26.95 20.53
IntriCon Corporation IIN 7.05 3
Intuit Inc INTU 51.74 36.86
Intuitive Surgical Inc ISRG 155.34 89.13
Ferrari N.V. RACE 0 0
Investors Bancorp Inc ISBC 13.36 10.74
Investors Title Company ITIC 36.94 26.64
InVivo Therapeutics Holdings Corp NVIV 310 60
IPG Photonics Corporation IPGP 75.11 29.8
IRIDEX Corporation IRIX 4.65 3.15
Iridium Communications Inc IRDM 9.4 5.52
iRobot Corporation IRBT 38.42 22.66
Ironwood Pharmaceuticals Inc IRWD 16.4 10.09
Isramco Inc ISRL 93.4 53.4
Iteris Inc ITI 1.77 1.09
Itron Inc ITRI 64.14 27.52
Ituran Location and Control Ltd ITRN 12.32 8.37
IZEA Worldwide Inc IZEA 976 1
J & J Snack Foods Corp JJSF 49.68 38.6
J W Mays Inc MAYS 20 13.1
J B Hunt Transport Services Inc JBHT 45.59 33.15
Freshpet, Inc. FRPT 5.9 3.38
j2 Global Inc JCOM 27.24 21.74
Jack Henry & Associates Inc JKHY 31.16 22.28
Jack In The Box Inc JACK 22.55 17.28
JAKKS Pacific Inc JAKK 19.99 13.21
Jazz Pharmaceuticals plc JAZZ 46.8 19.43
JetBlue Airways Corporation JBLU 7.1 3.4
Jewett Cameron Trading Company JCTCF 2.72 1.86
John B Sanfilippo & Son Inc JBSS 8.9 4.65
Johnson Outdoors Inc JOUT 19.85 12.29
Kaiser Aluminum Corporation KALU 48.45 34.83
Kandi Technologies Group Inc KNDI 5.27 1.73
KCAP Financial Inc KCAP 3.24 2.09
Kearny Financial KRNY 9.64 7.51
Kelly Services Inc KELYA 20.74 9.95
Kelly Services Inc KELYB 20.66 11.13
Kentucky First Federal Bancorp KFFB 6.66 4.33
Kewaunee Scientific Corporation KEQU 11.16 6.48
Key Tronic Corporation KTCC 6.01 3.31
Kforce Inc KFRC 15.76 6.93
Kingold Jewelry Inc KGJI 3.95 0.94
Kingstone Companies Inc KINS 3.2 2.25
Kirkland& 39 s Inc KIRK 15.24 7.89
KLA Tencor Corporation KLAC 32.86 21.94
Kona Grill Inc KONA 7.7 4.08
Kopin Corporation KOPN 5.21 3.09
Koss Corporation KOSS 6.57 4.44
Kratos Defense & Security Solutions Inc KTOS 14.52 4.65
Kulicke and Soffa Industries Inc KLIC 12.27 6.76
KVH Industries Inc KVHI 16.42 7.06
L B Foster Company FSTR 42.37 16.48
La Jolla Pharmaceutical Company LJPC 165 1
Lake Shore Bancorp Inc LSBK 9.2 7.47
Lakeland Bancorp Inc LBAI 9.38 5.98
Lakeland Financial Corporation LKFN 15.09 11.23
Lakeland Industries Inc LAKE 9.29 6.65
Lam Research Corporation LRCX 54.42 32.49
Lamar Advertising Company LAMR 32.59 13.26
Lancaster Colony Corporation LANC 56.23 40.74
Landec Corporation LNDC 7.02 5
Landmark Bancorp Inc LARK 17.06 11.75
Landstar System Inc LSTR 45 34.39
Lantronix Inc LTRX 4.06 1.15
Lattice Semiconductor Corporation LSCC 7.04 4.85
Lawson Products Inc LAWS 25.82 13.13
LCNB Corporation LCNB 10.69 8.53
Legacy Reserves Inc LGCY 20.91 14.48
LeMaitre Vascular Inc LMAT 6.78 4.81
LendingTree Inc TREE 8.8 4.47
Lexicon Pharmaceuticals Inc LXRX 15.41 5.93
LHC Group LHCG 31.52 12.35
Liberty Global plc LBTYA 47.09 33.43
Liberty Global plc LBTYB 46.61 36.07
Liberty Global plc LBTYK 45.03 32.02
Lifetime Brands Inc LCUT 14.83 8.06
Lifevantage Corporation LFVN 13.37 2.59
Lifeway Foods Inc LWAY 11.54 8.15
Ligand Pharmaceuticals Incorporated LGND 15.95 8.65
Lightbridge Corporation LTBR 33.8 9.3
LightPath Technologies Inc LPTH 2.44 0.9
Limelight Networks Inc LLNW 8.2 2.08
Limoneira Co LMNR 27.09 13.07
Lincoln Educational Services Corporation LINC 16.11 5.87
Lincoln Electric Holdings Inc LECO 35.1 24.1
Liquidity Services Inc LQDT 38.64 12.65
Littelfuse Inc LFUS 59.69 35.74
Live Ventures Incorporated LIVE 13.6 2.2
LivePerson Inc LPSN 14.71 9.22
Logitech International S A LOGI 15.87 5.73
LogMein Inc LOGM 45.6 26.67
Loop Industries Inc LOOP 18.88 10.1
Loral Space and Communications Inc LORL 42.86 26.09
LPL Financial Holdings Inc LPLA 30.07 19.91
LRAD Corporation LRAD 3.18 1.34
LSI Industries Inc LYTS 6.92 4.56
lululemon athletica inc LULU 63.76 33.48
Luminex Corporation LMNX 24.1 16.54
Luna Innovations Incorporated LUNA 2.47 1
M B T Financial Corp MBTF 1.56 0.66
Macatawa Bank Corporation MCBC 4.47 1.87
Mackinac Financial Corporation MFNC 5.44 3.85
Magal Security Systems Ltd MAGS 5.08 2.2
Magellan Health Inc MGLN 56.13 41.85
Magic Software Enterprises Ltd MGIC 7.76 3.32
Magyar Bancorp Inc MGYR 6.4 2.35
Maiden Holdings Ltd MHLD 6.99 5.1
MakeMyTrip Limited MMYT 33.25 17.12
Malvern Bancorp Inc MLVF 8.72 5.6
MAM Software Group Inc MAMS 1.9 1.31
Manhattan Associates Inc MANH 11.62 7.31
Manhattan Bridge Capital Inc LOAN 1.17 0.58
Manitex International Inc MNTX 6.36 3.35
Mannatech Incorporated MTEX 18.45 3.59
MannKind Corporation MNKD 49.15 11.25
ManTech International Corporation MANT 37.7 24.71
Marchex Inc MCHX 8.45 4.45
Marine Petroleum Trust MARPS 14.13 9.69
MarketAxess Holdings Inc MKTX 27.95 17.48
Marlin Business Services Corp MRLN 9.25 6.54
Marriott International MAR 37.76 23.62
Marten Transport Ltd MRTN 8.48 6.07
Martin Midstream Partners L P MMLP 18.5 13.16
Marvell Technology Group Ltd MRVL 19.35 10.56
Masimo Corporation MASI 33.19 17
Matrix Service Company MTRX 14.52 7.66
Mattel Inc MAT 22.37 17.32
Matthews International Corporation MATW 37.45 26.57
Maxim Integrated Products Inc MXIM 22 16.49
Maxwell Technologies Inc MXWL 21.2 13.88
McGrath RentCorp MGRC 23.62 17.74
MDC Partners Inc MDCA 10.83 6.85
MediciNova Inc MNOV 5.63 1.7
Medidata Solutions Inc MDSO 13.56 7.27
Mellanox Technologies Ltd MLNX 36.45 23.96
MER Telemanagement Solutions Ltd MTSL 2.14 1.15
MercadoLibre Inc MELI 92 48.16
Mercantile Bank Corporation MBWM 7.49 5.74
Mercer International Inc MERC 12.8 4.59
Mercury Systems Inc MRCY 21.76 11.35
Mereo BioPharma Group plc MREO 0.13 0
Meridian Bancorp Inc EBSB 13.76 10.34
Meridian Bioscience Inc VIVO 20.44 11.25
Merit Medical Systems Inc MMSI 19.62 11.49
Mesa Laboratories Inc MLAB 39.75 26.35
Meta Financial Group Inc CASH 6.69 3.93
Methanex Corporation MEOH 28.08 17.35
MGE Energy Inc MGEE 26.39 20.82
MGP Ingredients Inc MGPI 10.37 4.04
Microchip Technology Incorporated MCHP 32.77 23.93
Micron Technology Inc MU 11.8 4.33
MicroStrategy Incorporated MSTR 175.98 88.37
Microvision Inc MVIS 18.72 2.8
Mid Penn Bancorp MPB 9.4 5.77
Midatech Pharma PLC MTP 17.93 13.8
Mid Con Energy Partners LP MCEP 13.39 12.9
Middlefield Banc Corp MBCN 14.58 12.41
Middlesex Water Company MSEX 15.47 13.27
Mid Southern Bancorp Inc MSVB 13.16 10.07
MidWestOne Financial Group Inc MOFG 13.13 10.45
MIND C T I Ltd MNDO 1.63 0.77
MISONIX Inc MSON 2.55 1.64
Mitcham Industries Inc MIND 23.2 10
Mitek Systems Inc MITK 12.91 3.65
MKS Instruments Inc MKSI 29.37 17.85
Mobile Mini Inc MINI 22.45 13.62
Moderna Inc MRNA 164 12.13
Momenta Pharmaceuticals Inc MNTA 20.92 10.62
Monarch Casino & Resort Inc MCRI 13.11 8.55
Moneygram International Inc MGI 31.68 16.25
Monolithic Power Systems Inc MPWR 15.66 8.75
Monotype Imaging Holdings Inc TYPE 15.08 9.07
Monro Inc MNRO 37.55 26.99
Morningstar Inc MORN 59.32 48.77
MoSys Inc MOSY 65.8 27.7
Motorcar Parts of America Inc MPAA 15.62 6.75
MSB Financial Corp MSBF 6.03 3.89
MTS Systems Corporation MTSC 40.45 25.27
Multi Color Corporation LABL 26.88 15.92
MutualFirst Financial Inc MFSF 8.79 5.75
MVB Financial Corp MVBF 9.55 6.24
Mylan N V MYL 25.23 16.16
Coherus BioSciences, Inc. CHRS 4.96 2.42
MYR Group Inc MYRG 26.23 15.56
Myriad Genetics Inc MYGN 25.53 17.86
Nanometrics Incorporated NANO 20.76 12.21
NAPCO Security Technologies Inc NSSC 3 1.68
Nasdaq Inc NDAQ 26.26 18.08
Nathan& 39 s Famous Inc NATH 13.06 9.88
National American University Holdings Inc NAUH 7.45 4.42
National Bankshares Inc NKSH 24.37 17.9
National Beverage Corp FIZZ 13.69 9.87
National CineMedia Inc NCMI 10.82 6.59
National Holdings Corporation NHLD 5 1.7
National Instruments Corporation NATI 27.81 18.48
National Research Corporation NRC 23.75 21.92
National Security Group Inc NSEC 12.51 6.9
National Western Life Group Inc NWLI 174.89 129.36
Natural Alternatives International Inc NAII 9.25 3.2
Natural Health Trends Corp NHTC 0.81 0.1
Nature& 39 s Sunshine Products Inc NATR 14.86 5.74
TransUnion TRU 3.12 0.77
Natus Medical Incorporated BABY 17.42 7.43
Navient Corporation JSM 22.87 18.79
Navient Corporation NAVI 4.45 2.92
NBT Bancorp Inc NBTB 19.16 13.89
Nektar Therapeutics NKTR 12.53 4.22
Neogen Corporation NEOG 23.9 15.07
Neonode Inc NEON 59.7 12.7
Neptune Wellness Solutions Inc NEPT 4.44 2.04
Net 1 UEPS Technologies Inc UEPS 12.23 5.9
Net Element Inc NETE 62 0.54
NetApp Inc NTAP 54.07 30.02
NetEase Inc NTES 48.22 32.76
Netflix Inc NFLX 42.68 9.12
NETGEAR Inc NTGR 45.11 23.79
NetScout Systems Inc NTCT 27.44 10.8
NetSol Technologies Inc NTWK 23.2 3.91
Neuralstem Inc CUR 29.51 11.57
Neurocrine Biosciences Inc NBIX 8.58 5.5
NeuroMetrix Inc NURO 724.61 240
New York Mortgage Trust Inc NYMT 2.65 2.1
Newell Brands Inc NWL 16.92 9.45
NewLink Genetics Corporation NLNK 7.18 6.37
News Corporation NWS 17.73 13.08
News Corporation NWSA 17.09 12.69
Newtek Business Services Corp NEWT 5.39 2.98
Nexstar Media Group Inc NXST 8.46 4.22
NextDecade Corporation NEXT 14.6 14.6
NIC Inc EGOV 11.95 8.05
NICE Ltd NICE 36.4 26.11
Nicholas Financial Inc NICK 10.61 7.55
NII Holdings Inc NIHD 44.06 19.57
NN Inc NNBR 17.43 4.32
Nordson Corporation NDSN 54.49 34.47
Nortech Systems Incorporated NSYS 4.92 2.51
Northeast Bancorp NBN 14.57 8.52
Northern Technologies International Corporation NTIC 19.85 11.78
Northern Trust Corporation NTRS 47.6 29.19
Northfield Bancorp Inc NFBK 12.43 10.12
Northrim BanCorp Inc NRIM 16.28 13.96
Northwest Bancshares Inc NWBI 8.92 7.4
Northwest Pipe Company NWPX 30.35 19.65
Norwood Financial Corp NWFL 20.84 17.65
Nova Measuring Instruments Ltd NVMI 11.48 5.33
Novavax Inc NVAX 2.96 1.18
Nuance Communications Inc NUAN 26.75 15.59
NuVasive Inc NUVA 34.65 11.07
NVE Corporation NVEC 53.96 41.13
NVIDIA Corporation NVDA 23.74 10.85
NXP Semiconductors N V NXPI 33.98 13.6
Nymox Pharmaceutical Corporation NYMX 9.34 6.09
O2Micro International Limited OIIM 8.75 3.96
Oak Valley Bancorp CA OVLY 6.37 3.69
Ocean Bio Chem Inc OBCI 3.95 1.7
Ocean Power Technologies Inc OPTT 58.6 23.8
OceanFirst Financial Corp OCFC 11.67 8.99
Oconee Federal Financial Corp OFED 11.29 9.32
Odyssey Marine Exploration Inc OMEX 51.24 25.92
Office Depot Inc ODP 5.67 1.67
Ohio Valley Banc Corp OVBC 17.22 12.37
Ohr Pharmaceutical Inc OHRP 2.25 0.6
Old Dominion Freight Line Inc ODFL 27.37 18.4
Old Line Bancshares Inc OLBK 8.71 5.95
Old National Bancorp ONB 9.61 6.85
Old Point Financial Corporation OPOF 10.71 8.02
Old Second Bancorp Inc OSBC 1.82 0.84
Old Second Bancorp Inc OSBCP 3.96 2.28
Olympic Steel Inc ZEUS 33.79 14.74
Omega Flex Inc OFLX 13.4 8.71
Omeros Corporation OMER 8.5 3.17
Omnicell Inc OMCL 17.11 12.97
On Track Innovations Ltd OTIV 4 1.08
Oncolytics Biotech Inc ONCY 6.7 3.35
OncoSec Medical Incorporated ONCS 37.6 3.6
Open Text Corporation OTEX 15.83 10.62
Opiant Pharmaceuticals Inc OPNT 45.79 23.54
Opko Health Inc OPK 5.66 3.28
Optibase Ltd OBAS 8.75 4.95
Optical Cable Corporation OCC 6.46 2.79
OptimizeRx Corporation OPRX 4.74 1.95
OptimumBank Holdings Inc OPHC 204 17
Oramed Pharmaceuticals Inc ORMP 4.98 3
OraSure Technologies Inc OSUR 9.99 6.01
ORBCOMM Inc ORBC 3.65 1.99
O& 39 Reilly Automotive Inc ORLY 81.7 54.42
Origin Agritech Limited SEED 113.1 22
Orion Energy Systems Inc OESX 4.67 2.51
Oritani Financial Corp ORIT 8.48 7.05
Orrstown Financial Services Inc ORRF 26.7 7.39
Orthofix Medical Inc OFIX 44.52 28.6
OSI Systems Inc OSIS 49.06 31.78
Osiris Therapeutics Inc OSIR 8.13 4.08
Ossen Innovation Co Ltd OSN 14.94 2.25
Otter Tail Corporation OTTR 16.95 13.2
Overstock com Inc OSTK 16.93 7.7
Oxford Lane Capital Corp OXLC 5.54 3.71
Antero Midstream Partners LP AM 19.37 10.09
P & F Industries Inc PFIN 4.62 2.87
P A M Transportation Services Inc PTSI 10.49 7.72
PACCAR Inc PCAR 43.56 24.8
Pacific Biosciences of California Inc PACB 16.3 2.28
Pacific Ethanol Inc PEIX 109.2 4.05
Pacific Mercantile Bancorp PMBC 4.72 2.94
Pacific Premier Bancorp Inc PPBI 7.15 5.66
Pacira Pharmaceuticals Inc PCRX 15.19 6.23
PacWest Bancorp PACW 17.38 9.89
Pain Therapeutics Inc PTIE 54.56 18.95
Pan American Silver Corp PAAS 37.08 17.78
Pangaea Logistics Solutions Ltd PANL 60.07 22.8
Papa John& 39 s International Inc PZZA 17.85 12.82
Paratek Pharmaceuticals Inc PRTK 1.3 0.08
Park City Group Inc PCYG 5.78 3
Parke Bancorp Inc PKBK 9.23 4.68
Park Ohio Holdings Corp PKOH 22.79 10.17
Partner Communications Company Ltd PTNR 17.85 8.09
Pathfinder Bancorp Inc PBHC 9.28 7.29
Patrick Industries Inc PATK 2.02 0.72
Patriot National Bancorp Inc PNBK 24.92 16.85
Patterson Companies Inc PDCO 30.88 22.62
Patterson UTI Energy Inc PTEN 30.95 14.56
Paychex Inc PAYX 25.69 19.62
Payment Data Systems Inc PYDS 1.88 0.3
PC Tel Inc PCTI 6.56 4.66
PDF Solutions Inc PDFS 7.13 3.66
PDL BioPharma Inc PDLI 4.31 2.93
Peapack Gladstone Financial Corporation PGC 12.98 9.05
Pegasystems Inc PEGA 22.81 13.12
Penn National Gaming Inc PENN 43.99 32.31
PennantPark Floating Rate Capital Ltd PFLT 7.31 5.45
PennantPark Investment Corporation PNNT 5.26 3.72
Penns Woods Bancorp Inc PWOD 28.81 22.49
Pensare Acquisition Corp WRLS 7.58 5.06
Peoples Bancorp Inc PEBO 12.82 7.87
Peoples Bancorp of North Carolina Inc PEBK 6.33 3.88
Peoples Financial Services Corp PFIS 22.97 20.28
People& 39 s United Financial Inc PBCT 10.09 7.66
Pepsico Inc PEP 57.11 48.34
Perceptron Inc PRCP 6.81 4.35
Perficient Inc PRFT 13.11 6.58
Perion Network Ltd PERI 23.25 10.62
Perma Fix Environmental Services Inc PESI 8.4 5.25
PetMed Express Inc PETS 11.82 5.83
PFSweb Inc PFSW 6.64 2.27
PGT Innovations, Inc. PGTI 2.58 0.98
PHI Inc PHII 23.5 16.95
Photronics Inc PLAB 10.04 4.67
PICO Holdings Inc PICO 23.38 13.71
Piedmont Lithium Limited PLL 55.65 38.88
Pilgrim& 39 s Pride Corporation PPC 6.35 2.24
Pinnacle Financial Partners Inc PNFP 15.98 9.76
Pioneer Power Solutions Inc PPSI 15 4
Pixelworks Inc PXLW 3.72 1.8
aTyr Pharma, Inc. LIFE 56.73 35.65
Plexus Corp PLXS 37.4 21.39
Plug Power Inc PLUG 9 1.4
Plumas Bancorp PLBC 3.84 1.68
Pluristem Therapeutics Inc PSTI 4.2 1.54
Pointer Telocation Ltd PNTR 6.42 3.2
Points International Ltd PCOM 11.92 6.7
Pool Corporation POOL 27.84 20.16
Pope Resources POPE 37.25 25.96
Popular Inc BPOP 32.77 10.34
