52-Week High/Low

Name Ticker Year 2013
High Low
Antares Pharma Inc ATRS 4.69 3.36
Apogee Enterprises Inc APOG 35.28 21.43
Apollo Investment Corporation AINV 15.19 12.12
Apollo Medical Holdings Inc AMEH 100.1 3.1
Apple Inc AAPL 74.39 50
Appliance Recycling Centers of America Inc ARCI 3.63 1.2
Applied DNA Sciences Inc APDN 15.84 5.31
Applied Materials Inc AMAT 16.59 10.34
Applied Optoelectronics Inc AAOI 15.81 9.96
Approach Resources Inc AREX 31.08 18.79
Apricus Biosciences Inc APRI 34.1 17.2
Aratana Therapeutics Inc PETX 28.18 7.5
ARC Group Worldwide Inc ARCW 15.28 1.86
ARCA biopharma Inc ABIO 36.25 8.4
Arch Capital Group Ltd ACGL 19.9 14.73
Arcturus Therapeutics Ltd ARCT 91.07 81.9
Arena Pharmaceuticals Inc ARNA 108.1 40.8
Ares Capital Corporation ARCC 11.12 9.63
Ark Restaurants Corp ARKR 18.1 12.9
Arotech Corporation ARTX 3.65 0.95
ArQule Inc ARQL 3.08 1.96
Array BioPharma Inc ARRY 6.95 3.71
ARRIS International plc ARRS 24.34 14.17
Arrow Financial Corporation AROW 23.53 19.33
Arrowhead Pharmaceuticals Inc ARWR 11.07 1.69
Artesian Resources Corporation ARTNA 20.31 18.12
Art& 39 s Way Manufacturing Co Inc ARTW 8.12 5.4
Ascena Retail Group Inc ASNA 21.56 16.26
Ascent Capital Group Inc ASCMA 88.5 62.02
Asia Pacific Wire & Cable Corporation Limited APWC 4.07 2.82
ASML Holding N V ASML 96.22 59.56
Aspen Group Inc ASPU 6.6 2.04
Aspen Technology Inc AZPN 42.22 27.55
Asta Funding Inc ASFI 4.5 3.7
Astec Industries Inc ASTE 36.97 29.85
Astronics Corporation ATRO 52.99 22.79
AstroNova Inc ALOT 12.75 8.26
Astrotech Corporation ASTC 15.7 3.2
Asure Software Inc ASUR 7 4.15
ATA Inc ATAI 0.53 0.33
Athersys Inc ATHX 2.5 1.13
Atlantic American Corporation AAME 3.97 3.08
Atlanticus Holdings Corporation ATLC 4.11 3.2
Atlas Air Worldwide Holdings AAWW 49.64 36.4
Atlas Financial Holdings Inc AFH 14.72 5.85
ATN International Inc ATNI 52.94 32.71
Atossa Genetics Inc ATOS 993.6 1
AtriCure Inc ATRC 18.93 7.14
Atrion Corporation ATRI 285.31 177.34
Attunity Ltd ATTU 10.41 4.59
Auburn National Bancorporation Inc AUBN 22.01 17.24
AudioCodes Ltd AUDC 7.41 3.18
AudioEye Inc AEYE 35 6.25
Autodesk Inc ADSK 50.32 33.48
Automatic Data Processing Inc ADP 72.28 50.74
AutoWeb Inc AUTO 1.15 0.85
AVEO Pharmaceuticals Inc AVEO 8.74 1.61
Aviat Networks Inc AVNW 45 23.64
Avid Technology Inc AVID 8.89 5.22
Avis Budget Group Inc CAR 40.42 20.77
Avnet Inc AVT 40.68 28.17
Aware Inc AWRE 4.5 3.36
Axcelis Technologies Inc ACLS 9.96 4.36
AxoGen Inc AXGN 5.08 2.75
AXT Inc AXTI 3.3 2.18
B Communications Ltd BCOM 17.86 3.01
B O S Better Online Solutions BOSC 8.4 2.63
Baidu Inc BIDU 179.93 83.59
Balchem Corporation BCPC 57.91 34.99
Ballard Power Systems Inc BLDP 2.21 0.59
BancFirst Corporation BANF 25.84 17.68
BancFirst Corporation BANFP 32.43 24.99
