52-Week High/Low

Name Ticker Year 2012
High Low
Antares Pharma Inc ATRS 5.32 3.3
Apogee Enterprises Inc APOG 22.86 11.34
Apollo Investment Corporation AINV 13.27 9.42
Apollo Medical Holdings Inc AMEH 13.8 0.9
Apple Inc AAPL 88.96 51.88
Appliance Recycling Centers of America Inc ARCI 6.25 1.15
Applied DNA Sciences Inc APDN 17.28 2.1
Applied Materials Inc AMAT 11.51 8.84
Approach Resources Inc AREX 38.55 22.58
Apricus Biosciences Inc APRI 56.6 19
ARC Group Worldwide Inc ARCW 3.1 2.07
ARCA biopharma Inc ABIO 43.68 9.66
Arch Capital Group Ltd ACGL 15.03 11.86
Arcturus Therapeutics Ltd ARCT 84.83 67.92
Arena Pharmaceuticals Inc ARNA 118.1 15.6
Ares Capital Corporation ARCC 9.98 7.72
Ark Restaurants Corp ARKR 13.04 9.6
Arotech Corporation ARTX 1.39 0.72
ArQule Inc ARQL 8.18 2.18
Array BioPharma Inc ARRY 5.96 2.02
ARRIS International plc ARRS 15.33 10.61
Arrow Financial Corporation AROW 21.16 18.43
NextEra Energy Partners, LP NEP 2.98 1.76
Arrowhead Pharmaceuticals Inc ARWR 7.14 2.01
Artesian Resources Corporation ARTNA 19.86 14.57
Art& 39 s Way Manufacturing Co Inc ARTW 9.13 5.22
Ascena Retail Group Inc ASNA 22.54 15
Ascent Capital Group Inc ASCMA 63.13 45.25
Asia Pacific Wire & Cable Corporation Limited APWC 3.31 2.39
ASML Holding N V ASML 72.66 49.57
Aspen Group Inc ASPU 45 8.4
Aspen Technology Inc AZPN 27.64 16.41
Asta Funding Inc ASFI 4.68 3.31
Astec Industries Inc ASTE 36.49 24.66
Astronics Corporation ATRO 36.59 19.85
AstroNova Inc ALOT 8.96 6.54
Astrotech Corporation ASTC 6.5 2.81
Asure Software Inc ASUR 7.91 4.1
GoPro, Inc. GPRO 82.69 57.52
ATA Inc ATAI 0.64 0.27
Athersys Inc ATHX 2.14 0.95
Atlantic American Corporation AAME 2.98 1.84
Atlanticus Holdings Corporation ATLC 3.76 3.28
Atlas Air Worldwide Holdings AAWW 56.98 38.7
ATN International Inc ATNI 40.05 28.48
Atossa Genetics Inc ATOS 898.2 693
AtriCure Inc ATRC 11.96 5.91
Atrion Corporation ATRI 233.93 170.44
Attunity Ltd ATTU 8.3 6.33
Auburn National Bancorporation Inc AUBN 21.51 14.58
AudioCodes Ltd AUDC 4.12 1.34
Autodesk Inc ADSK 42.39 30.13
Automatic Data Processing Inc ADP 51.35 43.29
AutoWeb Inc AUTO 0.98 0.69
AVEO Pharmaceuticals Inc AVEO 14.97 5.97
Aviat Networks Inc AVNW 39.84 21.24
Avid Technology Inc AVID 12.01 5.87
Avis Budget Group Inc CAR 20.3 10.85
Avnet Inc AVT 33.71 24.72
Aware Inc AWRE 4.05 1.26
Axcelis Technologies Inc ACLS 7.52 3.12
AxoGen Inc AXGN 3.99 2.25
AXT Inc AXTI 6.74 2.73
B Communications Ltd BCOM 10.96 1.77
B O S Better Online Solutions BOSC 8.19 1.64
Baidu Inc BIDU 151.38 88.12
Balchem Corporation BCPC 40.32 25.65
Ballard Power Systems Inc BLDP 1.72 0.59
BancFirst Corporation BANF 19.49 15.94
BancFirst Corporation BANFP 33.32 23.65
Bank of Commerce Holdings CA BOCH 4.39 3.05
Bank of Marin Bancorp BMRC 19.66 15.33
Bank of South Carolina Corp BKSC 9.97 7.98
Bank of the James Financial Group Inc BOTJ 6.42 4.27
BankFinancial Corporation BFIN 8.28 4.85
Banner Corporation BANR 26.94 15.3
Barclays PLC DFVL 60.95 54.98
Barclays PLC DFVS 44.83 37.17
Barrett Business Services Inc BBSI 35.27 14.24
Bassett Furniture Industries Incorporated BSET 10.85 5.85
BCB Bancorp Inc NJ BCBP 8.09 6.78
Beacon Roofing Supply Inc BECN 33.41 20.5
Beasley Broadcast Group Inc BBGI 5.06 2.53
Bed Bath & Beyond Inc BBBY 70.12 51.53
Bel Fuse Inc BELFA 20.21 12.74
Bel Fuse Inc BELFB 18.95 13.41
BGC Partners Inc BGCP 4.79 2.14
Big 5 Sporting Goods Corporation BGFV 10.63 4.63
Century Communities, Inc. CCS 26.17 25.15
Bioanalytical Systems Inc BASI 1.45 0.82
Biocept Inc BIOC 580.49 385.2
BioCryst Pharmaceuticals Inc BCRX 5.61 1.26
BioDelivery Sciences International Inc BDSI 6.78 0.82
Biogen Inc BIIB 156.06 113.5
BIO key International Inc BKYI 2.64 1.32
Biolase Inc BIOL 16.95 7.8
BioLife Solutions Inc BLFS 6.3 0.56
BioLineRx Ltd BLRX 5.55 2.23
BioMarin Pharmaceutical Inc BMRN 50.17 32.13
Biomerica Inc BMRA 0.89 0.43
Bio Path Holdings Inc BPTH 4.2 1.3
BioScrip Inc BIOS 10.92 5.28
BioSpecifics Technologies Corp BSTC 21.1 12.75
Bio Techne Corp TECH 69.87 59.67
MobileIron, Inc. MOBL 0 0
BioTelemetry Inc BEAT 3.37 1.86
BJ& 39 s Restaurants Inc BJRI 53.64 31.83
Blackbaud Inc BLKB 31.65 19.84
BlackRock Capital Investment Corporation BKCC 5.46 4.09
BlackRock TCP Capital Corp TCPC 8.83 7.29
Bloomin& 39 Brands Inc BLMN 15.6 11.67
Blucora Inc BCOR 18.25 12.07
Blueknight Energy Partners L P L L C BKEP 4.12 3.59
Blueknight Energy Partners L P L L C BKEPP 5.16 4.17
Boingo Wireless Inc WIFI 13.15 6.77
BOK Financial Corporation BOKF 50.42 43.77
Bonso Electronics International Inc BNSO 1.55 0.92
Boston Private Financial Holdings Inc BPFH 8.8 6.56
Bottomline Technologies Inc EPAY 29.55 17.06
Brainstorm Cell Therapeutics Inc BCLI 5.17 2.64
Bridge Bancorp Inc BDGE 20.03 15.37
Bridgeline Digital Inc BLIN 60.25 13.75
Bridgford Foods Corporation BRID 11.08 6.04
Brightcove Inc BCOV 24.85 8.38
Broadcom Inc AVGO 34.23 24.78
BroadVision Inc BVSN 50.73 7.84
Broadway Financial Corporation BYFC 2.35 0.66
Broadwind Energy Inc BWEN 8.1 1.75
Brookline Bancorp Inc BRKL 7.78 6.31
Brooks Automation Inc BRKS 10.17 5.89
Bruker Corporation BRKR 15.98 11.15
Bryn Mawr Bank Corporation BMTC 19.73 16.32
BSB Bancorp Inc BLMT 13.39 10.51
BSQUARE Corporation BSQR 4.28 2.46
Builders FirstSource Inc BLDR 5.85 2.05
C&F Financial Corporation CFFI 35.85 21.77
C H Robinson Worldwide Inc CHRW 59.36 44.85
Cabot Microelectronics Corporation CCMP 38.52 26.99
Cadence Design Systems Inc CDNS 13.65 9.79
Cadiz Inc CDZI 10.74 6.51
Caesars Entertainment Corporation CZR 15.64 4.54
Caesarstone Ltd CSTE 15.98 10.2
Calamos Convertible Opportunities and Income Fund CHI 6.98 5.92
Calamos Global Dynamic Income Fund CHW 4.72 3.81
Calamos Global Total Return Fund CGO 8.28 7.09
Calamos Strategic Total Return Fund CSQ 6.05 4.65
CalAmp Corp CAMP 9.68 4.11
Calavo Growers Inc CVGW 26.76 19.31
Cal Maine Foods Inc CALM 20.64 15.15
Calumet Specialty Products Partners L P CLMT 24.13 13.46
Cambridge Bancorp CATC 30.52 25.95
Camden National Corporation CAC 22.2 17.09
Camtek Ltd CAMT 2.66 1.3
Canadian Solar Inc CSIQ 4.39 2.03
Canterbury Park Holding Corporation CPHC 13.21 8.08
Capital City Bank Group CCBG 11.12 6.19
Capital Product Partners L P CPLP 4.22 3.01
Capital Southwest Corporation CSWC 22.66 13.18
Capitol Federal Financial Inc CFFN 7.93 7.07
Capstone Turbine Corporation CPST 29.2 17.78
Carbonite Inc CARB 11.33 5.8
Cardiovascular Systems Inc CSII 12.89 8.28
Cardtronics plc CATM 31.22 22.36
Career Education Corporation CECO 11.93 2.57
Carolina Trust BancShares Inc CART 3 1.96
Carrols Restaurant Group Inc TAST 15.51 4.44
Carver Bancorp Inc CARV 10 2.65
Casella Waste Systems Inc CWST 7.09 4
Caseys General Stores Inc CASY 58.72 44.01
CASI Pharmaceuticals Inc CASI 0 0
Cass Information Systems Inc CASS 42.57 31.82
Catalyst Pharmaceuticals Inc CPRX 1.99 0.39
Catasys Inc CATS 17.94 6.67
Cathay General Bancorp CATY 17.84 13.57
Cavco Industries Inc CVCO 53.52 38.88
CB Financial Services Inc CBFV 16.4 14.1
CBAK Energy Technology Inc CBAT 43 21.5
TrueCar, Inc. TRUE 0.84 0.21
Cboe Global Markets Inc CBOE 28.05 21.57
CDK Global Inc CDK 12.03 10.81
CECO Environmental Corp CECE 8.96 4.91
Celgene Corporation CELG 41.04 29.72
Celldex Therapeutics Inc CLDX 6.93 2.77
Second Sight Medical Products, Inc. EYES 0.01 0
Celsion Corporation CLSN 556.29 103.32
Celsius Holdings Inc CELH 0.45 0.2
CenterState Bank Corporation CSFL 8.64 6.16
Central European Media Enterprises Ltd CETV 9 4.56
Central Federal Corporation CFBK 27.5 6.33
Central Garden & Pet Company CENT 12.43 8.3
Central Garden & Pet Company CENTA 12.99 8.5
Central Valley Community Bancorp CVCY 8.32 4.72
Century Bancorp Inc CNBKA 31.44 22.33
Century Casinos Inc CNTY 3.15 2.5
Ceragon Networks Ltd CRNT 9.73 4.02
Cerner Corporation CERN 43.46 29.89
Cerus Corporation CERS 4.32 2.76
Cesca Therapeutics Inc KOOL 25.8 13.4
CEVA Inc CEVA 30.48 13.15
Champions Oncology Inc CSBR 9 3
Changyou com Limited CYOU 18.72 9.86
Charles & Colvard Ltd CTHR 4.81 2.49
Chart Industries Inc GTLS 77.48 55.68
Charter Communications Inc CHTR 82.54 56.15
Check Point Software Technologies Ltd CHKP 64.52 41.15
Chembio Diagnostics Inc CEMI 5.26 3.28
Chemical Financial Corporation CHFC 20.92 16.04
ChemoCentryx Inc CCXI 17.38 9.87
Chemung Financial Corp CHMG 26.06 18.3
Cherokee Inc CHKE 14.53 9.34
Children& 39 s Place Inc The PLCE 58.15 40.93
China Advanced Construction Materials Group Inc CADC 30.36 4.47
China Automotive Systems Inc CAAS 7.26 3.45
China Biologic Products Holdings Inc CBPO 16.85 7.9
China Ceramics Co Ltd CCCL 32.67 10.58
China Finance Online Co Limited JRJC 2.87 1.05
China HGS Real Estate Inc HGSH 4.35 0.25
China Jo Jo Drugstores Inc CJJD 1.37 0.65
China Natural Resources Inc CHNR 9.06 3.61
China Recycling Energy Corporation CREG 20.5 8.5
China TechFaith Wireless Communication Technology Limited CNTF 13.3 4.6
China XD Plastics Company Limited CXDC 5.8 3.52
ChinaCache International Holdings Ltd CCIH 8.3 3.63
ChinaNet Online Holdings Inc CNET 3.05 0.93
ChipMOS TECHNOLOGIES INC IMOS 16.19 4.65
ChromaDex Corporation CDXC 3.51 1.43
CHS Inc CHSCP 21.44 18.77
Churchill Downs Incorporated CHDN 63.24 46.94
Chuy& 39 s Holdings Inc CHUY 28.26 15.06
Cincinnati Financial Corporation CINF 32.86 23.83
Cinedigm Corp CIDM 22 11.1
Cintas Corporation CTAS 39.31 31.88
Cirrus Logic Inc CRUS 44.89 15.97
Cisco Systems Inc CSCO 17.11 12.31
Citi Trends Inc CTRN 15.6 8.1
Citizens & Northern Corp CZNC 16.21 12.33
Citizens Community Bancorp Inc CZWI 5.93 4.64
Citizens First Corporation CZFC 8.69 6.43
Citizens Holding Company CIZN 15.05 12.78
Citrix Systems Inc CTXS 87.02 57.16
City Holding Company CHCO 29.62 24.9
Clarus Corporation CLAR 0 0
Clean Energy Fuels Corp CLNE 23.92 11
Clearfield Inc CLFD 7.47 3.95
ClearOne Inc CLRO 4.61 3.45
ClearSign Combustion Corporation CLIR 9.39 4.1
Cleveland BioLabs Inc CBLI 78 24.2
Clovis Oncology Inc CLVS 26.5 11.65
CME Group Inc CME 43.56 32.01
CNB Financial Corporation CCNE 14.57 11.45
Coca Cola Bottling Co Consolidated COKE 66.37 52.95
Codexis Inc CDXS 6.08 2.03
Codorus Valley Bancorp Inc CVLY 13.94 7.12
Coffee Holding Co Inc JVA 13.71 4.9
Cogent Communications Holdings Inc CCOI 18.55 11.68
Cognex Corporation CGNX 10.54 7.09
Cognizant Technology Solutions Corporation CTSH 38.18 27.21
Coherent Inc COHR 58.45 38.93
Cohu Inc COHU 12.2 7.46
Collectors Universe Inc CLCT 10.75 6.25
Colony Bankcorp Inc CBAN 7.42 1.86
Columbia Banking System Inc COLB 18.57 13.49
Columbia Sportswear Company COLM 26.97 20.17
Columbus McKinnon Corporation CMCO 17.29 12.31
Comcast Corporation CMCSA 17.04 10.79
Command Center Inc CCNI 5.88 2.22
Commerce Bancshares Inc CBSH 36.42 30.75
Commercial Vehicle Group Inc CVGI 13.33 6.8
Communications Systems Inc JCS 10.62 7.12
Community Trust Bancorp Inc CTBI 29.73 23.13
Community West Bancshares CWBC 3.22 1.26
Commvault Systems Inc CVLT 72.42 39.2
Compugen Ltd CGEN 6.25 3.05
Computer Programs and Systems Inc CPSI 48.59 35.47
comScore Inc SCOR 23.68 12.21
Comstock Holding Companies Inc CHCI 13.79 7.84
Comtech Telecommunications Corp CMTL 25.92 18.98
CONMED Corporation CNMD 27.06 23.01
Connecticut Water Service Inc CTWS 27.21 21.94
Conn& 39 s Inc CONN 30.66 11.25
Consolidated Communications Holdings Inc CNSL 10.91 7.85
Consolidated Water Co Ltd CWCO 7.62 5.8
Consumer Portfolio Services Inc CPSS 6.16 0.94
Copart Inc CPRT 15.3 11.42
Corcept Therapeutics Incorporated CORT 4.49 1.29
Core Mark Holding Company Inc CORE 11.55 8.68
Cornerstone OnDemand Inc CSOD 32.33 17.58
CorVel Corp CRVL 26.41 19.86
CoStar Group Inc CSGP 89.54 56.67
Costco Wholesale Corporation COST 86.96 63.5
CounterPath Corporation CPAH 32.5 16.4
Covenant Transportation Group Inc CVTI 5.98 2.98
Cowen Inc COWN 11.6 8.76
CPS Technologies Corp CPSH 2.75 1
CRA International Inc CRAI 25.14 13.53
Cracker Barrel Old Country Store Inc CBRL 51.8 37.83
Craft Brew Alliance Inc BREW 8.72 5.7
Cray Inc CRAY 15.95 6.12
Credit Acceptance Corporation CACC 106.5 78.47
Credit Suisse AG DGLD 57.5 34.33
Credit Suisse AG DSLV 53.19 19.28
Cree Inc CREE 34.69 21.69
Cresud S A C I F y A CRESY 12.16 6.24
Crocs Inc CROX 22.33 12.03
Cross Country Healthcare Inc CCRN 6.71 3.87
Crown Crafts Inc CRWS 4.11 2.19
CryoPort Inc CYRX 10.8 1.74
CSG Systems International Inc CSGS 20.4 12.63
CSP Inc CSPI 4.7 2.14
CSW Industrials Inc CSWI 1.12 0.22
CSX Corporation CSX 20.51 16.77
CTI BioPharma Corp CTIC 73 12
CTI Industries Corporation CTIB 5.5 4.36
Ctrip com International Ltd CTRP 13.88 6.24
CUI Global Inc CUI 7.33 3.93
Cumberland Pharmaceuticals Inc CPIX 7.93 4.12
Cumulus Media Inc CMLS 31.28 17.28
Curis Inc CRIS 27.5 15.1
Cutera Inc CUTR 9.77 6.46
CVB Financial Corporation CVBF 10.7 8.13
CVD Equipment Corporation CVV 15.65 7.92
Cyanotech Corporation CYAN 11.35 4.6
CyberOptics Corporation CYBE 10.15 6.07
Cyclacel Pharmaceuticals Inc CYCC 91.08 36.12
Cyclacel Pharmaceuticals Inc CYCCP 2.96 1.27
Cypress Semiconductor Corporation CY 14.79 7.04
Cytokinetics Incorporated CYTK 7.26 3.6
Cytori Therapeutics Inc CYTX 712.5 304.5
CytRx Corporation CYTR 32.58 9.78
Daily Journal Corp S C DJCO 107.35 64.5
Daktronics Inc DAKT 9.03 4.8
Data I O Corporation DAIO 4.29 1.4
Dawson Geophysical Company DWSN 39.34 20.03
Del Frisco& 39 s Restaurant Group Inc DFRG 16.41 12.14
Denny& 39 s Corporation DENN 5.12 3.82
DENTSPLY SIRONA Inc XRAY 39.71 33.6
Destination Maternity Corporation DEST 19.13 12.47
Destination XL Group Inc DXLG 4.65 2.83
Deswell Industries Inc DSWL 1.83 1.17
DexCom Inc DXCM 15.03 8.84
Diamond Hill Investment Group Inc DHIL 60.58 48.43
Diamondback Energy Inc FANG 19.12 15.99
Diana Containerships Inc DCIX 268 184
Digi International Inc DGII 12.51 8.27
Digimarc Corporation DMRC 30.55 17.44
Digirad Corporation DRAD 1.76 1.34
Digital Ally Inc DGLY 7 2.48
Dime Community Bancshares Inc DCOM 11.98 10.14
Diodes Incorporated DIOD 27.29 13.29
Discovery Inc DISCA 63.61 40.87
Discovery Inc DISCB 63.59 42.15
Discovery Inc DISCK 29.44 18.57
DISH Network Corporation DISH 36.73 25.6
DLH Holdings Corp DLHC 1.49 0.63
DMC Global Inc BOOM 23.17 11.85
DNB Financial Corp DNBF 15.62 9.86
Dollar Tree Inc DLTR 56.75 37.71
Donegal Group Inc DGICA 12.35 9.88
Donegal Group Inc DGICB 18.51 12.49
Dorchester Minerals L P DMLP 16.09 12.54
Dorman Products Inc DORM 35.34 17.64
DryShips Inc DRYS 38 16
DSP Group Inc DSPG 6.75 5.15
Dunkin& 39 Brands Group Inc DNKN 31.97 21.3
DURECT Corporation DRRX 1.66 0.69
DXP Enterprises Inc DXPE 51.13 32.23
Dynasil Corporation of America DYSL 2.38 1.04
Dynatronics Corporation DYNT 4.6 2
Dynavax Technologies Corporation DVAX 52.6 24.4
E TRADE Financial Corporation ETFC 11.33 7.16
E W Scripps Company The SSP 10.7 7.78
Eagle Bancorp Montana Inc EBMT 9.36 8.23
Eagle Bancorp Inc EGBN 21 14.88
Eagle Bulk Shipping Inc EGLE 180 29
East West Bancorp Inc EWBC 21.35 17.51
Eastern Company The EML 22.62 11.72
Eastside Distilling Inc EAST 1.01 1.01
eBay Inc EBAY 22.23 12.69
Ebix Inc EBIX 24.7 15
Echo Global Logistics Inc ECHO 19.48 15.75
EchoStar Corporation SATS 34.71 21.33
Ecology and Environment Inc EEI 13.01 8.4
EDAP TMS S A EDAP 2.85 1.47
Educational Development Corporation EDUC 1.76 1.38
eGain Corporation EGAN 7.1 3.46
eHealth Inc EHTH 27.76 14.07
Elbit Imaging Ltd EMITF 66.4 36
Elbit Systems Ltd ESLT 36.66 26.26
Electronic Arts Inc EA 21.3 10.95
Electronics for Imaging Inc EFII 18.99 13.94
Electro Sensors Inc ELSE 4.23 3.54
Elmira Savings Bank NY The ESBK 17.88 11.92
Eltek Ltd ELTK 8.4 4.65
EMC Insurance Group Inc EMCI 13.22 10.33
Emclaire Financial Corp EMCF 19.76 11.7
EMCORE Corporation EMKR 4.56 2.73
Emmis Communications Corporation EMMS 10 2.72
Empire Resorts Inc NYNY 15 7.55
Encore Capital Group Inc ECPG 30.62 21.01
Encore Wire Corporation WIRE 31.97 23.58
Endo International plc ENDP 39.01 25.6
Endologix Inc ELGX 15.51 11.15
Energy Focus Inc EFOI 5.95 1.56
Energy Recovery Inc ERII 3.45 1.97
ENGlobal Corporation ENG 2.59 0.33
Enphase Energy Inc ENPH 8.82 1.99
Enstar Group Limited ESGR 111.98 90.51
Entegris Inc ENTG 9.79 7.4
Enterprise Bancorp Inc EBTC 15.68 12.13
Enterprise Financial Services Corporation EFSC 14.2 9.34
ePlus inc PLUS 20.89 12.44
Equinix Inc EQIX 174.71 85.49
Ericsson ERIC 8.65 6.9
Erie Indemnity Company ERIE 61.98 49.93
Escalade Incorporated ESCA 4.66 3.37
ESSA Bancorp Inc ESSA 9.76 8.02
ESSA Pharma Inc EPIX 0.08 0
Euro Tech Holdings Company Limited CLWT 5.38 1.98
Euronet Worldwide Inc EEFT 23.65 15.99
Euroseas Ltd ESEA 26.99 8.25
Ever Glory International Group Inc EVK 2.22 1.2
Evolving Systems Inc EVOL 5.58 3.11
Exact Sciences Corporation EXAS 11.89 7.93
Exelixis Inc EXEL 6.47 4.28
EXFO Inc EXFO 8.01 4.38
ExlService Holdings Inc EXLS 29.87 21.61
Expedia Group Inc EXPE 58.22 26.64
Expeditors International of Washington Inc EXPD 42.49 31.29
Exponent Inc EXPO 13.37 10.64
Extreme Networks Inc EXTR 4.32 2.95
EZCORP Inc EZPW 33.21 16.87
F5 Networks Inc FFIV 138.06 81.78
Facebook Inc FB 38.23 17.73
Famous Dave& 39 s of America Inc DAVE 12.08 7.9
Farmer Brothers Company FARM 14.87 6.84
Farmers & Merchants Bancorp Inc FMAO 9.08 7.35
Farmers National Banc Corp FMNB 6.1 4.26
FARO Technologies Inc FARO 59.4 32.66
Fastenal Company FAST 45.83 32.29
Fauquier Bankshares Inc FBSS 11.04 8.91
FedNat Holding Company FNHC 5.89 4.88
Ferroglobe PLC GSM 15.22 10.28
Fibrocell Science Inc FCSC 179.63 52.5
Fidelity D & D Bancorp Inc FDBC 13.78 10.38
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 116.89 96.45
Fidelity Southern Corporation LION 9.16 5.26
Fidus Investment Corporation FDUS 9.09 6.34
Fiesta Restaurant Group Inc FRGI 17 11.1
Fifth Third Bancorp FITB 13.64 10.18
Financial Institutions Inc FISI 15.79 12.28
Finisar Corporation FNSR 23.41 11.22
First Bancorp FBNC 12.06 7.07
First Bancorp Inc ME FNLC 14.1 10.25
First Bank FRBA 5.37 4.14
First Busey Corporation BUSE 12.82 10.31
First Business Financial Services Inc FBIZ 10.88 6.92
First Capital Inc FCAP 17.77 14.76
First Citizens BancShares Inc FCNCA 180.47 152.3
First Community Bankshares Inc FCBC 13.42 9.59