PotlatchDeltic Corporation PCH 27.71 20.19
Powell Industries Inc POWL 35.21 23.9
Power Integrations Inc POWI 40.89 27.44
PRA Group Inc PRAA 30.09 19.39
Prana Biotechnology Ltd PRAN 22.08 7.44
Preferred Bank PFBC 9.33 6.63
Preformed Line Products Company PLPC 68.85 37.74
Premier Financial Bancorp Inc PFBI 6.33 3.36
Pressure BioSciences Inc PBIO 44.7 16.5
PRGX Global Inc PRGX 8.21 4.27
PriceSmart Inc PSMT 73.41 30.35
PrimeEnergy Corporation PNRG 29.92 16.81
Primo Water Corporation PRMW 16.06 2.6
Primoris Services Corporation PRIM 14.35 7.63
Principal Financial Group Inc PFG 27.32 16.71
Pro Dex Inc PDEX 3.15 1.65
Profire Energy Inc PFIE 1.25 0.25
Progenics Pharmaceuticals Inc PGNX 9.05 4.58
Progress Software Corporation PRGS 30.2 16.52
ProPhase Labs Inc PRPH 1.2 0.55
Prospect Capital Corporation PSEC 4.8 3.02
Provident Financial Holdings Inc PROV 7.82 5.77
Prudential Bancorp Inc PBIP 6.99 4.43
Psychemedics Corporation PMD 8.03 5.08
PTC Inc PTC 5.98 5.98
Pure Acquisition Corp PACQ 9.71 9.39
Pure Cycle Corporation PCYO 4.98 1.72
Purple Innovation Inc PRPL 0.38 0.08
QAD Inc QADA 10.93 7.38
QAD Inc QADB 11.05 7.07
QCR Holdings Inc QCRH 9.42 6.94
Qiagen N.V. QGEN 22.01 12.64
QUALCOMM Incorporated QCOM 48.21 37.69
Qualstar Corporation QBAK 12.36 9.72
QuickLogic Corporation QUIK 6.65 1.92
Quidel Corporation QDEL 18.83 11.4
QuinStreet Inc QNST 24.12 8.44
R.R. Donnelley & Sons Company RRD 39.49 24.92
RADA Electronic Industries Ltd RADA 8.54 3.4
Radcom Ltd RDCM 13.98 3.45
RadNet Inc RDNT 5.12 2.02
Radware Ltd RDWR 21.37 9.91
Rambus Inc RMBS 22.04 6.96
Rand Capital Corporation RAND 3.5 2.65
Randgold Resources Limited GOLD 105.03 62.52
Boot Barn Holdings, Inc. BOOT 0.71 0.46
Raven Industries Inc RAVN 28.39 19.41
RBC Bearings Incorporated ROLL 42.06 28.45
RCI Hospitality Holdings Inc RICK 11.18 6.11
RCM Technologies Inc RCMT 2.68 1.84
Reading International Inc RDI 5.16 3.88
Reading International Inc RDIB 9 4.96
RealNetworks Inc RNWK 11.21 6.93
RealPage Inc RP 31.9 18.57
Recon Technology Ltd RCON 4.82 0.3
Red Robin Gourmet Burgers Inc RRGB 37.96 20.64
Regency Centers Corporation REG 36.51 26.06
Regeneron Pharmaceuticals Inc REGN 72.19 32.61
Reliv& 39 International Inc RELV 16.15 8.05
Renasant Corporation RNST 14.18 10.03
Rent A Center Inc RCII 32.33 18.7
Repligen Corporation RGEN 5.34 3.11
Republic Bancorp Inc RBCAA 18.33 12.28
Republic First Bancorp Inc FRBK 3.24 1.15
Research Frontiers Incorporated REFR 9.26 3.14
Resources Connection Inc RECN 17.75 7.03
Retail Opportunity Investments Corp ROIC 8.91 7.01
RF Industries Ltd RFIL 3.08 2.15
RGC Resources Inc RGCO 9.47 7.38
Richardson Electronics Ltd RELL 12.19 9.64
Rigel Pharmaceuticals Inc RIGL 10.15 6.54
RigNet Inc RNET 20.08 13.22
Riverview Bancorp Inc RVSB 3.03 2
Riverview Financial Corporation RIVE 11.53 7.57
Rockwell Medical Inc RMTI 16.55 6.89
Rocky Brands Inc RCKY 13.58 7.44
Rocky Mountain Chocolate Factory Inc RMCF 8.02 6
Rosehill Resources Inc ROSE 56.82 32.24
Ross Stores Inc ROST 22.85 14.37
Royal Gold Inc RGLD 74.99 41.29
Rubicon Technology Inc RBCN 289.7 82.5
Rush Enterprises Inc RUSHA 21.48 12.92
Rush Enterprises Inc RUSHB 18.8 10.7
Ruth& 39 s Hospitality Group Inc RUTH 6.36 3.58
Ryanair Holdings plc RYAAY 29.16 22.06
S&T Bancorp Inc STBA 19.18 12.68
S&W Seed Company SANW 5.13 3
Sabra Health Care REIT Inc SBRA 10.78 5.1
Safety Insurance Group Inc SAFT 34.66 26.09
Saia Inc SAIA 12.17 6.33
Salem Media Group Inc SALM 3.25 1.68
Salisbury Bancorp Inc SAL 20.88 16.34
Sanderson Farms Inc SAFM 46.93 34.11
Sandy Spring Bancorp Inc SASR 15.94 11.27
Sangamo Therapeutics Inc SGMO 8.66 2.36
Sanmina Corporation SANM 16.94 6.11
Sanofi GCVRZ 2.63 0.89
Sapiens International Corporation N V SPNS 4.07 2.1
SB One Bancorp SBBX 6.5 4.08
SBA Communications Corporation SBAC 44.26 32.82
ScanSource Inc SCSC 39.47 27.99
Schmitt Industries Inc SMIT 4.2 3.1
Schnitzer Steel Industries Inc SCHN 55.28 27.14
Scholastic Corporation SCHL 27.94 21.02
Scientific Games Corp SGMS 10.77 6.63
SeaChange International Inc SEAC 11.26 6.92
Seacoast Banking Corporation of Florida SBCF 9.35 6.35
Seagate Technology PLC STX 12.84 6.57
Seanergy Maritime Holdings Corp SHIP 74.18 10.31
Seanergy Maritime Holdings Corp SHIPW 0.03 0.01
Seattle Genetics Inc SGEN 22.28 12.67
Security National Financial Corporation SNFCA 2.13 1.1
SEI Investments Company SEIC 22.12 12.72
Selective Insurance Group Inc SIGI 15.85 10.71
SELLAS Life Sciences Group Inc SLS 10 9.09
SemiLEDS Corporation LEDS 286.3 28.3
Semtech Corporation SMTC 28.98 19.46
Seneca Foods Corp SENEA 29.87 18.34
Seneca Foods Corp SENEB 29.7 19.2
Senior Housing Properties Trust SNH 14.1 10.99
ServiceSource International Inc SREV 22.29 11.53
Severn Bancorp Inc SVBI 5.42 2.22
SGOCO Group Ltd SGOC 20.8 5
Sharps Compliance Corp SMED 5.75 2.98
Shenandoah Telecommunications Co SHEN 8.64 4.17
Shiloh Industries Inc SHLO 12.77 7.23
Shoe Carnival Inc SCVL 19.92 12.19
Shore Bancshares Inc SHBI 10.32 3.76
Shutterfly Inc SFLY 63.49 22.54
SI Financial Group Inc SIFI 9.56 7.69
Siebert Financial Corp SIEB 1.72 1.14
Sierra Bancorp BSRR 9.87 7.3
Summit Therapeutics plc SMMT 0 0
Sierra Wireless Inc SWIR 16.44 6.07
Sify Technologies Limited SIFY 7.75 2.01
SIGA Technologies Inc SIGA 15.36 1.84
Sigma Labs Inc SGLB 50 1.32
SigmaTron International Inc SGMA 8.84 3.25
Signature Bank SBNY 60.98 44.28
Silgan Holdings Inc SLGN 21.04 15.48
Silicom Ltd SILC 19.26 11.02
Silicon Laboratories Inc SLAB 49.87 31.22
Silicon Motion Technology Corporation SIMO 18.21 3.67
Simmons First National Corporation SFNC 12.34 8.13
Simulations Plus Inc SLP 2.98 2.16
Sina Corporation SINA 142.83 52
Sinclair Broadcast Group Inc SBGI 9.38 5.13
Sino Global Shipping America Ltd SINO 6.75 1.28
Sinovac Biotech Ltd SVA 4.82 1.94
Sirius XM Holdings Inc SIRI 2.29 1.4
SITO Mobile Ltd SITO 8.3 2
SkyWest Inc SKYW 15.71 9.72
Skyworks Solutions Inc SWKS 34.83 13.22
SLM Corporation SLM 15.7 10.55
SLM Corporation SLMBP 30 29.18
Smith Micro Software Inc SMSI 67.48 3.92
SMTC Corporation SMTX 3.68 1.17
Socket Mobile Inc SCKT 3.09 1.62
Sohu com Limited SOHU 106.28 45.81
Solar Capital Ltd SLRC 13.04 10.28
Solar Senior Capital Ltd SUNS 10.64 7.56
Soligenix Inc SNGX 68 5.12
Sonic Foundry Inc SOFO 15.9 7.06
Sonos Inc SONO 53.94 26.25
SORL Auto Parts Inc SORL 8.8 2.35
Sorrento Therapeutics Inc SRNE 15 2.5
Southern First Bancshares Inc SFST 10.43 6.06
Southern Missouri Bancorp Inc SMBC 11.37 7.5
Southern National Bancorp of Virginia Inc SONA 6.37 4.67
Southside Bancshares Inc SBSI 17.4 13.5
SPAR Group Inc SGRP 2.34 0.88
Spartan Motors Inc SPAR 6.61 3.26
SpartanNash Company SPTN 17.75 11.89
Spectrum Pharmaceuticals Inc SPPI 14.77 5.89
Spherix Incorporated SPEX 995.22 1
Spirit Airlines, Inc. SAVE 17.03 10.44
Sprott Focus Trust Inc FUND 5.12 3.55
SPS Commerce Inc SPSC 26.97 13.66
SS&C Technologies Holdings Inc SSNC 10.27 6.53
STAAR Surgical Company STAA 11.5 4.48
Stamps com Inc STMP 32.73 10.97
Standard AVB Financial Corp STND 13.97 12.02
Star Bulk Carriers Corp SBLK 174.52 61.83
Starbucks Corporation SBUX 20.77 13.89
State Auto Financial Corporation STFC 15.29 8.66
State Bank Financial Corporation STBZ 16.14 11.21
StealthGas Inc GASS 8.37 3.55
Steel Dynamics Inc STLD 16.79 7.83
Spark Therapeutics, Inc. ONCE 9 0.14
Stein Mart Inc SMRT 5.83 3.18
Stericycle Inc SRCL 94.29 74.09
Sterling Construction Company Inc STRL 16.89 10.05
Steven Madden Ltd SHOO 26.9 16.49
Stewardship Financial Corp SSFN 6.82 4.14
Stock Yards Bancorp Inc SYBT 13.8 9.84
Stratasys Ltd SSYS 55.43 18
Strategic Education Inc STRA 136.33 64.55
Strattec Security Corporation STRT 33.85 18.23
Stratus Properties Inc STRS 14.32 5.94
Streamline Health Solutions Inc STRM 2.14 1.37
Summer Infant Inc SUMR 9.22 6.12
Summit Financial Group Inc SMMF 4.1 2.02
Summit State Bank SSBI 4.06 2.99
Sun Hydraulics Corporation SNHY 44.89 16.67
Sunesis Pharmaceuticals Inc SNSS 18.72 6.48
SunOpta Inc STKL 8.44 4.57
SunPower Corporation SPWR 7.82 5.13
Superconductor Technologies Inc SCON 6 2
Superior Group of Companies Inc SGC 5.22 4.1
support com Inc SPRT 20.49 4.98
Surmodics Inc SRDX 15.4 8.86
SVB Financial Group SIVB 62.5 34.41
Sykes Enterprises Incorporated SYKE 22.27 11.83
Symantec Corporation SYMC 14.66 10.88
Synalloy Corporation SYNL 13.19 7.99
Synaptics Incorporated SYNA 34.64 22.44
Synchronoss Technologies Inc SNCR 35.2 23.03
Synergy Pharmaceuticals Inc SGYP 10.98 4
Synopsys Inc SNPS 29.16 21.49
Synthorx Inc THOR 37.37 23.06
Sypris Solutions Inc SYPR 5.28 2.67
T Rowe Price Group Inc TROW 56.12 36.82
Taitron Components Incorporated TAIT 1.31 0.67
Take Two Interactive Software Inc TTWO 17.41 10.8
Tandem Diabetes Care Inc TNDM 183.6 91.2
Tandy Leather Factory Inc TLF 4.86 3.98
TAT Technologies Ltd TATT 5.4 3.43
Taylor Devices Inc TAYD 9 4.75
TD Ameritrade Holding Corporation AMTD 18.83 11.58
Tech Data Corporation TECD 53.8 39.08
Technical Communications Corporation TCCO 12.34 6.24
TechTarget Inc TTGT 8.91 5.2
Telenav Inc TNAV 21.86 7.22
Teradyne Inc TER 18.14 10.04
Territorial Bancorp Inc TBNK 16.84 14.89
Tesla Inc TSLA 34.94 21.83
TESSCO Technologies Incorporated TESS 11.61 7.32
Tetra Tech Inc TTEK 24.19 16.72
Texas Capital Bancshares Inc TCBI 30.69 20.56
Box, Inc. BOX 16.07 9.73
Texas Instruments Incorporated TXN 30.05 20.56
Texas Roadhouse Inc TXRH 15.74 10.73
TFS Financial Corporation TFSL 9.41 6.72
The Andersons Inc ANDE 29.74 18.36
The Bancorp Inc TBBK 10.63 6.51
The Cheesecake Factory Incorporated CAKE 30.29 21.45
The Chefs& 39 Warehouse Inc CHEF 18.5 11.7
The Descartes Systems Group Inc DSGX 7.5 5.75
The Dixie Group Inc DXYN 4.82 2.8
The Ensign Group Inc ENSG 16.07 9.55
The First Bancshares Inc FBMS 10.2 6.76
The First of Long Island Corporation FLIC 10.56 7.9
The Goodyear Tire & Rubber Company GT 17.51 8.77
The Hackett Group Inc HCKT 4.58 2.82
The Hain Celestial Group Inc HAIN 19 12.95
The Herzfeld Caribbean Basin Fund Inc CUBA 5.55 3.98
The Intergroup Corporation INTG 26.87 17.49
The KEYW Holding Corporation KEYW 15.38 6.86
The Madison Square Garden Company MSG 29.83 21.91
The Medicines Company MDCO 20 12.52
The Middleby Corporation MIDD 32.54 22.63
The Navigators Group Inc NAVG 26.91 19.35
The Providence Service Corporation PRSC 17.83 8.68
The Ultimate Software Group Inc ULTI 70.16 45.37
The York Water Company YORW 15.05 13.06
The9 Limited NCTY 25.14 8.88
TheStreet Inc TST 3.1 1.36
THL Credit Inc TCRD 6.13 4.76
Timberland Bancorp Inc TSBK 5.63 3.19
Titan Machinery Inc TITN 31.67 15.77
Titan Pharmaceuticals Inc TTNP 11.88 6.05
TiVo Corporation TIVO 10.19 6.52
Top Image Systems Ltd TISA 2.91 1.11
Torchlight Energy Resources Inc TRCH 4 0.9
TORM plc TRMD 76.89 5.5
Tower Semiconductor Ltd TSEM 23.1 9.14
Town Sports International Holdings Inc CLUB 6.81 2.8
Towne Bank TOWN 14.02 8.82
Tractor Supply Company TSCO 34.87 21.29
Trans World Entertainment Corp TWMC 1.97 1.26
TransAct Technologies Incorporated TACT 10.34 4.68
Transcat Inc TRNS 12.95 6.96
TransGlobe Energy Corporation TGA 14.14 6.1
TravelCenters of America LLC TA 12.36 3.01
Travelzoo TZOO 101 21.02
TriCo Bancshares TCBK 14.22 10.02
TriMas Corporation TRS 26.78 13.84
Trimble Inc TRMB 25.93 16.21
Trinity Biotech plc TRIB 10.33 7.84
TripAdvisor Inc TRIP 30.25 24.53
TrovaGene Inc TROV 68.4 9.36
TrustCo Bank Corp NY TRST 4.73 2.92
Trustmark Corporation TRMK 19.66 13.36
TSR Inc TSRI 3.34 2.43
TTEC Holdings Inc TTEC 21.55 13.54
TTM Technologies Inc TTMI 19.12 8.84
TuanChe Limited TC 15.45 5.72
Tucows Inc TCX 3.6 2.84
Tuesday Morning Corp TUES 5.48 3.1
Twin Disc Incorporated TWIN 41.68 22.3
U S Concrete Inc USCR 11.03 2.35
U S Auto Parts Network Inc PRTS 9.85 3.69
U S Energy Corp USEG 39.6 12.3
U S Global Investors Inc GROW 8.36 5.08
Ubiquiti Networks Inc UBNT 21.82 17.08
UFP Technologies Inc UFPT 20.97 13.01
Ulta Beauty Inc ULTA 73.42 33.9
Ultra Clean Holdings Inc UCTT 13.18 3.87
Ultra Petroleum Corp UPL 50.79 25.7
Ultralife Corporation ULBI 7.38 3.94
UMB Financial Corporation UMBF 39.81 27.4
Umpqua Holdings Corporation UMPQ 9.85 6.26
Unico American Corporation UNAM 11.1 8.32
Union Bankshares Corporation UBSH 12.27 8.36
Acushnet Holdings Corp. GOLF 5.24 2.31
Union Bankshares Inc UNB 14.94 13.02
United Bancorp Inc UBCP 6.34 5.22
United Bancshares Inc UBOH 9.3 5.89
United Bankshares Inc UBSI 22.25 14.57
United Community Banks Inc UCBI 12.69 5.85
United Community Financial Corp UCFC 1.47 0.83
United Continental Holdings Inc UAL 27.48 15.53
United Financial Bancorp Inc UBNK 13.68 10.9
United Fire Group Inc UFCS 17.87 11.92
United Insurance Holdings Corp UIHC 4.06 2.66
United Natural Foods Inc UNFI 45.88 32.91
United Security Bancshares UBFO 3.65 1.91
United States Lime & Minerals Inc USLM 57.86 35.58
United Therapeutics Corporation UTHR 70.7 37.21
United Guardian Inc UG 10.63 8.77
Unity Bancorp Inc UNTY 6.72 5.69
Universal Electronics Inc UEIC 29.56 14.3
Universal Forest Products Inc UFPI 12.1 7.1
Universal Stainless & Alloy Products Inc USAP 51.03 22.92
Univest Corporation of Pennsylvania UVSP 14.3 9.29
Urban Outfitters Inc URBN 38.5 21.9
US Ecology Inc ECOL 16.29 12.9
USA Technologies Inc USAT 3.4 0.96
USA Technologies Inc USATP 20.14 13.9
USA Truck Inc USAK 13.48 6.81
Utah Medical Products Inc UTMD 25.06 21.16
UTStarcom Holdings Corp UTSI 8.7 2.67
Valley National Bancorp VLY 10.23 7.08
Value Line Inc VALU 10.3 7.19
Vanda Pharmaceuticals Inc VNDA 9.98 4.36
VanEck Vectors Biotech ETF BBH 35.74 28.72
Veeco Instruments Inc VECO 57.59 20.8
Vera Bradley Inc VRA 52.25 25.28
Verint Systems Inc VRNT 37.92 23.42
VeriSign Inc VRSN 37.29 27.52
Verisk Analytics Inc VRSK 40.13 30.97
Vermillion Inc VRML 8.44 1.04
Vertex Energy Inc VTNR 4 1.8
Vertex Pharmaceuticals Incorporated VRTX 58.01 26.6
Viacom Inc VIA 51.21 38.92
Viacom Inc VIAB 38.99 35.53
ViaSat Inc VSAT 47.95 31.54
Vical Incorporated VICL 52 17.4
Vicor Corporation VICR 17.07 7
Village Bank and Trust Financial Corp VBFC 61.6 18.08
Village Super Market Inc VLGEA 24.67 16.26