Bank of Commerce Holdings CA BOCH 5.42 4.13
Bank of Marin Bancorp BMRC 21.04 16.81
Bank of South Carolina Corp BKSC 14.52 8.8
Bank of the James Financial Group Inc BOTJ 8.72 5.32
BankFinancial Corporation BFIN 8.95 6.64
Banner Corporation BANR 39.71 25.94
Barclays PLC DFVL 60.62 54
Barclays PLC DFVS 45.66 36.39
Barrett Business Services Inc BBSI 88.11 35.03
Bassett Furniture Industries Incorporated BSET 15.29 10.77
BCB Bancorp Inc NJ BCBP 11.6 6.82
Beacon Roofing Supply Inc BECN 42.28 33.88
Beasley Broadcast Group Inc BBGI 8.29 4.04
Bed Bath & Beyond Inc BBBY 75.35 51.98
Bel Fuse Inc BELFA 20.5 11.8
Bel Fuse Inc BELFB 21.25 12.45
Benefitfocus Inc BNFT 58.56 38.31
BGC Partners Inc BGCP 4.57 2.33
Big 5 Sporting Goods Corporation BGFV 19.05 9.84
Bioanalytical Systems Inc BASI 3.06 1.23
Biocept Inc BIOC 655.2 504
BioCryst Pharmaceuticals Inc BCRX 7.64 1.19
BioDelivery Sciences International Inc BDSI 5.98 3.76
Biogen Inc BIIB 295.88 142.82
BIO key International Inc BKYI 9.6 2.06
Biolase Inc BIOL 29.5 6
BioLife Solutions Inc BLFS 19.6 3.5
BioLineRx Ltd BLRX 4.75 1.58
BioMarin Pharmaceutical Inc BMRN 78.39 51.56
Biomerica Inc BMRA 1.25 0.7
Bio Path Holdings Inc BPTH 40 3
BioScrip Inc BIOS 17.23 5.65
BioSpecifics Technologies Corp BSTC 22.94 14.64
Bio Techne Corp TECH 89.21 59.05
BioTelemetry Inc BEAT 11.72 2.14
BJ& 39 s Restaurants Inc BJRI 40.14 25.3
Blackbaud Inc BLKB 40.18 22.05
BlackRock Capital Investment Corporation BKCC 5.84 5.12
BlackRock TCP Capital Corp TCPC 10.67 8.33
Bloomin& 39 Brands Inc BLMN 25.3 15.25
Blucora Inc BCOR 29.82 14.44
bluebird bio Inc BLUE 35 17.53
Blueknight Energy Partners L P L L C BKEP 5.81 3.97
Blueknight Energy Partners L P L L C BKEPP 5.93 4.93
Boingo Wireless Inc WIFI 8.06 5.4
BOK Financial Corporation BOKF 60.36 47.66
Bonso Electronics International Inc BNSO 2 1.28
Boston Private Financial Holdings Inc BPFH 10.85 7.56
Bottomline Technologies Inc EPAY 36.16 24.74
Brainstorm Cell Therapeutics Inc BCLI 4.01 2.12
Bridge Bancorp Inc BDGE 22.36 16.36
Bridgeline Digital Inc BLIN 45 19.75
Bridgford Foods Corporation BRID 12.39 6.46
Brightcove Inc BCOV 16.07 5.15
Broadcom Inc AVGO 48.52 27.99
BroadVision Inc BVSN 11 8.15
Broadway Financial Corporation BYFC 1.45 0.52
Broadwind Energy Inc BWEN 10.12 2.25
Brookfield Property Partners L P BPY 17.63 14.33
Brookline Bancorp Inc BRKL 8.52 6.89
Brooks Automation Inc BRKS 9.27 7.15
Bruker Corporation BRKR 20.87 15.64
Bryn Mawr Bank Corporation BMTC 27.11 18.84
BSB Bancorp Inc BLMT 15.26 12.71
BSQUARE Corporation BSQR 3.58 2.61
Builders FirstSource Inc BLDR 7.66 5.08
C&F Financial Corporation CFFI 50.47 31.95
C H Robinson Worldwide Inc CHRW 59 47.79
Cabot Microelectronics Corporation CCMP 43.88 30.26
Cadence Design Systems Inc CDNS 15.77 12.4
Cadiz Inc CDZI 8.32 4.3