First Community Corporation FCCO 7.66 5.18
First Defiance Financial Corp FDEF 8.48 6.35
First Financial Bancorp FFBC 14.14 11.22
First Financial Bankshares Inc FFIN 18.48 13.47
First Financial Corporation Indiana THFF 29.55 21.73
First Financial Northwest Inc FFNW 7.5 5.26
First Guaranty Bancshares Inc FGBI 10.97 9.75
First Interstate BancSystem Inc FIBK 13.28 10.87
First Merchants Corporation FRME 14.22 7.83
First Mid Illinois Bancshares Inc FMBH 23.37 15.82
First Midwest Bancorp Inc FMBI 12.03 8.56
First Savings Financial Group Inc FSFG 18.35 14.78
First Solar Inc FSLR 49.03 11.77
First United Corporation FUNC 8.28 3.15
FirstCash Inc FCFS 47.93 32.69
Firsthand Technology Value Fund Inc SVVC 34.72 10.97
Fiserv Inc FISV 20.28 14.54
Five Below Inc FIVE 39.15 26.5
Five Star Senior Living Inc FVE 5.92 3
Flex Ltd FLEX 7.42 5.54
Flexsteel Industries Inc FLXS 20.23 11.92
FLIR Systems Inc FLIR 24.36 16.76
Fluidigm Corporation FLDM 17.15 12.6
Flushing Financial Corporation FFIC 13.53 10.22
FNCB Bancorp Inc FNCB 4.03 2.01
Fonar Corporation FONR 6.4 1.69
FormFactor Inc FORM 6.88 3.78
Formula Systems 1985 Ltd FORTY 15.13 11.74
Forrester Research Inc FORR 31.75 23.64
Fortinet Inc FTNT 28.44 17.81
Forward Air Corporation FWRD 34.78 27.83
Forward Industries Inc FORD 2.98 1.06
Fossil Group Inc FOSL 138.3 65.13
Francesca& 39 s Holdings Corporation FRAN 36.28 16.84
Franklin Electric Co Inc FELE 29.16 21.17
Fred& 39 s Inc FRED 14.22 11.69
Freightcar America Inc RAIL 26.88 16.45
Frequency Electronics Inc FEIM 9.39 6.94
Frontier Communications Corporation FTR 44 27.09
FS Bancorp Inc FSBW 12.43 9.35
FSB Bancorp Inc FSBC 7.76 6.05
Fuel Tech Inc FTEK 6.76 3.49
FuelCell Energy Inc FCEL 22.8 10.15
Full House Resorts Inc FLL 3.75 2.51
Fulton Financial Corporation FULT 8.85 7.55
Fusion Connect Inc FSNN 14.25 4.88
Fuwei Films Holdings Co Ltd FFHL 8.03 3.52
G Willi Food International Ltd WILC 4.7 3.75
Gaia Inc GAIA 4.28 2.48
Galectin Therapeutics Inc GALT 5.97 1.65
Gaming Partners International Corporation GPIC 6.99 5.61
Garmin Ltd GRMN 37.33 27.44
Gencor Industries Inc GENC 5.29 4.47
General Finance Corporation GFN 4.75 2.48
Genetic Technologies Ltd GENE 28.8 10.7
Genius Brands International Inc GNUS 87 16.8
GenMark Diagnostics Inc GNMK 9.95 3.79
Genomic Health Inc GHDX 36.94 25.6
Gentex Corporation GNTX 13.37 6.52
Gentherm Inc THRM 17.52 10.24
Geospace Technologies Corporation GEOS 88.87 61
German American Bancorp Inc GABC 14.54 10.41
Geron Corporation GERN 2.9 1.06
Gevo Inc GEVO 62 8
Gibraltar Industries Inc ROCK 17.26 9.24
GigaMedia Limited GIGM 7.45 4.05
G III Apparel Group LTD GIII 19.43 10.82
Gilat Satellite Networks Ltd GILT 5.57 2.35
Gilead Sciences Inc GILD 34.72 19.04
Glacier Bancorp Inc GBCI 13.05 9.76
Gladstone Capital Corporation GLAD 5.08 3.99
Gladstone Commercial Corporation GOOD 11.57 9.32
Gladstone Commercial Corporation GOODO 16.26 14.3
Gladstone Commercial Corporation GOODP 16.38 14.31
Gladstone Investment Corporation GAIN 4.56 3.82
Glen Burnie Bancorp GLBZ 9.88 6.43
Global Indemnity Limited GBLI 21.92 16.92
Global X Autonomous & Electric Vehicles ETF DRIV 18.38 12.96
Globus Maritime Limited GLBS 219.6 59.2
Glu Mobile Inc GLUU 5.79 2.12
Golar LNG Limited GLNG 38.14 26.3
Golar LNG Partners LP GMLP 20.54 14.45
Golub Capital BDC Inc GBDC 10.24 8.51
Good Times Restaurants Inc GTIM 5 0.9
Government Properties Income Trust GOV 56.21 47.2
Grand Canyon Education Inc LOPE 24.44 15.95
GRAVITY Co Ltd GRVY 13.64 4.6
Great Elm Capital Group Inc GEC 26.61 24.8
Great Lakes Dredge & Dock Corporation GLDD 9.03 5.66
Great Southern Bancorp Inc GSBC 27.23 17.59
Green Plains Inc GPRE 10.75 3.25
Greene County Bancorp Inc GCBC 9.98 7.31
Greenlight Reinsurance Ltd GLRE 26.35 22.26
Griffin Industrial Realty Inc GRIF 31.59 21.92
Grifols S A GRFS 11.71 4.81
Groupon Inc GRPN 24.58 2.63
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 18.04 9.24
Grupo Financiero Galicia S A GGAL 8 4.11
GSE Systems Inc GVP 2.88 1.71
GSI Technology Inc GSIT 6.37 4.07
GSV Capital Corp GSVC 14.32 4.85
GTx Inc GTXI 62.3 27.1
Guaranty Federal Bancshares Inc GFED 8.46 5.36
Gulf Island Fabrication Inc GIFI 31.49 18.73
Gulf Resources Inc GURE 3.13 1.01
Gulfport Energy Corporation GPOR 39.39 15.91
Gyrodyne LLC GYRO 12.84 10.89
H&E Equipment Services Inc HEES 12.71 6.65
Hallador Energy Company HNRG 8.73 5.31
Hallmark Financial Services Inc HALL 9.71 6.59
Halozyme Therapeutics Inc HALO 13.35 4.3
Hamilton Bancorp Inc HBK 11.9 11.22
Hanmi Financial Corporation HAFC 11.93 6.76
Harmonic Inc HLIT 6.68 3.77
Retrophin, Inc. RTRX 7.69 1.5
Harvard Bioscience Inc HBIO 4.52 3.5
Hasbro Inc HAS 33.51 26
Hawaiian Holdings Inc HA 6.85 4.88
Hawkins Inc HWKN 36.9 27.42
Hawthorn Bancshares Inc HWBK 9.18 5.41
Haynes International Inc HAYN 56.69 39.8
Healthcare Services Group Inc HCSG 21.35 14.88
HealthStream Inc HSTM 29.28 15.81
Heartland Express Inc HTLD 13.8 11.7
Heartland Financial USA Inc HTLF 26.31 13.46
Heidrick & Struggles International Inc HSII 19.49 9.81
Helen of Troy Limited HELE 35.29 28.14
Helios and Matheson Analytics Inc HMNY 994.12 1
Hennessy Advisors Inc HNNA 2.67 1.23
Henry Schein Inc HSIC 41.12 32.78
Heritage Commerce Corp HTBK 6.09 3.93
Heritage Financial Corporation HFWA 12.62 9.93
Heritage Crystal Clean Inc HCCI 22.45 14.55
Herman Miller Inc MLHR 20.19 14.37
Heska Corporation HSKA 12.59 6.85
Hibbett Sports Inc HIBB 62.91 44.04
Highland iBoxx Senior Loan ETF SNLN 15.27 14.96
Highpower International Inc HPJ 1.25 0.92
Highway Holdings Limited HIHO 1.5 0.75
Himax Technologies Inc HIMX 2.04 0.8
Hingham Institution for Savings HIFS 64.76 43.26
HMN Financial Inc HMNF 3.75 1.85
HMS Holdings Corp HMSY 36.71 20.61
Hollysys Automation Technologies Ltd HOLI 11.37 7.01
Hologic Inc HOLX 21.93 16.32
Home Bancorp Inc HBCP 18.01 14.56
Home BancShares Inc HOMB 8.01 5.55
Home Federal Bancorp Inc of Louisiana HFBL 16.2 12.35
HomeStreet Inc HMST 26.09 11.74
HomeTown Bankshares Corporation HMTA 5.85 3.57
HomeTrust Bancshares Inc HTBI 13.62 11.67
Hooker Furniture Corporation HOFT 13.48 9
HopFed Bancorp Inc HFBC 8.19 5.97
Horizon Bancorp Inc HBNC 7.72 4.42
Horizon Pharma plc HZNP 8.3 2.13
Horizon Technology Finance Corporation HRZN 8.44 7.04
Hospitality Properties Trust HPT 17.46 13.97
Houston Wire & Cable Company HWCC 12.79 9.07
Howard Bancorp Inc HBMD 8 4.51
Huazhu Group Limited HTHT 4.17 2.63
Hub Group Inc HUBG 36.59 28.03
Hudson Global Inc HSON 5.22 3.19
Hudson Technologies Inc HDSN 4.2 1.44
Huntington Bancshares Incorporated HBAN 6.13 4.64
Hurco Companies Inc HURC 26.87 18.21
Huron Consulting Group Inc HURN 40.35 28.85
Huttig Building Products Inc HBP 1.97 1.22
Match Group, Inc. MTCH 0 0
Hydrogenics Corporation HYGS 8.62 4.47
I D Systems Inc IDSY 6.39 3.97
IBERIABANK Corporation IBKC 47.38 38.76
icad inc ICAD 4.8 1.9
Icahn Enterprises L P IEP 29.96 22.15
ICF International Inc ICFI 28.49 18.1
ICON plc ICLR 28.54 17.06
Iconix Brand Group Inc ICON 22.32 14.53
ICU Medical Inc ICUI 62.61 44.41
Identiv Inc INVE 24.1 6.6
Idera Pharmaceuticals Inc IDRA 16.64 5.44
IDEXX Laboratories Inc IDXX 50.08 39.49
IES Holdings Inc IESC 5.8 1.85
IF Bancorp Inc IROQ 13.24 10.77
IHS Markit Ltd INFO 0.05 0
II VI Incorporated IIVI 24.47 15.85
Ikonics Corporation IKNX 9 6.26
Illumina Inc ILMN 56.39 31.43
Image Sensing Systems Inc ISNS 7.79 4.62
Immersion Corporation IMMR 7.05 4.19
ImmuCell Corporation ICCC 6.75 3.78
ImmunoGen Inc IMGN 17.97 10.96
Immunomedics Inc IMMU 3.91 2.85
Immutep Limited IMMP 0.01 0.01
Incyte Corporation INCY 25.84 14.78
Independent Bank Corp INDB 27.08 22.32
Independent Bank Corporation IBCP 3.57 1.23
Industrial Services of America Inc IDSA 6.87 2.14
Infinera Corporation INFN 8.52 4.35
Infinity Pharmaceuticals Inc INFI 35.04 5.98
Information Services Group Inc III 1.4 0.95
Ingles Markets Incorporated IMKTA 15.39 12.49
InnerWorkings Inc INWK 14.96 9.57
Innodata Inc INOD 7.26 2.88
Innophos Holdings Inc IPHS 44.98 34.35
Innospec Inc IOSP 32.09 22.31
Innovative Solutions and Support Inc ISSC 3.55 2.18
Innoviva Inc INVA 3 0.4
Inovio Pharmaceuticals Inc INO 2.96 1.6
Insight Enterprises Inc NSIT 22.71 14.39
Insignia Systems Inc ISIG 1.58 1.08
Insmed Inc INSM 8 2.7
Inspired Entertainment Inc INSE 0.51 0.25
Insteel Industries Inc IIIN 11.47 7.69
Insulet Corporation PODD 22.15 16.93
Integra LifeSciences Holdings Corporation IART 21.38 11.61
Integrated Device Technology Inc IDTI 7.42 4.71
Intel Corporation INTC 23.62 16.09
Intellipharmaceutics International Inc IPCI 36 19.9
Inter Parfums Inc IPAR 18.39 13.14
Intercept Pharmaceuticals Inc ICPT 34.9 18.06
InterDigital Inc IDCC 40.16 19.7
Interlink Electronics Inc LINK 1.18 0.5
Intermolecular Inc IMI 9.46 5.04
Internap Corporation INAP 31.36 22.32
International Bancshares Corporation IBOC 18.95 15.17
International Speedway Corporation ISCA 27.36 21.92
Internet Gold Golden Lines Ltd IGLD 11.71 1.92
Internet Initiative Japan Inc IIJI 14.06 7.28
Intersections Inc INTX 13.35 7.19
Intevac Inc IVAC 9.14 4.39
INTL FCStone Inc INTL 27.26 16.78
IntriCon Corporation IIN 7.45 4.03
Intuit Inc INTU 58.14 48.42
Intuitive Surgical Inc ISRG 196.09 146.67
Investors Bancorp Inc ISBC 16.68 12.15
Investors Title Company ITIC 62.46 32.41
InVivo Therapeutics Holdings Corp NVIV 284 128
IPG Photonics Corporation IPGP 66.65 34.97
IRIDEX Corporation IRIX 4.48 3.1
Iridium Communications Inc IRDM 9.63 5.61
iRobot Corporation IRBT 38.3 16.5
Ironwood Pharmaceuticals Inc IRWD 15.56 10.44
Isramco Inc ISRL 120.4 71.2
Iteris Inc ITI 1.71 1.26
Itron Inc ITRI 48.23 33.5
Ituran Location and Control Ltd ITRN 11.26 8.53
IZEA Worldwide Inc IZEA 680 2.8
J & J Snack Foods Corp JJSF 59.22 45.05
J W Mays Inc MAYS 25 13.64
J B Hunt Transport Services Inc JBHT 56.91 41.31
Freshpet, Inc. FRPT 5.55 5.55
j2 Global Inc JCOM 29.08 20.6
Jack Henry & Associates Inc JKHY 36.74 29.68
Jack In The Box Inc JACK 26.97 19.72
JAKKS Pacific Inc JAKK 18.45 11.62
Jazz Pharmaceuticals plc JAZZ 59.34 38.59
JetBlue Airways Corporation JBLU 6.23 4.15
Jewett Cameron Trading Company JCTCF 3.59 1.95
John B Sanfilippo & Son Inc JBSS 14.49 5.26
Johnson Outdoors Inc JOUT 20.56 14.51
Kaiser Aluminum Corporation KALU 54.48 40.71
Kandi Technologies Group Inc KNDI 4.96 2.59
KCAP Financial Inc KCAP 4.31 2.38
Kearny Financial KRNY 9.52 8.34
Kelly Services Inc KELYA 15.98 10.61
Kelly Services Inc KELYB 15.94 10.75
Kentucky First Federal Bancorp KFFB 6.75 5.42
Kewaunee Scientific Corporation KEQU 10.92 6.53
Key Tronic Corporation KTCC 13.1 4.72
Kforce Inc KFRC 13.05 8.98
Kingold Jewelry Inc KGJI 2.58 0.92
Kingstone Companies Inc KINS 5.64 2.59
Kirkland& 39 s Inc KIRK 16.31 8.12
KLA Tencor Corporation KLAC 36.44 29.67
Kona Grill Inc KONA 9.39 5.26
Kopin Corporation KOPN 4.08 2.94
Koss Corporation KOSS 5.33 4.32
Kratos Defense & Security Solutions Inc KTOS 7.56 4.27
Kulicke and Soffa Industries Inc KLIC 13.02 8.15
KVH Industries Inc KVHI 14.48 7.81
L B Foster Company FSTR 42.5 24.79
La Jolla Pharmaceutical Company LJPC 32.5 2
Lake Shore Bancorp Inc LSBK 9.28 7.99
Lakeland Bancorp Inc LBAI 9.23 7.2
Lakeland Financial Corporation LKFN 16.62 13.77
Lakeland Industries Inc LAKE 11 4.96
Lam Research Corporation LRCX 41.86 29.17
Lamar Advertising Company LAMR 32.13 18.71
Lancaster Colony Corporation LANC 61.73 49.76
Landec Corporation LNDC 11.52 5.57
Landmark Bancorp Inc LARK 18.17 14.2
Landstar System Inc LSTR 54.72 43.59
Lantronix Inc LTRX 3.18 1.57
Lattice Semiconductor Corporation LSCC 7.02 3.31
Lawson Products Inc LAWS 17.31 5.96
LCNB Corporation LCNB 11.43 9.55
Legacy Reserves Inc LGCY 20.73 16.05
LeMaitre Vascular Inc LMAT 6.02 4.57
LendingTree Inc TREE 18.03 5.21
Lexicon Pharmaceuticals Inc LXRX 22.26 8.12
LHC Group LHCG 22.12 12.57
Liberty Global plc LBTYA 63.2 41.72
Liberty Global plc LBTYB 63.05 42.3
Liberty Global plc LBTYK 59.09 40.38
Lifetime Brands Inc LCUT 12.39 8.65
Lifevantage Corporation LFVN 26.88 9.31
Lifeway Foods Inc LWAY 10.92 8.01
Ligand Pharmaceuticals Incorporated LGND 21.53 11.49
Lightbridge Corporation LTBR 19.2 5.8
LightPath Technologies Inc LPTH 2.05 0.82
Limelight Networks Inc LLNW 4.13 1.67
Limoneira Co LMNR 21.94 13.3
Lincoln Educational Services Corporation LINC 8.26 3.02
Lincoln Electric Holdings Inc LECO 44.48 34.19
Xcel Brands, Inc XELB 3.25 1.21
Liquidity Services Inc LQDT 65.26 34.44
Littelfuse Inc LFUS 60.55 40.76
Live Ventures Incorporated LIVE 30.7 5.3
LivePerson Inc LPSN 19.49 11.76
LKQ Corporation LKQ 22.01 14.71
Logitech International S A LOGI 8.92 5.72
LogMein Inc LOGM 41.04 18.3
Loop Industries Inc LOOP 19.18 15.86
Loral Space and Communications Inc LORL 55.22 34.17
LPL Financial Holdings Inc LPLA 31.47 21.98
LRAD Corporation LRAD 1.71 0.82
LSI Industries Inc LYTS 6.28 4.82
lululemon athletica inc LULU 80.3 47.03
Luminex Corporation LMNX 24.85 15.74
Luna Innovations Incorporated LUNA 1.93 1.2
M B T Financial Corp MBTF 2.42 0.76
Macatawa Bank Corporation MCBC 3.18 2.04
Mackinac Financial Corporation MFNC 6.65 4.2
MACOM Technology Solutions Holdings Inc MTSI 22 10.75
Magal Security Systems Ltd MAGS 5.68 3.26
Magellan Health Inc MGLN 55.89 40.81
Magic Software Enterprises Ltd MGIC 5.76 3.31
Magyar Bancorp Inc MGYR 5.28 2.55
Maiden Holdings Ltd MHLD 7.07 5.84
MakeMyTrip Limited MMYT 24.33 12.28
Malvern Bancorp Inc MLVF 11.26 5.9
MAM Software Group Inc MAMS 3.25 1.67
Manhattan Associates Inc MANH 15.65 9.94
Manhattan Bridge Capital Inc LOAN 0.89 0.6
Manitex International Inc MNTX 10.46 4.18
Mannatech Incorporated MTEX 6.93 3
MannKind Corporation MNKD 17.05 8
ManTech International Corporation MANT 30.73 17.14
Marchex Inc MCHX 4.9 2.46
Marine Petroleum Trust MARPS 16.66 7.2
MarketAxess Holdings Inc MKTX 34.01 23.68
Marlin Business Services Corp MRLN 15.85 8.77
Marriott International MAR 38.24 27.31
Marten Transport Ltd MRTN 8.52 6.27
Martin Midstream Partners L P MMLP 18.18 14.83
Marvell Technology Group Ltd MRVL 14.79 6.43
Masimo Corporation MASI 23.7 17.55
Matrix Service Company MTRX 14.91 9.57
Mattel Inc MAT 29.91 21.32
Matthews International Corporation MATW 31.34 26.14
Maxim Integrated Products Inc MXIM 24.9 19.49
Maxwell Technologies Inc MXWL 21.1 5.88
McGrath RentCorp MGRC 26.82 19.34
MDC Partners Inc MDCA 7.83 5.21
Medallion Financial Corp MFIN 0 0
MediciNova Inc MNOV 3.5 1.55
Medidata Solutions Inc MDSO 21.43 9.31
MEI Pharma Inc MEIP 12.84 2.15
Mellanox Technologies Ltd MLNX 119.93 31.16
MER Telemanagement Solutions Ltd MTSL 3.99 1.37
MercadoLibre Inc MELI 100.01 63.93
Mercantile Bank Corporation MBWM 13.96 7.37
Mercer International Inc MERC 7.47 4.42
Mercury Systems Inc MRCY 14.98 7.98
Mereo BioPharma Group plc MREO 0.09 0
Meridian Bancorp Inc EBSB 17.27 12.18
Meridian Bioscience Inc VIVO 16.48 12.83
Merit Medical Systems Inc MMSI 15.21 11.6
Merrimack Pharmaceuticals Inc MACK 74.42 38.57
Mesa Laboratories Inc MLAB 55.82 39.25
Meta Financial Group Inc CASH 7.73 4.69
Methanex Corporation MEOH 30.31 19.87
MGE Energy Inc MGEE 30.97 24.33
MGP Ingredients Inc MGPI 6.32 2.94
Microchip Technology Incorporated MCHP 31.36 24.71
Micron Technology Inc MU 8.88 5.17
MicroStrategy Incorporated MSTR 156.24 85.27
Microvision Inc MVIS 5.12 1.23
Mid Penn Bancorp MPB 9.55 5.91
Midatech Pharma PLC MTP 18.57 15.41
Mid Con Energy Partners LP MCEP 17.9 13.43
Middlefield Banc Corp MBCN 22.17 13.45
Middlesex Water Company MSEX 16.43 14.69
Mid Southern Bancorp Inc MSVB 13.96 13.36
MidWestOne Financial Group Inc MOFG 19.9 12.75
MIND C T I Ltd MNDO 1.29 0.85
MISONIX Inc MSON 8.84 1.6
Mitcham Industries Inc MIND 26.09 11.98
Mitek Systems Inc MITK 12.58 1.98
MKS Instruments Inc MKSI 28.56 20.48
Mobile Mini Inc MINI 20.33 11.26
Moderna Inc MRNA 10.1 2.1
Momenta Pharmaceuticals Inc MNTA 19.58 10.32
Monarch Casino & Resort Inc MCRI 11.34 7.25
Mondelez International Inc MDLZ 35.43 22.41
Moneygram International Inc MGI 19.26 11.66
Monolithic Power Systems Inc MPWR 21.11 13.45
Monotype Imaging Holdings Inc TYPE 15.06 11.28
Monro Inc MNRO 43.94 29.23
Monroe Capital Corporation MRCC 8.36 8.02
Monster Beverage Corporation MNST 26.24 13.69
Morningstar Inc MORN 61.46 51.73
MoSys Inc MOSY 44.4 28.6
Motorcar Parts of America Inc MPAA 9.95 4.04
MRI Interventions Inc MRIC 178 30
MSB Financial Corp MSBF 6.5 4.12
MTS Systems Corporation MTSC 47.68 32.38
Multi Color Corporation LABL 24.17 17.59
MutualFirst Financial Inc MFSF 11.13 6.23
MVB Financial Corp MVBF 11.59 8.76
Mylan N V MYL 28.3 20.64
MYOS RENS Technology Inc MYOS 24 6.25
Coherus BioSciences, Inc. CHRS 7.4 4.65
MYR Group Inc MYRG 23.46 14.34
Myriad Genetics Inc MYGN 30.65 20.36
Naked Brand Group Limited NAKD 52 42
Nanometrics Incorporated NANO 20.76 12.65
NAPCO Security Technologies Inc NSSC 3.66 2.29
Nasdaq Inc NDAQ 24.08 18.93
Nathan& 39 s Famous Inc NATH 20.91 12.54
National American University Holdings Inc NAUH 5.53 2.53
National Bankshares Inc NKSH 29.05 20.66
National Beverage Corp FIZZ 14.04 10.57
National CineMedia Inc NCMI 10.11 7.22
National Holdings Corporation NHLD 4.2 1.2
National Instruments Corporation NATI 24.48 20.37
National Research Corporation NRC 23.46 22.55
National Security Group Inc NSEC 9.24 7.06
National Western Life Group Inc NWLI 158.46 123.1
Natural Alternatives International Inc NAII 10.43 4.8
Natural Health Trends Corp NHTC 1.51 0.52
Nature& 39 s Sunshine Products Inc NATR 13.06 9.62
TransUnion TRU 1.78 0.49
Natus Medical Incorporated BABY 13.36 9.88
Navient Corporation JSM 24.72 19.14
NBT Bancorp Inc NBTB 19.1 15.66
Nektar Therapeutics NKTR 10.83 5.68
Neogen Corporation NEOG 23.97 15.31
NeoGenomics Inc NEO 3 2.46
Neonode Inc NEON 69.9 29.5
Neptune Wellness Solutions Inc NEPT 4.94 1.71
Net 1 UEPS Technologies Inc UEPS 11.11 3.22
Net Element Inc NETE 889 6
NetApp Inc NTAP 41.34 23.49
NetEase Inc NTES 57.5 33.48
Netflix Inc NFLX 18.46 7.69
NETGEAR Inc NTGR 43.18 29.6
NetScout Systems Inc NTCT 26.3 16.4
NetSol Technologies Inc NTWK 8.4 3.65
Neuralstem Inc CUR 19.37 5.85
Neurocrine Biosciences Inc NBIX 9.79 6.45