Virco Manufacturing Corporation VIRC 3.37 1.3
VirTra Inc VTSI 2.08 1.17
Virtus Investment Partners Inc VRTS 73.79 41.04
Virtusa Corporation VRTU 21.32 12.17
Visteon Corporation VC 43.88 23.56
VIVUS Inc VVUS 112 60.6
Vodafone Group Plc VOD 30.22 25.49
VOXX International Corporation VOXX 8.72 4.88
VSE Corporation VSEC 15.53 9.91
Camping World Holdings, Inc. CWH 21.88 12.97
Vuzix Corporation VUZI 9.75 3.01
Washington Trust Bancorp Inc WASH 19.16 14.63
Waterstone Financial Inc WSBF 2.78 1.53
Wayside Technology Group Inc WSTG 10.9 6.87
WCF Bancorp Inc WCFB 8.65 5.38
WD 40 Company WDFC 41.41 31.67
Weight Watchers International Inc WTW 82.9 35.75
Wendy& 39 s Company The WEN 4.75 3.76
Werner Enterprises Inc WERN 22.95 17.47
WesBanco Inc WSBC 16.98 13.37
West Bancorporation WTBA 8.1 5.3
Westamerica Bancorporation WABC 43.94 29.15
Westell Technologies Inc WSTL 15.44 7.92
Western Digital Corporation WDC 34.88 20.67
Westport Fuel Systems Inc WPRT 33.65 14.52
Weyco Group Inc WEYS 20.53 17.14
Wilhelmina International Inc WHLM 4.98 2.8
Willamette Valley Vineyards Inc WVVI 3.5 2.85
Willdan Group Inc WLDN 4.89 3.72
Willis Lease Finance Corporation WLFC 14.07 10
WillScot Corporation WSC 393.58 367.12
Winmark Corporation WINA 49.78 27.82
Wintrust Financial Corporation WTFC 35.24 23.61
WisdomTree Investments Inc WETF 8.36 5.08
Woodward Inc WWD 40.11 24.18
World Acceptance Corporation WRLD 73.5 52.34
Wright Medical Group N V WMGI 18.33 13.56
WSFS Financial Corporation WSFS 15.41 9.48
WVS Financial Corp WVFC 9.19 7.48
Wynn Resorts Limited WYNN 123 79.86
Xcel Energy Inc XEL 21.56 16.64
Xilinx Inc XLNX 30.92 22.69
XOMA Corporation XOMA 146.1 22
Yandex N V YNDX 38.84 16.95
YRC Worldwide Inc YRCW 996 1
ZAGG Inc ZAGG 16.62 6.31
Zebra Technologies Corporation ZBRA 44.45 28.61
Zillow Group Inc Z 11.69 6.75
Zion Oil & Gas Inc ZN 6.98 1.44
MedEquities Realty Trust, Inc. MRT 6.76 3.89
Zions Bancorporation N A ZION 23.88 12.88
Zions Bancorporation N A ZIONW 8.1 2.39
ZIOPHARM Oncology Inc ZIOP 7.7 3.85
Zix Corporation ZIXI 4.75 2.2
Zogenix Inc ZGNX 50.56 11.36
Zumiez Inc ZUMZ 30.4 16.49
Zynga Inc ZNGA 9.75 9.05
3D Systems Corporation DDD 17.91 9
3M Company MMM 81.15 59.15
A H Belo Corporation AHC 4.27 1.92
AAR Corp AIR 28.83 13.92
Aaron& 39 s Inc AAN 28.53 18.76
ABB Ltd ABB 21.01 12.82
Abbott Laboratories ABT 47.9 37.36
Abercrombie & Fitch Company ANF 60.81 35.44
Aberdeen Global Dynamic Dividend Fund AGD 7.99 5.37
Aberdeen Global Premier Properties Fund AWP 3.74 2.5
Aberdeen Japan Equity Fund Inc JEQ 4.98 3.71
Aberdeen Total Dynamic Dividend Fund AOD 6.1 4.37
ABM Industries Incorporated ABM 22.55 14.61
Acadia Realty Trust AKR 16.67 13.31
Accenture plc ACN 53.91 40.32
Acorn International Inc ATV 19.76 12.36
Actuant Corporation ATU 29.62 17.63
Acuity Brands Inc AYI 58.76 32.82
Adams Diversified Equity Fund Inc ADX 6.95 5.36
Adams Natural Resources Fund Inc PEO 18.62 13.15
Adecoagro S A AGRO 13.5 7.42
Adient plc ADNT 561.1 9.76
Advance Auto Parts Inc AAP 70.91 49.22
Advent Claymore Convertible Securities and Income Fund AVK 11.16 7.68
AECOM ACM 29.93 16.84
Aegon NV AEG 5.72 2.58
Aercap Holdings N V AER 15.68 9.19
Affiliated Managers Group Inc AMG 110.78 71.96
Aflac Incorporated AFL 24.4 13.13
AG Mortgage Investment Trust Inc MITT 8.41 6.84
AGCO Corporation AGCO 55.07 30.68
Agilent Technologies Inc A 49.06 27.43
Agnico Eagle Mines Limited AEM 68.16 31.75
Agree Realty Corporation ADC 17.35 13.44
Air Lease Corporation AL 28.61 17.17
Air Products and Chemicals Inc APD 80.24 61.06
Aircastle Limited AYR 9.53 6.28
AK Steel Holding Corporation AKS 17.12 5.66
Alamo Group Inc ALG 27.69 19.2
Alaska Air Group Inc ALK 17.68 11.86
Albany International Corporation AIN 24.31 15.2
Albemarle Corporation ALB 63.14 34.85
Alcoa Corporation AA 51.09 24.17
Alexander& 39 s Inc ALX 253.63 184.92
Alexandria Real Estate Equities Inc ARE 66.38 45.04
CapStar Financial Holdings, Inc. CSTR 58.91 38.77
Alleghany Corporation Y 336.48 272.48
Allegheny Technologies Incorporated ATI 64.59 29.3
Allergan plc AGN 85.81 66.06
Allete Inc ALE 32.74 27.2
Alliance California Municipal Income Fund Inc AKP 10.21 8.02
Alliance Data Systems Corporation ADS 103.46 69.16
Alliance National Municipal Income Fund Inc AFB 10.03 7.55
Alliance World Dollar Government Fund II AWF 7.95 6.52
AllianceBernstein Holding L P AB 12.81 7.26
Alliant Energy Corporation LNT 17.35 13.29
AllianzGI Convertible & Income Fund NCV 4.44 3.23
AllianzGI Convertible & Income Fund II NCZ 4.07 2.98
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 9.43 7.18
Allstate Corporation The ALL 29.17 19.58
Altria Group MO 21.81 16.18
Aluminum Corporation of China Limited ACH 25.83 10.36
Ameren Corporation AEE 25.54 19.25
Ameresco Inc AMRC 16.78 9.21
America Movil S A B de C V AMX 25.29 18.19
American Assets Trust Inc AAT 18.6 13.87
American Axle & Manufacturing Holdings Inc AXL 16.15 6.98
American Campus Communities Inc ACC 32.55 22.74
American Eagle Outfitters Inc AEO 11.87 7.54
American Electric Power Company Inc AEP 31.78 24.7
American Equity Investment Life Holding Company AEL 12.83 7.57
American Express Company AXP 48.22 37.83
American Financial Group Inc AFG 29.33 23.53
American International Group Inc AIG 55.57 18.23
American Midstream Partners LP AMID 10.01 7.77
American Realty Investors Inc ARL 8.2 1.23
American States Water Company AWR 15.29 12.99
American Tower Corporation REIT AMT 53.62 40.7
American Vanguard Corporation AVD 13.91 7.38
American Water Works AWK 27.57 20.71
AmeriGas Partners L P APU 27.43 21.3
AMERIPRISE FINANCIAL SERVICES INC AMP 53.69 31.23
AmerisourceBergen Corporation Holding Co ABC 38.44 30.11
AMN Healthcare Services Inc AMN 7.98 3.66
Ampco Pittsburgh Corporation AP 22.22 13.33
Amphenol Corporation APH 27.52 18.71
AMREP Corporation AXR 13.3 5.83
AMTEK Inc AME 29.67 20
Anadarko Petroleum Corporation APC 79.32 56.82
AngloGold Ashanti Limited AU 49.05 38.19
Anheuser Busch Inbev SA BUD 51.32 39.89
Anixter International Inc AXE 66.74 39.82
Annaly Capital Management Inc NLY 7.73 6.69
Anworth Mortgage Asset Corporation ANH 3.2 2.67
Aon plc AON 49.68 36.9
Apache Corporation APA 118.25 67.91
Apartment Investment and Management Company AIV 22.06 16.16
Apollo Commercial Real Estate Finance ARI 7.59 5.84
Apollo Global Management LLC APO 9.09 4.8
Apollo Senior Floating Rate Fund Inc AFT 11.37 8.74
Applied Industrial Technologies Inc AIT 30.98 21.58
AptarGroup Inc ATR 48.02 37.97
Aqua America Inc WTR 15.44 12.76
Arbor Realty Trust ABR 4.04 1.82
ARC Document Solutions Inc ARC 10.37 3.17
ArcelorMittal MT 98.8 39.7
Archer Daniels Midland Company ADM 30.84 20.01
Arcos Dorados Holdings Inc ARCO 26.29 18.07
Argan Inc AGX 14.76 6.77
Arlington Asset Investment Corp AI 9.86 6.12
ARMOUR Residential REIT Inc ARR 21.19 16.84
Armstrong World Industries Inc AWI 40.75 27.84
Arrow Electronics Inc ARW 46.53 25.98
Arthur J Gallagher & Co AJG 27.12 19.31
ASA Gold and Precious Metals Limited ASA 32.08 24.54
Asbury Automotive Group Inc ABG 21.66 15.04
ASE Technology Holding Co Ltd ASX 4.86 3.06
ASGN Incorporated ASGN 11.74 6.72
Ashford Hospitality Trust Inc AHT 8.85 3.84
Ashland Global Holdings Inc ASH 61.88 38.87
At Home Group Inc. HOME 11.8 6.75
Assurant Inc AIZ 35.75 26.71
Assured Guaranty Ltd AGO 17.09 8.04
Astrazeneca PLC AZN 18.42 14.66
AT&T Inc T 21.09 17.84
Atlantic Power Corporation AT 10.99 8.66
Atmos Energy Corporation ATO 28.64 23.11
AU Optronics Corp AUO 8.06 2.97
Autoliv Inc ALV 69.04 38.86
AutoNation Inc AN 40.93 27.53
AutoZone Inc AZO 338.97 248.7
AvalonBay Communities Inc AVB 110.44 85.16
Avangrid Inc AGR 10.9 10.66
Avery Dennison Corporation AVY 35.37 19.96
Avista Corporation AVA 20.08 16.01
Avon Products Inc AVP 26.69 14.34
AVX Corporation AVX 13.32 9.04
Axis Capital Holdings Limited AXS 30.67 20.83
AZZ Inc AZZ 23.8 16.08
B&G Foods Inc BGS 17.55 9.31
Babcock BW 43.77 34.41
Badger Meter Inc BMI 20.19 12.31
BalckRock Taxable Municipal Bond Trust BBN 12.81 9.47
Ball Corporation BLL 18.87 14.16
Banc of California Inc BANC 12.82 7.87
Banco Bilbao Viscaya Argentaria S A BBVA 8.71 5.1
Banco Bradesco Sa BBD 15.53 10.62
Banco De Chile BCH 22.24 16.42
Banco Latinoamericano de Comercio Exterior S A BLX 12.51 10.05
Banco Santander Brasil SA BSBR 8.01 4.19
Banco Santander Chile BSAC 27.2 17.68
Banco Santander S A SAN 7 3.74
BanColombia S A CIB 53.95 43.06
BancorpSouth Bank BXS 15.1 7.62
Bank of America Corporation BAC 14.06 4.62
Kinsale Capital Group, Inc. KNSL 3.94 0.39
Bank of Hawaii Corporation BOH 38.44 27.99
Bank Of Montreal BMO 47.55 39.04
Bank Of New York Mellon Corporation The BK 27.79 15.4
Bank of Nova Scotia The BNS 43.26 32.83
BankUnited Inc BKU 24.19 16.05
Barclays PLC BCS 18 7.23
Barings BDC Inc BBDC 0.46 0.1
Barings Corporate Investors MCI 10.89 7.78
Barings Participation Investors MPV 9.29 7.41
Barnes & Noble Inc BKS 15.66 6.73
Barnes Group Inc B 23.37 16.48
Basic Energy Services Inc BAS 37.59 13.14
Baxter International Inc BAX 53.75 41.2
Baytex Energy Corp BTE 47.29 31.03
BB&T Corporation BBT 23.38 15.56
BBVA Banco Frances S A BFR 10.64 4.53
BBX Capital Corporation BBX 6.2 2.01
BCE Inc BCE 28.39 22.82
Beazer Homes USA Inc BZH 30.75 6.9
Becton Dickinson and Company BDX 78.32 62.09
Belden Inc BDC 39.14 23.33
Bemis Company Inc BMS 27.92 22.74
Benchmark Electronics Inc BHE 19.47 11.85
Berkshire Hathaway Inc BRK.A 131 100
Berkshire Hathaway Inc BRK.B 87.28 66
Berkshire Hills Bancorp Inc BHLB 19.05 14.33
Audentes Therapeutics, Inc. BOLD 0.56 0.31
Best Buy Co Inc BBY 28.2 17.66
BHP Group Limited BHP 73.63 46.84
BHP Group Plc BBL 58.87 35.95
Big Lots Inc BIG 39.99 26.35
Biglari Holdings Inc BH 459.77 286.77
Bio Rad Laboratories Inc BIO 126.34 87.54
Bitauto Holdings Limited BITA 12.7 3.89
Black Hills Corporation BKH 27.17 20.64
Black Knight Inc BKI 33.57 19.71
BlackRock California Municipal Income Trust BFZ 9.82 7.54
Blackrock Capital and Income Strategies Fund Inc CII 8.06 5.96
Blackrock Core Bond Trust BHK 8.64 7.21
Blackrock Corporate High Yield Fund Inc HYT 6.36 5.35
BlackRock Credit Allocation Income Trust BTZ 7.51 6.71
Blackrock Debt Strategies Fund Inc DSU 7.35 6.05
BlackRock Energy and Resources Trust BGR 15.69 10.75
Blackrock Enhanced Equity Dividend Trust BDJ 5.02 3.74
Blackrock Enhanced Government Fund Inc EGF 11.33 10.44
Blackrock Floating Rate Income Strategies Fund Inc FRA 10.22 7.98
Blackrock Florida Municipal 2020 Term Trust BFO 12.05 10.06
Blackrock Global BGT 9.96 7.58
Blackrock Global BOE 8.45 6.14
Blackrock Health Sciences Trust BME 14.03 10.99
BlackRock Income Investment Quality Trust BAF 10.33 7.62
BlackRock Income Trust Inc The BKT 4.89 4.15
BLACKROCK INTERNATIONAL LTD BGY 5.15 3.72
BlackRock Investment Quality Municipal Trust Inc The BKN 9.81 7.41
BlackRock Long Term Municipal Advantage Trust BTA 7.66 5.64
BlackRock Maryland Municipal Bond Trust BZM 12.19 9.42
BlackRock Massachusetts Tax Exempt Trust MHE 10.46 8.06
Blackrock Muni Intermediate Duration Fund Inc MUI 10.29 8.23
Blackrock Muni New York Intermediate Duration Fund Inc MNE 10.28 8.29
Blackrock MuniAssets Fund Inc MUA 8.68 7.16
Blackrock Municipal 2020 Term Trust BKK 11.88 10.25
Blackrock Municipal Bond Trust BBK 9.99 7.44
BlackRock Municipal Income Investment Trust BBF 9.35 6.94
Blackrock Municipal Income Quality Trust BYM 9.84 7.49
BlackRock Municipal Income Trust BFK 9.1 6.93
BlackRock Municipal Income Trust II BLE 9.83 7.33
Blackrock MuniEnhanced Fund Inc MEN 7.7 6.03
Blackrock MuniHoldings California Quality Fund Inc MUC 10.11 7.76
Blackrock MuniHoldings Fund II Inc MUH 9.85 7.45
Blackrock MuniHoldings Fund Inc MHD 10.64 8.38
Blackrock MuniHoldings Investment Quality Fund MFL 9.66 7.34
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 10.47 8.02
Blackrock MuniHoldings New York Quality Fund Inc MHN 10.29 7.93
Blackrock MuniHoldings Quality Fund II Inc MUE 9.42 6.83
Blackrock MuniHoldings Quality Fund Inc MUS 9.27 6.85
Blackrock MuniVest Fund II Inc MVT 10.23 7.52
Blackrock MuniYield California Fund Inc MYC 9.79 7.5
Blackrock MuniYield California Insured Fund Inc MCA 9.67 7.65
Blackrock MuniYield Fund Inc MYD 9.58 7.47
Blackrock MuniYield Investment Fund MYF 9.58 7.25
Blackrock MuniYield Investment QualityFund MFT 9.56 7.07
Blackrock MuniYield Michigan Quality Fund Inc MIY 10.27 7.63
Blackrock MuniYield New Jersey Fund Inc MYJ 10.35 7.94
Blackrock MuniYield New York Quality Fund Inc MYN 9.58 7.46
Blackrock MuniYield Pennsylvania Quality Fund MPA 10.76 8.05
Blackrock MuniYield Quality Fund II Inc MQT 9.04 6.47
Blackrock MuniYield Quality Fund III Inc MYI 9.35 7.11
Blackrock MuniYield Quality Fund Inc MQY 10.42 7.64
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 10.56 8.4
Blackrock New York Municipal Bond Trust BQH 10.8 8.62
Blackrock New York Municipal Income Quality Trust BSE 10.42 7.9
BlackRock New York Municipal Income Trust II BFY 10.68 8.28
BlackRock Strategic Municipal Trust Inc The BSD 8.97 6.9
BlackRock Virginia Municipal Bond Trust BHV 14.27 11
BlackRock Inc BLK 168.86 117.38
Twilio Inc. TWLO 0 0
BlueLinx Holdings Inc BXC 43.2 12.6
Boeing Company The BA 66.1 48.04
Bonanza Creek Energy Inc BCEI 13.83 12.5
Booz Allen Hamilton Holding Corporation BAH 8.69 5.91
BorgWarner Inc BWA 38.16 26.23
Boston Beer Company Inc The SAM 112.88 72.13
Boston Properties Inc BXP 88.33 65.88
Boston Scientific Corporation BSX 7.79 5.09
Boyd Gaming Corporation BYD 12.26 4.42
BP p l c BP 31.62 23.26
BP Prudhoe Bay Royalty Trust BPT 49.64 40.7
Brady Corporation BRC 31.47 20.33
Brandywine Realty Trust BDN 8.97 5.15
Braskem S A BAK 23.58 10.2
BRF S A BRFS 19.28 13.8
Bridgepoint Education Inc BPI 30.5 15.99
Briggs & Stratton Corporation BGG 19.32 10.48
Brinker International Inc EAT 22.41 16.46
Brink& 39 s Company The BCO 31.06 19.93
Bristol Myers Squibb Company BMY 28.58 19.55
Bristow Group Inc BRS 46.38 33.72
British American Tobacco p l c BTI 35.1 25.68
Broadridge Financial Solutions Inc BR 20.91 16.33
Brookdale Senior Living Inc BKD 28.05 11.54