Caesars Entertainment Corporation CZR 25.93 7.08
Caesarstone Ltd CSTE 48.99 15.78
Calamos Convertible and High Income Fund CHY 8.11 6.97
Calamos Convertible Opportunities and Income Fund CHI 8.19 6.8
Calamos Global Dynamic Income Fund CHW 5.47 4.66
Calamos Global Total Return Fund CGO 8.87 7.42
Calamos Strategic Total Return Fund CSQ 7.14 5.95
CalAmp Corp CAMP 28.27 8.05
Calavo Growers Inc CVGW 29.57 21.41
Cal Maine Foods Inc CALM 27.45 17.76
Calumet Specialty Products Partners L P CLMT 29.67 20.22
Cambridge Bancorp CATC 35.36 29.87
Camden National Corporation CAC 25.39 18.31
Camtek Ltd CAMT 5.53 1.29
Canadian Solar Inc CSIQ 32 3.15
Cancer Genetics Inc CGIX 21 9.1
Canterbury Park Holding Corporation CPHC 10.9 8.67
Capital City Bank Group CCBG 12.4 9.93
Capital Product Partners L P CPLP 6.2 3.59
Capital Southwest Corporation CSWC 29.9 20.05
Capitala Finance Corp CPTA 11 9.55
Capitol Federal Financial Inc CFFN 9.05 7.9
Capricor Therapeutics Inc CAPR 4.2 2.25
Capstone Turbine Corporation CPST 29.6 15.4
Carbonite Inc CARB 16.48 9.55
Cardiovascular Systems Inc CSII 34.29 12.98
Cardtronics plc CATM 44.31 23.49
Career Education Corporation CECO 5.98 2.05
Carolina Financial Corporation CARO 9.63 7.34
Carolina Trust BancShares Inc CART 3.47 2.3
Carrizo Oil & Gas Inc CRZO 46.8 19.56
Carrols Restaurant Group Inc TAST 6.89 4.71
Carver Bancorp Inc CARV 9.54 3.91
Casella Waste Systems Inc CWST 6.09 3.92
Caseys General Stores Inc CASY 73.61 49.37
Cass Information Systems Inc CASS 62.7 34.6
Catalyst Pharmaceuticals Inc CPRX 3.39 0.43
Catasys Inc CATS 6.6 4.8
Cathay General Bancorp CATY 24.96 16.55
Cavco Industries Inc CVCO 70.38 41.01
CB Financial Services Inc CBFV 17.9 14.89
CBAK Energy Technology Inc CBAT 43 1.7
TrueCar, Inc. TRUE 1.49 0.33
Cboe Global Markets Inc CBOE 50.44 27.55
CDW Corporation CDW 23.12 17.45
CECO Environmental Corp CECE 17.01 9
Celgene Corporation CELG 85.39 40.55
Celldex Therapeutics Inc CLDX 37.83 6.98
Cellular Biomedicine Group Inc CBMG 7.4 3.1
Celsion Corporation CLSN 589.05 48.2
Celsius Holdings Inc CELH 0.6 0.19
CenterState Bank Corporation CSFL 10.31 7.18
Bankwell Financial Group, Inc. BWFG 21.22 18.32
Central European Media Enterprises Ltd CETV 6.62 2.12
Central Federal Corporation CFBK 9.35 7.15
Central Garden & Pet Company CENT 10.12 6.16
Central Garden & Pet Company CENTA 10.71 6.09
Central Valley Community Bancorp CVCY 11.73 7.02
Century Aluminum Company CENX 10.56 6.44
Century Bancorp Inc CNBKA 35.48 29.54
Century Casinos Inc CNTY 6.26 2.75
Ceragon Networks Ltd CRNT 5.07 2.4
Cerner Corporation CERN 58.24 39.53
Cerus Corporation CERS 6.94 2.95
Cesca Therapeutics Inc KOOL 30.6 14.3
CEVA Inc CEVA 20.95 13.71
Champions Oncology Inc CSBR 22.8 3
Changyou com Limited CYOU 27.98 18.45
Charles & Colvard Ltd CTHR 8.27 3.49