NeuroMetrix Inc NURO 282.24 83.04
New York Mortgage Trust Inc NYMT 2.98 2.28
Newell Brands Inc NWL 19.42 13.84
NewLink Genetics Corporation NLNK 17.69 6.48
News Corporation NWS 24.83 17.42
News Corporation NWSA 24.1 17.08
Newtek Business Services Corp NEWT 5.92 3.23
Nexstar Media Group Inc NXST 11.48 5.48
NIC Inc EGOV 14.41 9.05
NICE Ltd NICE 37.9 28.97
Nicholas Financial Inc NICK 12.43 9.83
NII Holdings Inc NIHD 24.18 4.94
NN Inc NNBR 9.9 5.26
Nordson Corporation NDSN 59.62 38.39
Nortech Systems Incorporated NSYS 4.29 2.65
Northeast Bancorp NBN 13.06 7.37
Northern Technologies International Corporation NTIC 15.93 9.59
Northern Trust Corporation NTRS 44.56 35.1
Northfield Bancorp Inc NFBK 14.16 11.26
Northrim BanCorp Inc NRIM 19.2 14.63
Northwest Bancshares Inc NWBI 9.05 7.79
Northwest Pipe Company NWPX 27.02 19.59
Norwood Financial Corp NWFL 25.23 19.53
Nova Measuring Instruments Ltd NVMI 9.17 6.99
Novavax Inc NVAX 2.39 1.16
Nuance Communications Inc NUAN 30.45 19.54
NuVasive Inc NUVA 25.76 11.36
NVE Corporation NVEC 47.87 37.29
NVIDIA Corporation NVDA 15.21 10.52
NXP Semiconductors N V NXPI 26.81 15.92
Nymox Pharmaceutical Corporation NYMX 8.82 5.9
O2Micro International Limited OIIM 5.65 2.9
Oak Valley Bancorp CA OVLY 7.41 5.29
Ocean Bio Chem Inc OBCI 2.57 1.71
Ocean Power Technologies Inc OPTT 35.6 20
OceanFirst Financial Corp OCFC 12.46 10.7
Oconee Federal Financial Corp OFED 15.01 9.91
Odyssey Marine Exploration Inc OMEX 51 29.64
Office Depot Inc ODP 3.52 1.4
OFS Capital Corporation OFS 7.36 6.6
Ohio Valley Banc Corp OVBC 16.29 13.41
Ohr Pharmaceutical Inc OHRP 5.7 1.8
Old Dominion Freight Line Inc ODFL 34.59 25.64
Old Line Bancshares Inc OLBK 11.17 7.1
Old National Bancorp ONB 11.55 8.88
Old Point Financial Corporation OPOF 10.29 8.16
Old Second Bancorp Inc OSBC 1.88 1.09
Old Second Bancorp Inc OSBCP 6.51 3.38
Olympic Steel Inc ZEUS 26.68 14.65
Omega Flex Inc OFLX 14.21 8.36
Omeros Corporation OMER 13.25 3.99
Omnicell Inc OMCL 17.85 12.7
On Track Innovations Ltd OTIV 1.78 0.96
Oncolytics Biotech Inc ONCY 5.58 1.72
OncoSec Medical Incorporated ONCS 15.2 3.06
One Horizon Group Inc OHGI 162 18.36
Open Text Corporation OTEX 14.24 10.25
Opiant Pharmaceuticals Inc OPNT 42.06 21.87
Opko Health Inc OPK 5.48 4.09
Optibase Ltd OBAS 6.45 4.51
Optical Cable Corporation OCC 4.51 2.49
OptimizeRx Corporation OPRX 5.73 2.1
OptimumBank Holdings Inc OPHC 156 16.4
Oramed Pharmaceuticals Inc ORMP 4.44 3.12
OraSure Technologies Inc OSUR 13.38 6.69
ORBCOMM Inc ORBC 3.98 2.94
O& 39 Reilly Automotive Inc ORLY 106.71 78.15
Organovo Holdings Inc ONVO 9.65 1.24
Orgenesis Inc ORGS 19.8 4.8
Origin Agritech Limited SEED 30.9 13
Orion Energy Systems Inc OESX 3.29 1.19
Oritani Financial Corp ORIT 10.14 7.71
Orrstown Financial Services Inc ORRF 10.25 6.99
Orthofix Medical Inc OFIX 45.52 34.28
OSI Systems Inc OSIS 80.89 49.46
Osiris Therapeutics Inc OSIR 13.66 4.43
Ossen Innovation Co Ltd OSN 4.11 2.25
Ottawa Bancorp Inc OTTW 9.45 3.59
Otter Tail Corporation OTTR 20.07 16.07
Overstock com Inc OSTK 15.9 5.01
Oxford Lane Capital Corp OXLC 5.59 4.13
Antero Midstream Partners LP AM 14.46 10.09
P & F Industries Inc PFIN 5.57 3.03
P A M Transportation Services Inc PTSI 10.57 8.01
PACCAR Inc PCAR 37.31 28.2
Pacific Biosciences of California Inc PACB 5.04 1.1
Pacific Ethanol Inc PEIX 24.15 4.28
Pacific Mercantile Bancorp PMBC 7.3 3.15
Pacific Premier Bancorp Inc PPBI 11.42 6.35
Pacira Pharmaceuticals Inc PCRX 19.02 7.95
PacWest Bancorp PACW 19.62 15.26
Pain Therapeutics Inc PTIE 31.22 14.72
Pan American Silver Corp PAAS 22.87 11.93
Pangaea Logistics Solutions Ltd PANL 47.83 22.52
Papa John& 39 s International Inc PZZA 25.63 17.06
Park City Group Inc PCYG 4.28 2.79
Parke Bancorp Inc PKBK 6.5 4.4
Park Ohio Holdings Corp PKOH 21.65 15.6
Partner Communications Company Ltd PTNR 8.65 2.92
Pathfinder Bancorp Inc PBHC 10.11 8.06
Patrick Industries Inc PATK 8.89 1.91
Patriot National Bancorp Inc PNBK 18.74 10.76
Patterson Companies Inc PDCO 30.96 24.8
Patterson UTI Energy Inc PTEN 20.22 12.15
Paychex Inc PAYX 27.95 23.46
Payment Data Systems Inc PYDS 2.4 0.93
PC Tel Inc PCTI 6.27 4.73
PDC Energy Inc PDCE 35.88 19.62
PDF Solutions Inc PDFS 14.72 6.3
PDL BioPharma Inc PDLI 6.18 4.15
Peapack Gladstone Financial Corporation PGC 15.47 10
Pegasystems Inc PEGA 19.06 9.42
Penn National Gaming Inc PENN 51.1 37.24
PennantPark Floating Rate Capital Ltd PFLT 7.89 5.85
PennantPark Investment Corporation PNNT 5.46 4.24
Penns Woods Bancorp Inc PWOD 34.42 26.53
Pensare Acquisition Corp WRLS 10.89 6.96
Peoples Bancorp Inc PEBO 19.88 12.2
Peoples Bancorp of North Carolina Inc PEBK 9.5 4.62
Peoples Financial Services Corp PFIS 25.97 22.36
People& 39 s United Financial Inc PBCT 10.03 8.54
Pepsico Inc PEP 60.89 51.05
Perceptron Inc PRCP 5.8 4.05
Perficient Inc PRFT 13.29 10.44
Performant Financial Corporation PFMT 11.89 7.84
Perion Network Ltd PERI 30.75 11.61
Perma Fix Environmental Services Inc PESI 8.9 3.41
PetMed Express Inc PETS 9.6 6.62
PFSweb Inc PFSW 4.37 2.28
PGT Innovations, Inc. PGTI 4.57 1.04
PHI Inc PHII 33.14 20.85
Photronics Inc PLAB 7.56 4.61
PICO Holdings Inc PICO 17.72 12.74
Piedmont Lithium Limited PLL 62.57 48.14
Pilgrim& 39 s Pride Corporation PPC 6.47 3.24
Pinnacle Financial Partners Inc PNFP 19.42 14.48
Pioneer Power Solutions Inc PPSI 7 3.5
Pixelworks Inc PXLW 3.54 2.16
aTyr Pharma, Inc. LIFE 51.79 39.85
Plexus Corp PLXS 38 20.51
Plug Power Inc PLUG 2.55 0.5
Plumas Bancorp PLBC 4.15 1.92
Pluristem Therapeutics Inc PSTI 4.75 2.09
Pointer Telocation Ltd PNTR 4 2.3
Points International Ltd PCOM 13.18 7.83
Pool Corporation POOL 39.57 27.37
Pope Resources POPE 45.67 31.82
Popular Inc BPOP 21.34 12.57
PotlatchDeltic Corporation PCH 28.93 20.42
Powell Industries Inc POWL 35.71 26.56
Power Integrations Inc POWI 40.54 25.96
PRA Group Inc PRAA 35.62 20.21
Prana Biotechnology Ltd PRAN 17.76 8.58
Preferred Bank PFBC 13.4 6.87
Preformed Line Products Company PLPC 63.44 47.08
Premier Financial Bancorp Inc PFBI 9.21 3.54
Pressure BioSciences Inc PBIO 25.5 5.4
PRGX Global Inc PRGX 8.7 5.31
PriceSmart Inc PSMT 79.93 55.81
PrimeEnergy Corporation PNRG 28.02 21
Primo Water Corporation PRMW 3.45 0.69
Primoris Services Corporation PRIM 15.96 10.39
Principal Financial Group Inc PFG 24.41 19.09
Pro Dex Inc PDEX 2.9 1.52
Profire Energy Inc PFIE 1.79 0.74
Progenics Pharmaceuticals Inc PGNX 11.18 1.52
Progress Software Corporation PRGS 23.76 17.09
Proofpoint Inc PFPT 17.14 10.05
ProPhase Labs Inc PRPH 1.24 0.48
Prospect Capital Corporation PSEC 5.66 4.06
Prothena Corporation plc PRTA 7.33 6.8
Provident Financial Holdings Inc PROV 14.84 7.75
Prudential Bancorp Inc PBIP 6.53 4.76
Psychemedics Corporation PMD 9.72 6.92
Puma Biotechnology Inc PBYI 22.6 11
Pure Acquisition Corp PACQ 9.98 9.6
Pure Cycle Corporation PCYO 3.01 1.72
QAD Inc QADA 13.36 9.72
QAD Inc QADB 12.62 9.44
QCR Holdings Inc QCRH 14.78 8.38
Qiagen N.V. QGEN 19.18 14.15
QUALCOMM Incorporated QCOM 56.37 44.2
Qualstar Corporation QBAK 11.88 8.04
Qualys Inc QLYS 14.89 11.34
QuickLogic Corporation QUIK 3.58 1.88
Quidel Corporation QDEL 18.96 14.18
QuinStreet Inc QNST 11.67 5.8
R.R. Donnelley & Sons Company RRD 28.86 17.89
RADA Electronic Industries Ltd RADA 4.36 2
Radcom Ltd RDCM 5.68 2.2
RadNet Inc RDNT 3.58 1.94
Radware Ltd RDWR 19.87 14.48
Rambus Inc RMBS 9.2 3.94
Rand Capital Corporation RAND 3.49 2.18
Randgold Resources Limited GOLD 112.97 64.82
Boot Barn Holdings, Inc. BOOT 0.8 0.42
Raven Industries Inc RAVN 32.75 21.33
RBC Bearings Incorporated ROLL 48.52 40.6
RCI Hospitality Holdings Inc RICK 10.19 7.43
RCM Technologies Inc RCMT 3.04 2.36
Reading International Inc RDI 6.58 4.12
Reading International Inc RDIB 7.95 4.53
RealNetworks Inc RNWK 11.19 6.8
RealPage Inc RP 28.66 16.92
Recon Technology Ltd RCON 3.92 0.34
Red Robin Gourmet Burgers Inc RRGB 37.81 27.48
Regency Centers Corporation REG 41.16 29
Regeneron Pharmaceuticals Inc REGN 187.74 56.43
Regulus Therapeutics Inc RGLS 75.6 49.8
Reliv& 39 International Inc RELV 12.48 7.92
Remark Holdings Inc MARK 6.85 0.84
Renasant Corporation RNST 17.41 12.2
Renewable Energy Group Inc REGI 10.5 4.6
Rent A Center Inc RCII 32.77 27.95
Repligen Corporation RGEN 7.26 3.42
Republic Bancorp Inc RBCAA 21.44 15.8
Republic First Bancorp Inc FRBK 2.42 1.46
Research Frontiers Incorporated REFR 4.96 2.82
Resources Connection Inc RECN 12.12 8.52
Retail Opportunity Investments Corp ROIC 10.16 8.76
Reven Housing REIT Inc RVEN 20.35 20.35
Revolution Lighting Technologies Inc RVLT 7.6 4.7
RF Industries Ltd RFIL 3.52 2.37
RGC Resources Inc RGCO 10.63 8.62
RiceBran Technologies RIBT 16 10.2
Richardson Electronics Ltd RELL 10.42 8.91
Rigel Pharmaceuticals Inc RIGL 11.2 5.51
RigNet Inc RNET 20.65 15.2
Riverview Bancorp Inc RVSB 2.33 1.02
Riverview Financial Corporation RIVE 9.21 7.56
Rockwell Medical Inc RMTI 11.61 5.25
Rocky Brands Inc RCKY 12.15 7.74
Rocky Mountain Chocolate Factory Inc RMCF 10.36 6.41
Rosehill Resources Inc ROSE 53.54 33.32
Ross Stores Inc ROST 32.88 22.07
Royal Gold Inc RGLD 91.25 53.52
Rubicon Technology Inc RBCN 132.1 60.1
Rush Enterprises Inc RUSHA 24.28 14.05
Rush Enterprises Inc RUSHB 20.4 11.52
Ruth& 39 s Hospitality Group Inc RUTH 7.01 4.78
Ryanair Holdings plc RYAAY 35.15 25.31
S&T Bancorp Inc STBA 19.15 13.33
S&W Seed Company SANW 8.47 4.25
Sabra Health Care REIT Inc SBRA 14.68 7.32
Safety Insurance Group Inc SAFT 36.1 29.22
Saia Inc SAIA 15.89 8.75
Salem Media Group Inc SALM 4.57 1.8
Salisbury Bancorp Inc SAL 22.85 17.46
Sanderson Farms Inc SAFM 49.64 32.98
Sandy Spring Bancorp Inc SASR 16.37 13.75
Sangamo Therapeutics Inc SGMO 6.49 2.95
Sanmina Corporation SANM 12.37 6.69
Sanofi GCVRZ 1.89 1.24
Sapiens International Corporation N V SPNS 3.91 2.75
Sarepta Therapeutics Inc SRPT 44.93 3.46
SB One Bancorp SBBX 5.67 4.23
SBA Communications Corporation SBAC 70.98 43.1
ScanSource Inc SCSC 39.36 26.97
Schmitt Industries Inc SMIT 3.75 2.9
Schnitzer Steel Industries Inc SCHN 37.67 18.67
Scholastic Corporation SCHL 33.65 23.65
Scientific Games Corp SGMS 13.03 6.2
SeaChange International Inc SEAC 10.3 6.59
Seacoast Banking Corporation of Florida SBCF 9.65 6.7
Seagate Technology PLC STX 25.67 11.5
Seanergy Maritime Holdings Corp SHIP 21.15 5.2
Sears Hometown and Outlet Stores Inc SHOS 37.14 29.77
Seattle Genetics Inc SGEN 29.68 16.4
Security National Financial Corporation SNFCA 10.48 1.25
SEI Investments Company SEIC 21.93 15.62
Select Income REIT SIR 16.21 12.81
Selective Insurance Group Inc SIGI 17.9 14.61
SemiLEDS Corporation LEDS 47.2 8.1
Semtech Corporation SMTC 30.35 22.5
Seneca Foods Corp SENEA 32.65 21.42
Seneca Foods Corp SENEB 32.5 21.41
Senior Housing Properties Trust SNH 14.89 12.1
Sequential Brands Group Inc SQBG 5.75 3
ServiceSource International Inc SREV 17.71 4.18
Severn Bancorp Inc SVBI 3.92 2.16
SGOCO Group Ltd SGOC 12.68 2.6
Sharps Compliance Corp SMED 4.25 2.26
Shenandoah Telecommunications Co SHEN 8.56 4.35
Shiloh Industries Inc SHLO 11.48 7.54
Shoe Carnival Inc SCVL 21.68 13.87
Shore Bancshares Inc SHBI 7.01 4.82
Shutterfly Inc SFLY 34.18 22.7
SI Financial Group Inc SIFI 10.91 9.07
Siebert Financial Corp SIEB 1.67 1.17
Sierra Bancorp BSRR 11.2 7.42
Summit Therapeutics plc SMMT 0 0
Sierra Wireless Inc SWIR 9.66 6.74
Sify Technologies Limited SIFY 4.94 1.64
SIGA Technologies Inc SIGA 3.81 2.29
Sigma Labs Inc SGLB 4 0.8
SigmaTron International Inc SGMA 5.25 3.11
Signature Bank SBNY 71.86 57.07
Silgan Holdings Inc SLGN 20.72 17.74
Silicom Ltd SILC 17.3 12.05
Silicon Laboratories Inc SLAB 47.07 32.55
Silicon Motion Technology Corporation SIMO 19.96 9.78
SilverSun Technologies Inc SSNT 11.2 0.56
Simmons First National Corporation SFNC 12.11 9.8
Simulations Plus Inc SLP 4.06 2.41
Sina Corporation SINA 77.4 41.36
Sinclair Broadcast Group Inc SBGI 11 6.13
Sino Global Shipping America Ltd SINO 3.98 1.44
Sinovac Biotech Ltd SVA 3.46 1.66
Sirius XM Holdings Inc SIRI 2.94 1.75
SITO Mobile Ltd SITO 6.5 1.7
SkyWest Inc SKYW 13.04 5.91
Skyworks Solutions Inc SWKS 29.36 15.8
SLM Corporation SLM 17.05 12.18
SLM Corporation SLMBP 41.69 29.55
Smith Micro Software Inc SMSI 11 4.44
SMTC Corporation SMTX 3.95 2.23
Socket Mobile Inc SCKT 3.34 0.85
Sohu com Limited SOHU 64.24 33.91
Solar Capital Ltd SLRC 14.57 11.47
Solar Senior Capital Ltd SUNS 11.41 8.72
Soligenix Inc SNGX 8.2 2.3
Sonic Foundry Inc SOFO 8.96 5.8
Sonos Inc SONO 54.01 53.78
SORL Auto Parts Inc SORL 3.54 1.74
Sorrento Therapeutics Inc SRNE 18.75 1.5
Sound Financial Bancorp Inc SFBC 9.7 9.28
Southern First Bancshares Inc SFST 9.9 6.56
Southern Missouri Bancorp Inc SMBC 11.51 9.47
Southern National Bancorp of Virginia Inc SONA 6.75 4.89
Southside Bancshares Inc SBSI 18.12 15.49
SPAR Group Inc SGRP 2.17 0.97
Spartan Motors Inc SPAR 5.9 3.72
SpartanNash Company SPTN 16.25 11.95
Spectrum Pharmaceuticals Inc SPPI 16.82 9.38
Spherix Incorporated SPEX 547.16 123.31
Spirit Airlines, Inc. SAVE 24.11 14.19
Splunk Inc SPLK 39.08 26.3
Sprott Focus Trust Inc FUND 4.61 3.8
SPS Commerce Inc SPSC 40.4 23.25
SS&C Technologies Holdings Inc SSNC 12.93 8.68
STAAR Surgical Company STAA 11.37 5.05
Stamps com Inc STMP 32.87 18.84
Standard AVB Financial Corp STND 16.05 13.48
Star Bulk Carriers Corp SBLK 82.21 29.85
Starbucks Corporation SBUX 27.67 19.43
State Auto Financial Corporation STFC 14.85 10.63
State Bank Financial Corporation STBZ 16.17 12.9
StealthGas Inc GASS 8.23 4
Steel Dynamics Inc STLD 13.91 8.85
Spark Therapeutics, Inc. ONCE 10.31 2.25
Stein Mart Inc SMRT 4.84 3.25
Stericycle Inc SRCL 95.76 76.72
Sterling Construction Company Inc STRL 12.3 7.81
Steven Madden Ltd SHOO 29.56 20.78
Stewardship Financial Corp SSFN 5.62 3.26
Stock Yards Bancorp Inc SYBT 13.96 11.32
Stratasys Ltd SSYS 80.75 30.37
Strategic Education Inc STRA 109.55 44.46
Strattec Security Corporation STRT 24.22 17.27
Stratus Properties Inc STRS 9.64 6.7
Streamline Health Solutions Inc STRM 6.46 1.6
Summer Infant Inc SUMR 7.08 1.23
Summit Financial Group Inc SMMF 5.58 2.48
Summit State Bank SSBI 4.74 3.26
Sun Hydraulics Corporation SNHY 28.73 18.28
Sunesis Pharmaceuticals Inc SNSS 38.04 7.32
SunOpta Inc STKL 6.69 4.16
SunPower Corporation SPWR 8.61 3.77
Superconductor Technologies Inc SCON 989.82 1
Superior Group of Companies Inc SGC 5.44 4.47
Supernus Pharmaceuticals Inc SUPN 14.86 4.65
support com Inc SPRT 14.85 6.51
Surmodics Inc SRDX 22.36 13.69
SVB Financial Group SIVB 67.44 48.84
Sykes Enterprises Incorporated SYKE 18.41 13.24
Symantec Corporation SYMC 13.78 9.46
Synacor Inc SYNC 17.34 4.56
Synalloy Corporation SYNL 12.97 9.26
Synaptics Incorporated SYNA 39.01 22.72
Synchronoss Technologies Inc SNCR 35.69 17.13
Synergy Pharmaceuticals Inc SGYP 5.93 3.03
Synopsys Inc SNPS 34.1 26.49
Synthorx Inc THOR 39.27 29
Sypris Solutions Inc SYPR 7.15 3.4
T Rowe Price Group Inc TROW 55.69 44.78
Taitron Components Incorporated TAIT 0.91 0.73
Take Two Interactive Software Inc TTWO 16.27 7.82
Tandem Diabetes Care Inc TNDM 126.9 108.6
Tandy Leather Factory Inc TLF 5.5 4.34
TAT Technologies Ltd TATT 5.5 3.31
Taylor Devices Inc TAYD 11.89 7.35
TD Ameritrade Holding Corporation AMTD 17.41 12.93
Tech Data Corporation TECD 57.44 42.78
Technical Communications Corporation TCCO 12.03 4.32
TechTarget Inc TTGT 7.79 4
Telenav Inc TNAV 8.2 5.57
Teradyne Inc TER 16.54 12.41
Territorial Bancorp Inc TBNK 19.61 15.9
TESARO Inc TSRO 19.4 11.25
Tesla Inc TSLA 38.01 22.79
TESSCO Technologies Incorporated TESS 18.96 10.08
Tetra Tech Inc TTEK 26.3 20.68
Texas Capital Bancshares Inc TCBI 51.62 31.5
Texas Capital Bancshares Inc TCBIL 25.93 25.1
Box, Inc. BOX 18.99 13.61
Texas Instruments Incorporated TXN 28.47 22.25
Texas Roadhouse Inc TXRH 16.48 12.98
TFS Financial Corporation TFSL 8.6 7.06
TG Therapeutics Inc TGTX 33.19 1.9
The Andersons Inc ANDE 30.7 21.61
The Bancorp Inc TBBK 12.25 7.3
The Carlyle Group L P CG 17.09 12.57
The Cheesecake Factory Incorporated CAKE 32.19 25.78
The Chefs& 39 Warehouse Inc CHEF 25.2 12.58
The Descartes Systems Group Inc DSGX 9.36 6.96
The Dixie Group Inc DXYN 4.68 2.97
The Ensign Group Inc ENSG 14.8 11.35
The First Bancshares Inc FBMS 10.35 6.64
The First of Long Island Corporation FLIC 12.01 9.29
The Goodyear Tire & Rubber Company GT 14.3 8.83
The Hackett Group Inc HCKT 5.7 2.88
The Hain Celestial Group Inc HAIN 36.57 17.23
The Herzfeld Caribbean Basin Fund Inc CUBA 5.61 4.63
The Intergroup Corporation INTG 24.94 17.51
The KEYW Holding Corporation KEYW 13.55 7.06
The Madison Square Garden Company MSG 45.27 28.25
The Medicines Company MDCO 26.68 18.22
The Meet Group Inc MEET 4.31 1.65
The Middleby Corporation MIDD 44.13 30.8
The Navigators Group Inc NAVG 26.5 22.25
The Providence Service Corporation PRSC 16.99 9.76
The Simply Good Foods Company SMPL 14.26 13.21
The Ultimate Software Group Inc ULTI 104.99 64.2
The York Water Company YORW 15.89 14.38
The9 Limited NCTY 23.79 8.22
TheStreet Inc TST 1.97 1.22
THL Credit Inc TCRD 7.47 5.66
Tile Shop Hldgs Inc TTS 16.38 11.71
Timberland Bancorp Inc TSBK 6.12 3.44
Titan Machinery Inc TITN 36.05 19.37
Titan Pharmaceuticals Inc TTNP 7.7 3.58
TiVo Corporation TIVO 11.56 7.06
Tonix Pharmaceuticals Holding Corp TNXP 920 1
Top Image Systems Ltd TISA 5.45 2.19
Torchlight Energy Resources Inc TRCH 2.55 0.84
TORM plc TRMD 9.2 2.84
Tower Semiconductor Ltd TSEM 15 0.61
Town Sports International Holdings Inc CLUB 10.38 5.33
Towne Bank TOWN 13.73 10.32
Tractor Supply Company TSCO 47.65 32.08
Trans World Entertainment Corp TWMC 3.14 1.65
TransAct Technologies Incorporated TACT 7.1 5.24
Transcat Inc TRNS 13.4 5.12
TransGlobe Energy Corporation TGA 12.8 7.07
TravelCenters of America LLC TA 6.78 4.19
Travelzoo TZOO 30.85 16.74
TriCo Bancshares TCBK 15.51 12.49
TriMas Corporation TRS 28.01 18.4
Trimble Inc TRMB 29.89 20.08
Trinity Biotech plc TRIB 14.89 9.39
TripAdvisor Inc TRIP 46.36 25.52
TrovaGene Inc TROV 88.92 25.92
TrustCo Bank Corp NY TRST 4.65 3.91
Trustmark Corporation TRMK 20.88 17.01
TSR Inc TSRI 3.38 2.34