Brookfield Asset Management Inc BAM 19.5 15.01
Brookfield Infrastructure Partners LP BIP 13.31 9.54
Brookfield Real Assets Income Fund Inc RA 13.65 8.87
Brown & Brown Inc BRO 12.15 7.73
Brown Forman Corporation BF.A 22.23 16.91
Brown Forman Corporation BF.B 18.3 13.79
BRT Apartments Corp BRT 6.59 5.34
Brunswick Corporation BC 25.27 12.63
BT Group plc BT 12.11 9.61
Buckeye Partners L P BPL 39.38 32.82
Buckle Inc The BKE 25.27 18
Buenaventura Mining Company Inc BVN 45.55 33.93
Build A Bear Workshop Inc BBW 8.77 4.66
Bunge Limited BG 64.47 47.78
CABCO Series 2004 101 Trust GYB 17.77 13.84
Cabot Corporation CBT 40.63 19.97
Cabot Oil & Gas Corporation COG 21.52 9.07
CACI International Inc CACI 65.83 46.81
CAE Inc CAE 11.92 7.74
California Resources Corporation CRC 22.18 9.75
California Water Service Group Holding CWT 15.72 13.93
Calix Inc CALX 22.78 5.62
Callaway Golf Company ELY 7.96 4.58
Callon Petroleum Company CPE 9.23 3.27
Cambrex Corporation CBM 7.61 4.03
Camden Property Trust CPT 50.26 38.13
Cameco Corporation CCJ 37.01 14.32
Campbell Soup Company CPB 28.38 24.11
Canadian Imperial Bank of Commerce CM 61.69 46.74
Canadian National Railway Company CNI 35.76 28.35
Canadian Natural Resources Limited CNQ 42.92 23.15
Canadian Pacific Railway Limited CP 63.23 41.28
Canon Inc CAJ 51.16 40.82
Canopy Growth Corporation CGC 6.56 4.58
Cantel Medical Corp CMD 8.93 5.9
Capital One Financial Corporation COF 50.11 33.54
Capital Senior Living Corporation CSU 10.71 5.5
Capstead Mortgage Corporation CMO 6.54 5.38
Carbo Ceramics Inc CRR 168.94 88.39
Cardinal Health Inc CAH 39.21 31.81
Carlisle Companies Incorporated CSL 45.58 27.75
CarMax Inc KMX 36.83 23.41
Carnival Corporation CCL 37.99 23.63
Carnival Corporation CUK 39.82 23.13
Carpenter Technology Corporation CRS 53.31 34.33
Carriage Services Inc CSV 6.07 4.5
Carter& 39 s Inc CRI 37.78 25.13
Caterpillar Inc CAT 92.75 56.94
Cato Corporation The CATO 20.76 14.99
CBIZ Inc CBZ 7.65 5.28
CBL & Associates Properties Inc CBL 10.2 5.89
CBRE Clarion Global Real Estate Income Fund IGR 4.96 3.77
CBRE Group Inc CBRE 18.98 13.51
CBS Corporation CBS 27.02 17.41
Cedar Fair L P FUN 15.28 9.89
Cedar Realty Trust Inc CDR 4.73 2.1
Celanese Corporation CE 51.58 28.17
Celestica Inc CLS 11.98 6.94
Cellcom Israel Ltd CEL 28.17 14.61
Cemex S A B de C V CX 10.97 2.6
Cenovus Energy Inc CVE 33.1 23.84
Centene Corporation CNC 20.27 12.74
CenterPoint Energy Inc CNP 15.71 10.99
Centrais Electricas Brasileiras S A Eletrobras EBR 12.56 6.79
CenturyLink Inc CTL 24.59 17.32
CF Industries Holdings Inc CF 31.91 20.34
CGI Group Inc GIB 25.57 17.07
Charles River Laboratories International Inc CRL 42.47 25.95
Chatham Lodging Trust REIT CLDT 11.25 6.14
Chemed Corp CHE 67.71 45.7
Chesapeake Energy Corporation CHK 33.26 20.78
Chesapeake Granite Wash Trust CHKR 7.32 5.6
Chesapeake Lodging Trust CHSP 12.57 7.58
Chesapeake Utilities Corporation CPK 25.12 21
Chevron Corporation CVX 83.43 67.22
Chico& 39 s FAS Inc CHS 13.62 8.35
Chimera Investment Corporation CIM 7.17 4.76
China Distance Education Holdings Limited DL 2.91 1.17
China Eastern Airlines Corporation Ltd CEA 26.16 13.29
China Fund Inc The CHN 15 10.07
China Green Agriculture Inc CGA 8.72 2.62
China Life Insurance Company Limited LFC 18.35 9.94
China Mobile Hong Kong Ltd CHL 38.43 31.88
China New Borun Corporation BORN 14.29 2.94
China Petroleum & Chemical Corporation SNP 58.05 44.06
China Southern Airlines Company Limited ZNH 32.05 18.13
China Telecom Corp Ltd CHA 56.43 43.52
China Unicom Hong Kong Ltd CHU 20.46 12.81
China Yuchai International Limited CYD 19.58 8.15
Chipotle Mexican Grill Inc CMG 342.49 217.67
Choice Hotels International Inc CHH 27.6 17.88
Christopher & Banks Corporation CBK 6.85 2.19
Chubb Limited CB 57.85 44.79
Chunghwa Telecom Co Ltd CHT 25.55 16.63
Church & Dwight Company Inc CHD 20.59 15
Churchill Capital Corp CCC 17.13 12.71
Ciena Corporation CIEN 28.81 10.28
Cigna Corporation CI 52.45 37.33
Cimarex Energy Co XEC 112.71 51.3
Cincinnati Bell Inc CBB 18 12.3
Cinemark Holdings Inc CNK 16.94 12.96
CIRCOR International Inc CIR 46.35 25.71
CIT Group Inc DEL CIT 45.51 27.04
Citigroup Inc BLW 10.22 8.49
Citigroup Inc C 48.69 21.94
Citizens Inc CIA 9.86 5.98
Clean Harbors Inc CLH 64.17 40.58
Clear Channel Outdoor Holdings Inc CCO 4.09 2.34
Clearwater Paper Corporation CLW 41.1 30.9
Cleveland Cliffs Inc CLF 89.84 42.95
Clorox Company The CLX 59.85 48.62
Cloud Peak Energy Inc CLD 24.18 16.29
CMS Energy Corporation CMS 17.64 13.4
CNA Financial Corporation CNA 20.75 14.54
CNO Financial Group Inc CNO 7.31 4.52
CNOOC Limited CEO 195.06 107.9
CNX Resources Corporation CNX 52.78 30.29
Coca Cola Femsa S A B de C V KOF 84.68 60.21
Coca Cola Company The KO 28.45 24.26
Coeur Mining Inc CDE 36.71 20.56
Cohen & Steers Inc CNS 26.1 15.95
Cohen & Steers Infrastructure Fund Inc UTF 9.73 7.75
Cohen & Steers Quality Income Realty Fund Inc RQI 5.85 4.04
Cohen & Steers Reit and Preferred Income Fund Inc RNP 9.51 6.96
Cohen & Steers Total Return Realty Fund Inc RFI 7.52 5.53
Colfax Corporation CFX 31.8 18.17
Colgate Palmolive Company CL 40.06 31.74
Collier Creek Holdings CCH 27.73 13.83
Colonial High Income Municipal Trust CXE 3.47 2.66
Colonial Intermediate High Income Fund CIF 1.56 1.29
Colonial Investment Grade Municipal Trust CXH 6.73 5.26
Colonial Municipal Income Trust CMU 3.1 2.41
Colony Capital Inc CLNY 13.02 7.81
Columbia Seligman Premium Technology Growth Fund Inc STK 8.2 6.12
Comcast Corporation CCZ 38.93 32.51
Comerica Incorporated CMA 37.75 19.33
Comfort Systems USA Inc FIX 12.97 7.22
Commercial Metals Company CMC 14.29 6.97
Community Bank System Inc CBU 22.8 17.25
Community Health Systems Inc CYH 41.75 15.16
Comp En De Mn Cemig ADS CIG 9.96 6.94
Companhia Brasileira de Distribuicao CBD 45 28.8
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 8.67 6.42
Companhia Paranaense de Energia COPEL ELP 19.62 12.35
Compania Cervecerias Unidas S A CCU 21.19 16.1
Compass Diversified Holdings CODI 9.07 6
Compass Minerals International Inc CMP 75.42 50.62
Comstock Resources Inc CRK 154.81 66.86
ConAgra Brands Inc CAG 21.98 17.93
Concho Resources Inc CXO 109.79 67.25
Concord Medical Services Holdings Limited CCM 4.64 1.9
ConocoPhillips COP 62.45 47.75
Consolidated Edison Inc ED 47.55 35.77
Constellation Brands Inc STZ 22.05 15.97
Continental Resources Inc CLR 36.06 22.72
Cooper Tire & Rubber Company CTB 23.87 8.98
Copa Holdings S A CPA 57.25 38.56
Core Laboratories N V CLB 106.34 74.72
CoreCivic Inc CXW 14.27 10.09
CoreLogic Inc CLGX 20.91 7.8
Red Rock Resorts, Inc. RRR 18.04 6.13
CoreSite Realty Corporation COR 14.04 9.99
Corning Incorporated GLW 19.51 10
Corporate Asset Backed Corp CABCO GYC 21.25 18.95
Corporate Office Properties Trust OFC 25.98 14.15
Cosan Limited CZZ 12.59 8.04
Costamare Inc CMRE 10.22 6.61
Cott Corporation COT 7.64 5.08
Cousins Properties Incorporated CUZ 7.45 4.44
Covanta Holding Corporation CVA 12.14 9.09
CPB Inc CPF 42.59 8.22
CPFL Energia S A CPL 24.76 18.51
Crane Co CR 43.72 29.33
Crawford & Company CRD.B 6.92 2.84
Credicorp Ltd BAP 101.45 71.13
Credit Suisse Group CS 35.38 16.28
CRH PLC CRH 20.01 11.71
Cross Timbers Royalty Trust CRT 29.33 21.58
Crown Castle International Corporation CCI 38.44 31.11
Crown Holdings Inc CCK 41.19 29.3
CryoLife Inc CRY 5.82 3.82
CSS Industries Inc CSS 17.44 11.93
CTS Corporation CTS 11.37 6.93
CubeSmart CUBE 8.44 6.32
Cubic Corporation CUB 55.49 35.79
Cullen Frost Bankers Inc CFR 49.4 35.85
Cummins Inc CMI 100.14 67.04
Curtiss Wright Corporation CW 35.95 24.7
Cushing MLP & Infrastructure Total Return Fund SRV 25.89 19.98
CVR Energy Inc CVI 14.73 7.47
CVR Partners LP UAN 17.17 10.61
CVS Health Corporation CVS 36.39 28.21
D R Horton Inc DHI 12.4 7.84
Dana Incorporated DAN 17.3 9.06
Danaher Corporation DHR 53.83 39.05
Danaos Corporation DAC 7.72 2.74
DAQO New Energy Corp DQ 73.7 7.15
Darden Restaurants Inc DRI 41.09 31.82
Darling Ingredients Inc DAR 19.15 11.69
DaVita Inc DVA 44.68 30.32
Dean Foods Company DF 24.77 14.22
Deckers Outdoor Corporation DECK 117.66 72.38
Deere & Company DE 82.58 51.93
Delaware Investments Dividend & Income Fund Inc DDF 4.68 3.62
Delek US Holdings Inc DK 13.89 5.51
Delta Air Lines Inc DAL 11.94 6.08
Deluxe Corporation DLX 23.22 15.22
Denbury Resources Inc DNR 23.64 10.33
Deutsch Bk Contingent Cap Tr V DKT 15.89 13.92
Deutsche Bank AG DB 57.18 26.26
Devon Energy Corporation DVN 84.14 48.44
DHI Group Inc DHX 18.33 7.05
DHT Holdings Inc DHT 38.49 5.33
Diageo plc DEO 72.5 58.31
Diamond Offshore Drilling Inc DO 63.28 42.8
Diamondrock Hospitality Company DRH 9.12 4.86
Diana Shipping inc DSX 12.64 6.93
Dick& 39 s Sporting Goods Inc DKS 36.46 25.57
Diebold Nixdorf Incorporated DBD 29.41 19.88
Digital Realty Trust Inc DLR 49.2 35.69
Dillard& 39 s Inc DDS 55.3 34.37
Dine Brands Global Inc DIN 45.23 27.03
Discover Financial Services DFS 24.21 16.31
Dividend and Income Fund DNI 8.71 6.76
Dolby Laboratories DLB 57.27 22.25
Dollar General Corporation DG 39.49 25.56
Dominion Energy Inc D 40.72 30.86
Domino& 39 s Pizza Inc DPZ 30.23 14
Domtar Corporation UFS 40.52 25.29
Donaldson Company Inc DCI 31.26 20.78
Douglas Dynamics Inc PLOW 11.67 9.12
Douglas Emmett Inc DEI 16.95 12.6
Dover Corporation DOV 59.34 38.15
Dover Motorsports Inc DVD 1.78 0.78
Dr Reddy& 39 s Laboratories Ltd RDY 36.39 27.68
DRDGOLD Limited DRD 5.43 5.43
Dreyfus High Yield Strategies Fund DHF 2.43 2
Dreyfus Strategic Municipal Bond Fund Inc DSM 5.62 4.29
Dreyfus Strategic Municipals Inc LEO 5.75 4.34
Dril Quip Inc DRQ 81.36 49.38
DTE Energy Company DTE 42.88 33.51
Ducommun Incorporated DCO 25.5 11.14
Duff & Phelps Global Utility Income Fund Inc DPG 10.93 9.33
Duff & Phelps Utilities Income Inc DNP 6.55 4.95
Duff & Phelps Utilities Tax Free Income Inc DTF 11.08 9.02
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 7.69 6.38
Duke Energy Corporation DUK 48.71 36.83
Duke Realty Corporation DRE 11.11 7.14
Dycom Industries Inc DY 21.44 12.59
Dynex Capital Inc DX 4.2 3.17
Eagle Materials Inc EXP 30.72 14.92
Earthstone Energy Inc ESTE 24 10.73
EastGroup Properties Inc EGP 35.1 26.33
Eastman Chemical Company EMN 45.49 28.36
Eaton Corporation PLC ETN 44.75 27.57
Eaton Vance Corporation ETV 6.38 5.15
Eaton Vance Corporation ETW 5.69 4.54
Eaton Vance Corporation EV 26.94 16.7
Eaton Vance Enhance Equity Income Fund EOI 6.61 5.2
Eaton Vance Enhanced Equity Income Fund II EOS 6.7 5.24
Eaton Vance Floating Rate Income Trust EFT 10.66 8.51
iClick Interactive Asia Group Limited ICLK 9.1 4.66
Eaton Vance Municipal Income Trust EVN 8.17 6.24
Eaton Vance Senior Floating Rate Fund EFR 10.89 8.26
Eaton Vance Senior Income Trust EVF 4.82 3.87
Eaton Vance Short Diversified Income Fund EVG 10.43 9.33
Eaton Vance Tax Advantaged Dividend Income Fund EVT 10.01 7.53
Eaton Vance Tax Advantage Global Dividend Opp ETO 11.33 7.98
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 8.52 6.71
Eaton Vance Tax Managed Buy Write Income Fund ETB 7.5 5.95
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 5.39 4.14
ECA Marcellus Trust I ECT 11.57 8.5
Ecolab Inc ECL 53.31 40.77
Ecopetrol S A EC 33.04 27.91
Edison International EIX 33.7 26.58
Edwards Lifesciences Corporation EW 45.68 31.25
El Paso Electric Company EE 29.06 21.59
Eldorado Gold Corporation EGO 105.32 62.52
Eli Lilly and Company LLY 33.55 25.96
Ellington Financial LLC EFC 9.37 6.72
Embraer S A ERJ 31.82 19.56
EMCOR Group Inc EME 30.92 17.6
Emergent Biosolutions Inc EBS 24.98 15.02
Casa Systems, Inc. CASA 1.7 0.3
Emerson Electric Company EMR 48.63 32.44
Employers Holdings Inc EIG 18.86 9.96
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 13.49 5.26
Enbridge Inc ENB 27.57 19.62
Encana Corporation ECA 29.51 15.28
Endeavour Silver Corporation EXK 12.8 5.69
Enel Americas S A ENIA 18.68 13.13
Energizer Holdings Inc ENR 71.25 56.15
Energy Transfer L P ET 3.72 2.63
Enerplus Corporation ERF 22.14 16.06
Enersys ENS 37.79 16.91
ENI S p A E 33.4 21.93
Ennis Inc EBF 13.27 8.19
EnPro Industries NPO 47.06 26.18
ENSCO plc ESV 48.67 32.72
Entercom Communications Corp ETM 11.81 4.17
Entergy Corporation ETR 53.07 41.82
Entergy Louisiana Inc ELC 5 2.19
Enterprise Products Partners L P EPD 16.34 13.02
Entravision Communications Corporation EVC 2.12 0.68
Envestnet Inc ENV 15.74 9.6
Enzo Biochem Inc ENZ 5.79 1.99
EOG Resources Inc EOG 56.69 32.51
EPR Properties EPR 31.19 22.46
EQT Corporation EQT 66.22 42.69
Equifax Inc EFX 35.81 26.01
Equity Lifestyle Properties Inc ELS 29.8 22.27
Equity Residential EQR 42.8 33.17
Equus Total Return Inc EQS 2.92 1.82
ESCO Technologies Inc ESE 38.04 22.99
Essex Property Trust Inc ESS 118.4 87.51
Estee Lauder Companies Inc The EL 54.12 36.39
Esterline Technologies Corporation ESL 81.96 48.54
Ethan Allen Interiors Inc ETH 20.08 10.03
European Equity Fund Inc The EEA 7.91 5.16
Evercore Inc EVR 31.22 17.79
Everest Re Group Ltd RE 80.17 63.18
Eversource Energy ES 6.17 2.46
Exelon Corporation EXC 33.82 28.75
Express Inc EXPR 23.92 16.48
Extra Space Storage Inc EXR 19.25 13.4
Exxon Mobil Corporation XOM 68.9 53.93
F N B Corporation FNB 8.79 6.13
Fabrinet FN 31.65 11.95
FactSet Research Systems Inc FDS 101.73 71.59
Fair Isaac Corporation FICO 37.65 20.12
Fang Holdings Limited SFUN 3.9 1.41
FBL Financial Group Inc FFG 25.73 18.12
Federal Agricultural Mortgage Corporation AGM 19.37 12.64
Federal Realty Investment Trust FRT 75.14 60.4
Federal Signal Corporation FSS 7.15 3.25
Federated Investors Inc FII 18.59 9.89
Federated Premier Municipal Income Fund FMN 10.14 7.59
FedEx Corporation FDX 93.34 61.85
Ferrellgas Partners L P FGP 14.28 9.19
Ferro Corporation FOE 17.45 4.28
Fidelity National Financial Inc FNF 14.04 10.58
Bluegreen Vacations Corporation BXG 4.45 1.91
Fidelity National Information Services Inc FIS 29.68 20.05
Fiduciary Claymore Energy Infrastructure Fund FMO 11.7 8.42
First American Corporation The FAF 13.9 8.67
First BanCorp FBP 7.48 2.56
First Commonwealth Financial Corporation FCF 5.9 2.89