Chart Industries Inc GTLS 130.17 62.51
Charter Communications Inc CHTR 139.01 76.67
Check Point Software Technologies Ltd CHKP 64.5 44.82
Chembio Diagnostics Inc CEMI 5.71 3.29
Chemical Financial Corporation CHFC 28.29 20.11
ChemoCentryx Inc CCXI 14.74 4.67
Chemung Financial Corp CHMG 30.08 23.58
Cherokee Inc CHKE 14.5 11.71
Children& 39 s Place Inc The PLCE 54.64 41.23
Chimerix Inc CMRX 25.1 13.01
China Advanced Construction Materials Group Inc CADC 6.78 3.24
China Automotive Systems Inc CAAS 9.8 3.93
China Biologic Products Holdings Inc CBPO 30.3 14.71
China Ceramics Co Ltd CCCL 30.53 14.47
China Finance Online Co Limited JRJC 6.29 1.15
China HGS Real Estate Inc HGSH 12.76 2.89
China Jo Jo Drugstores Inc CJJD 1.54 0.5
China Natural Resources Inc CHNR 6.18 3.15
China Recycling Energy Corporation CREG 46 9.17
China TechFaith Wireless Communication Technology Limited CNTF 9.1 4.75
China XD Plastics Company Limited CXDC 5.54 3.85
ChinaCache International Holdings Ltd CCIH 9.81 3.53
ChinaNet Online Holdings Inc CNET 2.55 1.05
ChipMOS TECHNOLOGIES INC IMOS 17.89 8.89
ChromaDex Corporation CDXC 4.8 1.51
CHS Inc CHSCO 20.5 19.12
CHS Inc CHSCP 23.55 19.77
Churchill Downs Incorporated CHDN 86.59 60.92
Chuy& 39 s Holdings Inc CHUY 43.42 22.91
Cincinnati Financial Corporation CINF 44.44 32.58
Cinedigm Corp CIDM 23.1 13.5
Cintas Corporation CTAS 55.53 38.51
Cirrus Logic Inc CRUS 31.58 16.92
Cisco Systems Inc CSCO 22.13 16.77
Citi Trends Inc CTRN 17.16 9.41
Citizens & Northern Corp CZNC 16.57 14.14
Citizens Community Bancorp Inc CZWI 7.34 5.67
Citizens First Corporation CZFC 11.75 7.93
Citizens Holding Company CIZN 15.59 13.69
Citrix Systems Inc CTXS 76.08 54.79
City Holding Company CHCO 41.9 29.75
Clarus Corporation CLAR 0.01 0
Clean Energy Fuels Corp CLNE 14.48 11.23
ClearBridge All Cap Growth ETF CACG 11.4 9.41
Clearfield Inc CLFD 20.67 4.84
ClearOne Inc CLRO 8.83 3.86
ClearSign Combustion Corporation CLIR 11.45 4.29
Cleveland BioLabs Inc CBLI 43.2 19.8
Clovis Oncology Inc CLVS 80.09 16.76
CME Group Inc CME 65.89 38.95
CNB Financial Corporation CCNE 17.29 13.03
Coca Cola Bottling Co Consolidated COKE 70.78 55.2
Codexis Inc CDXS 2.72 1.25
Codorus Valley Bancorp Inc CVLY 19.19 12.96
Coffee Holding Co Inc JVA 8.62 4.51
Cogent Communications Holdings Inc CCOI 33.42 18.67
Cognex Corporation CGNX 18.73 9.1
Cognizant Technology Solutions Corporation CTSH 49.64 30.16
Coherent Inc COHR 74.39 50.65
Cohu Inc COHU 12 7.79
Collectors Universe Inc CLCT 12.56 6.88
Colony Bankcorp Inc CBAN 7.35 3.48
Columbia Banking System Inc COLB 23.57 15.27
Columbia Sportswear Company COLM 37.23 22.58
Columbus McKinnon Corporation CMCO 27.19 15.37
Comcast Corporation CMCSA 23.76 17.03
Command Center Inc CCNI 5.94 2.1
Commerce Bancshares Inc CBSH 43.61 32.57