TTEC Holdings Inc TTEC 16.92 13.68
TTM Technologies Inc TTMI 13.54 8.47
TuanChe Limited TC 9.36 2.3
Tucows Inc TCX 6.4 3
Tuesday Morning Corp TUES 6.75 3.18
Twin Disc Incorporated TWIN 37.7 13.34
U S Concrete Inc USCR 9.16 3.25
U S Auto Parts Network Inc PRTS 5.27 1.78
U S Energy Corp USEG 22.62 9
U S Global Investors Inc GROW 6.67 3.51
Ubiquiti Networks Inc UBNT 34.16 7.69
UFP Technologies Inc UFPT 19.56 14.01
Ulta Beauty Inc ULTA 101.54 63.39
Ultra Clean Holdings Inc UCTT 8.95 4.4
Ultra Petroleum Corp UPL 30.45 17.88
Ultralife Corporation ULBI 5.45 2.58
UMB Financial Corporation UMBF 47.1 34.13
Umpqua Holdings Corporation UMPQ 10.85 8.96
Unico American Corporation UNAM 12.82 8.79
Union Bankshares Corporation UBSH 13.49 11.04
Acushnet Holdings Corp. GOLF 5.81 3.05
Union Bankshares Inc UNB 16.48 14.3
United Bancorp Inc UBCP 7.62 4.48
United Bancshares Inc UBOH 9.01 5.78
United Bankshares Inc UBSI 23.53 17.74
United Community Banks Inc UCBI 9.61 6.02
United Community Financial Corp UCFC 3.57 1.12
United Continental Holdings Inc UAL 25.17 17.48
United Financial Bancorp Inc UBNK 13.69 11.1
United Fire Group Inc UFCS 21.22 12.86
United Insurance Holdings Corp UIHC 5.61 4.1
United Natural Foods Inc UNFI 60.53 39.8
United Security Bancshares UBFO 2.89 1.9
United States Lime & Minerals Inc USLM 64.75 40.33
United Therapeutics Corporation UTHR 58.91 40.42
United Guardian Inc UG 16.79 10.39
Unity Bancorp Inc UNTY 5.98 5.37
Universal Electronics Inc UEIC 20.65 11.5
Universal Forest Products Inc UFPI 13.29 9.13
Universal Stainless & Alloy Products Inc USAP 47.6 31.75
Univest Corporation of Pennsylvania UVSP 14.55 11.31
Urban Outfitters Inc URBN 40.42 23.93
US Ecology Inc ECOL 22.1 14.75
USA Technologies Inc USAT 1.87 0.94
USA Technologies Inc USATP 17.3 14.59
USA Truck Inc USAK 9.31 2.8
Utah Medical Products Inc UTMD 32.71 23.7
UTStarcom Holdings Corp UTSI 4.68 2.19
Valley National Bancorp VLY 9.73 6.62
Value Line Inc VALU 9.79 6.47
Vanda Pharmaceuticals Inc VNDA 5.46 3.03
VanEck Vectors Biotech ETF BBH 55.08 36.04
Veeco Instruments Inc VECO 38.11 21.46
Vera Bradley Inc VRA 38.11 19.68
Verastem Inc VSTM 12.01 6.47
Verint Systems Inc VRNT 32.39 25.01
VeriSign Inc VRSN 49.5 34.15
Verisk Analytics Inc VRSK 51.35 38.98
Vermillion Inc VRML 3 1.18
Vertex Energy Inc VTNR 3.51 1.3
Vertex Pharmaceuticals Incorporated VRTX 64.85 32.2
Viacom Inc VIA 50 41.4
Viacom Inc VIAB 48.84 38.83
ViaSat Inc VSAT 49.67 33.85
Vical Incorporated VICL 45.8 27.4
Vicor Corporation VICR 10.32 5.12
Village Bank and Trust Financial Corp VBFC 37.28 9.7
Village Super Market Inc VLGEA 29.32 18.6
Virco Manufacturing Corporation VIRC 2.8 1.45
VirTra Inc VTSI 1.76 0.8
Virtus Investment Partners Inc VRTS 112.62 64.43
Virtusa Corporation VRTU 18.33 11.28
Visteon Corporation VC 32.4 16.46
VIVUS Inc VVUS 299.3 99
Vodafone Group Plc VOD 33.69 28.14
VOXX International Corporation VOXX 14.29 5.65
VSE Corporation VSEC 12.87 9.88
Camping World Holdings, Inc. CWH 17.54 12.17
Vuzix Corporation VUZI 6.75 1.65
Washington Federal Inc WAFD 15.82 12.34
Washington Trust Bancorp Inc WASH 22.14 18.05
Waterstone Financial Inc WSBF 7.14 1.52
Wayside Technology Group Inc WSTG 12.62 8.33
WCF Bancorp Inc WCFB 6.42 4.59
WD 40 Company WDFC 47.6 35.06
Weight Watchers International Inc WTW 79.94 41.83
Wellesley Bancorp Inc WEBK 15.42 11.63
Wendy& 39 s Company The WEN 4.64 3.59
Werner Enterprises Inc WERN 22.98 18.61
WesBanco Inc WSBC 18.81 15.36
West Bancorporation WTBA 9.91 7.2
Westamerica Bancorporation WABC 40.1 34.05
Westell Technologies Inc WSTL 9.8 7
Western Digital Corporation WDC 38.47 24.36
Westport Fuel Systems Inc WPRT 48.71 22.27
Weyco Group Inc WEYS 22.11 18.16
Wheeler Real Estate Investment Trust Inc WHLR 28.7 26.8
WhiteHorse Finance Inc WHF 7.83 7.29
Wilhelmina International Inc WHLM 4 1.8
Willamette Valley Vineyards Inc WVVI 4 3.06
Willdan Group Inc WLDN 4.1 1.16
Willis Lease Finance Corporation WLFC 14.82 11.46
Winmark Corporation WINA 61.08 44.37
Wintrust Financial Corporation WTFC 37.41 27.86
WisdomTree Investments Inc WETF 7.79 5.01
Woodward Inc WWD 42.89 30.16
Workday Inc WDAY 56.17 46.99
World Acceptance Corporation WRLD 76.68 57.8
Wright Medical Group N V WMGI 22.47 16.06
WSFS Financial Corporation WSFS 13.96 11.37
WVS Financial Corp WVFC 7.95 6.19
Wynn Resorts Limited WYNN 106 73.18
Xcel Energy Inc XEL 23.46 20.4
Xilinx Inc XLNX 31.75 26.14
XOMA Corporation XOMA 79 24.8
Yandex N V YNDX 27.3 16.66
YRC Worldwide Inc YRCW 13.99 4.61
YY Inc YY 14.75 11.3
ZAGG Inc ZAGG 13.03 6.54
Zebra Technologies Corporation ZBRA 41.64 32.2
Zillow Group Inc Z 14.4 7.17
Zion Oil & Gas Inc ZN 3 1.55
MedEquities Realty Trust, Inc. MRT 6.03 5.99
Zions Bancorporation N A ZION 21.34 15.62
Zions Bancorporation N A ZIONW 5.35 2.35
ZIOPHARM Oncology Inc ZIOP 6.22 3.99
Zix Corporation ZIXI 3.4 2.4
Zogenix Inc ZGNX 25.12 8.96
Zumiez Inc ZUMZ 41.72 18.53
Zynga Inc ZNGA 14.69 2.1
3D Systems Corporation DDD 35.57 10.24
3M Company MMM 81.71 70.01
A H Belo Corporation AHC 3.04 1.86
AAR Corp AIR 21.61 9.61
Aaron& 39 s Inc AAN 31.37 24.34
ABB Ltd ABB 17.11 12.51
Abbott Laboratories ABT 63.34 46.44
Abercrombie & Fitch Company ANF 42.64 23.26
Aberdeen Global Dynamic Dividend Fund AGD 7.16 5.69
Aberdeen Global Premier Properties Fund AWP 4.21 2.8
Aberdeen Japan Equity Fund Inc JEQ 4.37 3.68
Aberdeen Total Dynamic Dividend Fund AOD 5.29 4.47
ABM Industries Incorporated ABM 21.01 15.6
Acadia Realty Trust AKR 20.36 15.04
Accenture plc ACN 62.73 44.5
Acco Brands Corporation ACCO 12.73 5.89
Acorn International Inc ATV 15.53 7.53
Actuant Corporation ATU 30.8 22.66
Acuity Brands Inc AYI 67.26 47.6
Adams Diversified Equity Fund Inc ADX 7.37 6.17
Adams Natural Resources Fund Inc PEO 17.56 14.53
Adecoagro S A AGRO 11.05 8.03
Adient plc ADNT 96.61 3.03
Advance Auto Parts Inc AAP 91.09 64.74
Advent Claymore Convertible Securities and Income Fund AVK 10.58 8.93
AECOM ACM 24.37 14.91
Aegon NV AEG 4.86 2.79
Aercap Holdings N V AER 13.76 10.57
Affiliated Managers Group Inc AMG 130.63 94.79
Aflac Incorporated AFL 23.66 16.4
AG Mortgage Investment Trust Inc MITT 11.51 7.73
AGCO Corporation AGCO 50.9 36.53
Agilent Technologies Inc A 42.79 33.38
Agnico Eagle Mines Limited AEM 52.46 29.3
Agree Realty Corporation ADC 19.86 14.58
Air Lease Corporation AL 25.43 17.93
Air Products and Chemicals Inc APD 77.68 64.44
Aircastle Limited AYR 10.31 8.02
AK Steel Holding Corporation AKS 9.91 3.57
Alamo Group Inc ALG 32.88 25.14
Alaska Air Group Inc ALK 20.76 14.88
Albany International Corporation AIN 22.96 15.4
Albemarle Corporation ALB 60.7 46.69
Alcoa Corporation AA 30.62 22.9
Alexander & Baldwin Inc ALEX 33.12 15.91
Alexander& 39 s Inc ALX 267.59 196.13
Alexandria Real Estate Equities Inc ARE 61.65 52.46
CapStar Financial Holdings, Inc. CSTR 70.75 40.78
Alleghany Corporation Y 349.47 279.46
Allegheny Technologies Incorporated ATI 46.33 23.32
Allergan plc AGN 93.23 79.26
Allete Inc ALE 33.87 30.25
Alliance California Municipal Income Fund Inc AKP 12.41 10.06
Alliance Data Systems Corporation ADS 144.83 98.77
Alliance National Municipal Income Fund Inc AFB 11.77 9.72
Alliance World Dollar Government Fund II AWF 9.33 7.67
AllianceBernstein Holding L P AB 11.19 6.97
Alliant Energy Corporation LNT 19.06 16.54
AllianzGI Convertible & Income Fund NCV 4.58 3.85
AllianzGI Convertible & Income Fund II NCZ 4.17 3.49
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 9.43 8.17
Allison Transmission Holdings Inc ALSN 22.29 14.49
Allstate Corporation The ALL 37.83 24
Altria Group MO 27.07 20.53
Aluminum Corporation of China Limited ACH 13.83 9.26
Ameren Corporation AEE 27.05 22.52
Ameresco Inc AMRC 14.31 8.91
America Movil S A B de C V AMX 24.48 19.23
American Assets Trust Inc AAT 24.1 16.46
American Axle & Manufacturing Holdings Inc AXL 12.95 8.36
American Campus Communities Inc ACC 37.17 31.17
American Eagle Outfitters Inc AEO 18.79 9.79
American Electric Power Company Inc AEP 35.78 28.74
American Equity Investment Life Holding Company AEL 12.14 9.42
American Express Company AXP 55.56 43.73
American Financial Group Inc AFG 32.22 28.97
American International Group Inc AIG 33.8 21.38
American Midstream Partners LP AMID 11.29 7.2
American Realty Investors Inc ARL 3.84 1.49
American States Water Company AWR 20.91 14.48
American Tower Corporation REIT AMT 69.14 51.95
American Vanguard Corporation AVD 35.46 12.88
American Water Works AWK 33.24 26.58
AmeriGas Partners L P APU 27 21.88
AMERIPRISE FINANCIAL SERVICES INC AMP 54.82 38.67
AmerisourceBergen Corporation Holding Co ABC 40.05 32.39
Amira Nature Foods Ltd ANFI 9.58 7.39
AMN Healthcare Services Inc AMN 11.87 3.94
Amneal Pharmaceuticals Inc AMRX 3.75 3.75
Ampco Pittsburgh Corporation AP 19.21 12.59
Amphenol Corporation APH 30.79 21.54
AMREP Corporation AXR 14.91 5
AMTEK Inc AME 36.57 26.92
Anadarko Petroleum Corporation APC 82.74 53.73
AngloGold Ashanti Limited AU 45.1 29.31
Anheuser Busch Inbev SA BUD 74.04 47.27
Anixter International Inc AXE 64.79 47.07
Annaly Capital Management Inc NLY 8.49 6.93
Anworth Mortgage Asset Corporation ANH 3.37 2.75
Aon plc AON 54.08 41.99
Apache Corporation APA 99.36 67.24
Apartment Investment and Management Company AIV 22.84 17.84
Apollo Commercial Real Estate Finance ARI 9.38 6.49
Apollo Global Management LLC APO 9.81 5.7
Applied Industrial Technologies Inc AIT 38.55 30.31
AptarGroup Inc ATR 49.47 41.53
Aqua America Inc WTR 18.3 14.22
Arbor Realty Trust ABR 3.76 1.97
ARC Document Solutions Inc ARC 6.97 2.2
ArcelorMittal MT 61.86 36.49
Archer Daniels Midland Company ADM 28.06 20.9
Arcos Dorados Holdings Inc ARCO 21.2 10
Ares Commercial Real Estate Corporation ACRE 10.72 9.36
Ares Dynamic Credit Allocation Fund Inc ARDC 12.17 12.05
Argan Inc AGX 17.07 10.91
Arlington Asset Investment Corp AI 9.14 6.88
ARMOUR Residential REIT Inc ARR 26.22 20.76
Armstrong World Industries Inc AWI 54.22 38.18
Arrow Electronics Inc ARW 42.63 31.02
Arthur J Gallagher & Co AJG 30.67 26.38
ASA Gold and Precious Metals Limited ASA 28.01 19.81
Asbury Automotive Group Inc ABG 32.35 21.5
ASE Technology Holding Co Ltd ASX 4 2.75
ASGN Incorporated ASGN 20.63 11.02
Ashford Hospitality Trust Inc AHT 7.09 4.85
Ashland Global Holdings Inc ASH 74.57 52.77
At Home Group Inc. HOME 12.15 8.39
Assurant Inc AIZ 38.35 28.43
Assured Guaranty Ltd AGO 16.73 10
Astrazeneca PLC AZN 18.6 14.94
AT&T Inc T 27.22 20.16
Atlantic Power Corporation AT 11.32 8.23
Atmos Energy Corporation ATO 31.08 25.28
AU Optronics Corp AUO 4.64 2.16
Autoliv Inc ALV 59.08 44.74
AutoNation Inc AN 48.45 32.54
AutoZone Inc AZO 397.13 319.79
AvalonBay Communities Inc AVB 122.96 99.77
Avery Dennison Corporation AVY 30.46 22.59
Avista Corporation AVA 21.84 18.29
Avon Products Inc AVP 21.21 12.82
AVX Corporation AVX 11.35 7.69
Axis Capital Holdings Limited AXS 31.89 25.6
AZZ Inc AZZ 36.48 20.46
B&G Foods Inc BGS 23.67 15.51
Babson Global Short Duration High Yield Fund BGH 13.57 12.96
Badger Meter Inc BMI 22.35 13.5
BalckRock Taxable Municipal Bond Trust BBN 14.91 12.56
Ball Corporation BLL 21.55 17.02
Banc of California Inc BANC 10.48 8.2
Banco Bilbao Viscaya Argentaria S A BBVA 7.05 3.93
Banco Bradesco Sa BBD 14.31 10.1
Banco Bradesco Sa BBDO 13.12 8.65
Banco De Chile BCH 24.92 20.57
Banco Latinoamericano de Comercio Exterior S A BLX 16.26 10.99
Banco Santander Brasil SA BSBR 6.86 4.2
Banco Santander Chile BSAC 24.88 19.82
Banco Santander Mexico S A Institucion de Ban BSMX 12.1 9.32
Banco Santander S A SAN 5.38 3.14
BanColombia S A CIB 56.44 45.09
BancorpSouth Bank BXS 14.28 9.96
Bank of America Corporation BAC 10.81 5.37
Bank of Hawaii Corporation BOH 40.63 34.98
Bank Of Montreal BMO 48.02 39.04
Bank Of New York Mellon Corporation The BK 23.46 17.27
Bank of Nova Scotia The BNS 43.86 35.99
BankUnited Inc BKU 22.1 18.36
Barclays PLC BCS 15.25 8.05
Barings BDC Inc BBDC 0.29 0.04
Barings Corporate Investors MCI 10.91 8.7
Barings Participation Investors MPV 9.66 8.17
Barnes & Noble Inc BKS 15.92 8.27
Barnes Group Inc B 26.25 18.47
Basic Energy Services Inc BAS 21.86 8.71
Baxter International Inc BAX 61.21 43.28
Baytex Energy Corp BTE 46.53 31.18
BB&T Corporation BBT 28.31 21.13
BBVA Banco Frances S A BFR 6.19 2.93
BBX Capital Corporation BBX 7.18 1.84
BCE Inc BCE 31.89 26.75
Beazer Homes USA Inc BZH 19.95 11.25
Becton Dickinson and Company BDX 71.58 64.1
Belden Inc BDC 44.17 29.57
Bemis Company Inc BMS 28.84 24.69
Benchmark Electronics Inc BHE 17.57 12.5
Berkshire Hathaway Inc BRK.A 135 114
Berkshire Hathaway Inc BRK.B 90.69 76.29
Berkshire Hills Bancorp Inc BHLB 20.63 17.26
Berry Global Group Inc BERY 16.08 13.48
Audentes Therapeutics, Inc. BOLD 0.61 0.13
Best Buy Co Inc BBY 22.11 9.43
BHP Group Limited BHP 59.73 44.88
BHP Group Plc BBL 51.14 37.19
Big Lots Inc BIG 42.5 24.39
Bio Rad Laboratories Inc BIO 114.25 92.3
Bitauto Holdings Limited BITA 7.37 3.51
Black Hills Corporation BKH 30.66 24.89
Black Knight Inc BKI 36.69 23.57
BlackRock California Municipal Income Trust BFZ 12.26 9.79
Blackrock Capital and Income Strategies Fund Inc CII 8.07 7.04
Blackrock Core Bond Trust BHK 10.73 8.48
Blackrock Corporate High Yield Fund Inc HYT 7.75 6.31
BlackRock Credit Allocation Income Trust BTZ 9.29 7.46
Blackrock Debt Strategies Fund Inc DSU 8.57 6.88
BlackRock Energy and Resources Trust BGR 14.49 11.29
Blackrock Enhanced Equity Dividend Trust BDJ 4.93 4.25
Blackrock Enhanced Government Fund Inc EGF 12.33 11.1
Blackrock Floating Rate Income Strategies Fund Inc FRA 10.68 8.84
Blackrock Florida Municipal 2020 Term Trust BFO 13.45 11.93
Blackrock Global BGT 10.81 8.79
Blackrock Global BOE 7.73 6.39
Blackrock Health Sciences Trust BME 15.76 12.82
BlackRock Income Investment Quality Trust BAF 12.33 9.98
BlackRock Income Trust Inc The BKT 5.36 4.85
BLACKROCK INTERNATIONAL LTD BGY 4.6 3.78
BlackRock Investment Quality Municipal Trust Inc The BKN 11.86 9.79
BlackRock Long Term Municipal Advantage Trust BTA 9.27 7.57
BlackRock Maryland Municipal Bond Trust BZM 14.93 11.22
BlackRock Massachusetts Tax Exempt Trust MHE 12.2 9.98
Blackrock Muni Intermediate Duration Fund Inc MUI 12.52 10.24
Blackrock Muni New York Intermediate Duration Fund Inc MNE 12.36 10.22
Blackrock MuniAssets Fund Inc MUA 10.52 8.56
Blackrock Municipal 2020 Term Trust BKK 13.46 11.8
Blackrock Municipal Bond Trust BBK 12.54 10.01
BlackRock Municipal Income Investment Trust BBF 11.48 9.28
Blackrock Municipal Income Quality Trust BYM 12.17 9.79
BlackRock Municipal Income Trust BFK 11.49 9.05
BlackRock Municipal Income Trust II BLE 12.05 9.73
Blackrock MuniEnhanced Fund Inc MEN 9.27 7.43
Blackrock MuniHoldings California Quality Fund Inc MUC 12.63 10.03
Blackrock MuniHoldings Fund II Inc MUH 12.33 9.85
Blackrock MuniHoldings Fund Inc MHD 13.5 10.58
Blackrock MuniHoldings Investment Quality Fund MFL 11.98 9.44
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 12.04 10.02
Blackrock MuniHoldings New York Quality Fund Inc MHN 12.22 10.25
Blackrock MuniHoldings Quality Fund II Inc MUE 11.25 8.96
Blackrock MuniHoldings Quality Fund Inc MUS 11.73 9.06
Blackrock MuniVest Fund II Inc MVT 12.6 10.27
Blackrock MuniYield California Fund Inc MYC 12.14 9.84
Blackrock MuniYield California Insured Fund Inc MCA 12.18 9.67
Blackrock MuniYield Fund Inc MYD 11.79 9.59
Blackrock MuniYield Investment Fund MYF 12.4 9.54
Blackrock MuniYield Investment QualityFund MFT 11.64 9.17
Blackrock MuniYield Michigan Quality Fund Inc MIY 11.85 9.71
Blackrock MuniYield New Jersey Fund Inc MYJ 12.51 10.11
Blackrock MuniYield New York Quality Fund Inc MYN 11.66 9.46
Blackrock MuniYield Pennsylvania Quality Fund MPA 11.82 10.47
Blackrock MuniYield Quality Fund II Inc MQT 11.04 8.77
Blackrock MuniYield Quality Fund III Inc MYI 11.5 9.18
Blackrock MuniYield Quality Fund Inc MQY 12.75 10.02
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 12.39 10.43
Blackrock New York Municipal Bond Trust BQH 12.39 10.53
Blackrock New York Municipal Income Quality Trust BSE 12.52 10.21
BlackRock New York Municipal Income Trust II BFY 12.28 10.54
BlackRock Strategic Municipal Trust Inc The BSD 11.25 8.86
BlackRock Virginia Municipal Bond Trust BHV 16.92 13.3
BlackRock Inc BLK 180.52 137.39
Twilio Inc. TWLO 0 0
BlueLinx Holdings Inc BXC 28.6 14.8
Boeing Company The BA 65.71 57.29
Bonanza Creek Energy Inc BCEI 28.92 13.09
Booz Allen Hamilton Holding Corporation BAH 11.14 6.53
BorgWarner Inc BWA 40.67 28.29
Boston Beer Company Inc The SAM 139.24 94.52
Boston Properties Inc BXP 93.22 77.47
Boston Scientific Corporation BSX 6.36 4.97
Boyd Gaming Corporation BYD 9.48 4.7
BP p l c BP 32.32 24.86
BP Prudhoe Bay Royalty Trust BPT 53.99 29.58
Brady Corporation BRC 28.64 21.2
Brandywine Realty Trust BDN 9.74 6.93
Brasilagro Cia Brasileira De Propriedades Agricolas LND 3.78 3.4
Braskem S A BAK 14.26 8.05
BRF S A BRFS 19.54 12.52
Bridgepoint Education Inc BPI 26.94 8.4
Briggs & Stratton Corporation BGG 18.31 12.83
Brinker International Inc EAT 30.29 21.25
Brink& 39 s Company The BCO 27.34 19.42
Bristol Myers Squibb Company BMY 30.15 25.96
Bristow Group Inc BRS 49.59 34.57
British American Tobacco p l c BTI 41.28 32.97
Broadridge Financial Solutions Inc BR 21.31 17.46
Brookdale Senior Living Inc BKD 25.72 15.19
Brookfield Asset Management Inc BAM 21.94 16.06
Brookfield Infrastructure Partners LP BIP 17.97 13.37
Brookfield Real Assets Income Fund Inc RA 21.89 11.74
Brown & Brown Inc BRO 12.7 10.17
Brown Forman Corporation BF.A 28.81 21.4
Brown Forman Corporation BF.B 23.82 17.36
BRT Apartments Corp BRT 7.71 5.52
Brunswick Corporation BC 27.35 17.35
BT Group plc BT 15.35 11.47
Buckeye Partners L P BPL 37.76 27.92
Buckle Inc The BKE 28.77 20.48
Buenaventura Mining Company Inc BVN 41.19 31.18
Build A Bear Workshop Inc BBW 8.69 3.28
Bunge Limited BG 64.82 49.45
CABCO Series 2004 101 Trust GYB 17.19 14.73
Cabot Corporation CBT 38.72 28.25
Cabot Oil & Gas Corporation COG 24.85 14.35
CACI International Inc CACI 62.85 41.7