First Horizon National Corporation FHN 11.05 4.98
First Industrial Realty Trust Inc FR 10.86 6.46
First Majestic Silver Corp AG 25.61 10.49
FIRST REPUBLIC BANK FRC 32.51 21.12
First Trust FFA 7.36 5.85
First Trust FMY 12.51 10.15
First Trust Senior Floating Rate Income Fund II FCT 9.61 7.67
First Trust Aberdeen Emerging Opportunity Fund FEO 11.52 8.93
First Trust Aberdeen Global Opportunity Income Fund FAM 9.21 7.73
FirstEnergy Corp FE 33.4 25.34
Flagstar Bancorp Inc FBC 18.2 4.55
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 8.25 6.23
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 6.66 5.02
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 10.05 8.22
Flaherty & Crumrine Total Return Fund Inc FLC 10.7 8.51
FleetCor Technologies Inc FLT 37.51 25.25
Flotek Industries Inc FTK 10.55 4.16
Flowers Foods Inc FLO 12.25 8.54
Flowserve Corporation FLS 40.46 21.13
Fluor Corporation FLR 67.83 41.03
Fly Leasing Limited FLY 10.62 7.84
FMC Corporation FMC 42.96 30.51
Fomento Economico Mexicano S A B de C V FMX 65.16 46.54
Foot Locker Inc FL 21.56 14.24
Ford Motor Company F 13.81 6.89
Forestar Group Inc FOR 20.45 10.07
Fortuna Silver Mines Inc FSM 6.95 4.57
Fortune Brands Home & Security Inc FBHS 15.92 11.4
Franco Nevada Corporation FNV 42.28 31.22
Franklin Covey Company FC 12.03 6.63
Franklin Resources Inc BEN 35.53 23.45
Franklin Universal Trust FT 4.28 3.6
Freeport McMoran Inc FCX 49.35 24.66
Fresenius Medical Care Corporation FMS 36.64 25.24
Fresh Del Monte Produce Inc FDP 25.5 19.17
Frontline Ltd FRO 112.6 11.15
FTI Consulting Inc FCN 43.77 32.99
FutureFuel Corp FF 8.55 6.08
Gabelli Convertible and Income Securities Fund Inc The GCV 3.43 2.53
ACM Research, Inc. ACMR 3.4 0.95
Gabelli Dividend GDV 10.79 8.35
Gabelli Equity Trust Inc The GAB 2.93 2.15
AAC Holdings, Inc. AAC 9.86 9.6
Gabelli Multi Media Trust Inc The GGT 3.86 2.76
Gabelli Utility Trust The GUT 4.14 3.07
GAIN Capital Holdings Inc GCAP 7.93 4.06
Gamco Investors Inc GBL 45.93 32.24
GAMCO Natural Resources Gold & Income Tust GNT 8.99 5.92
Gamestop Corporation GME 19.64 13.57
Gap Inc The GPS 18.86 12.64
Gartner Inc IT 43.01 32.19
Gazit Globe Ltd GZT 7.72 6.99
Genco Shipping & Trading Limited GNK 153.6 44.8
Generac Holdlings Inc GNRC 18.99 9.82
General American Investors Inc GAM 16.51 12.55
General Dynamics Corporation GD 65.02 46.93
General Electric Company GE 16.58 11.6
General Mills Inc GIS 31.92 26.52
General Motors Company GM 31.78 15.53
Genesco Inc GCO 62.93 36
Genesee & Wyoming Inc GWR 61.98 45.19
Genesis Energy L P GEL 17.66 12.97
Genesis Healthcare Inc GEN 4.29 2.36
Genie Energy Ltd GNE 7.61 5.67
Genpact Limited G 15.39 11.3
Spero Therapeutics, Inc. SPRO 2.18 1.53
Genuine Parts Company GPC 50.74 37.66
Genworth Financial Inc GNW 14.31 4.92
Geo Group Inc The GEO 9.37 5.78
Gerdau S A GGB 13.1 6.02
Getty Realty Corporation GTY 21.24 9.12
Altair Engineering Inc. ALTR 46.19 28.97
Gildan Activewear Inc GIL 17.31 7.52
Glatfelter GLT 13.45 9.31
GlaxoSmithKline PLC GSK 31.26 23.56
Global Cord Blood Corporation CO 3.91 2.01
Global Partners LP GLP 14.82 7.82
Global Payments Inc GPN 26.48 19.53
Global Ship Lease Inc GSL 6.44 1.43
GNC Holdings Inc GNC 26.53 15.2
Gol Linhas Aereas Inteligentes S A GOL 32.32 10.35
Gold Fields Limited GFI 16.52 12.29
Goldman Sachs Group Inc The GS 156.95 79.43
Gorman Rupp Company The GRC 24.03 15.52
GP Strategies Corporation GPX 14.19 9.25
Graco Inc GGG 15.85 9.6
Graham Corporation GHM 23.42 13.54
Granite Construction Incorporated GVA 26.02 15.4
Graphic Packaging Holding Company GPK 5.36 2.93
Gray Television Inc GTN 2.82 1.31
Green Dot Corporation GDOT 64.29 26.42
Greenbrier Companies Inc The GBX 27.5 10.02
Greenhill & Co Inc GHL 58.16 19.48
Greif Bros Corporation GEF 50.74 31.87
Griffon Corporation GFF 11.63 6.15
Group 1 Automotive Inc GPI 47.63 31.11
Grupo Aeroportuario Del Pacifico S A de C V PAC 28.74 22.34
Grupo Aeroportuario del Sureste S A de C V ASR 51.65 41.34
Grupo Televisa S A TV 25.51 17.15
Guangshen Railway Company Limited GSH 17.64 11.77
Guess Inc GES 32.64 18.36
Guggenheim Enhanced Equity Income Fund GPM 4.14 3.24
H&R Block Inc HRB 13.71 9.29
H B Fuller Company FUL 23.17 15.74
Haemonetics Corporation HAE 35.1 27.51
Halcon Resources Corporation HK 581.4 273.15
Halliburton Company HAL 51.43 25.81
Hanesbrands Inc HBI 7.41 4.86
Hanger Inc HNGR 27.97 14.58
Harley Davidson Inc HOG 38.86 27.17
Harmony Gold Mining Company Limited HMY 14.54 9.86
Harris Corporation HRS 44.04 27.89
Harsco Corporation HSC 30.03 15.2
Harte Hanks Inc HHS 102.77 56.15
Hartford Financial Services Group Inc The HIG 26.47 12.98
Haverty Furniture Companies Inc HVT 9.71 6.78
Hawaiian Electric Industries Inc HE 19.8 15.25
Sea Limited SE 24.95 18.26
HCA Healthcare Inc HCA 27.91 13.99
HCP Inc HCP 28.79 19.59
HDFC Bank Limited HDB 34.86 23.63
Healthcare Realty Trust Incorporated HR 16.39 10.66
Hecla Mining Company HL 10.86 4.87
Heico Corporation HEI 18.52 12.07
Heico Corporation HEI.A 15.62 10.83
Helix Energy Solutions Group Inc HLX 20.76 11.3
Helmerich & Payne Inc HP 57.22 29.51
Herbalife Nutrition Ltd HLF 29.52 14.93
Hercules Capital Inc HTGC 5.6 4.23
Hersha Hospitality Trust HT 18.28 8.73
Hershey Company The HSY 52.63 38.39
Hertz Global Holdings Inc HTZ 258.75 121.65
Hess Corporation HES 77.89 44.45
Hexcel Corporation HXL 25.06 16.97
HFF Inc HF 11.51 5.49
High Income Securities Fund PCF 6.28 4.72
Highwoods Properties Inc HIW 26.1 19.18
Hill International Inc HIL 6.93 3.77
Hillenbrand Inc HI 19.61 14.31
Hill Rom Holdings Inc HRC 43.09 24.84
Hilltop Holdings Inc HTH 9.8 6.82
HNI Corporation HNI 26.69 13.21
Holly Energy Partners L P HEP 18.1 14.38
HollyFrontier Corporation HFC 25.5 15.11
Home Depot Inc The HD 36.35 24.18
Honda Motor Company Ltd HMC 44.28 27.48
Honeywell International Inc HON 52.31 35.85
Horace Mann Educators Corporation HMN 14.47 8.66
Hormel Foods Corporation HRL 13.24 10.66
Hornbeck Offshore Services HOS 35.61 20.07
Host Hotels & Resorts Inc HST 15 7.77
Hovnanian Enterprises Inc HOV 4.96 1.03
Howard Hughes Corporation The HHC 76.48 37.31
HP Inc HPQ 18.17 8.32
HSBC Holdings plc HSBC 38.68 24.52
Huaneng Power International Inc HNP 16.73 11.14
Hudbay Minerals Inc HBM 17.01 8.43
Hudson Pacific Properties Inc HPP 13.13 8.99
Humana Inc HUM 84.27 51.31
Huntington Ingalls Industries Inc HII 38.62 21.27
Huntsman Corporation HUN 17.07 7.26
Hyatt Hotels Corporation H 49.19 29.56
Iamgold Corporation IAG 21.92 14.44
ICICI Bank Limited IBN 9.15 4.43
IDACORP Inc IDA 34.63 27.71
IDEX Corporation IEX 41.71 26.5
IDT Corporation IDT 18.97 5.87
Illinois Tool Works Inc ITW 49.6 34.01
Imax Corporation IMAX 37.26 13.57
Independence Holding Company IHC 10.53 6.53
India Fund Inc The IFN 16.7 9.37
Industrias Bachoco S A de C V IBA 24.8 15.31
Infosys Limited INFY 8.11 4.96
ING Group N V ING 11.15 5.11
ING Group N V ISF 14.16 9.88
ING Group N V ISG 22.5 15.33
Ingersoll Rand plc Ireland IR 45.47 23.26
Inphi Corporation IPHI 26.63 7.2
Insperity Inc NSP 12.54 7.92
Intercontinental Exchange Inc ICE 25.29 19.51
Intercontinental Hotels Group IHG 26.76 18.03
International Business Machines Corporation IBM 157.44 117.01
International Flavors & Fragrances Inc IFF 56.13 44.56
International Game Technology IGT 15.61 11.19
International Paper Company IP 25.4 17.85
International Seaways Inc INSW 8.79 5.43
Interpublic Group of Companies Inc The IPG 10.76 5.77
InterXion Holding N V INXN 15.42 11.3
Intrepid Potash Inc IPI 38.67 20.25
Invacare Corporation IVC 33.4 14.33
Invesco Bond Fund VBF 14.45 11.18
Invesco California Value Municipal Income Trust VCV 8.65 6.77
Invesco High Income Trust II VLT 9.25 8.09
INVESCO MORTGAGE CAPITAL INC IVR 8.88 5.61
Invesco Municipal Income Opportunities Trust OIA 4.5 3.68
Invesco Municipal Trust VKQ 9.06 7.06
Invesco Pennsylvania Value Municipal Income Trust VPV 9.4 7.21
Invesco Plc IVZ 21.41 11.76
Invesco Quality Municipal Income Trust IQI 8.75 6.83
Invesco Senior Income Trust VVR 3.13 2.52
Invesco Trust for Investment Grade New York Municipal VTN 10.23 7.88
Invesco Trust for Investment Grade Municipals VGM 9.6 7.36
Invesco Value Municipal Income Trust IIM 10.96 8.1
Investors Real Estate Trust IRET 59.18 43.61
Ion Geophysical Corporation IO 206.4 64.95
Iron Mountain Incorporated IRM 19.25 13.08
IRSA Inversiones Y Representaciones S A IRS 11.82 6.21
iStar Inc STAR 10.13 4.53
Itau Unibanco Banco Holding SA ITUB 11.75 7.12
ITT Inc ITT 110.65 17.16
J P Morgan Chase & Co JPM 39.06 23.57
J Alexander& 39 s Holdings Inc JAX 6.89 5.02
J C Penney Company Inc Holding Company JCP 38.46 23.37
J M Smucker Company The SJM 66.71 50.39
Jabil Inc JBL 20.51 12.61
Jacobs Engineering Group Inc JEC 51.97 30.93
James Hardie Industries plc JHX 5.34 3.76
Japan Smaller Capitalization Fund Inc JOF 5.56 4.01
Jefferies Financial Group Inc JEF 25.61 9.66
JinkoSolar Holding Company Limited JKS 31.62 4.71
JMP Group LLC JMP 6.1 3.77
John Bean Technologies Corporation JBT 18.93 12.45
John Hancock Financial Opportunities Fund BTO 11.9 8.08
John Hancock Income Securities Trust JHS 9.71 8.4
John Hancock Investors Trust JHI 12.51 10.21
John Hancock Pfd Income Fund II HPF 11.9 9.57
John Hancock Preferred Income Fund HPI 12.42 9.77
John Hancock Preferred Income Fund III HPS 9.87 8.03
John Hancock Premium Dividend Fund PDT 7.46 5.83
John Hancock Tax Advantaged Dividend Income Fund HTD 10.25 7.97
John Wiley & Sons Inc JW.A 44.94 35.97
Johnson & Johnson JNJ 54.44 45.82
Johnson Controls International plc JCI 35.64 21.35
Jones Lang LaSalle Incorporated JLL 103.68 45.35
Juniper Networks Inc JNPR 41.03 15.76
K12 Inc LRN 39.37 17.52
Kadant Inc KAI 32.1 15.19
Kaman Corporation KAMN 33.56 23.18
Kansas City Southern KSU 63.5 42.23
KAR Auction Services Inc KAR 17.33 9.55
Kayne Anderson Midstream Energy Fund Inc KMF 13.74 10.42
Kayne Anderson MLP Midstream Investment Company KYN 16.75 12.82
KB Financial Group Inc KB 55 29.64
KB Home KBH 14.58 4.98
KBR Inc KBR 34.96 19.87
Kellogg Company K 45.45 38.68
Kemet Corporation KEM 16.46 6.47
Kemper Corporation KMPR 24.86 18.51
Kennametal Inc KMT 38.91 25.76
Kennedy Wilson Holdings Inc KW 10.75 8.26
Key Energy Services Inc KEG 20.48 8.7
KeyCorp KEY 8.19 4.86
Kilroy Realty Corporation KRC 33.42 23.77
Kimberly Clark Corporation KMB 58.84 47.77
Kimco Realty Corporation KIM 14.32 10.07
Kinder Morgan Inc KMI 21.71 15.64
Kingsway Financial Services Inc KFS 5.8 2
Kinross Gold Corporation KGC 18.12 10.86
Kirby Corporation KEX 65.99 43.75
Kite Realty Group Trust KRG 14.97 8.97
KKR & Co Inc KKR 12.22 6.54
Knight Transportation Inc KNX 17.66 11.53
Knoll Inc KNL 17.47 10.57
Kohl& 39 s Corporation KSS 44.14 33.17
Koninklijke Philips N V PHG 25.87 13.37
Koppers Holdings Inc KOP 41.45 22.15
Korea Electric Power Corporation KEP 13.46 8.08
Korea Fund Inc The KF 30.09 20.91
Korn Ferry International KFY 23.62 10.99
Kosmos Energy Ltd KOS 19.24 10.53
Kraton Corporation KRA 46.52 14.8
Kroger Company The KR 11.41 9.32
Kronos Worldwide Inc KRO 24.05 10.81
KT Corporation KT 20.24 14.06
L Brands Inc LB 14.34 10.24
L S Starrett Company The SCX 11.55 8.17
L3 Technologies Inc LLL 75.02 50.4
Laboratory Corporation of America Holdings LH 100.83 75.99
Lannett Co Inc LCI 5.77 3.5
Laredo Petroleum Inc LPI 22.3 18.1
Las Vegas Sands Corp LVS 36.21 26
LATAM Airlines Group S A LTM 47.37 33.01
Lazard Global Total Return and Income Fund LGI 8.49 6.65
Lazard Ltd LAZ 32.2 13.89
Lazard World Dividend & Income Fund Inc LOR 7.95 6.12
La Z Boy Incorporated LZB 11.4 6.36
Lear Corporation LEA 51 33.19
Lee Enterprises Incorporated LEE 3.37 0.53
Legg Mason Inc LM 31.95 19.71
Leggett & Platt Incorporated LEG 19.96 13.69
Lennar Corporation LEN 20.64 12.32
Lennox International Inc LII 48.32 22.88
Lexington Realty Trust LXP 5.91 3.61
LG Display Co Ltd LPL 18.49 7.59
Liberty All Star Equity Fund USA 2.83 2.13
Liberty All Star Growth Fund Inc ASG 2.47 1.83
Life Storage Inc LSI 6.74 4.28
Lincoln National Corporation LNC 28.57 12.63
Lindsay Corporation LNN 72.66 43.81
Lithia Motors Inc LAD 22.79 12.37
Live Nation Entertainment Inc LYV 12.26 7.33
Lloyds Banking Group Plc LYG 3.78 1.14
LMP Capital and Income Fund Inc SCD 7.4 5.91
Lockheed Martin Corporation LMT 64.76 51.91
Loews Corporation L 42.3 32.12
Louisiana Pacific Corporation LPX 11.35 4.54
Lowe& 39 s Companies Inc LOW 23.58 15.82
Lsb Industries Inc LXU 47.94 23.96
LTC Properties Inc LTC 21.92 14.89
Luby& 39 s Inc LUB 6.4 3.84
Lumber Liquidators Holdings Inc LL 28.73 13.87
Lydall Inc LDL 12.4 7.38
LyondellBasell Industries NV LYB 29.2 15.55
M&T Bank Corporation MTB 74.4 56.53
M D C Holdings Inc MDC 23.89 11.82
M I Homes Inc MHO 17.18 5.13
Macerich Company The MAC 39.47 28.53
Mack Cali Realty Corporation CLI 25.45 18.02
Macquarie First Trust Global MFD 7.99 6.45
Macquarie Global Infrastructure Total Return Fund Inc MGU 11.76 9.26
Macquarie Infrastructure Corporation MIC 17.64 12.57
Macro Bank Inc BMA 44.71 17.18
Macy& 39 s Inc M 26.2 17.23
Madison Covered Call & Equity Strategy Fund MCN 4.44 3.54
Magellan Midstream Partners L P MMP 25.27 18.95
Magna International Inc MGA 25.24 13.08
MagnaChip Semiconductor Corporation MX 15.03 5.81
Main Street Capital Corporation MAIN 12.17 8.84
Manitowoc Company Inc The MTW 89.12 23.41
Manning & Napier Inc MN 8.35 7.69
ManpowerGroup MAN 59.29 28.09
Manulife Financial Corp MFC 14.68 7.75
Marathon Oil Corporation MRO 46.6 17.53
Marathon Petroleum Corporation MPC 18.58 11.24
Marcus & Millichap Inc MMI 39.17 21.04
Marcus Corporation The MCS 10.53 6.29
Marine Products Corporation MPX 6.17 2.64
MarineMax Inc HZO 10.24 5.51
Markel Corporation MKL 425.68 347.36
Marriot Vacations Worldwide Corporation VAC 17.45 14.88
Marsh & McLennan Companies Inc MMC 27.56 21.97
Martin Marietta Materials Inc MLM 83.65 56.19
Masco Corporation MAS 13.03 6.17
MasTec Inc MTZ 22.99 13.95
Mastercard Incorporated MA 36.54 21.14
Materion Corporation MTRN 41.31 18.28
Maui Land & Pineapple Company Inc MLP 7.4 3.68