Commercial Vehicle Group Inc CVGI 9.15 6.78
CommScope Holding Company Inc COMM 18.93 14.88
Communications Systems Inc JCS 9.11 7.08
Community Bankers Trust Corporation ESXB 3.86 3.14
Community Trust Bancorp Inc CTBI 38.73 26.64
Community West Bancshares CWBC 6.13 2.67
Commvault Systems Inc CVLT 89.45 67.09
Compugen Ltd CGEN 11.27 4.66
Computer Programs and Systems Inc CPSI 52.14 37.8
Computer Task Group Incorporated CTG 23.35 14.72
comScore Inc SCOR 29.79 13.98
Comstock Holding Companies Inc CHCI 23.66 8.05
Comtech Telecommunications Corp CMTL 26.41 18.39
Conatus Pharmaceuticals Inc CNAT 10.49 5.96
CONMED Corporation CNMD 39.17 25.34
Connecticut Water Service Inc CTWS 31.85 24.02
ConnectOne Bancorp Inc CNOB 37.35 26.84
Conn& 39 s Inc CONN 79.24 27.55
Consolidated Communications Holdings Inc CNSL 12.69 9.69
Consolidated Water Co Ltd CWCO 14.82 6.62
Consumer Portfolio Services Inc CPSS 12.4 5.51
Control4 Corporation CTRL 23.8 14.17
Copart Inc CPRT 19.05 15.07
Corcept Therapeutics Incorporated CORT 3.21 1.48
Core Mark Holding Company Inc CORE 17.96 10.8
Cornerstone OnDemand Inc CSOD 54.6 29.84
CorVel Corp CRVL 48.06 21.38
CoStar Group Inc CSGP 186.62 89.28
Costco Wholesale Corporation COST 110.4 86.84
CounterPath Corporation CPAH 24 10.4
Covenant Transportation Group Inc CVTI 8.29 4.89
Cowen Inc COWN 16.4 9.68
CPS Technologies Corp CPSH 2.52 0.8
CRA International Inc CRAI 21.96 16.94
Cracker Barrel Old Country Store Inc CBRL 92.94 49.06
Craft Brew Alliance Inc BREW 17.78 6.39
Cray Inc CRAY 28.2 16.25
Credit Acceptance Corporation CACC 131.4 96.75
Credit Suisse AG DGLD 96.64 39.75
Credit Suisse AG DSLV 91.12 22.03
Cree Inc CREE 75.76 31.44
Cresud S A C I F y A CRESY 11.1 6.77
Criteo S A CRTO 36.58 29.16
Crocs Inc CROX 17.86 12.17
Cross Country Healthcare Inc CCRN 10.3 4.68
Crown Crafts Inc CRWS 5.96 3.5
CryoPort Inc CYRX 6.84 1.97
CSG Systems International Inc CSGS 26.7 16.1
CSP Inc CSPI 6.85 3.76
CSX Corporation CSX 26.17 17.91
CTI BioPharma Corp CTIC 20.2 9.94
CTI Industries Corporation CTIB 6.59 4.5
Ctrip com International Ltd CTRP 29.96 9.62
CUI Global Inc CUI 6.45 4.69
Cumberland Pharmaceuticals Inc CPIX 5.76 4.08
Cumulus Media Inc CMLS 61.84 21.04
Curis Inc CRIS 23.15 12.3
Cutera Inc CUTR 13.7 8.39
CVB Financial Corporation CVBF 15.1 8.86
CVD Equipment Corporation CVV 14.65 7.86
Cyanotech Corporation CYAN 6.49 4.24
CyberOptics Corporation CYBE 7.5 4.94
Cyclacel Pharmaceuticals Inc CYCC 72 33.6
Cyclacel Pharmaceuticals Inc CYCCP 5.97 2.27
Cypress Semiconductor Corporation CY 10.7 7.4
CyrusOne Inc CONE 19.97 14.94
Cytokinetics Incorporated CYTK 13.82 4.02
Cytori Therapeutics Inc CYTX 502.5 309
Cytosorbents Corporation CTSO 3.63 2.3
CytRx Corporation CYTR 37.62 11.22
Daily Journal Corp S C DJCO 191.85 95