CAE Inc CAE 9.87 8.26
California Resources Corporation CRC 15.12 4.75
California Water Service Group Holding CWT 16.22 14.65
Calix Inc CALX 11.98 4.34
Callaway Golf Company ELY 7.05 5.14
Callon Petroleum Company CPE 7.72 3.88
Cambrex Corporation CBM 13.96 5.98
Camden Property Trust CPT 53.73 43.97
Cameco Corporation CCJ 22.32 14.66
Campbell Soup Company CPB 31.24 25.91
Canadian Imperial Bank of Commerce CM 62.71 49.22
Canadian National Railway Company CNI 42.48 33.4
Canadian Natural Resources Limited CNQ 34.74 21.53
Canadian Pacific Railway Limited CP 96.56 62.42
Canon Inc CAJ 47.27 29.33
Cantel Medical Corp CMD 14.94 7.65
Capital One Financial Corporation COF 55.03 39.09
Capital Senior Living Corporation CSU 18.69 7.39
Capstead Mortgage Corporation CMO 7.99 6.24
Carbo Ceramics Inc CRR 125.97 57.87
Cardinal Health Inc CAH 37.19 32.28
Carlisle Companies Incorporated CSL 55.01 41.6
CarMax Inc KMX 37.97 25.22
Carnival Corporation CCL 33.5 24.16
Carnival Corporation CUK 35.13 23.94
Carpenter Technology Corporation CRS 51.04 38.09
Carriage Services Inc CSV 11.39 5.21
Carter& 39 s Inc CRI 53.38 36.7
Caterpillar Inc CAT 94.72 65.19
Cato Corporation The CATO 22.41 16.27
CBIZ Inc CBZ 6.76 5.2
CBL & Associates Properties Inc CBL 12.9 8.55
CBRE Clarion Global Real Estate Income Fund IGR 5.81 4.2
CBRE Group Inc CBRE 20.86 15.1
CBS Corporation CBS 35.56 25.15
Cedar Fair L P FUN 26.01 14.71
Cedar Realty Trust Inc CDR 4.65 3.43
Celanese Corporation CE 46.85 29.89
Celestica Inc CLS 10.22 6.75
Cellcom Israel Ltd CEL 15.34 5.09
Cementos Pacasmayo S A A CPAC 10.23 6.97
Cemex S A B de C V CX 10 5.04
Cenovus Energy Inc CVE 32.96 24.61
Centene Corporation CNC 25.4 13.42
CenterPoint Energy Inc CNP 16.71 13.59
Centrais Electricas Brasileiras S A Eletrobras EBR 9.12 2.65
CenturyLink Inc CTL 25.66 20.73
CF Industries Holdings Inc CF 38.08 25.92
CGI Group Inc GIB 27.47 17.85
Charles River Laboratories International Inc CRL 41.24 27.39
Chatham Lodging Trust REIT CLDT 11.04 7.47
Chemed Corp CHE 68.39 48.49
Chesapeake Energy Corporation CHK 24.19 12.87
Chesapeake Granite Wash Trust CHKR 9.4 5.71
Chesapeake Lodging Trust CHSP 15.13 10.97
Chesapeake Utilities Corporation CPK 28.27 22.81
Chevron Corporation CVX 92.72 75.18
Chico& 39 s FAS Inc CHS 16.75 9.02
Chimera Investment Corporation CIM 6.07 4.46
China Distance Education Holdings Limited DL 3.58 1.53
China Eastern Airlines Corporation Ltd CEA 19.87 13.5
China Fund Inc The CHN 12.7 10.6
China Green Agriculture Inc CGA 4.53 2.96
China Life Insurance Company Limited LFC 14.96 10.07
China Mobile Hong Kong Ltd CHL 45.46 36.14
China New Borun Corporation BORN 4.77 1.54
China Petroleum & Chemical Corporation SNP 67.25 46.02
China Southern Airlines Company Limited ZNH 26.91 18.29
China Telecom Corp Ltd CHA 54.68 36.22
China Unicom Hong Kong Ltd CHU 19.72 11.33
China Yuchai International Limited CYD 11.2 7.54
Chipotle Mexican Grill Inc CMG 440.4 236.24
Choice Hotels International Inc CHH 30.8 23.88
Christopher & Banks Corporation CBK 5.45 1.03
Chubb Limited CB 68.88 55.41
Chunghwa Telecom Co Ltd CHT 24.46 20.86
Church & Dwight Company Inc CHD 26.36 19.9
Churchill Capital Corp CCC 16.33 11.4
Ciena Corporation CIEN 17.98 11.49
Cigna Corporation CI 54.37 39.57
Cimarex Energy Co XEC 83.31 45.36
Cincinnati Bell Inc CBB 28.75 15.7
Cinemark Holdings Inc CNK 22.68 14.5
CIRCOR International Inc CIR 41.67 28.49
CIT Group Inc DEL CIT 40.11 30.24
Citigroup Inc BLW 11.8 9.42
Citigroup Inc C 38.21 23.59
Citizens Inc CIA 11.33 7.8
Clean Harbors Inc CLH 70.3 47.16
Clear Channel Outdoor Holdings Inc CCO 3.82 2.16
Clearwater Paper Corporation CLW 42.55 29.93
Cleveland Cliffs Inc CLF 68.4 26.52
Clorox Company The CLX 64.63 54.78
Cloud Peak Energy Inc CLD 21.47 14.09
CMS Energy Corporation CMS 20.31 16.93
CNA Financial Corporation CNA 20.85 17.7
CNO Financial Group Inc CNO 9.17 5.54
CNOOC Limited CEO 172.89 131.66
CNX Resources Corporation CNX 37.72 25.86
Coca Cola Femsa S A B de C V KOF 130.25 80.75
Coca Cola Company The KO 33.1 26.95
Coeur Mining Inc CDE 31.86 15.36
Cohen & Steers Inc CNS 25.4 18.33
Cohen & Steers Infrastructure Fund Inc UTF 11.46 9.05
Cohen & Steers Quality Income Realty Fund Inc RQI 6.8 5.03
Cohen & Steers Reit and Preferred Income Fund Inc RNP 11.09 8.53
Cohen & Steers Total Return Realty Fund Inc RFI 8.65 6.45
Colfax Corporation CFX 40.35 24.8
Colgate Palmolive Company CL 48.07 37.75
Collier Creek Holdings CCH 22.63 13.39
Colonial High Income Municipal Trust CXE 4.11 3.38
Colonial Intermediate High Income Fund CIF 1.85 1.54
Colonial Investment Grade Municipal Trust CXH 8.16 6.64
Colonial Municipal Income Trust CMU 3.67 3.03
Colony Capital Inc CLNY 14.13 10.48
Columbia Seligman Premium Technology Growth Fund Inc STK 8.38 6.32
Comcast Corporation CCZ 41.76 35.64
Comerica Incorporated CMA 29.73 23.59
Comfort Systems USA Inc FIX 11.92 8.32
Commercial Metals Company CMC 12.6 9.47
Community Bank System Inc CBU 24.37 20.84
Community Health Systems Inc CYH 31.66 16.55
Comp En De Mn Cemig ADS CIG 13.01 5.56
Companhia Brasileira de Distribuicao CBD 46.69 33.87
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 13.1 7.84
Companhia Paranaense de Energia COPEL ELP 18.06 8.98
Compania Cervecerias Unidas S A CCU 27.36 20.73
Compass Diversified Holdings CODI 9.01 6.87
Compass Minerals International Inc CMP 64.7 53.75
Comstock Resources Inc CRK 96.32 54.9
ConAgra Brands Inc CAG 25.99 20.02
Concho Resources Inc CXO 116 77.8
Concord Medical Services Holdings Limited CCM 3.18 1.67
ConocoPhillips COP 62.4 41.06
Consolidated Edison Inc ED 50.36 42.81
Constellation Brands Inc STZ 35.45 17.94
Continental Resources Inc CLR 47.47 31.29
Cooper Tire & Rubber Company CTB 23.45 12.57
Copa Holdings S A CPA 83.33 47.7
Core Laboratories N V CLB 127.74 87.87
CoreCivic Inc CXW 19.81 11.35
CoreLogic Inc CLGX 28 12.55
CorEnergy Infrastructure Trust Inc CORR 25.99 17.32
Red Rock Resorts, Inc. RRR 22.86 17.66
CoreSite Realty Corporation COR 22.24 14.15
Corning Incorporated GLW 12.37 9.45
Corporate Asset Backed Corp CABCO GYC 22.46 20.38
Corporate Office Properties Trust OFC 20.16 15.61
Cosan Limited CZZ 15.62 9.82
Costamare Inc CMRE 10.09 7.76
Cott Corporation COT 7.44 5.25
Cousins Properties Incorporated CUZ 7.15 5.34
Covanta Holding Corporation CVA 13.59 9.41
CPB Inc CPF 13.55 10.49
CPFL Energia S A CPL 27.53 18.35
Crane Co CR 44.28 31.18
Crawford & Company CRD.B 6.98 2.91
Credicorp Ltd BAP 130.15 90.67
Credit Suisse Group CS 22.8 12.85
CRH PLC CRH 18.62 13.71
Cross Timbers Royalty Trust CRT 28.84 14.71
Crown Castle International Corporation CCI 60.07 37.39
Crown Holdings Inc CCK 38.79 32.69
CryoLife Inc CRY 6.81 4.22
CSS Industries Inc CSS 18.16 14.76
CTS Corporation CTS 10.4 7.63
CubeSmart CUBE 11.94 8.21
Cubic Corporation CUB 50.37 40.78
Cullen Frost Bankers Inc CFR 50.09 44.12
Cummins Inc CMI 108.18 70.87
Curtiss Wright Corporation CW 38.76 27.58
Cushing Energy Income Fund The SRF 67.1 52.59
Cushing MLP & Infrastructure Total Return Fund SRV 26.51 19.36
CVR Energy Inc CVI 25.24 10.06
CVR Partners LP UAN 20.34 13.48
CVS Health Corporation CVS 44.16 36.65
D R Horton Inc DHI 20.98 12.07
Dana Incorporated DAN 15.08 10.37
Danaher Corporation DHR 55.01 46.72
Danaos Corporation DAC 4.59 2.56
DAQO New Energy Corp DQ 31.2 3.7
Darden Restaurants Inc DRI 45.52 34.39
Darling Ingredients Inc DAR 18.5 13.27
DaVita Inc DVA 57.49 38.57
Dean Foods Company DF 33.53 18.84
Deckers Outdoor Corporation DECK 90.21 28.63
Deere & Company DE 75.32 60.04
Delaware Investments Dividend & Income Fund Inc DDF 5.4 4.33
Delek Logistics Partners L P DKL 15.1 13.94
Delek US Holdings Inc DK 22.92 9.15
Delta Air Lines Inc DAL 11.12 7.36
Deluxe Corporation DLX 28.57 18.53
Denbury Resources Inc DNR 19.88 12.8
Deutsch Bk Contingent Cap Tr V DKT 18.23 14.25
Deutsche Bank AG DB 46.28 24.9
Devon Energy Corporation DVN 69.22 47.2
DHI Group Inc DHX 10.98 7.1
DHT Holdings Inc DHT 12.28 2.7
Diageo plc DEO 103.16 70.76
Diamond Offshore Drilling Inc DO 60.9 45.58
Diamondrock Hospitality Company DRH 8.25 6.28
Diana Shipping inc DSX 9.87 6.31
Dick& 39 s Sporting Goods Inc DKS 47.15 30.04
Diebold Nixdorf Incorporated DBD 33.52 23.89
Digital Realty Trust Inc DLR 60.06 44.78
Dillard& 39 s Inc DDS 82.73 39.56
Dine Brands Global Inc DIN 51.95 31.13
Discover Financial Services DFS 37.17 21.45
Dividend and Income Fund DNI 8.39 6.97
Dolby Laboratories DLB 38.19 25.92
Dollar General Corporation DG 52.93 38.43
Dominion Energy Inc D 42.68 37.53
Domino& 39 s Pizza Inc DPZ 40.74 26.9
Domtar Corporation UFS 39.46 27.51
Donaldson Company Inc DCI 34.67 28.27
DoubleLine Opportunistic Credit Fund DBL 15.57 13.51
Douglas Dynamics Inc PLOW 12.21 9.49
Douglas Emmett Inc DEI 20.41 15.18
Dover Corporation DOV 57.76 44.26
Dover Motorsports Inc DVD 1.54 0.84
Dr Reddy& 39 s Laboratories Ltd RDY 33.38 26.1
DRDGOLD Limited DRD 6.48 4.34
Dreyfus High Yield Strategies Fund DHF 2.47 2.12
Dreyfus Strategic Municipal Bond Fund Inc DSM 6.71 5.41
Dreyfus Strategic Municipals Inc LEO 6.96 5.68
Dril Quip Inc DRQ 76.61 58.72
DTE Energy Company DTE 49.9 41.25
Ducommun Incorporated DCO 16.82 7.9
Duff & Phelps Global Utility Income Fund Inc DPG 11.32 9.61
Duff & Phelps Utilities Income Inc DNP 7.1 5.61
Proteostasis Therapeutics, Inc. PTI 20.14 16.61
Duff & Phelps Utilities Tax Free Income Inc DTF 13.62 11
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 8.5 7.48
Duke Energy Corporation DUK 52.62 45.46
Duke Realty Corporation DRE 12.21 8.97
Dycom Industries Inc DY 23.79 13.09
Dynex Capital Inc DX 5.03 3.95
Eagle Materials Inc EXP 56.89 25.14
Earthstone Energy Inc ESTE 25.45 13.44
EastGroup Properties Inc EGP 44.48 34.08
Eastman Chemical Company EMN 59.52 34.38
Eaton Corporation PLC ETN 45.93 30.6
Eaton Vance Corporation ETV 7.43 6.16
Eaton Vance Corporation ETW 6.04 5.1
Eaton Vance Corporation EV 28.19 19.01
Eaton Vance Enhance Equity Income Fund EOI 6.88 5.84
Eaton Vance Enhanced Equity Income Fund II EOS 6.92 5.87
Eaton Vance Floating Rate Income Trust EFT 11.82 9.33
Eaton Vance Municipal Income Trust EVN 9.84 8.08
Eaton Vance Senior Floating Rate Fund EFR 11.16 9.23
Eaton Vance Senior Income Trust EVF 5.32 4.17
Eaton Vance Short Diversified Income Fund EVG 11.41 9.99
Eaton Vance Tax Advantaged Dividend Income Fund EVT 10.92 8.7
Eaton Vance Tax Advantage Global Dividend Opp ETO 11.45 8.98
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 8.84 7.25
Eaton Vance Tax Managed Buy Write Income Fund ETB 9.15 7.15
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 5.58 4.67
ECA Marcellus Trust I ECT 10.07 6.43
Ecolab Inc ECL 67.69 53.5
Ecopetrol S A EC 52.35 33.05
Edison International EIX 39.78 32.45
Edwards Lifesciences Corporation EW 54.88 34.22
El Paso Electric Company EE 29.23 24.51
Eldorado Gold Corporation EGO 78.01 47.65
Eli Lilly and Company LLY 44.81 31.32
Ellington Financial LLC EFC 10.71 7.45
Embraer S A ERJ 32.51 21.4
EMCOR Group Inc EME 33.49 24.59
Emergent Biosolutions Inc EBS 18.34 12.91
Casa Systems, Inc. CASA 1.9 0.21
Emerson Electric Company EMR 44.19 35.95
Employers Holdings Inc EIG 19.12 14.64
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 7.03 1.71
Enbridge Inc ENB 32.85 26.12
Encana Corporation ECA 21.42 15.01
Endeavour Silver Corporation EXK 11.43 7.51
Enel Americas S A ENIA 16.81 13.36
Energizer Holdings Inc ENR 73.02 56.81
Energy Transfer L P ET 8.45 3.33
Enerplus Corporation ERF 18.93 8.7
Enersys ENS 37.13 25.21
ENI S p A E 34.82 25.31
Ennis Inc EBF 11.8 8.98
EnPro Industries NPO 40.07 30.73
ENSCO plc ESV 51.72 35.72
Entercom Communications Corp ETM 7.46 4.34
Entergy Arkansas LLC EAB 25 24.83
Entergy Corporation ETR 54.25 46.61
Entergy Louisiana Inc ELC 2.7 2.45
Enterprise Products Partners L P EPD 20.04 16.39
Entravision Communications Corporation EVC 1.55 0.9
Envestnet Inc ENV 13.98 10.94
Enzo Biochem Inc ENZ 3.05 1.46
EOG Resources Inc EOG 59.61 40.1
EPAM Systems Inc EPAM 23.25 13.4
EPR Properties EPR 32.19 26.8
EQM Midstream Partners LP EQM 24 18.09
EQT Corporation EQT 62.01 43.16
Equifax Inc EFX 50.92 35.06
Equity Lifestyle Properties Inc ELS 30.91 27.19
Equity Residential EQR 45.22 36.94
Equus Total Return Inc EQS 2.49 1.96
ESCO Technologies Inc ESE 37.25 27.45
Essex Property Trust Inc ESS 132.75 111.73
Estee Lauder Companies Inc The EL 59.96 46.39
Esterline Technologies Corporation ESL 75.2 51.98
Ethan Allen Interiors Inc ETH 24.32 14.56
European Equity Fund Inc The EEA 6.65 5.22
Evercore Inc EVR 26.68 18.11
Everest Re Group Ltd RE 101.18 72.51
Eversource Energy ES 4.65 1.33
Exelon Corporation EXC 31.57 22.71
Express Inc EXPR 26.14 10.58
Extra Space Storage Inc EXR 29.42 18.88
Exxon Mobil Corporation XOM 75.96 62.65
F N B Corporation FNB 9.64 7.8
Fabrinet FN 20.49 9.35
FactSet Research Systems Inc FDS 99.96 79.33
Fair Isaac Corporation FICO 47.61 35.26
Fang Holdings Limited SFUN 4.44 1.91
FBL Financial Group Inc FFG 26.58 18.23
Federal Agricultural Mortgage Corporation AGM 30.2 15.53
Federal Realty Investment Trust FRT 91.99 73.07
Federal Signal Corporation FSS 7.08 3.49
Federated Investors Inc FII 16.56 10.88
Federated Premier Municipal Income Fund FMN 12.21 9.78
FedEx Corporation FDX 92.21 79.95
Ferrellgas Partners L P FGP 12.35 7.4
Ferro Corporation FOE 7.26 2.46
Fidelity National Financial Inc FNF 20.6 13.26
Bluegreen Vacations Corporation BXG 9.27 2.49
Fidelity National Information Services Inc FIS 33.52 23.51
Fiduciary Claymore Energy Infrastructure Fund FMO 12.97 11.01
First American Corporation The FAF 20.73 10.56
First BanCorp FBP 4.93 3.26
First Commonwealth Financial Corporation FCF 6.31 4.48
First Horizon National Corporation FHN 9.66 6.7
First Industrial Realty Trust Inc FR 12.08 8.83
First Majestic Silver Corp AG 23.73 12.4
FIRST REPUBLIC BANK FRC 33.11 27.75
First Trust FFA 7.98 6.65
First Trust FMY 13.8 11.61
First Trust Senior Floating Rate Income Fund II FCT 10.78 8.63
First Trust Aberdeen Emerging Opportunity Fund FEO 13.06 9.99
First Trust Aberdeen Global Opportunity Income Fund FAM 10.59 8.46
FirstEnergy Corp FE 37.84 29.87
Flagstar Bancorp Inc FBC 19.42 5.7
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 9.66 8.13
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 7.51 6.34
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 12.46 9.86
Flaherty & Crumrine Total Return Fund Inc FLC 12.93 10.31
FleetCor Technologies Inc FLT 53.65 30.55
Flotek Industries Inc FTK 14.2 8.68
Flowers Foods Inc FLO 13.46 9.99
Flowserve Corporation FLS 44.97 30.42
Fluor Corporation FLR 57.86 41.04
Fly Leasing Limited FLY 11.23 9.06
FMC Corporation FMC 54.75 40.37
Fomento Economico Mexicano S A B de C V FMX 92.83 60.6
Foot Locker Inc FL 32.49 20.53
Ford Motor Company F 9.7 6.64
Forestar Group Inc FOR 18.05 11.22
Fortuna Silver Mines Inc FSM 7.35 3.26
Fortune Brands Home & Security Inc FBHS 28.35 15.72
Forum Energy Technologies Inc FET 25.69 19.14
Franco Nevada Corporation FNV 54.61 34.07
Franklin Covey Company FC 12.97 8.16
Franklin Resources Inc BEN 35.7 25.59
Franklin Universal Trust FT 5.07 4.23
Freeport McMoran Inc FCX 39.09 26.45
Fresenius Medical Care Corporation FMS 36.16 29.85
Fresh Del Monte Produce Inc FDP 24.63 20.03
Front Yard Residential Corporation RESI 12.16 10.07
Frontline Ltd FRO 34.33 12.77
FTI Consulting Inc FCN 44.22 23.11
FutureFuel Corp FF 8.95 5.85
Gabelli Convertible and Income Securities Fund Inc The GCV 3.42 2.83
Gabelli Dividend GDV 11.7 9.75
Gabelli Equity Trust Inc The GAB 3.14 2.54
AAC Holdings, Inc. AAC 10.2 9.75
Aquantia Corp. AQ 10.69 5.75
Gabelli Multi Media Trust Inc The GGT 4.3 3.11
Gabelli Utility Trust The GUT 4.73 3.49
GAIN Capital Holdings Inc GCAP 5.5 3.26
Gamco Investors Inc GBL 51.5 36.36
GAMCO Natural Resources Gold & Income Tust GNT 8.09 6.44
Gamestop Corporation GME 20.11 11.11
Gap Inc The GPS 31.14 14.8
Gartner Inc IT 51.01 34.67
GasLog LP GLOG 9.98 7.12
Gazit Globe Ltd GZT 10.86 7.28
Genco Shipping & Trading Limited GNK 94.4 20.9
Generac Holdlings Inc GNRC 33.88 14.83
General American Investors Inc GAM 17.64 14.7
General Dynamics Corporation GD 63.39 53.41
General Electric Company GE 18.9 14.6
General Mills Inc GIS 33.86 29.94
General Motors Company GM 23.5 15.33
Genesco Inc GCO 78.77 50.63
Genesee & Wyoming Inc GWR 76.28 48.08
Genesis Energy L P GEL 23.97 17.55
Genesis Healthcare Inc GEN 2.87 1.28
Genie Energy Ltd GNE 9.23 4.9
Genpact Limited G 17.36 12.47
Spero Therapeutics, Inc. SPRO 2 1.15
Genuine Parts Company GPC 54.8 48.72
Genworth Financial Inc GNW 9.54 4.12
Geo Group Inc The GEO 12.57 5.92
Gerdau S A GGB 9.61 6.91
Getty Realty Corporation GTY 14.37 10.11
GigCapital Inc GIG 3.05 1.56
Altair Engineering Inc. ALTR 38.71 28.31
Gildan Activewear Inc GIL 17.07 8.81
Glatfelter GLT 15.93 12.17
GlaxoSmithKline PLC GSK 33.8 29.89
Global Cord Blood Corporation CO 3.17 2.26
Global Partners LP GLP 15.98 11.36
Global Payments Inc GPN 26.57 19.83
Global Ship Lease Inc GSL 3.38 1.39
Globus Medical Inc GMED 18.75 10.37
GNC Holdings Inc GNC 38.74 23.91
Gol Linhas Aereas Inteligentes S A GOL 18.07 7.74
Gold Fields Limited GFI 15.2 10.54
Goldman Sachs Group Inc The GS 119.64 83.21
Gorman Rupp Company The GRC 23.49 18.07
GP Strategies Corporation GPX 20.83 12.99
Graco Inc GGG 16.81 11.88
Graham Corporation GHM 22.94 14.94
Granite Construction Incorporated GVA 31.75 19.77
Graphic Packaging Holding Company GPK 6.03 4.16
Gray Television Inc GTN 2.46 1.34
Green Dot Corporation GDOT 32.36 9.06
Greenbrier Companies Inc The GBX 23.99 12.13
Greenhill & Co Inc GHL 39.84 23.61
Greif Bros Corporation GEF 44.02 30.61
Griffon Corporation GFF 10.13 6.64
Group 1 Automotive Inc GPI 60.73 40.95
Grupo Aeroportuario Del Pacifico S A de C V PAC 42.32 23.95
Grupo Aeroportuario del Sureste S A de C V ASR 101.29 48.26
Grupo Televisa S A TV 26.11 18.28
Guangshen Railway Company Limited GSH 17.1 12.1
Guess Inc GES 25.81 16.27
Guggenheim Enhanced Equity Income Fund GPM 4.54 3.77
Guidewire Software Inc GWRE 35.37 17.12