Maximus Inc MMS 20.51 15.26
MaxLinear Inc MXL 12.62 4.14
MBIA Inc MBI 13.61 6.03
McCormick & Company Incorporated MKC 44.28 37.63
McDermott International Inc MDR 77.19 29.52
McDonald& 39 s Corporation MCD 81.52 57.04
McKesson Corporation MCK 81.87 65.67
MDU Resources Group Inc MDU 18.93 14.79
Mechel PAO MTL 69.18 15.8
Medical Properties Trust Inc MPW 7.39 5.07
MEDIFAST INC MED 27.46 11.97
Medley Capital Corporation MCC 4.93 3.75
Mednax Inc MD 37.59 29.31
Medtronic plc MDT 36.65 25.97
Merck & Company Inc MRK 30.03 23.06
Mercury General Corporation MCY 32.46 23.18
Meredith Corporation MDP 26.82 16.07
Meritage Corporation MTH 27.34 14.24
Meritor Inc MTOR 20.02 4.9
Merrill Lynch Depositor Inc PIY 14.14 13.09
Mesa Royalty Trust MTR 26.26 21.17
Mesabi Trust MSB 23.02 11.07
Methode Electronics Inc MEI 11.85 6.35
MetLife Inc MET 38.93 21.3
Mettler Toledo International Inc MTD 191.95 130.12
Mexico Equity and Income Fund Inc The MXE 8.66 6.67
Mexico Fund Inc The MXF 15.25 11.69
MFA Financial Inc MFA 3.28 2.62
MFS Charter Income Trust MCR 5.23 4.62
MFS Government Markets Income Trust MGF 4.09 3.48
MFS Intermediate Income Trust MIN 3.37 2.97
Aileron Therapeutics, Inc. ALRN 3.49 1.61
MFS Multimarket Income Trust MMT 3.76 3.27
MFS Municipal Income Trust MFM 4.68 3.69
MFS Special Value Trust MFV 3.82 2.99
MGIC Investment Corporation MTG 11.65 1.63
MGM Resorts International MGM 16.26 7.98
Michael Kors Holdings Limited KORS 27.41 24.1
Mid America Apartment Communities Inc MAA 55.13 42.1
MidSouth Bancorp MSL 13.06 8.55
Miller Industries Inc MLR 16.76 11.44
Minerals Technologies Inc MTX 34.14 22.81
Mistras Group Inc MG 25.8 13.4
Mitsubishi UFJ Financial Group Inc MUFG 5.64 4.03
Mizuho Financial Group Inc MFG 4.26 2.45
Mobile TeleSystems OJSC MBT 12.7 7.22
Modine Manufacturing Company MOD 17.85 8.1
Mohawk Industries Inc MHK 68.5 40.75
Molina Healthcare Inc MOH 28.67 14.26
Molson Coors Brewing Company TAP 41.34 32.12
Monmouth Real Estate Investment Corporation MNR 6.5 5.02
Moody& 39 s Corporation MCO 37.64 23.84
Moog Inc MOG.A 45.87 30.82
Morgan Stanley MS 27.5 11.11
Morgan Stanley Emerging Markets Debt Fund Inc MSD 6.62 5.92
Morgan Stanley India Investment Fund Inc IIF 15.68 8.66
Mosaic Company The MOS 76.82 40.71
Motorola Solutions Inc MSI 41.07 31.77
Movado Group Inc MOV 16.95 9.51
MSA Safety Incorporporated MSA 33.04 20.73
MSC Industrial Direct Company Inc MSM 61.55 41.4
MSCI Inc MSCI 37.62 26.46
Mueller Industries Inc MLI 20.11 13.35
Mueller Water Products Inc MWA 4.22 1.84
MuniVest Fund Inc MVF 6.72 5.2
MuniYield Arizona Fund Inc MZA 9.85 7.73
Murphy Oil Corporation MUR 58.46 32.07
Murphy USA Inc MUSA 16.88 8.05
MV Oil Trust MVO 20.68 15.3
MVC Capital Inc MVC 9.72 6.71
Myers Industries Inc MYE 11.03 6.99
Nabors Industries Ltd NBR 27.81 10.18
NACCO Industries Inc NC 101.42 49.13
National Fuel Gas Company NFG 61.23 37.77
National Grid Transco PLC NGG 35.58 28.39
National Health Investors Inc NHI 32.66 25.6
National Oilwell Varco Inc NOV 74.15 44.78
National Presto Industries Inc NPK 82.14 53.49
National Retail Properties NNN 19.84 16.42
National Steel Company SID 13.35 5.61
Natural Gas Services Group Inc NGS 19.34 11.15
Natural Resource Partners LP NRP 191.12 127.96
Natuzzi S p A NTZ 4.75 2.1
SG Blocks, Inc. SGBX 1 0.27
Nautilus Group Inc The NLS 3.24 1.39
Navigant Consulting Inc NCI 11.94 8.49
Navios Maritime Acquisition Corporation NNA 34.26 19.71
Navios Maritime Holdings Inc NM 47.03 23.37
Navios Maritime Partners LP NMM 11.79 6.55
Navistar International Corporation NAV 70.17 30.68
NCI Building Systems Inc NCS 15 6.89
NCR Corporation NCR 20.83 15.31
Neenah Inc NP 20.11 11.54
Nelnet Inc NNI 21.81 15.63
NeoPhotonics Corporation NPTN 20.55 3.75
New America High Income Fund Inc The HYB 5.64 4.47
New Frontier Corporation NFC 14.47 11.93
New Germany Fund Inc The GF 6.87 4.47
New Ireland Fund Inc The IRL 5.4 4.05
New Mountain Finance Corporation NMFC 6.53 4.91
New Oriental Education & Technology Group Inc EDU 31.59 20.03
New York Community Bancorp Inc NYCB 11.7 7.3
New York Times Company The NYT 10.28 5.33
NewJersey Resources Corporation NJR 20.1 15.83
NewMarket Corporation NEU 167.12 96.81
Newmont Mining Corporation NEM 64.48 44.66
Newpark Resources Inc NR 9.83 5.49
NextEra Energy Inc NEE 49.27 39.67
NGL ENERGY PARTNERS LP NGL 11.56 9.37
Nielsen N V NLSN 27.69 21.59
Nike Inc NKE 22.45 17.13
NiSource Inc NI 19.27 13.74
NL Industries Inc NL 17.67 9.78
Noah Holdings Ltd NOAH 18.41 5.89
Noble Corporation NE 37.99 22.8
Noble Energy Inc NBL 45.52 31.39
Nokia Corporation NOK 8.31 3.4
Nomura Holdings Inc ADR NMR 6.67 2.93
Nordic American Tankers Limited NAT 14.21 6.63
Nordstrom Inc JWN 41.22 29.11
Norfolk Souther Corporation NSC 64.13 49.7
North American Construction Group Ltd NOA 12.75 4.43
North European Oil Royality Trust NRT 17.6 14.29
Northrop Grumman Corporation NOC 59.92 41.68
Northwest Natural Holding Company NWN 37.75 30.8
NorthWestern Corporation NWE 28.29 20.33
Novartis AG NVS 50.33 40.29
Novo Nordisk A S NVO 22.55 16.23
NRG Energy Inc NRG 22.89 15.83
Nu Skin Enterprises Inc NUS 43.2 23.09
Nucor Corporation NUE 38.07 24.76
Nustar Energy L P NS 34.95 26.43
Nuveen AMT Free Municipal Credit Income Fund NVG 9.92 7.84
Nuveen AMT Free Municipal Value Fund NUV 7.27 6.25
Nuveen AMT Free Quality Municipal Income Fund NEA 9.78 7.91
Nuveen Arizona Quality Municipal Income Fund NAZ 9.85 7.86
Nuveen California AMT Free Quality Municipal Income Fund NKX 9.74 7.13
Nuveen California Municipal Value Fund 2 NCB 10.35 8.78
Nuveen California Municipal Value Fund Inc NCA 7.03 5.74
Nuveen California Quality Municipal Income Fund NAC 9.39 7.12
Nuveen Connecticut Quality Municipal Income Fund NTC 10.09 8.29
Nuveen Credit Strategies Income Fund JQC 5.27 4.38
Nuveen Diversified Dividend and Income Fund JDD 5.89 4.66
Nuveen Floating Rate Income Fund JFR 7.41 5.91
Nuveen Floating Rate Income Opportuntiy Fund JRO 7.29 5.85
Gardner Denver Holdings, Inc. GDI 90.98 59.46
Nuveen Georgia Quality Municipal Income Fund NKG 10.65 8.28
Nuveen Insured California Select Tax Free Income Portfolio NXC 10.07 8.42
Nuveen Insured New York Select Tax Free Income Portfolio NXN 10.63 9.04
Nuveen Maryland Quality Municipal Income Fund NMY 10.47 8.48
Nuveen Massachusetts Municipal Income Fund NMT 10.34 8.44
Nuveen Michigan Quality Municipal Income Fund NUM 9.88 7.81
Nuveen Missouri Quality Municipal Income Fund NOM 12.27 9.51
Nuveen Municipal Credit Income Fund NZF 9.79 7.72
Nuveen Municipal High Income Opportunity Fund NMZ 7.72 6.29
Nuveen Municipal Income Fund Inc NMI 8.5 6.65
Nuveen New Jersey Municipal Value Fund NJV 10.19 8.28
Nuveen New Jersey Quality Municipal Income Fund NXJ 9.51 7.68
Nuveen New York AMT Free Quality Municipal NRK 9.86 8.41
Nuveen New York Municipal Value Fund 2 NYV 10.7 9.1
Nuveen New York Municipal Value Fund Inc NNY 7.52 6.33
Nuveen New York Quality Municipal Income Fund NAN 9.78 8.07
Nuveen North Carolina Quality Municipal Income Fd NNC 11.26 9.08
Nuveen Ohio Quality Municipal Income Fund NUO 11.48 8.88
Nuveen Pennsylvania Municipal Value Fund NPN 10.59 8.8
Nuveen Pennsylvania Quality Municipal Income Fund NQP 10.07 7.79
Nuveen Preferred & Income Opportunities Fund JPC 4.83 3.95
Nuveen Preferred & Income Securities Fund JPS 4.79 3.97
Nuveen Quality Municipal Income Fund NAD 9.58 7.36
Nuveen Real Estate Fund JRS 6.2 4.43
Nuveen Select Maturities Municipal Fund NIM 8.63 7.18
Nuveen Select Tax Free Income Portfolio NXP 10.88 9.03
Nuveen Select Tax Free Income Portfolio II NXQ 10.14 8.64
Nuveen Select Tax Free Income Portfolio III NXR 10.72 8.96
Nuveen Senior Income Fund NSL 4.61 3.72
Nuveen Tax Advantaged Dividend Growth Fund JTD 7.39 5.99
Nuveen Tax Advantaged Total Return Strategy Fund JTA 6.37 4.76
Nuveen Texas Quality Municipal Income Fund NTX 11.9 10.14
Nuveen Virginia Quality Municipal Income Fund NPV 11.18 9.36
NVR Inc NVR 804.32 575.28
Oasis Petroleum Inc OAS 35.76 20.26
Occidental Petroleum Corporation OXY 88.16 52.77
Oceaneering International Inc OII 43.51 29.37
Och Ziff Capital Management Group LLC OZM 101.37 46.49
Ocwen Financial Corporation OCN 14.73 9.5
OFG Bancorp OFG 11.03 7.84
OGE Energy Corp OGE 22.64 16.27
Oil States International Inc OIS 85.5 46.95
Oil Dri Corporation Of America ODC 18.23 14
Old Republic International Corporation ORI 8.84 4.8
Olin Corporation OLN 20.34 13.11
Omega Healthcare Investors Inc OHI 14.18 8.62
Omnicom Group Inc OMC 41.14 29.55
OMNOVA Solutions Inc OMN 9.41 3.18
One Liberty Properties Inc OLP 10.66 7.86
ONEOK Inc OKE 31.39 19.43
Oppenheimer Holdings Inc OPY 28.96 10.75
Oracle Corporation ORCL 32.83 22.41
Orion Group Holdings Inc ORN 12.79 5.18
Orix Corp Ads IX 56.78 36.94
Ormat Technologies Inc ORA 29.44 13.71
Oshkosh Corporation OSK 36.5 13.49
Overseas Shipholding Group Inc OSG 200.51 53.18
Owens & Minor Inc OMI 27.52 20.74
Owens Corning Inc OC 35.74 19.07
Owens Illinois Inc OI 32.92 14
Oxford Industries Inc OXM 41.14 20.03
Pacific Drilling S A PACD 93 82.5
Pacific Gas & Electric Co PCG 36.83 29.45
Packaging Corporation of America PKG 24.04 17.14
Pampa Energia S A PAM 18.88 10.27
Panhandle Royalty Company PHX 16.99 12.05
PAR Technology Corporation PAR 6.15 3.08
Park Electrochemical Corporation PKE 19.59 11.64
Parker Hannifin Corporation PH 85.07 53.03
Peabody Energy Corporation BTU 991.36 1
Pearson Plc PSO 13.32 10.37
Pebblebrook Hotel Trust PEB 17 10.87
Cloudera, Inc. CLDR 0 0
Pennsylvania Real Estate Investment Trust PEI 11.64 4.9
PennyMac Mortgage Investment Trust PMT 7.91 6.64
Penske Automotive Group Inc PAG 20.3 12.81
Pentair plc PNR 36.37 26.03
PerkinElmer Inc PKI 27.02 16.71
Permian Basin Royalty Trust PBT 14.33 11.82
Perrigo Company PRGO 98.82 60.71
Perspecta Inc PRSP 45.69 31.3
PetroChina Company Limited PTR 121.25 90.88
Petroleo Brasileiro S A Petrobras PBR 37.19 19.69
Pfizer Inc PFE 17.01 12.85
Philip Morris International Inc PM 58.22 39.55
Phoenix New Media Limited FENG 14.75 4.31
Piedmont Office Realty Trust Inc PDM 14.66 10.82
Pier 1 Imports Inc PIR 11.67 7.44
PIMCO California Municipal Income Fund PCQ 8.81 7.02
Pimco California Municipal Income Fund II PCK 6.06 4.89
PIMCO California Municipal Income Fund III PZC 6.29 5.17
PIMCO Commercial Mortgage Securities Trust Inc PCM 5.41 4.67
Pimco Corporate & Income Opportunity Fund PTY 8.25 6.11
Pimco Corporate & Income Stategy Fund PCN 8.18 6.22
Pimco Global Stocksplus & Income Fund PGP 11.61 7.66
Pimco High Income Fund PHK 5.83 4.51
PIMCO Income Strategy Fund PFL 6.22 4.56
PIMCO Income Strategy Fund II PFN 5.05 3.94
PIMCO Municipal Income Fund PMF 9.14 7.14
Pimco Municipal Income Fund II PML 7.31 5.67
PIMCO Municipal Income Fund III PMX 7.03 5.75
PIMCO New York Municipal Income Fund PNF 7.53 5.93
Pimco New York Municipal Income Fund II PNI 7.46 5.99
PIMCO New York Municipal Income Fund III PYN 6.18 4.93
PIMCO Strategic Income Fund Inc RCS 5.77 4.46
Pinnacle West Capital Corporation PNW 37.53 28.93
Pioneer Floating Rate Trust PHD 8.58 6.92
Pioneer High Income Trust PHT 8.96 6.91
Pioneer Municipal High Income Advantage Trust MAV 8.97 6.55
Pioneer Municipal High Income Trust MHI 9.49 7.35
Pioneer Natural Resources Company PXD 104.06 61.5
Cadence Bancorporation CADE 2.45 2.41
Piper Jaffray Companies PJC 41.31 16.12
Pitney Bowes Inc PBI 16.42 11.48
PJT Partners Inc PJT 25.3 23.12
Plains All American Pipeline L P PAA 23.74 18.16
Plantronics Inc PLT 35.79 25.35
PLDT Inc PHI 39.62 29.66
PNC Financial Services Group Inc The PNC 54.04 36.18
PNM Resources Inc Holding Co PNM 15.75 10.46
Polaris Industries Inc PII 57.11 30.62
PolyOne Corporation POL 14.79 8.75
Portland General Electric Company POR 20.11 16.48
POSCO PKX 116.35 71.76
PPG Industries Inc PPG 42.28 30.51
Warrior Met Coal, Inc. HCC 14.65 11.07
PPL Corporation PPL 21.42 16.76
PPlus Trust PYS 14.27 10.56
PPlus Trust PYT 14.65 11.53
Precision Drilling Corporation PDS 16.33 7.2
Preferred Apartment Communities Inc APTS 5.92 3.49
Prestige Consumer Healthcare Inc PBH 13.44 8.33
Pretium Resources Inc PVG 26.97 25.21
Primerica Inc PRI 23.96 17.84
ProAssurance Corporation PRA 26.24 18.6
Procter & Gamble Company The PG 53.07 45.99
Progressive Corporation The PGR 17.35 13.51
Prologis Inc PLD 29.08 10.94
PROS Holdings Inc PRO 19.54 9.89
Prosperity Bancshares Inc PB 35.68 35
Provident Financial Services Inc PFS 11.57 7.9
Prudential Financial Inc PRU 52.93 34.52
Prudential Public Limited Company PUK 20.89 13.27
PS Business Parks Inc PSB 48.84 37.06
PT Telekomunikasi Indonesia Tbk TLK 13.99 11.32
Public Service Enterprise Group Incorporated PEG 26.14 21.38
Public Storage PSA 107.04 77.04
PulteGroup Inc PHM 7.99 3.26
Putnam Managed Municipal Income Trust PMM 5.1 4.04
Putnam Master Intermediate Income Trust PIM 3.82 2.99
Putnam Municipal Opportunities Trust PMO 8.2 6.35
Putnam Premier Income Trust PPT 4.15 3.23
PVH Corp PVH 75.04 50.95
Pzena Investment Management Inc PZN 5.75 2.32
QEP Resources Inc QEP 44.52 24.49
Quad Graphics Inc QUAD 25.87 7.35
Quaker Chemical Corporation KWR 40.19 21.87
Quanex Building Products Corporation NX 19.68 9.49
Quanta Services Inc PWR 24 15.44
Quantum Corporation QTM 34.88 13.6
Quest Diagnostics Incorporated DGX 52.72 39.95
Radian Group Inc RDN 9.54 1.94
Ralph Lauren Corporation RL 144.75 92.42
Range Resources Corporation RRC 72.7 43.62
Raymond James Financial Inc RJF 35.36 21.88
Rayonier Inc RYN 33.88 26.37
Raytheon Company RTN 42.71 32.13
Ready Capital Corporation RC 12.19 7
Realty Income Corporation O 25.65 19.86
Red Hat Inc RHT 52.72 31.87
Red Lion Hotels Corporation RLH 8.78 6.24
Redwood Trust Inc RWT 9.7 5.87
Regal Beloit Corporation RBC 68.7 39.07
Regions Financial Corporation RF 6.99 2.65
Regis Corporation RGS 18.18 12.5
Reinsurance Group of America Incorporated RGA 56.89 40.25
Reliance Steel & Aluminum Co RS 51.26 27.5
RenaissanceRe Holdings Ltd RNR 69.3 55.11
Renesola Ltd SOL 63.65 7.35
Renren Inc RENN 8.22 1.5
Republic Services Inc RSG 26.8 20.27
ResMed Inc RMD 31.12 20.69