Daktronics Inc DAKT 13.22 7.8
DarioHealth Corp DRIO 274.5 144.9
Data I O Corporation DAIO 3.25 1.42
Dawson Geophysical Company DWSN 39.65 23.48
Del Frisco& 39 s Restaurant Group Inc DFRG 23.57 14.11
DelMar Pharmaceuticals Inc DMPI 13.6 3.4
Denny& 39 s Corporation DENN 7.5 4.97
DENTSPLY SIRONA Inc XRAY 47.36 38.2
Destination Maternity Corporation DEST 28.87 18.58
Destination XL Group Inc DXLG 7.15 4.27
Deswell Industries Inc DSWL 1.82 1.51
DexCom Inc DXCM 35.41 13.85
Diamond Hill Investment Group Inc DHIL 103.56 55.96
Diamondback Energy Inc FANG 54.97 19.08
Diana Containerships Inc DCIX 272 161
Digi International Inc DGII 12.32 8.56
Digimarc Corporation DMRC 25.05 17.76
Digirad Corporation DRAD 3.54 1.35
Digital Ally Inc DGLY 16.63 3.16
Dime Community Bancshares Inc DCOM 14.98 11.11
Diodes Incorporated DIOD 28.02 17.58
Discovery Inc DISCA 90.46 65.48
Discovery Inc DISCB 89.65 65.13
Discovery Inc DISCK 41.93 30.08
DISH Network Corporation DISH 57.92 34.19
Diversicare Healthcare Services Inc DVCR 4.94 3.87
DLH Holdings Corp DLHC 1.7 0.69
DMC Global Inc BOOM 22.81 13.54
DNB Financial Corp DNBF 21.45 14.22
Dollar Tree Inc DLTR 59.91 38.04
Donegal Group Inc DGICA 13.78 10.63
Donegal Group Inc DGICB 24 15.52
Dorchester Minerals L P DMLP 18.17 13.31
Dorman Products Inc DORM 56.1 33.51
DryShips Inc DRYS 48 16
DSP Group Inc DSPG 9.81 5.89
Dunkin& 39 Brands Group Inc DNKN 44 29.37
DURECT Corporation DRRX 1.75 0.77
DXP Enterprises Inc DXPE 115.2 50.49
Dynasil Corporation of America DYSL 1.5 0.47
Dynatronics Corporation DYNT 5.57 2.34
Dynavax Technologies Corporation DVAX 33.3 10.1
E TRADE Financial Corporation ETFC 19.58 9.16
E W Scripps Company The SSP 20.72 9.86
Eagle Bancorp Montana Inc EBMT 10.58 8.91
Eagle Bancorp Inc EGBN 32.73 20.18
Eagle Bulk Shipping Inc EGLE 162.2 36
East West Bancorp Inc EWBC 32.1 19.92
Eastern Company The EML 16.39 13.09
eBay Inc EBAY 24.32 20.52
Ebix Inc EBIX 19.7 8.85
Echo Global Logistics Inc ECHO 22.47 17.08
EchoStar Corporation SATS 50.73 34.24
Ecology and Environment Inc EEI 11.14 8.09
Eco Stim Energy Solutions Inc ESES 12.48 1.92
EDAP TMS S A EDAP 4.65 2.1
Educational Development Corporation EDUC 1.53 1.02
eGain Corporation EGAN 15.5 4.33
eHealth Inc EHTH 46.49 15.02
Elbit Imaging Ltd EMITF 70 13.8
Elbit Systems Ltd ESLT 56.17 33.2
Electronic Arts Inc EA 27.99 13.7
Electronics for Imaging Inc EFII 39.77 19.17
Electro Sensors Inc ELSE 4.56 3.6
Elmira Savings Bank NY The ESBK 21.41 15.8
Eltek Ltd ELTK 15.95 5.45
EMC Insurance Group Inc EMCI 19.42 13.04
Emclaire Financial Corp EMCF 23.02 16.46
EMCORE Corporation EMKR 5.11 2.57
Emmis Communications Corporation EMMS 13.84 5.84
Empire Resorts Inc NYNY 33.2 9.5
Enanta Pharmaceuticals Inc ENTA 38.14 16.49
Encore Capital Group Inc ECPG 50.51 27.03