H&R Block Inc HRB 15.91 11.57
H B Fuller Company FUL 32.61 21.76
Haemonetics Corporation HAE 41.38 30.93
Halcon Resources Corporation HK 63.8 26.9
Halliburton Company HAL 34.75 24.22
Hanesbrands Inc HBI 8.13 4.94
Hanger Inc HNGR 29.13 18.13
Harley Davidson Inc HOG 45.74 33.52
Harmony Gold Mining Company Limited HMY 12.5 7.13
Harris Corporation HRS 44.99 30.86
Harsco Corporation HSC 20.62 16.08
Harte Hanks Inc HHS 80.36 43.08
Hartford Financial Services Group Inc The HIG 20.46 14.09
Haverty Furniture Companies Inc HVT 13.4 7.59
Hawaiian Electric Industries Inc HE 22.27 18.61
Sea Limited SE 26.13 22.38
HCA Healthcare Inc HCA 31.44 16.47
HCI Group Inc HCI 18.89 15.48
HCP Inc HCP 33.58 26.43
HDFC Bank Limited HDB 41.23 25.46
Healthcare Realty Trust Incorporated HR 18.91 13.53
Healthcare Trust of America Inc HTA 16.35 13.53
Hecla Mining Company HL 6.68 3.63
Heico Corporation HEI 18.13 13.04
Heico Corporation HEI.A 15.67 10.85
Helix Energy Solutions Group Inc HLX 20.75 15.07
Helmerich & Payne Inc HP 51.47 31.04
Herbalife Nutrition Ltd HLF 34.68 12.67
Hercules Capital Inc HTGC 6.5 5.04
Hersha Hospitality Trust HT 16.33 12.31
Hershey Company The HSY 64.83 50.55
Hertz Global Holdings Inc HTZ 249.75 159.3
Hess Corporation HES 60.33 36.11
Hexcel Corporation HXL 26.83 21.74
HFF Inc HF 11.6 7.58
Hi Crush Partners LP HCLP 16.11 10.34
High Income Securities Fund PCF 6.14 5.31
Highwoods Properties Inc HIW 26.46 21.87
Hill International Inc HIL 6.61 2.78
Hillenbrand Inc HI 19.84 14.22
Hill Rom Holdings Inc HRC 33 23.31
Hilltop Holdings Inc HTH 14.1 7.6
HNI Corporation HNI 26.78 18.39
Holly Energy Partners L P HEP 23.82 16.78
HollyFrontier Corporation HFC 36 17.62
Home Depot Inc The HD 57.25 36.28
Honda Motor Company Ltd HMC 39.01 29.22
Honeywell International Inc HON 56.79 46.13
Horace Mann Educators Corporation HMN 16.75 11.49
Hormel Foods Corporation HRL 14.1 12.22
Hornbeck Offshore Services HOS 43.37 31.46
Host Hotels & Resorts Inc HST 13.33 10.7
Hovnanian Enterprises Inc HOV 7 1.55
Howard Hughes Corporation The HHC 75.12 44.27
HP Inc HPQ 11.25 4.49
HSBC Holdings plc HSBC 37.99 26.18
Huaneng Power International Inc HNP 26.73 15.17
Hudbay Minerals Inc HBM 11.85 6.87
Hudson Pacific Properties Inc HPP 18.13 11.4
Humana Inc HUM 89.83 58.3
Huntington Ingalls Industries Inc HII 41.84 29.6
Huntsman Corporation HUN 14.58 8.2
Hyatt Hotels Corporation H 43.76 33.48
Hyster Yale Materials Handling Inc HY 44.11 32.72
Iamgold Corporation IAG 16.58 8.79
Restoration Robotics, Inc. HAIR 470 0.53
ICICI Bank Limited IBN 8.31 5.06
IDACORP Inc IDA 37.67 31.66
IDEX Corporation IEX 42.41 32.65
IDT Corporation IDT 7.58 5.34
Illinois Tool Works Inc ITW 54.8 40.79
Imax Corporation IMAX 26.43 17.83
Independence Holding Company IHC 10.16 7.32
India Fund Inc The IFN 11.91 9.28
Industrias Bachoco S A de C V IBA 25.11 16.59
Infosys Limited INFY 6.37 4.1
ING Group N V ING 8.25 4.66
ING Group N V ISF 17.31 11.22
ING Group N V ISG 24.56 16.58
Ingersoll Rand plc Ireland IR 43.74 28.09
Ingredion Incorporated INGR 58.69 39.99
Inphi Corporation IPHI 15.97 7.59
Insperity Inc NSP 13.81 9.67
Intercontinental Exchange Inc ICE 26.73 21.06
Intercontinental Hotels Group IHG 33.69 21.55
International Business Machines Corporation IBM 172.86 144.97
International Flavors & Fragrances Inc IFF 60.19 46.2
International Game Technology IGT 14.76 9.28
International Paper Company IP 32.77 22.5
International Seaways Inc INSW 8.12 7.91
Interpublic Group of Companies Inc The IPG 10.05 8.03
InterXion Holding N V INXN 23.76 13.57
Intrepid Potash Inc IPI 25.24 18.32
Invacare Corporation IVC 17.5 12.69
Invesco Bond Fund VBF 15.36 12.78
Invesco California Value Municipal Income Trust VCV 10.09 8.61
Invesco High Income Trust II VLT 11.52 8.8
INVESCO MORTGAGE CAPITAL INC IVR 10.5 6.16
Invesco Municipal Income Opportunities Trust OIA 5.64 4.47
Invesco Municipal Opportunity Trust VMO 10.78 9.27
Invesco Municipal Trust VKQ 10.82 9.03
Invesco Pennsylvania Value Municipal Income Trust VPV 11.75 9.29
Invesco Plc IVZ 21.57 16.22
Invesco Quality Municipal Income Trust IQI 10.12 8.74
Invesco Senior Income Trust VVR 3.49 2.72
Invesco Trust for Investment Grade New York Municipal VTN 12.1 10.03
Invesco Trust for Investment Grade Municipals VGM 11 9.47
Invesco Value Municipal Income Trust IIM 12.18 10.58
Investors Real Estate Trust IRET 60.75 46.16
Ion Geophysical Corporation IO 131.4 79.65
Iron Mountain Incorporated IRM 22.34 15.27
IRSA Inversiones Y Representaciones S A IRS 8.94 5.15
iStar Inc STAR 8.78 5.41
Itau Unibanco Banco Holding SA ITUB 10.74 6.49
ITT Inc ITT 22.87 15.84
J P Morgan Chase & Co JPM 38.7 26.1
J Alexander& 39 s Holdings Inc JAX 14.62 6.21
J C Penney Company Inc Holding Company JCP 42.89 16.28
J M Smucker Company The SJM 77.02 60.84
Jabil Inc JBL 24.59 15.52
Jacobs Engineering Group Inc JEC 46.68 33.73
James Hardie Industries plc JHX 7.86 5.14
Japan Smaller Capitalization Fund Inc JOF 4.55 3.85
Jefferies Financial Group Inc JEF 18.81 11.48
JinkoSolar Holding Company Limited JKS 10.07 2.01
JMP Group LLC JMP 5.49 3.53
John Bean Technologies Corporation JBT 16.88 12.27
John Hancock Financial Opportunities Fund BTO 13.57 9.83
John Hancock Income Securities Trust JHS 11.74 9.5
John Hancock Investors Trust JHI 14.9 12.04
John Hancock Pfd Income Fund II HPF 14.11 11.87
John Hancock Preferred Income Fund HPI 14.44 12.34
John Hancock Preferred Income Fund III HPS 12.11 9.75
John Hancock Premium Dividend Fund PDT 8.74 7.35
John Hancock Tax Advantaged Dividend Income Fund HTD 12.1 10.16
John Wiley & Sons Inc JW.A 44.38 31.93
Johnson & Johnson JNJ 60.84 51.37
Johnson Controls International plc JCI 30.02 20.08
Jones Lang LaSalle Incorporated JLL 84.16 61.09
Juniper Networks Inc JNPR 22.33 13.17
Just Energy Group Inc JE 7.6 4.66
K12 Inc LRN 26.31 16.17
Kadant Inc KAI 24.96 19.08
Kaman Corporation KAMN 33.65 23.89
Kansas City Southern KSU 77.78 57.57
KAR Auction Services Inc KAR 17.1 11.18
Kayne Anderson Midstream Energy Fund Inc KMF 17.39 13.74
Kayne Anderson MLP Midstream Investment Company KYN 18.17 15.41
KB Financial Group Inc KB 40.63 28.84
KB Home KBH 16.42 6.28
KBR Inc KBR 34.07 20.62
Kellogg Company K 47.54 38.25
Kemet Corporation KEM 10.03 3.74
Kemper Corporation KMPR 28.04 23.64
Kennametal Inc KMT 41.17 26.86
Kennedy Wilson Holdings Inc KW 12.41 9.01
Key Energy Services Inc KEG 17.82 5.82
KeyCorp KEY 7.86 5.95
Kilroy Realty Corporation KRC 41.52 31.09
Kimberly Clark Corporation KMB 71.73 56.56
Kimco Realty Corporation KIM 15.51 11.75
Kinder Morgan Inc KMI 27.41 21.54
Kingsway Financial Services Inc KFS 4.3 1.75
Kinross Gold Corporation KGC 12.52 7.18
Kirby Corporation KEX 70 45.39
Kite Realty Group Trust KRG 16.39 12.62
KKR & Co Inc KKR 10.85 7.62
Knight Transportation Inc KNX 16.48 12.74
Knoll Inc KNL 14.28 10.1
Kohl& 39 s Corporation KSS 43.99 33.99
Koninklijke Philips N V PHG 22.3 14.25
Koppers Holdings Inc KOP 37.48 28.71
Korea Electric Power Corporation KEP 13.69 9.17
Korea Fund Inc The KF 27.44 23.06
Korn Ferry International KFY 17.75 12.13
Kosmos Energy Ltd KOS 14.73 9.29
Kraton Corporation KRA 30.84 17.9
Kroger Company The KR 12.25 9.51
Kronos Worldwide Inc KRO 18.39 9.35
KT Corporation KT 17.69 11.31
L S Starrett Company The SCX 11.82 7.91
L3 Technologies Inc LLL 68.99 57.59
Laboratory Corporation of America Holdings LH 95.25 82.37
Lannett Co Inc LCI 5.24 3.76
Laredo Petroleum Inc LPI 26.8 17.41
Las Vegas Sands Corp LVS 43.88 26.31
LATAM Airlines Group S A LTM 51.87 21.9
Lazard Global Total Return and Income Fund LGI 9.06 7.32
Lazard Ltd LAZ 23.31 16.09
Lazard World Dividend & Income Fund Inc LOR 7.97 6.35
La Z Boy Incorporated LZB 15.62 10.32
Lear Corporation LEA 43.74 32.29
Lee Enterprises Incorporated LEE 1.79 0.71
Legg Mason Inc LM 25.25 19.28
Leggett & Platt Incorporated LEG 22.73 15.72
Lennar Corporation LEN 38.83 19.34
Lennox International Inc LII 50.11 31.79
Lexington Realty Trust LXP 6.83 4.6
LG Display Co Ltd LPL 16.51 8.38
Liberty All Star Equity Fund USA 2.89 2.39
Liberty All Star Growth Fund Inc ASG 2.46 2.11
Life Storage Inc LSI 8.07 5.07
Lincoln National Corporation LNC 24.25 17.24
Lindsay Corporation LNN 74.28 50.52
Lithia Motors Inc LAD 35.38 19.7
Live Nation Entertainment Inc LYV 10.88 8.21
Lloyds Banking Group Plc LYG 2.76 1.3
LMP Capital and Income Fund Inc SCD 8.57 6.86
Lockheed Martin Corporation LMT 77.99 63.54
Loews Corporation L 41.66 35.83
Louisiana Pacific Corporation LPX 18.95 7.53
Lowe& 39 s Companies Inc LOW 32.4 22.2
Lsb Industries Inc LXU 44.74 25.92
LTC Properties Inc LTC 26.98 21.63
Luby& 39 s Inc LUB 7.39 4.72
Lumber Liquidators Holdings Inc LL 58.04 17.38
Luxfer Holdings PLC LXFR 10.05 8.5
Lydall Inc LDL 14.43 8.85
LyondellBasell Industries NV LYB 46.31 25.04
M&T Bank Corporation MTB 91.08 66.08
M D C Holdings Inc MDC 32.5 13.84
M I Homes Inc MHO 26.5 9.59
Macerich Company The MAC 45.26 36.08
Mack Cali Realty Corporation CLI 22.77 19.42
Macquarie First Trust Global MFD 8.97 7.37
Macquarie Global Infrastructure Total Return Fund Inc MGU 13.26 10.49
Macquarie Infrastructure Corporation MIC 30.34 17.28
Macro Bank Inc BMA 24.31 10.66
Macy& 39 s Inc M 33.62 25.89
Madison Covered Call & Equity Strategy Fund MCN 4.56 3.92
Magellan Midstream Partners L P MMP 34.45 23.82
Magna International Inc MGA 21.58 14.21
MagnaChip Semiconductor Corporation MX 15.92 7.37
Main Street Capital Corporation MAIN 18.79 12.2
Manchester United Ltd MANU 13.7 11.75
Manitowoc Company Inc The MTW 65.63 38.18
Manning & Napier Inc MN 9.73 7.75
ManpowerGroup MAN 42.09 28.82
Manulife Financial Corp MFC 11.33 8.08
Marathon Oil Corporation MRO 30.65 20.52
Marathon Petroleum Corporation MPC 27.04 12.95
Marcus & Millichap Inc MMI 39.98 38.14
Marcus Corporation The MCS 11.4 8.4
Marine Products Corporation MPX 5.15 3.87
MarineMax Inc HZO 11.1 6.39
Markel Corporation MKL 500.68 399.12
Marriot Vacations Worldwide Corporation VAC 39 16.3
Marsh & McLennan Companies Inc MMC 31.68 26.46
Martin Marietta Materials Inc MLM 89.56 59.89
Masco Corporation MAS 15.76 9.9
MasTec Inc MTZ 24.93 13.93
Mastercard Incorporated MA 47.94 32.54
Matador Resources Company MTDR 12.07 7.88
Materion Corporation MTRN 29.89 17.75
Matson Inc MATX 24.02 17.51
Maui Land & Pineapple Company Inc MLP 4.49 1.9
Maximus Inc MMS 31.4 19.43
MaxLinear Inc MXL 7.2 4.03
MBIA Inc MBI 13.32 6.81
McCormick & Company Incorporated MKC 58.78 43.6
McDermott International Inc MDR 44.58 27.72
McDonald& 39 s Corporation MCD 82.28 69.53
McEwen Mining Inc MUX 5.85 2.12
McKesson Corporation MCK 95.45 72.05
MDU Resources Group Inc MDU 18.91 16.35
Mechel PAO MTL 24.74 10.54
Medical Properties Trust Inc MPW 7.99 5.48
MEDIFAST INC MED 29.71 13.6
Medley Capital Corporation MCC 6.95 4.37
Mednax Inc MD 40.68 30.01
Medtronic plc MDT 39.41 31.27
Merck & Company Inc MRK 39.21 29.56
Mercury General Corporation MCY 32.56 26.19
Meredith Corporation MDP 29.3 20.87
Meritage Corporation MTH 42.25 23.71
Meritor Inc MTOR 8.67 3.94
Merrill Lynch Depositor Inc PIY 15.86 13.95
Mesa Royalty Trust MTR 24.11 11.36
Mesabi Trust MSB 20.19 14.09
Methode Electronics Inc MEI 9.66 6.43
MetLife Inc MET 32.28 22.76
Mettler Toledo International Inc MTD 195 148.68
Mexico Equity and Income Fund Inc The MXE 10.49 7.24
Mexico Fund Inc The MXF 18.73 13.01
MFA Financial Inc MFA 4.03 2.91
MFS Charter Income Trust MCR 6.27 5.2
MFS Government Markets Income Trust MGF 4.51 4.01
MFS Intermediate Income Trust MIN 3.85 3.3
Aileron Therapeutics, Inc. ALRN 1.96 0.43
MFS Multimarket Income Trust MMT 4.34 3.75
MFS Municipal Income Trust MFM 5.73 4.66
MFS Special Value Trust MFV 4.17 3.2
MGIC Investment Corporation MTG 5.09 0.84
MGM Resorts International MGM 14.3 8.73
Michael Kors Holdings Limited KORS 57.35 26
Mid America Apartment Communities Inc MAA 54.94 44.98
MidSouth Bancorp MSL 14.82 10.68
MIDSTATES PETROLEUM COMPANY INC MPO 163.5 50
Miller Industries Inc MLR 14.17 11.69
Minerals Technologies Inc MTX 39.13 28.12
Mistras Group Inc MG 26.96 19.25
Mitsubishi UFJ Financial Group Inc MUFG 5.42 4.17
Mizuho Financial Group Inc MFG 3.66 2.74
Mobile TeleSystems OJSC MBT 12.17 9.06
Modine Manufacturing Company MOD 11.25 5.73
Mohawk Industries Inc MHK 91.29 59.39
Molina Healthcare Inc MOH 36.78 17.77
Molson Coors Brewing Company TAP 40.12 33.14
Monmouth Real Estate Investment Corporation MNR 8.52 6.23
Moody& 39 s Corporation MCO 47.62 31.26
Moog Inc MOG.A 44.55 33.82
Morgan Stanley MS 18.97 11.11
Morgan Stanley Emerging Markets Debt Fund Inc MSD 8 6.49
Morgan Stanley India Investment Fund Inc IIF 11.73 8.91
Mosaic Company The MOS 53.17 39.56
Motorola Solutions Inc MSI 49.18 38.94
Movado Group Inc MOV 32.75 15.81
MPLX LP MPLX 23.72 20.22
MRC Global Inc MRC 28.12 19.6
MSA Safety Incorporporated MSA 37.26 27.66
MSC Industrial Direct Company Inc MSM 70.05 51.81
MSCI Inc MSCI 35.81 24.24
Mueller Industries Inc MLI 21.94 16.75
Mueller Water Products Inc MWA 5.33 2.31
MuniVest Fund Inc MVF 8.11 6.59
MuniYield Arizona Fund Inc MZA 12 9.62
Murphy Oil Corporation MUR 50.28 33.76
Murphy USA Inc MUSA 17.44 11.88
MV Oil Trust MVO 20.69 11.43
MVC Capital Inc MVC 8.93 7.96
Myers Industries Inc MYE 14.8 10.12
Nabors Industries Ltd NBR 19.35 10.97
NACCO Industries Inc NC 105.41 36.54
National Bank Holdings Corporation NBHC 18.38 16.89
National Fuel Gas Company NFG 45.88 34.96
National Grid Transco PLC NGG 43.39 33.33
National Health Investors Inc NHI 41.4 30.41
National Oilwell Varco Inc NOV 77.86 53.76
National Presto Industries Inc NPK 66.77 44.95
National Retail Properties NNN 24.51 19.25
National Steel Company SID 8.35 3.67
Natural Gas Services Group Inc NGS 17.07 11.97
Natural Grocers by Vitamin Cottage Inc NGVC 24.75 17.86
Natural Resource Partners LP NRP 154.11 101.33
Natuzzi S p A NTZ 3.79 1.78
SG Blocks, Inc. SGBX 0.7 0.12
Nautilus Group Inc The NLS 3.95 1.81
Navigant Consulting Inc NCI 14.43 9.54
Navios Maritime Acquisition Corporation NNA 29.26 18.17
Navios Maritime Holdings Inc NM 36.44 26
Navios Maritime Partners LP NMM 10.21 7.28
Navistar International Corporation NAV 47.42 18.51
NCI Building Systems Inc NCS 14.4 9.08
NCR Corporation NCR 25.64 16.48
Neenah Inc NP 27.25 19.48
Nelnet Inc NNI 27.93 19.36
NeoPhotonics Corporation NPTN 6.12 4
New America High Income Fund Inc The HYB 6.6 5.22
New Frontier Corporation NFC 15.65 13.93
New Germany Fund Inc The GF 6.19 4.78
New Ireland Fund Inc The IRL 5.67 4.31
New Mountain Finance Corporation NMFC 8.26 6.4
New Oriental Education & Technology Group Inc EDU 27.02 8.91
New York Community Bancorp Inc NYCB 10.34 7.85
New York Times Company The NYT 10.26 5.64
NewJersey Resources Corporation NJR 19.94 16.08
NewMarket Corporation NEU 251.79 142.3
Newmont Mining Corporation NEM 57.55 39.24
Newpark Resources Inc NR 10.27 5.3
NextEra Energy Inc NEE 59.78 47.43
NGL ENERGY PARTNERS LP NGL 14.47 10.59
Nielsen N V NLSN 27.46 21.62
Nike Inc NKE 26.35 20.29
NiSource Inc NI 21.45 18.13
NL Industries Inc NL 14.53 9.55
Noah Holdings Ltd NOAH 8.54 4.24
Noble Corporation NE 33.98 24
Noble Energy Inc NBL 48.09 35.76
Nokia Corporation NOK 4.38 1.37
Nomura Holdings Inc ADR NMR 5.87 3.09
Nordic American Tankers Limited NAT 9.19 4.99
Nordstrom Inc JWN 46.39 37.13
Norfolk Souther Corporation NSC 65.95 48.81
North American Construction Group Ltd NOA 6.21 2.16
North European Oil Royality Trust NRT 18.38 12.4
Northrop Grumman Corporation NOC 62.92 49.92
Northwest Natural Holding Company NWN 40.28 33.61
NorthWestern Corporation NWE 29.83 26.55
Novartis AG NVS 52.15 41.97
Novo Nordisk A S NVO 29.7 19.81
NRG Energy Inc NRG 21.4 12.92
Nu Skin Enterprises Inc NUS 51.85 28.25
Nucor Corporation NUE 36.71 28.03
Nustar Energy L P NS 33.19 22.29
Nuveen AMT Free Municipal Credit Income Fund NVG 11.32 9.68
Nuveen AMT Free Municipal Value Fund NUV 8.21 7.17
Nuveen AMT Free Quality Municipal Income Fund NEA 11.21 9.6
Nuveen Arizona Quality Municipal Income Fund NAZ 11.65 9.83
Nuveen California AMT Free Quality Municipal Income Fund NKX 11.47 9.41
Nuveen California Municipal Value Fund 2 NCB 12.31 10.39
Nuveen California Municipal Value Fund Inc NCA 8.18 6.96
Nuveen California Quality Municipal Income Fund NAC 11.39 9.23
Nuveen Connecticut Quality Municipal Income Fund NTC 10.79 9.83
Nuveen Credit Strategies Income Fund JQC 6.38 4.82
Nuveen Diversified Dividend and Income Fund JDD 7.11 5.36
Nuveen Floating Rate Income Fund JFR 8.29 6.64
Nuveen Floating Rate Income Opportuntiy Fund JRO 8.3 6.64
Gardner Denver Holdings, Inc. GDI 83.87 48.01
Nuveen Georgia Quality Municipal Income Fund NKG 11.47 10.14
Nuveen Insured California Select Tax Free Income Portfolio NXC 11.96 9.98
Nuveen Insured New York Select Tax Free Income Portfolio NXN 12.26 10.32
Nuveen Maryland Quality Municipal Income Fund NMY 11.73 10.27
Nuveen Massachusetts Municipal Income Fund NMT 11.73 10.1
Nuveen Michigan Quality Municipal Income Fund NUM 11.74 9.84
Nuveen Missouri Quality Municipal Income Fund NOM 13.48 11.62
Nuveen Municipal Credit Income Fund NZF 11.44 9.61
Nuveen Municipal High Income Opportunity Fund NMZ 9.66 7.66
Nuveen Municipal Income Fund Inc NMI 9.58 8.14
Nuveen New Jersey Municipal Value Fund NJV 12.36 10.12
Nuveen New Jersey Quality Municipal Income Fund NXJ 11.85 9.51
Nuveen New York AMT Free Quality Municipal NRK 11.5 9.7
Nuveen New York Municipal Value Fund Inc NNY 8.46 7.36
Nuveen New York Quality Municipal Income Fund NAN 11.77 9.77
Nuveen North Carolina Quality Municipal Income Fd NNC 12.19 11.01
Nuveen Ohio Quality Municipal Income Fund NUO 14.11 11.14
Nuveen Pennsylvania Municipal Value Fund NPN 11.88 10.47
Nuveen Pennsylvania Quality Municipal Income Fund NQP 11.73 9.98
Nuveen Preferred & Income Opportunities Fund JPC 6.04 4.43
Nuveen Preferred & Income Securities Fund JPS 5.91 4.64
Nuveen Quality Municipal Income Fund NAD 11.31 9.47
Nuveen Real Estate Fund JRS 6.86 5.59
Nuveen Select Maturities Municipal Fund NIM 9.25 8.18
Nuveen Select Tax Free Income Portfolio NXP 12.49 10.7