Retail Value Inc RVI 21.11 14.02
Revlon Inc REV 19.25 9.67
REX American Resources Corporation REX 22.68 13.58
Rio Tinto Plc RIO 54.98 30.9
Ritchie Bros Auctioneers Incorporated RBA 26.33 15.57
Rite Aid Corporation RAD 1.41 0.9
RLI Corp RLI 25.47 15.98
RLJ Lodging Trust RLJ 12.62 8.23
Roadrunner Transportation Systems Inc RRTS 17.11 12.78
Robert Half International Inc RHI 29.16 17.56
Rockwell Automation Inc ROK 82.39 43.9
Rogers Communication Inc RCI 30.56 25.23
Rogers Corporation ROG 51.9 35.88
Rollins Inc ROL 9.2 6.61
Roper Technologies Inc ROP 84.63 62.99
Rosetta Stone RST 21.5 6.67
Rowan Companies plc RDC 42.86 28.24
Royal Bank Of Canada RY 46.01 30.93
Royal Bank Scotland plc The RBS 15.71 5.32
Royal Caribbean Cruises Ltd RCL 43.99 17.62
Royal Dutch Shell PLC RDS.A 49.42 38.91
Royal Dutch Shell PLC RDS.B 51.08 39.77
Royce Micro Cap Trust Inc RMT 4.37 3.16
Royce Value Trust Inc RVT 8.55 5.87
RPC Inc RES 15.38 8.66
RPM International Inc RPM 20.63 14.39
RPT Realty RPT 8.74 5.13
Rudolph Technologies Inc RTEC 12.49 6.22
Ryder System Inc R 50.23 30.19
Sabine Royalty Trust SBR 40.33 31.51
Safe Bulkers Inc SB 7.63 4.68
Safeguard Scientifics Inc SFE 21.08 13.35
Salesforce com Inc CRM 39.83 24.51
Sally Beauty Holdings Inc SBH 21.58 12.63
San Juan Basin Royalty Trust SJT 17.34 13.33
SandRidge Energy Inc SD 12.97 5.01
SandRidge Mississippian Trust I SDT 8.01 5.12
SandRidge Permian Trust PER 6.19 4.16
Sanofi SNY 30.84 23.24
SAP SE SAP 59.9 42.75
Saratoga Investment Corp SAB 20.9 7.19
Foundation Building Materials, Inc. FBM 25.55 16.82
Saratoga Investment Corp SAR 7.9 5.23
Sasol Ltd SSL 44.76 29.75
Saul Centers Inc BFS 36.81 24.41
Schlumberger N V SLB 80.22 49.02
Schweitzer Mauduit International Inc SWM 28.93 18.44
Scorpio Tankers Inc SBBC 9.9 8.25
Scorpio Tankers Inc STNG 93.11 35.28
Scotts Miracle Gro Company The SMG 47.32 31.86
Scudder Municiple Income Trust KTF 8.93 6.29
Seabridge Gold Inc SA 35.14 15.58
SEACOR Holdings Inc CKH 106.07 73.88
SEACOR Marine Holdings Inc SMHI 0 0
Seadrill Limited SDRL 27.26 19.47
Sealed Air Corporation SEE 24.65 13.73
Seaspan Corporation SSW 11.91 6.16
Select Asset Inc JBN 13.03 11.4
Select Medical Holdings Corporation SEM 7.65 4.52
Semgroup Corporation SEMG 25.66 13.69
Semiconductor Manufacturing International Corporation SMI 5.7 2.12
Sempra Energy SRE 44.81 36.23
Sensata Technologies Holding plc ST 39.25 25.2
Sensient Technologies Corporation SXT 34.18 26.95
Sequans Communications S A SQNS 19.17 2.13
Service Corporation International SCI 10.51 7.04
ServiceNow Inc NOW 9.98 9.98
Shaw Communications Inc SJR 16.51 13.78
Sherwin Williams Company The SHW 83.61 64.3
Shinhan Financial Group Co Ltd SHG 49.2 29.99
Ship Finance International Limited SFL 9.79 4.18
Signet Jewelers Limited SIG 43.86 28.56
Simon Property Group Inc SPG 102.72 72.54
Simpson Manufacturing Company Inc SSD 31 21.16
Jagged Peak Energy Inc. JAG 7.8 4.07
SINOPEC Shangai Petrochemical Company Ltd SHI 31.6 16.79
Six Flags Entertainment Corporation New SIX 14.76 9.19
SJW Group SJW 21.65 17.69
SK Telecom Co Ltd SKM 19.15 13.03
Skechers U S A Inc SKX 7.82 3.96
Skyline Champion Corporation SKY 25.14 4.03
SL Green Realty Corp SLG 75.64 46.47
SM Energy Company SM 85.41 54.91
Smith & Nephew SNATS Inc SNN 20.46 14.46
Smith A O Corporation AOS 10.22 6.99
Snap On Incorporated SNA 55.96 37.3
Sociedad Quimica y Minera S A SQM 50.35 34.67
Sonic Automotive Inc SAH 15.33 9.92
Sonoco Products Company SON 28.59 21.62
Sony Corp Ord SNE 36.84 16.27
Sotheby& 39 s BID 47.48 22.61
Source Capital Inc SOR 20.12 13.93
South Jersey Industries Inc SJI 22.49 16.76
Southern Company The SO 33.65 25.66
Southern Copper Corporation SCCO 37.72 19.15
Southwest Airlines Company LUV 12.59 6.96
Southwest Gas Holdings Inc SWX 35.74 26.4
Southwestern Energy Company SWN 49 31.94
Special Opportunities Fund Inc SPE 8.86 7.79
Spectrum Brands Holdings Inc SPB 31.85 18.31
Speedway Motorsports Inc TRK 12.68 9.06
Spire Inc SR 15.12 10.27
Spirit Aerosystems Holdings Inc SPR 25.82 14.21
Sprint Corporation S 5.93 2.16
SPX FLOW Inc FLOW 4.56 1.97
St Joe Company The JOE 29.5 12.91
Stag Industrial Inc STAG 7.97 6.08
Stage Stores Inc SSI 12.34 7.05
Standard Motor Products Inc SMP 18.44 9.12
Standex International Corporation SXI 38.01 24.08
Stanley Black & Decker Inc SWK 65.27 40.88
Stantec Inc STN 14.35 9.53
Star Group L P SGU 3.86 3.1
StarTek Inc SRT 5.72 1.61
STARWOOD PROPERTY TRUST INC STWD 11.82 8.76
State Street Corporation STT 42.97 26.44
Steelcase Inc SCS 9.37 4.3
Stepan Company SCL 38.11 28.7
STERIS plc STE 32.61 24.56
Sterling Bancorp STL 8.83 5.66
Stewart Information Services Corporation STC 11 7.3
Stifel Financial Corporation SF 48.99 24.08
STMicroelectronics N V STM 9.73 4.03
Stone Harbor Emerging Markets Income Fund EDF 9.62 8.3
StoneMor Partners L P STON 17.79 13.21
Stoneridge Inc SRI 16.79 4.73
STRATS Trust GJH 6.23 5.26
Stryker Corporation SYK 58.05 39.32
Sturm Ruger & Company Inc RGR 27.15 11.21
Suburban Propane Partners L P SPH 28.5 20.87
Sumitomo Mitsui Financial Group Inc SMFG 7.7 5.13
Summit Hotel Properties Inc INN 8.1 4.78
Sun Communities Inc SUI 28.65 22.05
Sun Life Financial Inc SLF 24.38 13.08
SunCoke Energy Inc SXC 16.58 9.17
Suncor Energy Inc SU 39.16 19.82
Sunoco LP SUN 29.99 19.52
Sunstone Hotel Investors Inc SHO 8.18 3.81
SunTrust Banks Inc STI 28.37 13.84
Superior Energy Services Inc SPN 40.36 22.66
Superior Industries International Inc SUP 19.79 11.25
Swiss Helvetia Fund Inc The SWZ 5.35 3.86
Synnex Corporation SNX 34.98 22.17
Synovus Financial Corp SNV 17.78 6.1
Sysco Corporation SYY 25.9 20.41
Systemax Inc SYX 11.7 8.01
Tableau Software Inc DATA 0.93 0.26
Taiwan Fund Inc The TWN 14.46 9.94
Taiwan Semiconductor Manufacturing Company Ltd TSM 10.69 8.78
TAL Education Group TAL 1.04 0.63
Tallgrass Energy LP TGE 21.01 8.96
Tanger Factory Outlet Centers Inc SKT 23.01 17.15
Targa Resources Inc TRGP 27.93 17.86
Target Corporation TGT 48.08 37
Tata Motors Ltd TTM 28.71 14.49
Taubman Centers Inc TCO 46.65 35.64
TC PipeLines LP TCP 29.63 29.03
TCW Strategic Income Fund Inc TSI 3.14 2.75
TE Connectivity Ltd TEL 33.56 24.01
Team Inc TISI 29.75 20.51
TechnipFMC plc FTI 53.07 35.49
Teck Resources Ltd TECK 54.09 22.73
Teekay Corporation TK 28.75 16.9
Teekay LNG Partners L P TGP 27.03 20.15
Teekay Offshore Partners L P TOO 18.68 14.07
Teekay Tankers Ltd TNK 7.95 2.35
TEGNA Inc GCI 12.05 6.07
Tejon Ranch Co TRC 37.26 22.85
Tekla Healthcare Investors HQH 8.36 6.43
Tekla Life Sciences Investors HQL 6.36 4.89
Telecom Argentina Stet France Telecom S A TEO 19.63 12.72
Telecom Italia S P A TI 13.74 9.12
Teledyne Technologies Incorporated TDY 59.98 43.93
Teleflex Incorporated TFX 57.73 45.03
Telefonica Brasil S A VIV 18.82 12.62
Telefonica SA TEF 16.29 10.96
Telephone and Data Systems Inc TDA 25.58 25.1
Telephone and Data Systems Inc TDS 31.37 17.02
TELUS Corporation TU 20.06 15.57
Templeton Dragon Fund Inc TDF 13.7 10.31
Templeton Emerging Markets Fund EMF 15.2 10.1
Pintec Technology Holdings Limited PT 7.65 4
Templeton Emerging Markets Income Fund Inc TEI 9.12 7.46
Templeton Global Income Fund Inc GIM 6.47 5.25
Tempur Sealy International Inc TPX 72.24 39.4
Tenaris S A TS 41.84 20.03
Tenet Healthcare Corporation THC 30.52 14.36
Tennant Company TNC 39.95 29.84
Tenneco Inc TEN 44.73 22.95
Teradata Corporation TDC 62.33 42
Terex Corporation TEX 36.48 9.15
Ternium S A TX 32.91 12.12
Terreno Realty Corporation TRNO 14.85 9.3
Tetra Technologies Inc TTI 15.83 6.99
Teva Pharmaceutical Industries Limited TEVA 46.67 29.66
Texas Pacific Land Trust TPL 47.73 34.28
Textainer Group Holdings Limited TGH 27.83 14.96
Textron Inc TXT 27.97 14.63
The AES Corporation AES 11.1 7.83
The Blackstone Group L P BX 12.35 7.27
The Central and Eastern Europe Fund Inc CEE 33.54 20.66
The Charles Schwab Corporation SCHW 17.84 9.99
The Cooper Companies Inc COO 82.73 55.83
LogicBio Therapeutics, Inc. LOGC 0.93 0.1
The Hanover Insurance Group Inc THG 38.35 24.84
The Travelers Companies Inc TRV 53.01 39.33
Thermo Fisher Scientific Inc TMO 63.23 41.99
Thermon Group Holdings Inc THR 17.62 11.41
Thomson Reuters Corp TRI 30.73 19.26
Thor Industries Inc THO 30.85 14.82
Tidewater Inc TDW 55.28 35.61
TIER REIT Inc TIER 32.13 17.22
Tiffany & Co TIF 72.4 48.2
TIM Participacoes S A TSU 43.33 18.79
SolarWinds Corporation SWI 33.28 18.64
Timken Company The TKR 47.21 26.1
Titan International Inc TWI 30.75 13.64
TJX Companies Inc The TJX 14.94 9.69
Toll Brothers Inc TOL 21.47 13.48
Tootsie Roll Industries Inc TR 27 20.77
TopBuild Corp BLD 1.78 0.42
Torchmark Corporation TMK 28.14 20.67
Toro Company The TTC 15.34 10.38
Toronto Dominion Bank The TD 33.81 25.17
Tortoise Energy Infrastructure Corporation TYG 24.4 18.86
Tortoise Pipeline & Energy Fund Inc TTP 14.68 13.26
Total S A TOT 40.72 27.37
Total System Services Inc TSS 18.72 14.19
Tower International Inc TOWR 17.8 8.99
Toyota Motor Corp Ltd Ord TM 93.68 60.39
TransAlta Corporation TAC 15.46 13.05
TransCanada Corporation TRP 32.15 25.65
Transcontinental Realty Investors Inc TCI 7.1 1.56
Transdigm Group Incorporated TDG 56.99 42.66
Transocean Ltd RIG 66.46 31.21
Transportadora De Gas Sa Ord B TGS 3.37 2.03
Tredegar Corporation TG 19.25 11.62
Treehouse Foods Inc THS 66.46 47.85
Trex Company Inc TREX 8.4 3.73
Tri Continental Corporation TY 11.56 9.36
Trinity Industries Inc TRN 16.79 8.9
SI-BONE, Inc. SIBN 3.5 0.06
Triple S Management Corporation GTS 23.99 15.31
Triumph Group Inc TGI 58.88 39.21
Tronox Limited TROX 24.92 11.51
TrueBlue Inc TBI 19.02 10.54
Tsakos Energy Navigation Ltd TNP 7.52 3.46
Tupperware Brands Corporation TUP 52.51 33.2
Turkcell Iletisim Hizmetleri AS TKC 12.88 7.53
Tutor Perini Corporation TPC 26.66 10.57
Two Harbors Investments Corp TWO 8.91 7.04
Tyler Technologies Inc TYL 32.65 20.28
Tyson Foods Inc TSN 19.19 14.32
U S Bancorp USB 23.79 17
U S Physical Therapy Inc USPH 23.38 15.12
UBS AG UBS 16.34 8.63
UDR Inc UDR 20.93 16.02
UGI Corporation UGI 18.07 13.75
Ultrapar Participacoes S A UGP 15.74 12.14
UMH Properties Inc UMH 7.05 5.54
Unifi Inc UFI 19.71 7.15
Unifirst Corporation UNF 59.73 43.3
Unilever NV UN 27.52 22.36
Unilever PLC UL 26.98 22.09
Union Pacific Corporation UNP 45.55 34.1
Unisys Corporation UIS 41.02 14.28
Unit Corporation UNT 63.43 34.88
United Microelectronics Corporation UMC 2.45 1.37
United Parcel Service Inc UPS 60.88 49.7
United Rentals Inc URI 34.09 13.11
United States Cellular Corporation USM 44.59 30.94
United States Steel Corporation X 59.49 18.92
United Technologies Corporation UTX 76.51 56.46
UnitedHealth Group Incorporated UNH 47.34 32.88
UNITIL Corporation UTL 21.67 16.06
Universal Corporation UVV 35.42 25.91
Universal Health Realty Income Trust UHT 29.44 22.45
Universal Health Services Inc UHS 54.41 30.84
UNIVERSAL INSURANCE HOLDINGS INC UVE 4.07 2.38
Universal Technical Institute Inc UTI 18.82 10.29
Unum Group UNM 22.87 17.08
Urstadt Biddle Properties Inc UBA 13.53 10.48
Urstadt Biddle Properties Inc UBP 12.11 9.29
USANA Health Sciences Inc USNA 21.83 11.8
USLIFE Income Fund Inc BIF 5.04 3.9
V F Corporation VFC 30.1 17.04
VAALCO Energy Inc EGY 8.33 4.71
Vail Resorts Inc MTN 45.73 30.02
VALE S A VALE 25.65 15.03
Valero Energy Corporation VLO 24.73 13.88
Valhi Inc VHI 18.11 5.61
Valmont Industries Inc VMI 102.11 69.18
Varian Medical Systems Inc VAR 71.96 49.63
Vector Group Ltd VGR 10.16 8.08
Ventas Inc VTR 39.8 30.96
Verizon Communications Inc VZ 29.15 23.73
Verso Corporation VRS 6.1 0.91
Viad Corp VVI 20.55 12.56
Virtus Global Dividend & Income Fund Inc ZTR 6.43 5.6
Virtus Total Return Fund Inc ZF 6.18 4.86
Visa Inc V 24.5 16.28
Vishay Intertechnology Inc VSH 17.53 7.43
Vishay Precision Group Inc VPG 20.17 13.06
Vista Outdoor Inc VSTO 75.5 71.3
Vitamin Shoppe Inc VSI 47.92 30.79
Vmware Inc VMW 89.51 62.15
VOC Energy Trust VOC 10.56 8.52
Vonage Holdings Corp VG 5.25 2.14
Vornado Realty Trust VNO 76.55 54.79
Voya Asia Pacific High Dividend Equity Income Fund IAE 9.15 6.05
Voya Global Advantage and Premium Opportunity Fund IGA 6.65 5.01
Voya Global Equity Dividend and Premium Opportunity Fund IGD 4.89 3.83
Voya Prime Rate Trust PPR 3.88 3.08
Vulcan Materials Company VMC 44.48 25.29
W&T Offshore Inc WTI 23.89 10.52
W P Carey Inc WPC 29.07 18.76
W R Berkley Corporation WRB 30.37 22.57
W R Grace & Co GRA 50.37 30.37
W W Grainger Inc GWW 168.39 110.02
Wabash National Corporation WNC 12.05 4.26
Wabco Holdings Inc WBC 74.3 35.47
Waddell & Reed Financial Inc WDR 27.77 15.61
Walker & Dunlop Inc WD 13.46 9.81
Walmart Inc WMT 50.19 40.25
Walt Disney Company The DIS 39.28 25.85
Washington Real Estate Investment Trust WRE 24.14 18.09
Waste Connections Inc WCN 22.02 16.7
Waste Management Inc WM 31.11 22.32
Waters Corporation WAT 99.56 71.61
Watsco Inc WSO 54.61 39
Watts Water Technologies Inc WTS 37.16 22.61
Weatherford International plc WFT 26.08 11.46
Webster Financial Corporation WBS 20.1 12.47
WEC Energy Group Inc WEC 27.82 21.66
Weingarten Realty Investors WRI 17.61 12.78
Weis Markets Inc WMK 34.76 29.69
WellCare Health Plans Inc WCG 58.45 29.9
Wells Fargo & Company WFC 27.55 18.68
Welltower Inc WELL 0.04 0.01
Wesco Aircraft Holdings Inc WAIR 15.03 8.95
WESCO International Inc WCC 63.79 32.09
West Pharmaceutical Services Inc WST 22.04 16.67
Western Alliance Bancorporation WAL 8.39 4.67
Western Asset Bond Fund WEA 9.48 7.68
Western Asset Corporate Loan Fund Inc TLI 7.33 6.05
Western Asset Emerging Markets Debt Fund Inc EMD 6.88 5.59
Western Asset Global High Income Fund Inc EHI 6.59 5.28
Western Asset High Income Fund II Inc HIX 4.92 4.13
Western Asset High Income Opportunity Fund Inc HIO 3.54 3.01
Western Asset Intermediate Muni Fund Inc SBI 7.13 6.02
Western Asset Investment Grade Income Fund Inc PAI 9.95 8.35
Western Asset Managed Municipals Fund Inc MMU 9.05 7.15
Capital Bancorp, Inc. CBNK 13.81 11.83
Western Asset Municipal High Income Fund Inc MHF 5.73 4.59
Western Asset Municipal Partners Fund Inc MNP 10.44 7.81