Nuveen Select Tax Free Income Portfolio II NXQ 11.72 9.91
Nuveen Select Tax Free Income Portfolio III NXR 12.47 10.42
Nuveen Senior Income Fund NSL 5.04 4.09
Nuveen Tax Advantaged Dividend Growth Fund JTD 9.19 7.02
Nuveen Tax Advantaged Total Return Strategy Fund JTA 6.8 5.56
Nuveen Texas Quality Municipal Income Fund NTX 12.85 11.57
Nuveen Virginia Quality Municipal Income Fund NPV 12.58 10.87
NVR Inc NVR 959.25 671
Oaktree Capital Group LLC OAK 31.58 23.03
Oasis Petroleum Inc OAS 35.43 22.37
Occidental Petroleum Corporation OXY 81.53 57.95
Oceaneering International Inc OII 51.72 39.29
Och Ziff Capital Management Group LLC OZM 67.07 43.31
Ocwen Financial Corporation OCN 38.8 13.75
OFG Bancorp OFG 11.63 8.46
OGE Energy Corp OGE 23.87 20.37
Oil States International Inc OIS 86.65 61.28
Oil Dri Corporation Of America ODC 24.07 15.62
Old Republic International Corporation ORI 7.93 5.54
Olin Corporation OLN 18.92 14.95
Omega Healthcare Investors Inc OHI 16.01 11.73
Omnicom Group Inc OMC 45.4 36.42
OMNOVA Solutions Inc OMN 8.83 4.89
One Liberty Properties Inc OLP 13.42 10.1
ONEOK Inc OKE 36.54 28.93
Oppenheimer Holdings Inc OPY 16.68 11.43
Oracle Corporation ORCL 31.32 23.31
Orion Group Holdings Inc ORN 8.19 6.09
Orix Corp Ads IX 57.42 41.28
Ormat Technologies Inc ORA 20.9 15.44
Oshkosh Corporation OSK 29.21 17.38
Overseas Shipholding Group Inc OSG 84.87 6.49
Owens & Minor Inc OMI 24.84 21.71
Owens Corning Inc OC 34.39 24.25
Owens Illinois Inc OI 24.76 17.03
Oxford Industries Inc OXM 53.46 36.08
Pacific Coast Oil Trust ROYT 11.28 9.09
Pacific Drilling S A PACD 111 79.4
Pacific Gas & Electric Co PCG 38.35 32.44
Packaging Corporation of America PKG 32.52 20.47
Palo Alto Networks Inc PANW 71.75 48.82
Pampa Energia S A PAM 11.66 3.09
Panhandle Royalty Company PHX 15.65 11.4
Par Pacific Holdings Inc PARR 14.5 0.6
PAR Technology Corporation PAR 5.52 3.93
Park Electrochemical Corporation PKE 18.76 13.51
Parker Hannifin Corporation PH 79.85 63.52
PBF Energy Inc PBF 22.55 20.38
Peabody Energy Corporation BTU 546.34 268.93
Pearson Plc PSO 14.67 12.33
Pebblebrook Hotel Trust PEB 19.95 15.07
Cloudera, Inc. CLDR 0 0
Pennsylvania Real Estate Investment Trust PEI 12.94 7.48
PennyMac Mortgage Investment Trust PMT 12.73 7.56
Penske Automotive Group Inc PAG 27.79 15.87
Pentair plc PNR 43.79 29.68
PerkinElmer Inc PKI 31.19 19.46
Permian Basin Royalty Trust PBT 14.94 8.19
Perrigo Company PRGO 115.96 89.81
Perspecta Inc PRSP 40.56 40.56
PetroChina Company Limited PTR 123.79 98.51
Petroleo Brasileiro S A Petrobras PBR 29.9 16.65
Pfizer Inc PFE 20.89 16.5
Philip Morris International Inc PM 70.88 53.92
Phillips 66 PSX 45.81 24.82
Phoenix New Media Limited FENG 7.76 3.05
Piedmont Office Realty Trust Inc PDM 13.58 11.86
Pier 1 Imports Inc PIR 17.77 11.69
PIMCO California Municipal Income Fund PCQ 11.57 8.82
Pimco California Municipal Income Fund II PCK 7.57 5.98
PIMCO California Municipal Income Fund III PZC 7.99 6.34
PIMCO Commercial Mortgage Securities Trust Inc PCM 6.67 5.38
Pimco Corporate & Income Opportunity Fund PTY 9.57 7.25
Pimco Corporate & Income Stategy Fund PCN 9.93 7.69
Pimco Global Stocksplus & Income Fund PGP 11.57 8.13
Pimco High Income Fund PHK 6.51 4.73
PIMCO Income Strategy Fund PFL 7.18 5.22
PIMCO Income Strategy Fund II PFN 6.1 4.46
PIMCO Municipal Income Fund PMF 11.36 9.16
Pimco Municipal Income Fund II PML 9.41 7.28
PIMCO Municipal Income Fund III PMX 8.81 6.94
PIMCO New York Municipal Income Fund PNF 9.06 7.29
Pimco New York Municipal Income Fund II PNI 9.42 7.44
PIMCO New York Municipal Income Fund III PYN 7.6 6.18
PIMCO Strategic Income Fund Inc RCS 6.64 5.47
Pinnacle West Capital Corporation PNW 43.07 35.88
Pioneer Energy Services Corp PES 9.14 6.02
Pioneer Floating Rate Trust PHD 9.47 7.74
Pioneer High Income Trust PHT 10.21 8.23
Pioneer Municipal High Income Advantage Trust MAV 10.72 8.92
Pioneer Municipal High Income Trust MHI 11 9.24
Pioneer Natural Resources Company PXD 115.64 78.4
Piper Jaffray Companies PJC 30.49 18.56
Pitney Bowes Inc PBI 12.93 7.64
Plains All American Pipeline L P PAA 31.78 23.53
Plantronics Inc PLT 37.78 26.89
PLDT Inc PHI 49.71 37.19
PNC Financial Services Group Inc The PNC 57.76 46.66
PNM Resources Inc Holding Co PNM 18.93 14.44
Polaris Industries Inc PII 78.19 47.65
PolyOne Corporation POL 19.15 10.73
Portland General Electric Company POR 22.81 19.22
POSCO PKX 93.08 71.1
Post Holdings Inc POST 35.13 26.02
PPG Industries Inc PPG 61.85 37.7
Warrior Met Coal, Inc. HCC 17.19 12.22
PPL Corporation PPL 22.45 19.43
PPlus Trust PYS 16.41 12.05
PPlus Trust PYT 14.53 11.93
Precision Drilling Corporation PDS 11.69 5.35
Preferred Apartment Communities Inc APTS 5.69 3.63
Prestige Consumer Healthcare Inc PBH 21.6 11.21
Pretium Resources Inc PVG 18.24 10.98
Primerica Inc PRI 28.2 21.7
ProAssurance Corporation PRA 30.29 25.42
Procter & Gamble Company The PG 57.96 47.74
Progressive Corporation The PGR 18.79 15.23
Prologis Inc PLD 30.15 22.71
PROS Holdings Inc PRO 20.62 12.75
Prosperity Bancshares Inc PB 41.4 34.46
Proto Labs Inc PRLB 39.44 27.25
Provident Financial Services Inc PFS 12.84 10.42
Prudential Financial Inc PJH 25.5 24.98
Prudential Financial Inc PRU 52.33 36.22
Prudential Public Limited Company PUK 24.87 16.05
PS Business Parks Inc PSB 57.62 44.69
PT Telekomunikasi Indonesia Tbk TLK 16.4 11.24
Public Service Enterprise Group Incorporated PEG 26.34 22.28
Public Storage PSA 120.2 102.02
PulteGroup Inc PHM 17.12 6
Putnam Managed Municipal Income Trust PMM 5.94 4.85
Putnam Master Intermediate Income Trust PIM 3.47 3.15
Putnam Municipal Opportunities Trust PMO 9.81 8.12
Putnam Premier Income Trust PPT 4.01 3.36
PVH Corp PVH 115.53 70.54
Pzena Investment Management Inc PZN 5.61 2.93
QEP Resources Inc QEP 34.47 24.24
Quad Graphics Inc QUAD 14.28 6.94
Quaker Chemical Corporation KWR 49.66 32.77
Quanex Building Products Corporation NX 20.97 14.24
Quanta Services Inc PWR 27.56 20.31
Quantum Corporation QTM 22.96 8.4
Quest Diagnostics Incorporated DGX 56.91 47.79
Radian Group Inc RDN 6.09 2.01
Ralph Lauren Corporation RL 160.87 122.64
Range Resources Corporation RRC 71.79 52.82
Raymond James Financial Inc RJF 36.69 29.16
Rayonier Inc RYN 40.56 31.71
Raytheon Company RTN 51.38 40.48
Ready Capital Corporation RC 12.23 7.63
Realogy Holdings Corp RLGY 40.54 32.31
Realty Income Corporation O 31.92 24.98
Red Hat Inc RHT 61.95 41.65
Red Lion Hotels Corporation RLH 8.65 5.56
Redwood Trust Inc RWT 11.19 6.31
Regal Beloit Corporation RBC 68.83 47.49
Regional Management Corp RM 18.18 13.06
Regions Financial Corporation RF 6.75 3.81
Regis Corporation RGS 19.11 14.79
Reinsurance Group of America Incorporated RGA 54.47 44.3
Reinsurance Group of America Incorporated RZA 27.65 25.99
Reliance Steel & Aluminum Co RS 54.25 38.94
RenaissanceRe Holdings Ltd RNR 77.26 66.2
Renesola Ltd SOL 15.85 5.5
Renren Inc RENN 3.34 1.41
Republic Services Inc RSG 26.09 21.27
ResMed Inc RMD 38.22 21.88
Resolute Forest Products Inc RFP 12.74 7.93
Retail Properties of America Inc RPAI 9.3 6.19
Revlon Inc REV 17.83 12.81
REX American Resources Corporation REX 33.57 14.64
Rexnord Corporation RXN 22.08 15.03
RH RH 37.99 31.1
Rio Tinto Plc RIO 45.81 31.4
Ritchie Bros Auctioneers Incorporated RBA 22.15 15.98
Rite Aid Corporation RAD 2.05 0.97
RLI Corp RLI 25.57 21.52
RLJ Lodging Trust RLJ 14.18 11.82
Roadrunner Transportation Systems Inc RRTS 19.12 14.42
Robert Half International Inc RHI 28.6 22.56
Rockwell Automation Inc ROK 74.05 53.28
Rogers Communication Inc RCI 36.7 26.33
Rogers Corporation ROG 49.66 33.66
Rollins Inc ROL 9.73 7.74
Roper Technologies Inc ROP 108.91 84.38
Rosetta Stone RST 14.19 6.98
Rowan Companies plc RDC 37.61 28.12
Royal Bank Of Canada RY 47.64 36.28
Royal Bank Scotland plc The RBS 10.71 6.04
Royal Caribbean Cruises Ltd RCL 31.62 19.85
Royal Dutch Shell PLC RDS.A 50.11 41.34
Royal Dutch Shell PLC RDS.B 52.37 43.39
Royce Micro Cap Trust Inc RMT 4.4 3.79
Royce Value Trust Inc RVT 8.06 6.97
RPC Inc RES 12.67 7.79
RPM International Inc RPM 25.73 19.56
RPT Realty RPT 9.87 6.86
Rudolph Technologies Inc RTEC 13.44 8.18
Ryder System Inc R 48.97 28.95
Ryman Hospitality Properties Inc RHP 28.5 22.95
Sabine Royalty Trust SBR 40.58 25.48
Safe Bulkers Inc SB 6.54 2.95
Salesforce com Inc CRM 42.73 24.37
Sally Beauty Holdings Inc SBH 28.07 19.98
San Juan Basin Royalty Trust SJT 15 8.17
SandRidge Energy Inc SD 8.82 5.19
SandRidge Mississippian Trust I SDT 9.48 4.26
SandRidge Mississippian Trust II SDR 6.12 4.24
SandRidge Permian Trust PER 6.96 5.01
Sanofi SNY 38.06 26.72
SAP SE SAP 73.95 47.34
Saratoga Investment Corp SAB 10.2 3.15
Foundation Building Materials, Inc. FBM 22.96 19.39
Saratoga Investment Corp SAR 8.86 5.37
Sasol Ltd SSL 41.48 31.21
Saul Centers Inc BFS 36.85 26.15
Schlumberger N V SLB 68.43 51.25
Schweitzer Mauduit International Inc SWM 31.01 24.61
Scorpio Tankers Inc SBBC 14.05 8.4
Scorpio Tankers Inc STNG 57.75 40.42
Scotts Miracle Gro Company The SMG 44.24 30.91
Scudder Municiple Income Trust KTF 10.54 8.46
Seabridge Gold Inc SA 25.25 12.33
SEACOR Holdings Inc CKH 93.69 78.45
SEACOR Marine Holdings Inc SMHI 0 0
Seadrill Limited SDRL 34.5 26.03
Seadrill Partners LLC SDLP 12.98 11.23
Sealed Air Corporation SEE 18.65 11.79
Seaspan Corporation SSW 11.71 8.08
Select Asset Inc JBN 13.55 10.04
Select Medical Holdings Corporation SEM 11.01 5.7
Semgroup Corporation SEMG 30.26 19.98
Semiconductor Manufacturing International Corporation SMI 2.86 1.49
Sempra Energy SRE 60.6 44.39
Sensata Technologies Holding plc ST 34.97 26.03
Sensient Technologies Corporation SXT 35.86 30.34
Sequans Communications S A SQNS 3.8 1.38
Service Corporation International SCI 13.13 9.32
ServiceNow Inc NOW 40.37 23.74
Shaw Communications Inc SJR 17.69 13.69
Sherwin Williams Company The SHW 149.05 84.46
Shinhan Financial Group Co Ltd SHG 41 28.42
Ship Finance International Limited SFL 9.1 4.67
Shutterstock Inc SSTK 26.07 20.43
Signet Jewelers Limited SIG 52.25 37.97
Simon Property Group Inc SPG 130.84 99.36
Simpson Manufacturing Company Inc SSD 30.82 21.31
Jagged Peak Energy Inc. JAG 7.28 0.58
SINOPEC Shangai Petrochemical Company Ltd SHI 21.57 13.2
Six Flags Entertainment Corporation New SIX 24.41 14.58
SJW Group SJW 23.16 19.39
SK Telecom Co Ltd SKM 15.94 10.77
Skechers U S A Inc SKX 7.42 3.82
Skyline Champion Corporation SKY 8.08 3.67
SL Green Realty Corp SLG 72.49 57.65
SM Energy Company SM 81.78 41.05
Smith & Nephew SNATS Inc SNN 19.62 15.74
Smith A O Corporation AOS 14.88 9.47
Snap On Incorporated SNA 72.28 45.2
Sociedad Quimica y Minera S A SQM 50.12 39.37
Sonic Automotive Inc SAH 19.94 11.58
Sonoco Products Company SON 27.78 23.76
Sony Corp Ord SNE 22.26 9.63
Sotheby& 39 s BID 35.62 24.45
Source Capital Inc SOR 20.11 16.84
South Jersey Industries Inc SJI 22.29 18.51
Southern Company The SO 35.72 31.65
Southern Copper Corporation SCCO 34.8 23.5
Southwest Airlines Company LUV 10.04 7.46
Southwest Gas Holdings Inc SWX 38.69 33.75
Southwestern Energy Company SWN 36.6 25.82
Special Opportunities Fund Inc SPE 9.41 8.57
Spectrum Brands Holdings Inc SPB 43.49 24.69
Speedway Motorsports Inc TRK 15.3 11.67
Spire Inc SR 11.69 2.3
Spirit Aerosystems Holdings Inc SPR 25.51 13.86
Spirit Realty Capital Inc SRC 58.55 48.46
Sprint Corporation S 5.78 2.12
SPX FLOW Inc FLOW 4.32 2.76
St Joe Company The JOE 23.08 14.4
Stag Industrial Inc STAG 13.05 7.53
Stage Stores Inc SSI 16.79 8.26
Standard Motor Products Inc SMP 22.77 10.92
Standex International Corporation SXI 49.24 33.69
Stanley Black & Decker Inc SWJ 27.05 25.68
Stanley Black & Decker Inc SWK 70.36 51.59
Stantec Inc STN 18.96 11.67
Star Group L P SGU 3.3 2.57
StarTek Inc SRT 4.26 1.8
STARWOOD PROPERTY TRUST INC STWD 14.01 10.25
State Street Corporation STT 42 33.9
Steel Partners Holdings LP SPLP 12.69 9.68
Steelcase Inc SCS 10.79 5.93
Stellus Capital Investment Corporation SCM 8.58 7.76
Stepan Company SCL 51.53 35.89
STERIS plc STE 33.41 25.21
Sterling Bancorp STL 9.31 7.32
Stewart Information Services Corporation STC 24.77 10.46
Stifel Financial Corporation SF 39.27 28.12
Stifel Financial Corporation SFB 27.68 25.54
STMicroelectronics N V STM 6.57 3.55
Stone Harbor Emerging Markets Income Fund EDF 10.97 8.68
Stone Harbor Emerging Markets Total Income Fund EDI 12.13 11.87
StoneMor Partners L P STON 17.05 13.04
Stoneridge Inc SRI 10.7 4.59
STRATS Trust GJH 6.99 6.13
Stryker Corporation SYK 51.78 45.27
Sturm Ruger & Company Inc RGR 47.25 25.71
Suburban Propane Partners L P SPH 24.82 18.71
Sumitomo Mitsui Financial Group Inc SMFG 7.34 5.65
Summit Hotel Properties Inc INN 7.38 5.51
Summit Midstream Partners LP SMLP 12.41 10.87
Sun Communities Inc SUI 36.02 26.75
Sun Life Financial Inc SLF 22.58 14.32
SunCoke Energy Inc SXC 16.42 10.57
Alibaba Group Holding Limited BABA 2.5 2.25
Suncor Energy Inc SU 30.63 22.06
Sunoco LP SUN 33.26 24.22
Sunstone Hotel Investors Inc SHO 8.78 6.05
SunTrust Banks Inc STI 26.72 16.22
Superior Energy Services Inc SPN 29.85 17.24
Superior Industries International Inc SUP 17.19 12.65
Swiss Helvetia Fund Inc The SWZ 4.76 4.01
Synnex Corporation SNX 41.95 29.55
Synovus Financial Corp SNV 16.24 9.59
Sysco Corporation SYY 27.14 22.44
Systemax Inc SYX 14.15 6.46
Tableau Software Inc DATA 0.63 0.28
Taiwan Fund Inc The TWN 13.12 10.7
Taiwan Semiconductor Manufacturing Company Ltd TSM 14.36 10.45
TAL Education Group TAL 2.98 0.63
Tallgrass Energy LP TGE 28.28 14.59
Tanger Factory Outlet Centers Inc SKT 27.29 21.68
Targa Resources Inc TRGP 37.16 26.96
Target Corporation TGT 53.79 39.21
Taro Pharmaceutical Industries Ltd TARO 42.69 31.03
Tata Motors Ltd TTM 29.47 17.62
Taubman Centers Inc TCO 61.53 46.15
TC PipeLines LP TCP 30.92 24.62
TCW Strategic Income Fund Inc TSI 3.98 3.07
TE Connectivity Ltd TEL 33.8 27.17
Team Inc TISI 38.81 25.27
TechnipFMC plc FTI 53.65 37.19
Teck Resources Ltd TECK 36.93 22.9
Teekay Corporation TK 29.46 20.2
Teekay LNG Partners L P TGP 29.94 23.31
Teekay Offshore Partners L P TOO 19.58 16.76
Teekay Tankers Ltd TNK 4.35 1.83
TEGNA Inc GCI 14.31 8.93
Tejon Ranch Co TRC 31.26 24.93
Tekla Healthcare Investors HQH 10.8 7.77
Tekla Life Sciences Investors HQL 8.92 6.19
Telecom Argentina Stet France Telecom S A TEO 16.15 7.37
Telecom Italia S P A TI 11.21 7.12
Teledyne Technologies Incorporated TDY 65.76 55.22
Teleflex Incorporated TFX 67.19 53.74
Telefonica Brasil S A VIV 19.33 13.62
Telefonica SA TEF 11.72 7.3
Telephone and Data Systems Inc TDA 24.94 24.56
Telephone and Data Systems Inc TDS 25.21 16.79
TELUS Corporation TU 25.94 19.41
Templeton Dragon Fund Inc TDF 13.8 11.39
Templeton Emerging Markets Fund EMF 13.52 10.43
Pintec Technology Holdings Limited PT 4.31 3.08
Templeton Emerging Markets Income Fund Inc TEI 10.62 8.11
Templeton Global Income Fund Inc GIM 6.59 5.63
Tempur Sealy International Inc TPX 87.26 21.02
Tenaris S A TS 37.87 25.95
Tenet Healthcare Corporation THC 33.5 17.56
Tennant Company TNC 44.3 32.54
Tenneco Inc TEN 38.18 23.74
Teradata Corporation TDC 80.62 47.37
Terex Corporation TEX 26.77 13.44
Ternium S A TX 19.39 14.19
Terreno Realty Corporation TRNO 13.39 11.06
Tetra Technologies Inc TTI 10.55 5.35
Teva Pharmaceutical Industries Limited TEVA 39.01 32.03
Texas Pacific Land Trust TPL 59.26 39.41
Textainer Group Holdings Limited TGH 30.63 22.13
Textron Inc TXT 28.49 18.37
The AES Corporation AES 11.46 8.09
The Blackstone Group L P BX 10.88 7.64
The Central and Eastern Europe Fund Inc CEE 27.33 20.73
The Charles Schwab Corporation SCHW 14.36 10.79
The Cooper Companies Inc COO 100.43 68.55
LogicBio Therapeutics, Inc. LOGC 0.51 0.03
The Hanover Insurance Group Inc THG 33.73 27.72
The Travelers Companies Inc TRV 64.73 48.25
Thermo Fisher Scientific Inc TMO 63.52 44.31
Thermon Group Holdings Inc THR 26 16.75
Thomson Reuters Corp TRI 23.41 20.15
Thor Industries Inc THO 37.45 22.65
Tidewater Inc TDW 55.39 38.53
TIER REIT Inc TIER 22.7 22.7
Tiffany & Co TIF 64.09 44.25
Tilly& 39 s Inc TLYS 16.94 11.45
TIM Participacoes S A TSU 27.99 14.58
SolarWinds Corporation SWI 59.85 27.53
Timken Company The TKR 49.22 30.15
Titan International Inc TWI 28.79 17
TJX Companies Inc The TJX 21.48 14.55
Toll Brothers Inc TOL 35.72 20.6
Tootsie Roll Industries Inc TR 26.35 19.86
TopBuild Corp BLD 0.96 0.87
Torchmark Corporation TMK 33.51 27.18
Toro Company The TTC 20.77 13.83
Toronto Dominion Bank The TD 33.77 28.85
Tortoise Energy Independence Fund Inc NDP 13.24 11.12
Tortoise Energy Infrastructure Corporation TYG 26.45 23.1
Tortoise Pipeline & Energy Fund Inc TTP 15.96 13.39
Total S A TOT 38.25 28.78
Total System Services Inc TSS 22.83 17.99
Tower International Inc TOWR 13.19 5.78
Toyota Motor Corp Ltd Ord TM 93.25 67.64
TransAlta Corporation TAC 14.55 10.16
TransCanada Corporation TRP 36.26 30.06
Transcontinental Realty Investors Inc TCI 5.95 1.77
Transdigm Group Incorporated TDG 88.8 53.87
Transocean Ltd RIG 48.5 31.68
Transportadora De Gas Sa Ord B TGS 2.31 0.92
Tredegar Corporation TG 22 11.35
Treehouse Foods Inc THS 65.52 48.42
Trex Company Inc TREX 10.19 5.74
Tri Continental Corporation TY 12.93 10.98
Trinity Industries Inc TRN 16.38 9.89
SI-BONE, Inc. SIBN 1 0.08
Triple S Management Corporation GTS 24.48 16.12
Triumph Group Inc TGI 65.22 52.92
Tronox Limited TROX 28.53 11.28
TrueBlue Inc TBI 18.12 12.89
Tsakos Energy Navigation Ltd TNP 6.51 2.53
Tupperware Brands Corporation TUP 50.36 38.47
Turkcell Iletisim Hizmetleri AS TKC 11.73 7.87
Turquoise Hill Resources Ltd TRQ 9.85 7.13
Tutor Perini Corporation TPC 17.2 9.92
Two Harbors Investments Corp TWO 11.89 7.99
Tyler Technologies Inc TYL 49 30.34
Tyson Foods Inc TSN 18.69 13.06
U S Bancorp USB 30.29 23.31
U S Physical Therapy Inc USPH 25.56 16.93
U S Silica Holdings Inc SLCA 19.72 8.56
UBS AG UBS 13.82 8.16
UDR Inc UDR 21.6 18.13
UGI Corporation UGI 19.12 14.78
Ultrapar Participacoes S A UGP 20.49 14.94
UMH Properties Inc UMH 8.26 5.94
Unifi Inc UFI 14.03 7.2
Unifirst Corporation UNF 73.86 55.65