Western Asset Variable Rate Strategic Fund Inc GFY 11.49 9.77
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 9.94 9.13
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 10.25 9.3
Western Gas Partners LP WES 28.18 19.81
Western Union Company The WU 17.26 11.83
Westinghouse Air Brake Technologies Corporation WAB 34.82 24.42
Westlake Chemical Corporation WLK 29.11 14.25
Westpac Banking Corporation WBK 16.42 11.24
Westwood Holdings Group Inc WHG 29.87 22.95
WEX Inc WEX 0.9 0.3
Weyerhaeuser Company WY 19.24 11.85
Whirlpool Corporation WHR 75.16 38.47
White Mountains Insurance Group Ltd WTM 448.67 335.45
Whitestone REIT WSR 7.6 5.71
Whiting Petroleum Corporation WLL 298 122.64
Williams Companies Inc The WMB 23.16 16.25
Williams Sonoma Inc WSM 37.39 23.91
Winnebago Industries Inc WGO 15.39 5.69
Wipro Limited WIT 7.26 4.15
WNS Holdings Limited WNS 12.72 8.1
Wolverine World Wide Inc WWW 19.85 14.13
Woori Bank WF 40.66 21.01
World Fuel Services Corporation INT 41.21 30.39
World Wrestling Entertainment Inc WWE 10.79 6.87
Worthington Industries Inc WOR 20.09 11.41
WPP plc WPP 3.04 2.01
WPX Energy Inc WPX 19.25 17.25
Wyndham Destinations Inc WYND 32.33 21.33
Wyndham Hotels & Resorts Inc WH 8.05 1.28
Xerox Corporation XRX 37.71 21.95
Xinyuan Real Estate Co Ltd XIN 1.82 1.12
XPO Logistics Inc XPO 17 6.98
Xylem Inc XYL 24.57 20.78
Yamana Gold Inc AUY 15.42 9.74
YPF Sociedad Anonima YPF 47.4 28.24
Yum Brands Inc YUM 37.29 28.6
Zimmer Biomet Holdings Inc ZBH 65.44 44.52
Farfetch Limited FTCH 4.6 0.16
Aberdeen Asia Pacific Income Fund Inc FAX 4.38 3.58
Aberdeen Australia Equity Fund Inc IAF 5.53 3.97
Aberdeen Emerging Markets Equity Income Fund Inc AEF 12.19 9.11
Acme United Corporation ACU 9 7.57
Adams Resources & Energy Inc AE 25.89 16.64
AeroCentury Corp ACY 23.75 5.36
Air Industries Group AIRI 3.37 2.5
Alexco Resource Corp AXU 10.17 6.03
Alio Gold Inc ALO 11.7 11.39
Almaden Minerals Ltd AAU 5.12 2.03
Alpha Pro Tech Ltd APT 1.76 1.01
Altisource Asset Management Corp AAMC 0.08 0.02
AMCON Distributing Company DIT 77.18 48.39
Bank7 Corp. BSVN 0.1 0.03
American Shared Hospital Services AMS 3.69 2.44
Ampio Pharmaceuticals Inc AMPE 9.19 2.2
AmpliPhi Biosciences Corporation APHB 145 30.5
Avalon Holdings Corporation AWX 3.09 2.13
Elanco Animal Health Incorporated ELAN 900 1
Avino Silver ASM 2.94 1.39
Bancorp of New Jersey Inc BKJ 9.5 6.79
Bancroft Fund Limited BCV 11.59 9.27
Bar Harbor Bankshares Inc BHB 10.92 9.8
Barnwell Industries Inc BRN 8.94 2.7
BioTime Inc BTX 9.5 3.74
Blonder Tongue Laboratories Inc BDR 2.57 1.08
Castle Brands Inc ROX 0.41 0.21
CCA Industries Inc CAW 5.6 3.92
Cel Sci Corporation CVM 207.88 68.75
Central Securities Corporation CET 14.03 10.83
Chase Corporation CCF 16.82 8.87
Cheniere Energy Partners LP CQP 14.41 7.64
Cheniere Energy Inc LNG 11.93 4
Chicago Rivet & Machine Co CVR 14.65 11.99
China Pharma Holdings Inc CPHI 3.13 0.67
CKX Lands Inc CKX 13.44 9.7
Clough Global Dividend and Income Fund GLV 7.61 5.71
Clough Global Equity Fund GLQ 7.24 5.36
Clough Global Opportunities Fund GLO 6.33 4.73
Cohen & Company Inc COHN 4.51 4.13
CompX International Inc CIX 11.52 9.63
Comstock Mining Inc LODE 18.9 7.95
Consolidated Tomoka Land Co CTO 33.67 24.24
Contango Oil & Gas Company MCF 65.35 50.28
Continental Materials Corporation CUO 23.78 10.69
Core Molding Technologies Inc CMT 9.53 5.62
CorMedix Inc CRMD 2.22 0.22
Cornerstone Strategic Return Fund Inc The CRF 9.57 6.12
Cornerstone Strategic Value Fund Inc CLM 9.94 6.43
CPI Aerostructures Inc CVU 15.6 9.45
NIO Inc. NIO 11.43 8.81
CynergisTek Inc CTEK 32.78 4.14
Daxor Corporation DXR 10.4 8.37
Delaware Investments Colorado Municipal Income Fund Inc VCF 9.79 8.36
Delaware Investments Florida Insured Municipal Income Fund VFL 9.07 7.76
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 9.83 8.49
Delta Apparel Inc DLA 19.67 12.21
Denison Mine Corp DNN 4.45 0.94
DGSE Companies Inc DGSE 9.96 4.15
Document Security Systems Inc DSS 22.32 8.36
DPW Holdings Inc DPW 1.89 1.33
Dreyfus Municipal Income Inc DMF 6.47 4.81
Eagle Capital Growth Fund Inc GRF 4.01 2.76
Eaton Vance California Municipal Bond Fund EVM 8.76 6.52
Eaton Vance California Municipal Income Trust CEV 9.18 7
Eaton Vance Limited Duration Income Fund EVV 9.22 7.92
Eaton Vance Municipal Bond Fund EIM 8.62 6.57
Eaton Vance New York Municipal Bond Fund ENX 9.68 7.13
Eaton Vance New York Municipal Income Trust EVY 9.51 7.49
Electromed Inc ELMD 4.31 3.05
Ellomay Capital Ltd ELLO 6.5 5.41
Ellsworth Growth and Income Fund Ltd ECF 5.17 4.13
eMagin Corporation EMAN 8.79 2.3
Emerson Radio Corporation MSN 1.87 0.97
ENSERVCO Corporation ENSV 1.39 0.42
Entree Resources Ltd EGI 3.41 1.03
Espey Mfg & Electronics Corp ESP 18.26 13.01
Evans Bancorp Inc EVBN 12.18 9.04
Evolution Petroleum Corporation Inc EPM 7.15 4.91
First Trust Energy Income and Growth Fund FEN 16.39 12.52
Flanigan& 39 s Enterprises Inc BDL 8.61 6.4
Flexible Solutions International Inc FSI 3.26 1.33
Franklin Limited Duration Income Trust FTF 8.19 6.79
Friedman Industries Inc FRD 10.43 6.5
GAMCO Global Gold Natural Reources & Income Trust GGN 7.51 5.31
GEE Group Inc JOB 6 2.1
General Moly Inc GMO 6.52 2.37
GlobalSCAPE Inc GSB 2.37 1.22
Globalstar Inc GSAT 1.49 0.37
Glowpoint Inc GLOW 2.6 1.9
Gold Resource Corporation GORO 25.46 13.92
Golden Minerals Company AUMN 26.84 5.32
Goldfield Corporation The GV 0.45 0.24
Goodrich Petroleum Corporation GDP 23.04 10.77
Gran Tierra Energy Inc GTE 9.54 4.42
Great Panther Silver Limited GPL 4.96 1.84
Grupo Simec S A de C V SIM 8.74 5.75
Hemispherx BioPharma Inc HEB 6.58 2.16
HMG Courtland Properties Inc HMG 4 1.99
Houston American Energy Corporation HUSA 20.44 11.39
IEC Electronics Corp IEC 9.49 4.65
Impac Mortgage Holdings Inc IMH 3.9 1.56
Imperial Oil Limited IMO 49.61 30.29
Income Opportunity Realty Investors Inc IOR 4.52 1.06
InspireMD Inc NSPR 99 59
Intellicheck Inc IDN 12.48 6.8
Intelligent Systems Corporation INS 2.44 1.1
International Tower Hill Mines Ltd THM 10.38 3.6
inTest Corporation INTT 4.39 2.1
Inuvo Inc INUV 5.46 0.71
Invesco Advantage Municipal Income Trust II VKI 7.99 6.16
IsoRay Inc ISR 1.52 0.65
Issuer Direct Corporation ISDR 3.05 1.17
Ladenburg Thalmann Financial Services Inc LTS 2.64 0.95
LGL Group Inc The LGL 24.8 6.24
LiqTech International Inc LIQT 3.8 3.2
MAG Silver Corporation MAG 144.8 6.21
Mastech Digital Inc MHH 1.51 0.75
McClatchy Company The MNI 55.5 11
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 23.08 19.24
Mexco Energy Corporation MXC 15.75 5.3
MFS California Insured Municipal Trust CCA 7.7 6.18
Milestone Scientific Inc MLSS 1.05 0.25
NanoViricides Inc NNVC 5.78 1.89
National HealthCare Corporation NHC 41.41 23.93
Neuberger Berman California Municipal Fund Inc NBW 10.88 9.05
Neuberger Berman Municipal Fund Inc NBH 10.78 8.44
Neuberger Berman New York Municipal Fund Inc NBO 11.02 8.75
Neuberger Berman Real Estate Securities Income Fund Inc NRO 2.59 1.93
Nevada Gold & Casinos Inc UWN 2.23 1.02
Nevsun Resources Ltd NSU 5.82 3.56
New Concept Energy Inc GBR 6.76 1.76
New England Realty Associates Limited Partnership NEN 20.55 17.35
New Gold Inc NGD 14.05 7.56
Nexgen Energy Ltd NXE 12.59 10.5
Northern Dynasty Minerals Ltd NAK 21.08 5.18
Northern Oil and Gas Inc NOG 32.69 13.25
NovaBay Pharmaceuticals Inc NBY 59 17.5
Novagold Resources Inc NG 14.8 6.19
NTN Buzztime Inc NTN 26 12.5
Palatin Technologies Inc PTN 1.4 0.4
Paramount Gold Nevada Corp PZG 4.42 2.05
Park National Corporation PRK 50.58 35.26
Pioneer Diversified High Income Trust HNW 10.96 8.65
Platinum Group Metals Ltd PLG 273 84
Polymet Mining Corp PLM 2.46 0.98
Power REIT PW 14.1 8.53
Protalix BioTherapeutics Inc PLX 10.46 4.36
Radiant Logistics Inc RLGT 2.52 0.95
Reaves Utility Income Fund UTG 16.63 12.19
Reeds Inc REED 2.98 1.11
RENN Fund Inc RCG 2.53 1.5
Retractable Technologies Inc RVP 1.99 1.1
Rexahn Pharmaceuticals Inc RNN 18.4 3.5
RMR Real Estate Income Fund RIF 16.13 7.92
Seaboard Corporation SEB 2 1
Servotronics Inc SVT 8.25 6.99
SIFCO Industries Inc SIF 18.89 14.51
Silvercorp Metals Inc SVM 14.53 5.5
SilverCrest Metals Inc SILV 66 13.5
Solitario Zinc Corp XPL 4.33 1.3
Southwest Georgia Financial Corporation SGB 11.95 5.89
Spark Networks Inc LOV 3.83 3
SRC Energy Inc SRCI 1.23 0.15
SunLink Health Systems Inc SSY 2.65 1.48
Tanzanian Royalty Exploration Corporation TRX 7.46 2.21
Taseko Mines Limited TGB 6.32 2.43
Tel Instrument Electronics Corp TIK 9.3 6.05
Tengasco Inc TGC 13.3 6.01
The Gabelli Global Utility and Income Trust GLU 14.05 10.66
Tompkins Financial Corporation TMP 33.27 27.08
Transatlantic Petroleum Ltd TAT 34.5 7.03
Trio Tech International TRT 5.15 2.19
United States Antimony Corporation UAMY 4 0.42
Universal Security Instruments Inc UUU 8.39 4.81
UQM Technologies Inc UQM 3.67 1.37
Ur Energy Inc URG 3.27 0.76
Uranium Energy Corp UEC 6.77 2.39
VirnetX Holding Corp VHC 39.88 11.53
Vista Gold Corporation VGZ 4.55 2.4
VolitionRX Limited VNRX 3 1.5
Volt Information Sciences Inc VISI 10.75 5.5
Wells Fargo Income Opportunities Fund EAD 5.36 4.28
Wells Fargo Multi Sector Income Fund ERC 8 7.16
Wells Fargo Utilities and High Income Fund ERH 6.88 5.48
Western Copper and Gold Corporation WRN 4.24 1.4
WidePoint Corporation WYY 1.48 0.67
Wireless Telecom Group Inc WTT 1.34 0.69
Berry Petroleum Corporation BRY 58.21 31.49
Kaleido Biosciences, Inc. KLDO 0.17 0.02
Replimune Group, Inc. REPL 1.45 0.5
Constellation Pharmaceuticals, Inc. CNST 2 0.33
BJ's Wholesale Club Holdings, Inc. BJ 52.19 43.01
Translate Bio, Inc. TBIO 637.2 219.6
Ambow Education Holding Ltd. AMBO 13.77 5
BayCom Corp BCML 7.9 6
Inspire Medical Systems, Inc. INSP 11.76 7.94
nLIGHT, Inc. LASR 13.05 10.7
Surface Oncology, Inc. SURF 0.01 0.01
MorphoSys AG MOR 11.6 10.01
Pure Acquisition Corp. PACQU 10.1 9.55
OneSmart International Education Group Limited ONE 21.08 13.71
OP Bancorp OPBK 2.25 1.3
Nine Energy Service, Inc. NINE 1.55 1.16
Platinum Eagle Acquisition Corp. EAGLU 10.39 10
Microsoft Corporation MSFT 23.54 19.57
1 800 FLOWERS COM Inc FLWS 3.72 2.16
1st Constitution Bancorp NJ FCCY 9.24 5.85
1st Source Corporation SRCE 21.94 14.95
21Vianet Group Inc VNET 18.8 8.5
51job Inc JOBS 34.48 19.44
8x8 Inc EGHT 5.23 2.41
AAON Inc AAON 9.87 6.24
ABIOMED Inc ABMD 21.11 9.49
Abraxas Petroleum Corporation AXAS 5.97 2.3
Acacia Research Corporation ACTG 41.98 20.35
Acadia Healthcare Company Inc ACHC 9.97 7.52
ACADIA Pharmaceuticals Inc ACAD 2.94 0.92
Access National Corporation ANCX 6.76 4.74
Accuray Incorporated ARAY 11.02 3.6
AcelRx Pharmaceuticals Inc ACRX 4.8 1.92
Aceto Corporation ACET 8.18 4.43
Achillion Pharmaceuticals Inc ACHN 8.31 3.8
ACI Worldwide Inc ACIW 12.56 8.35
Advanced Drainage Systems, Inc. WMS 45.31 15.84
ACNB Corporation ACNB 12.22 10.3
Acorda Therapeutics Inc ACOR 33.08 18.71
Activision Blizzard Inc ATVI 13.03 9.76
Adamis Pharmaceuticals Corporation ADMP 5.02 2.57
Addus HomeCare Corporation ADUS 6.1 3.25
ADDvantage Technologies Group Inc AEY 3.19 1.96
Adobe Inc ADBE 35.86 22.69
ADTRAN Inc ADTN 41.19 22.77
Advanced Emissions Solutions Inc ADES 10.17 3.33
Advanced Energy Industries Inc AEIS 16.83 8.01
Advanced Micro Devices Inc AMD 9.44 4.53
Advaxis Inc ADXS 29.63 14.38
Aegion Corp AEGN 16.12 13.31
Aehr Test Systems AEHR 2.18 0.5
Aemetis Inc AMTX 8 5.5
AeroVironment Inc AVAV 36.28 24.2
AEterna Zentaris Inc AEZS 996 1
Aethlon Medical Inc AEMD 10.5 2.68
Agenus Inc AGEN 6.66 2
Agilysys Inc AGYS 9.83 4.6
AGNC Investment Corp AGNC 11.62 9.58
Air T Inc AIRT 9.63 6.92
Air Transport Services Group Inc ATSG 8.48 3.87
AirMedia Group Inc AMCN 7.41 2.21
Akamai Technologies Inc AKAM 52.24 18.65
Akorn Inc AKRX 11.49 4.99
Alaska Communications Systems Group Inc ALSK 9.54 2.74
Alexion Pharmaceuticals Inc ALXN 71.55 40.67
Alico Inc ALCO 26.63 16.92
Align Technology Inc ALGN 25.41 14.26
Alimera Sciences Inc ALIM 10.77 1.17
ALJ Regional Holdings Inc ALJJ 0.72 0.26
Alkermes plc ALKS 19.52 12.14
Allegiant Travel Company ALGT 47.98 34.83
Alliance Resource Partners L P ARLP 22.13 16.51
Allied Healthcare Products Inc AHPI 10.68 6.28
Allied Motion Technologies Inc AMOT 8.4 4.4
Alliqua BioMedical Inc ALQA 122.5 25.38
Allot Communications Ltd ALLT 19.05 9.45
Allscripts Healthcare Solutions Inc MDRX 22.71 14.49
Alnylam Pharmaceuticals Inc ALNY 11.37 6
Alpha and Omega Semiconductor Limited AOSL 14.45 7.21
Sage Therapeutics, Inc. SAGE 1.55 0.44
Alphatec Holdings Inc ATEC 46.32 18.24
Alpine Immune Sciences Inc ALPN 0 0
Alta Mesa Resources Inc AMR 8.85 0.26
Altimmune Inc ALT 1 1
Altisource Portfolio Solutions S A ASPS 50.7 28.51
Altra Industrial Motion Corp AIMC 23.88 9.47
Altus Midstream Company ALTM 0.63 0.2
AMAG Pharmaceuticals Inc AMAG 19.58 13.17
Amarin Corporation plc AMRN 19.5 6.03
Amazon com Inc AMZN 246.71 160.97
AMC Networks Inc AMCX 43.5 30.28
Amdocs Limited DOX 29.12 23.8
Amedisys Inc AMED 38.08 9.59
Amerco UHAL 93.53 55.4
America First Multifamily Investors L P ATAX 3.05 2.71
America Movil, S.A.B. de C.V. AMOV 25.31 18.03
American Electric Technologies Inc AETI 5.15 2.12
American National Bankshares Inc AMNB 17.92 13.12
American National Insurance Company ANAT 68.45 52.87
American Public Education Inc APEI 49 30.92
American River Bankshares AMRB 6.67 4.43
American Software Inc AMSWA 7.03 4.52
American Superconductor Corporation AMSC 298.6 34.2
American Woodmark Corporation AMWD 24.66 10.91
America& 39 s Car Mart Inc CRMT 40.4 23.6
Ameris Bancorp ABCB 10.67 8.14
AMERISAFE Inc AMSF 17.43 12.57
AmeriServ Financial Inc ASRV 2.27 1.45
Ames National Corporation ATLO 17 11.29
Amgen Inc AMGN 55.22 40.75
Amicus Therapeutics Inc FOLD 7.94 2.1
Amkor Technology Inc AMKR 8.37 3.88
Amtech Systems Inc ASYS 29.07 7.51
Amyris Inc AMRS 507.9 149.25
Analog Devices Inc ADI 34.63 24.69
Anavex Life Sciences Corp AVXL 17.92 4.8
ANGI Homeservices Inc ANGI 16.75 11.56
AngioDynamics Inc ANGO 17.4 12.81
Anika Therapeutics Inc ANIK 11.17 5.33
ANSYS Inc ANSS 61.98 45.98