Unilever NV UN 31.8 24.84
Unilever PLC UL 32.37 25
Union Pacific Corporation UNP 56.08 45.37
Unisys Corporation UIS 22.71 14.5
Unit Corporation UNT 50.56 32.81
United Microelectronics Corporation UMC 2.08 1.39
United Parcel Service Inc UPS 66.52 58.52
United Rentals Inc URI 46.82 27.23
United States Cellular Corporation USM 41.27 28.96
United States Steel Corporation X 30.28 16.86
United Technologies Corporation UTX 74.1 60.83
UnitedHealth Group Incorporated UNH 54.42 45.17
UNITIL Corporation UTL 21.68 19.41
Universal Corporation UVV 40.62 33.65
Universal Health Realty Income Trust UHT 38 26.76
Universal Health Services Inc UHS 48.52 35.64
UNIVERSAL INSURANCE HOLDINGS INC UVE 3.59 2.41
Universal Technical Institute Inc UTI 12.79 7.86
Unum Group UNM 21.26 15.89
Urstadt Biddle Properties Inc UBA 15 12.44
Urstadt Biddle Properties Inc UBP 14.14 11.46
USANA Health Sciences Inc USNA 24.63 15.46
USLIFE Income Fund Inc BIF 5.02 4.2
V F Corporation VFC 36.78 27.82
VAALCO Energy Inc EGY 10.11 5.67
Vail Resorts Inc MTN 51.76 33.2
VALE S A VALE 19.5 11.92
Valero Energy Corporation VLO 28.67 15.95
Valhi Inc VHI 17.81 9.49
Valmont Industries Inc VMI 132.41 85.93
Varian Medical Systems Inc VAR 72.35 53.73
Vector Group Ltd VGR 10.31 8.66
Ventas Inc VTR 49.43 38.55
Verizon Communications Inc VZ 35.87 27.38
Verso Corporation VRS 2.5 0.97
Viad Corp VVI 21.51 13.09
Vipshop Holdings Limited VIPS 1.79 0.43
Virtus Global Dividend & Income Fund Inc ZTR 6.71 6
Virtus Total Return Fund Inc ZF 22.85 5.51
Visa Inc V 36.49 23.54
Vishay Intertechnology Inc VSH 12.09 7.52
Vishay Precision Group Inc VPG 17.45 11.83
Vitamin Shoppe Inc VSI 61.67 40.19
Vmware Inc VMW 95.22 66.7
VOC Energy Trust VOC 11.2 6.37
Vocera Communications Inc VCRA 31.52 21
Vonage Holdings Corp VG 3.07 1.65
Vornado Realty Trust VNO 70.19 59.78
Voya Asia Pacific High Dividend Equity Income Fund IAE 8.8 7.24
Voya Global Advantage and Premium Opportunity Fund IGA 6.5 5.57
Voya Global Equity Dividend and Premium Opportunity Fund IGD 4.68 4.06
Voya Prime Rate Trust PPR 4.35 3.31
Vulcan Materials Company VMC 51.49 31.47
W&T Offshore Inc WTI 23.16 11.59
W P Carey Inc WPC 37.71 27.66
W R Berkley Corporation WRB 34.63 28.89
W R Grace & Co GRA 66.28 44.66
W W Grainger Inc GWW 193.18 156.2
Wabash National Corporation WNC 10.72 5.56
Wabco Holdings Inc WBC 65.19 44.66
Waddell & Reed Financial Inc WDR 25.27 16.86
WageWorks Inc WAGE 19.44 10.33
Walker & Dunlop Inc WD 17.2 10.69
Walmart Inc WMT 65.77 48.31
Walt Disney Company The DIS 48.01 34.72
Washington Real Estate Investment Trust WRE 22.66 18.56
Waste Connections Inc WCN 21.27 18.09
Waste Management Inc WM 29.52 25.87
Waters Corporation WAT 94.03 73.71
Watsco Inc WSO 65 51.03
Watts Water Technologies Inc WTS 40.27 29.28
Weatherford International plc WFT 18.2 9.09
Webster Financial Corporation WBS 21.35 16.46
WEC Energy Group Inc WEC 33.1 26.74
Weingarten Realty Investors WRI 20.17 14.57
Weis Markets Inc WMK 38.61 32.49
WellCare Health Plans Inc WCG 74.24 45.9
Wells Fargo & Company WFC 30.24 23.33
Welltower Inc WELL 0.02 0
Wesco Aircraft Holdings Inc WAIR 16.73 12.4
WESCO International Inc WCC 67.6 52.31
West Pharmaceutical Services Inc WST 26.54 17.7
Western Alliance Bancorporation WAL 10.95 6.56
Western Asset Bond Fund WEA 10.57 9.25
Western Asset Corporate Loan Fund Inc TLI 8.52 6.63
Western Asset Emerging Markets Debt Fund Inc EMD 8.55 6.41
Western Asset Global High Income Fund Inc EHI 7.72 6.28
Western Asset High Income Fund II Inc HIX 5.78 4.9
Western Asset High Income Opportunity Fund Inc HIO 4.08 3.49
Western Asset Intermediate Muni Fund Inc SBI 8.22 7.04
Western Asset Investment Grade Income Fund Inc PAI 11.94 9.42
Western Asset Managed Municipals Fund Inc MMU 11.46 8.81
Western Asset Mortgage Capital Corporation WMC 7.85 5.8
Western Asset Mortgage Defined Opportunity Fund Inc DMO 10.89 7.34
Capital Bancorp, Inc. CBNK 14.94 12.39
Western Asset Municipal High Income Fund Inc MHF 6.76 5.51
Western Asset Municipal Partners Fund Inc MNP 12.99 10.41
Western Asset Variable Rate Strategic Fund Inc GFY 13.4 10.18
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 10.78 9.91
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 10.8 9.99
Western Gas Partners LP WES 37.31 26.75
Western Union Company The WU 15.75 9.7
Westinghouse Air Brake Technologies Corporation WAB 43.3 33.51
Westlake Chemical Corporation WLK 37.55 18.05
Westpac Banking Corporation WBK 18.79 12.88
Westwood Holdings Group Inc WHG 32.11 25.98
WEX Inc WEX 0.88 0.4
Weyerhaeuser Company WY 22.96 14.72
Whirlpool Corporation WHR 89.48 41.14
White Mountains Insurance Group Ltd WTM 542.97 435.29
Whitestone REIT WSR 8.5 6.79
Whiting Petroleum Corporation WLL 249.88 145.64
Williams Companies Inc The WMB 26.54 18.81
Williams Sonoma Inc WSM 40.77 27.67
Winnebago Industries Inc WGO 16.05 7.03
Wipro Limited WIT 5.38 3.62
WNS Holdings Limited WNS 12.05 8.56
Wolverine World Wide Inc WWW 22.46 16.04
Woori Bank WF 34.26 22.65
World Fuel Services Corporation INT 47.08 32.8
World Wrestling Entertainment Inc WWE 7.95 6.18
Worthington Industries Inc WOR 23.44 13.91
WPP plc WPP 3.43 2.66
WPX Energy Inc WPX 19.67 13.37
Wyndham Destinations Inc WYND 47.39 31.29
Wyndham Hotels & Resorts Inc WH 2.36 1.07
Xerox Corporation XRX 28.76 20.79
Xinyuan Real Estate Co Ltd XIN 2.59 1.18
XPO Logistics Inc XPO 19.02 11.35
Xylem Inc XYL 26.06 21.09
Yamana Gold Inc AUY 18.39 11.43
Yelp Inc YELP 28.89 15.22
YPF Sociedad Anonima YPF 39 9.22
Yum Brands Inc YUM 47.48 36.66
Zimmer Biomet Holdings Inc ZBH 65.14 49.96
Farfetch Limited FTCH 0.62 0.02
Aberdeen Asia Pacific Income Fund Inc FAX 4.82 4.24
Aberdeen Australia Equity Fund Inc IAF 5.39 4.37
Aberdeen Emerging Markets Equity Income Fund Inc AEF 13.69 11.01
Acme United Corporation ACU 10.85 8.11
Adams Resources & Energy Inc AE 64.94 25.42
AeroCentury Corp ACY 14.09 6.12
Air Industries Group AIRI 10.15 2.5
Alexco Resource Corp AXU 8.31 3.26
Almaden Minerals Ltd AAU 3.25 1.78
Alpha Pro Tech Ltd APT 1.64 1.25
Altisource Asset Management Corp AAMC 84 15
AMCON Distributing Company DIT 65.5 52.45
American Shared Hospital Services AMS 3.45 2.35
Ampio Pharmaceuticals Inc AMPE 5.43 2.56
AmpliPhi Biosciences Corporation APHB 120 45
Avalon Holdings Corporation AWX 5.8 2.68
Elanco Animal Health Incorporated ELAN 6 2
Avino Silver ASM 2.45 1.08
Bancorp of New Jersey Inc BKJ 12.92 7.88
Bancroft Fund Limited BCV 11.39 10.12
Bar Harbor Bankshares Inc BHB 13.65 10.61
Barnwell Industries Inc BRN 3.99 2.66
Blonder Tongue Laboratories Inc BDR 1.49 0.89
Castle Brands Inc ROX 0.34 0.25
CCA Industries Inc CAW 4.61 3.62
Cel Sci Corporation CVM 147.5 67.5
Central Securities Corporation CET 13.16 11.55
Chase Corporation CCF 18.15 10
Cheniere Energy Partners LP CQP 18.22 11.7
Cheniere Energy Inc LNG 18.78 8.7
Chicago Rivet & Machine Co CVR 16.6 13.49
China Pharma Holdings Inc CPHI 0.82 0.19
CKX Lands Inc CKX 16.24 10.1
Clough Global Dividend and Income Fund GLV 7.37 6.3
Clough Global Equity Fund GLQ 7.07 5.93
Clough Global Opportunities Fund GLO 6.16 5.12
Comstock Mining Inc LODE 16.8 8.6
Consolidated Tomoka Land Co CTO 32.87 25.09
Contango Oil & Gas Company MCF 61.47 38.19
Continental Materials Corporation CUO 20.4 11.04
Core Molding Technologies Inc CMT 9.77 6.46
CorMedix Inc CRMD 0.77 0.17
Cornerstone Strategic Return Fund Inc The CRF 8.47 6.32
Cornerstone Strategic Value Fund Inc CLM 9.14 6.66
CPI Aerostructures Inc CVU 16.4 9.51
NIO Inc. NIO 12.9 10.98
CynergisTek Inc CTEK 6.49 1.52
Daxor Corporation DXR 9.52 7.35
Delaware Investments Colorado Municipal Income Fund Inc VCF 11.96 9.65
Delaware Investments Florida Insured Municipal Income Fund VFL 10.88 8.91
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 11.79 9.81
Delta Apparel Inc DLA 19.32 12.65
Denison Mine Corp DNN 2 1.05
DGSE Companies Inc DGSE 7.9 4.64
Document Security Systems Inc DSS 20.08 8.48
DPW Holdings Inc DPW 2.05 0.65
Dreyfus Municipal Income Inc DMF 7.96 6.41
Eagle Capital Growth Fund Inc GRF 4.27 3.44
Eaton Vance California Municipal Bond Fund EVM 9.27 8.11
Eaton Vance California Municipal Income Trust CEV 10.88 8.95
Eaton Vance Limited Duration Income Fund EVV 10.64 8.82
Eaton Vance Municipal Bond Fund EIM 10.66 8.45
Eaton Vance New York Municipal Bond Fund ENX 10.85 9.29
Eaton Vance New York Municipal Income Trust EVY 11.56 9.38
Electromed Inc ELMD 3.75 1.25
Ellomay Capital Ltd ELLO 7.7 4.25
Ellsworth Growth and Income Fund Ltd ECF 5.19 4.56
eMagin Corporation EMAN 4.7 2.63
Emerson Radio Corporation MSN 1.39 1.03
ENSERVCO Corporation ENSV 1.19 0.32
Entree Resources Ltd EGI 1.4 0.4
Espey Mfg & Electronics Corp ESP 21.51 15.29
Evans Bancorp Inc EVBN 15.13 9.92
Evolution Petroleum Corporation Inc EPM 8.14 6.16
First Trust Energy Income and Growth Fund FEN 18.01 16.08
Flanigan& 39 s Enterprises Inc BDL 8.62 6.19
Flexible Solutions International Inc FSI 2.61 1.1
Franklin Limited Duration Income Trust FTF 9.01 7.41
Friedman Industries Inc FRD 10.25 7.73
GAMCO Global Gold Natural Reources & Income Trust GGN 7.05 5.75
GEE Group Inc JOB 7.09 3
General Moly Inc GMO 4.14 2.48
GlobalSCAPE Inc GSB 1.99 1.21
Globalstar Inc GSAT 0.85 0.25
Glowpoint Inc GLOW 3.03 1.79
Gold Resource Corporation GORO 23.81 10.97
Gold Standard Ventures Corporation GSV 2.59 1.22
Golden Minerals Company AUMN 10.4 3.39
Goldfield Corporation The GV 2.55 0.25
Goodrich Petroleum Corporation GDP 20.04 7.95
Gran Tierra Energy Inc GTE 6.64 4.17
Great Panther Silver Limited GPL 2.79 1.45
Grupo Simec S A de C V SIM 14.3 7.2
Hemispherx BioPharma Inc HEB 12 2.33
HMG Courtland Properties Inc HMG 4.2 2.31
Houston American Energy Corporation HUSA 14.34 0.21
IEC Electronics Corp IEC 7.3 4.63
Impac Mortgage Holdings Inc IMH 17.33 1.96
Imperial Oil Limited IMO 44.76 35.15
Income Opportunity Realty Investors Inc IOR 4.16 1.2
InspireMD Inc NSPR 87 22
Intellicheck Inc IDN 15.92 4.56
Intelligent Systems Corporation INS 1.78 1.16
International Tower Hill Mines Ltd THM 5.62 1.98
inTest Corporation INTT 3.69 2.3
Inuvo Inc INUV 1.36 0.41
Invesco Advantage Municipal Income Trust II VKI 9.45 7.91
IsoRay Inc ISR 1.47 0.38
Issuer Direct Corporation ISDR 3.63 1.62
Ladenburg Thalmann Financial Services Inc LTS 2.54 1.14
LGL Group Inc The LGL 8.9 4.85
LiqTech International Inc LIQT 4.5 1.24
MAG Silver Corporation MAG 13.36 6.93
Mastech Digital Inc MHH 2.38 1.14
McClatchy Company The MNI 34 15.3
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 27.02 22.38
Mexco Energy Corporation MXC 11.25 5.13
MFS California Insured Municipal Trust CCA 9.28 7.63
Milestone Scientific Inc MLSS 1.45 0.25
NanoViricides Inc NNVC 3.33 1.61
National HealthCare Corporation NHC 41.12 33.32
Navidea Biopharmaceuticals Inc NAVB 4.68 2.19
Neuberger Berman California Municipal Fund Inc NBW 12.48 10.42
Neuberger Berman Municipal Fund Inc NBH 12.38 10.09
Neuberger Berman New York Municipal Fund Inc NBO 12.11 10.34
Nevada Gold & Casinos Inc UWN 1.73 0.74
Nevsun Resources Ltd NSU 5.31 2.14
New Concept Energy Inc GBR 3.7 0.9
New England Realty Associates Limited Partnership NEN 25.75 20.05
New Gold Inc NGD 12.72 7.27
Nexgen Energy Ltd NXE 15.06 12.51
Northern Dynasty Minerals Ltd NAK 8 2.27
Northern Oil and Gas Inc NOG 27.07 13.97
NovaBay Pharmaceuticals Inc NBY 41.96 23.5
Novagold Resources Inc NG 10.66 3.68
NTN Buzztime Inc NTN 14 6.61
Oragenics Inc OGEN 26.4 18
Palatin Technologies Inc PTN 0.79 0.42
Paramount Gold Nevada Corp PZG 2.78 2.01
Park National Corporation PRK 54.25 46.54
Pioneer Diversified High Income Trust HNW 12.11 9.84
Platinum Group Metals Ltd PLG 166 76
Polymet Mining Corp PLM 1.5 0.7
Power REIT PW 11.02 6.67
Protalix BioTherapeutics Inc PLX 7.2 4.8
Radiant Logistics Inc RLGT 2.54 1.08
Reaves Utility Income Fund UTG 18.18 14.77
Reeds Inc REED 8.33 1.1
RENN Fund Inc RCG 2.21 1.26
Retractable Technologies Inc RVP 1.65 0.81
Rexahn Pharmaceuticals Inc RNN 7.5 2.9
RMR Real Estate Income Fund RIF 18.62 8.54
Sandstorm Gold Ltd SAND 15.07 9.52
Seaboard Corporation SEB 2 1
Servotronics Inc SVT 9.59 5.79
SIFCO Industries Inc SIF 22.51 13.74
Silvercorp Metals Inc SVM 7.56 4.56
SilverCrest Metals Inc SILV 24.75 6
Solitario Zinc Corp XPL 1.9 1
Southwest Georgia Financial Corporation SGB 9.43 6.34
Spark Networks Inc LOV 7.9 3.62
SRC Energy Inc SRCI 0.55 0.05
SunLink Health Systems Inc SSY 1.67 0.86
Tanzanian Royalty Exploration Corporation TRX 5.31 2.64
Taseko Mines Limited TGB 4.24 2.47
Tel Instrument Electronics Corp TIK 7.92 3.25
Tengasco Inc TGC 11.7 5.9
The Gabelli Global Utility and Income Trust GLU 14.5 12.74
Tompkins Financial Corporation TMP 34.75 29.7
Transatlantic Petroleum Ltd TAT 15.7 7.5
Trinity Place Holdings Inc TPHS 4.95 1.1
Trio Tech International TRT 2.56 1.3
United States Antimony Corporation UAMY 4.78 1.5
Universal Security Instruments Inc UUU 5.83 4
UQM Technologies Inc UQM 1.83 0.7
Ur Energy Inc URG 1.41 0.67
Uranium Energy Corp UEC 4.28 1.79
VirnetX Holding Corp VHC 40.47 20.27
Vista Gold Corporation VGZ 3.95 2.41
VolitionRX Limited VNRX 4.31 2.6
Volt Information Sciences Inc VISI 7.3 6
Wells Fargo Income Opportunities Fund EAD 6.09 5.08
Wells Fargo Multi Sector Income Fund ERC 9.5 7.8
Wells Fargo Utilities and High Income Fund ERH 7.74 6.54
Western Copper and Gold Corporation WRN 2.11 0.59
WidePoint Corporation WYY 0.95 0.33
Wireless Telecom Group Inc WTT 1.34 1.01
Berry Petroleum Corporation BRY 53.96 30.09
Kaleido Biosciences, Inc. KLDO 0.02 0
Replimune Group, Inc. REPL 1.5 1.5
EverQuote, Inc. EVER 15.41 10
BrightView Holdings, Inc. BV 20.3 8.8
Translate Bio, Inc. TBIO 486 194.4
Ambow Education Holding Ltd. AMBO 8 2.18
BayCom Corp BCML 9 6.71
Inspire Medical Systems, Inc. INSP 13.68 10.98
Pure Acquisition Corp. PACQU 10.3 9.8
OneSmart International Education Group Limited ONE 18.03 8.81
OP Bancorp OPBK 2.1 1.75
Nine Energy Service, Inc. NINE 1.79 1.02
ADT Inc. ADT 42.75 32.54
Platinum Eagle Acquisition Corp. EAGLU 11.92 9.9
Liberty Oilfield Services Inc. LBRT 0.27 0.01
Microsoft Corporation MSFT 27.68 22.4
1 800 FLOWERS COM Inc FLWS 4 2.21
1st Constitution Bancorp NJ FCCY 9.24 6.44
1st Source Corporation SRCE 22.76 17.45
21Vianet Group Inc VNET 13.32 8.62
3PEA International Inc TPNL 0.4 0.08
51job Inc JOBS 31.87 17.15
8x8 Inc EGHT 7.47 3.14
AAON Inc AAON 9.1 7.45
ABIOMED Inc ABMD 24.62 12.49
Abraxas Petroleum Corporation AXAS 4.34 1.59
Acacia Research Corporation ACTG 39.15 18.45
Acadia Healthcare Company Inc ACHC 24.14 9.74
ACADIA Pharmaceuticals Inc ACAD 5.43 1.09
Accelerate Diagnostics Inc AXDX 4.15 4.03
Access National Corporation ANCX 11.19 6.52
Accuray Incorporated ARAY 7.91 4.41
AcelRx Pharmaceuticals Inc ACRX 4.97 1.93
Aceto Corporation ACET 9.31 6.01
Achillion Pharmaceuticals Inc ACHN 12.38 5.61
ACI Worldwide Inc ACIW 15.51 9.41
Advanced Drainage Systems, Inc. WMS 23.79 14.04
ACNB Corporation ACNB 13.42 10.58
Acorda Therapeutics Inc ACOR 27.62 21.62
Activision Blizzard Inc ATVI 12.22 10.02
Adamis Pharmaceuticals Corporation ADMP 17.85 2.55
Addus HomeCare Corporation ADUS 7.49 3.21
ADDvantage Technologies Group Inc AEY 2.53 1.92
Adobe Inc ADBE 38.09 28.28
ADTRAN Inc ADTN 33.85 13.89
Advanced Emissions Solutions Inc ADES 12.27 5.98
Advanced Energy Industries Inc AEIS 14.14 10.64
Advanced Micro Devices Inc AMD 8.25 1.86
Advaxis Inc ADXS 21.5 3.5
Aegion Corp AEGN 22.29 14.63
Aehr Test Systems AEHR 1.58 0.59
Aemetis Inc AMTX 9.5 3.5
AeroVironment Inc AVAV 31.6 19.82
AEterna Zentaris Inc AEZS 996 1
Aethlon Medical Inc AEMD 7.25 2.58
Agenus Inc AGEN 7.04 2.1
Agilysys Inc AGYS 9.34 7.04
AGNC Investment Corp AGNC 16.25 11.53
Air T Inc AIRT 9.14 7.81
Air Transport Services Group Inc ATSG 6.73 3.45
AirMedia Group Inc AMCN 3.85 1.36
Akamai Technologies Inc AKAM 41.86 27.44
Akorn Inc AKRX 16.55 10.58
Alaska Communications Systems Group Inc ALSK 3.16 1.68
Alexion Pharmaceuticals Inc ALXN 118.15 70.29
Alico Inc ALCO 35.71 18.51
Align Technology Inc ALGN 39.17 22.67
Alimera Sciences Inc ALIM 4.37 1.24
ALJ Regional Holdings Inc ALJJ 0.79 0.37
Alkermes plc ALKS 20.88 15.12
Allegiant Travel Company ALGT 69.25 41.87
Alliance Resource Partners L P ARLP 22.67 14.52
Allied Healthcare Products Inc AHPI 7 4.96
Allied Motion Technologies Inc AMOT 7.71 5.25
Alliqua BioMedical Inc ALQA 31.5 14
Allot Communications Ltd ALLT 28.03 15.55
Allscripts Healthcare Solutions Inc MDRX 21.47 8.99
Alnylam Pharmaceuticals Inc ALNY 20.99 8.65
Sage Therapeutics, Inc. SAGE 0.59 0.38
Alphatec Holdings Inc ATEC 28.8 17.28
Alpine Immune Sciences Inc ALPN 0.03 0.01
Alta Mesa Resources Inc AMR 0.29 0.24
Altimmune Inc ALT 1 1
Altra Industrial Motion Corp AIMC 19.88 13.34
Altus Midstream Company ALTM 0.68 0.63
AMAG Pharmaceuticals Inc AMAG 18.74 12.53
Amarin Corporation plc AMRN 15.46 6.35
Amazon com Inc AMZN 261.68 175.93
Ambarella Inc AMBA 11.15 6
AMC Networks Inc AMCX 53 35.55
Amdocs Limited DOX 32.15 26
Amedisys Inc AMED 15.84 9.56
Amerco UHAL 122.25 73.86
America First Multifamily Investors L P ATAX 4.14 2.75
America Movil, S.A.B. de C.V. AMOV 24.32 18.47
American Electric Technologies Inc AETI 5.7 4.01
American National Bankshares Inc AMNB 18.86 14.87
American National Insurance Company ANAT 61.6 53.45
American Public Education Inc APEI 45.29 25.09
American River Bankshares AMRB 7.69 4.42
American Software Inc AMSWA 7.29 5.67
American Superconductor Corporation AMSC 60.3 24.5
American Woodmark Corporation AMWD 29.03 13.14
America& 39 s Car Mart Inc CRMT 48.78 35.92
Ameris Bancorp ABCB 12.88 9.94
AMERISAFE Inc AMSF 20.13 16.12
AmeriServ Financial Inc ASRV 2.83 1.7
Ames National Corporation ATLO 19.39 15.29
Amgen Inc AMGN 78.39 54.38
Amicus Therapeutics Inc FOLD 6.88 2.53
Amkor Technology Inc AMKR 6.71 3.81
Amtech Systems Inc ASYS 11.48 2.9
Amyris Inc AMRS 184.05 23.7
Analog Devices Inc ADI 36.29 29.38
Anavex Life Sciences Corp AVXL 7.96 2.08
ANGI Homeservices Inc ANGI 18.91 9.02
AngioDynamics Inc ANGO 14.82 10.11
Anika Therapeutics Inc ANIK 17.54 9.08
ANSYS Inc ANSS 73.84 56.19