Encore Wire Corporation WIRE 53.8 31.23
Endo International plc ENDP 67.46 25.06
Endologix Inc ELGX 18.48 12.6
Endurance International Group Holdings Inc EIGI 14.55 10.85
Energy Focus Inc EFOI 8.3 1.65
Energy Recovery Inc ERII 7.67 3.27
ENGlobal Corporation ENG 1.79 0.3
Enphase Energy Inc ENPH 9.66 3.67
Enstar Group Limited ESGR 146.61 115.21
Entegris Inc ENTG 11.46 8.88
Enterprise Bancorp Inc EBTC 19.83 13.83
Enterprise Financial Services Corporation EFSC 19.55 12.32
Epizyme Inc EPZM 43.6 18.98
ePlus inc PLUS 32.96 20.24
Equinix Inc EQIX 194.59 131.48
Ericsson ERIC 12.22 8.21
Erie Indemnity Company ERIE 69.99 57.83
Escalade Incorporated ESCA 10.15 4.26
Esperion Therapeutics Inc ESPR 18.89 11.1
ESSA Bancorp Inc ESSA 10.27 8.81
Euro Tech Holdings Company Limited CLWT 6.03 2.47
Euronet Worldwide Inc EEFT 49.38 23.14
Euroseas Ltd ESEA 17.9 8.92
Ever Glory International Group Inc EVK 6.75 1.78
Evogene Ltd EVGN 19.99 16.74
Evoke Pharma Inc EVOK 13.99 6.9
Evolving Systems Inc EVOL 9.55 4.64
Exact Sciences Corporation EXAS 14.47 8.14
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 27.39 21.19
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 27.07 24.67
Exelixis Inc EXEL 6.13 4.4
EXFO Inc EXFO 5.9 4
ExlService Holdings Inc EXLS 32.88 23.36
eXp World Holdings Inc EXPI 10 10
Expedia Group Inc EXPE 66.66 43.49
Expeditors International of Washington Inc EXPD 43.13 32.24
Exponent Inc EXPO 18.77 11.09
Extended Stay America Inc STAY 21.13 18.84
Extreme Networks Inc EXTR 7.18 3
EZCORP Inc EZPW 23.47 10.12
F5 Networks Inc FFIV 107.66 68.02
Facebook Inc FB 57.96 22.9
Famous Dave& 39 s of America Inc DAVE 20.82 9.04
Farmer Brothers Company FARM 24.07 12.43
Farmers & Merchants Bancorp Inc FMAO 9.92 8.44
Farmers National Banc Corp FMNB 6.23 5.34
FARO Technologies Inc FARO 60.33 31.51
Fastenal Company FAST 45.8 38.25
Fate Therapeutics Inc FATE 8.5 4.61
Fauquier Bankshares Inc FBSS 14.59 9.87
FedNat Holding Company FNHC 14.02 4.97
Ferroglobe PLC GSM 16.71 9.86
Fibrocell Science Inc FCSC 105 48.75
Fidelity D & D Bancorp Inc FDBC 16.88 11.11
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 155.51 114.26
Fidelity Southern Corporation LION 15.96 8.6
Fidus Investment Corporation FDUS 13.36 8.97
Fiesta Restaurant Group Inc FRGI 52.46 16.34
Fifth Third Bancorp FITB 18.53 13.18
Fifth Third Bancorp FITBI 18.56 18.27
Financial Institutions Inc FISI 22.33 15.35
Finisar Corporation FNSR 26.36 12.26
Finjan Holdings Inc FNJN 15 4.9
FireEye Inc FEYE 43.69 33.6
First Bancorp FBNC 15.81 11.08
First Bancorp Inc ME FNLC 14.62 12.5
First Bank FRBA 6.52 5.02
First Busey Corporation BUSE 15.54 10.61
First Business Financial Services Inc FBIZ 17.25 10.14
First Capital Inc FCAP 18.73 16.07
First Citizens BancShares Inc FCNCA 221.36 163.03
First Community Bankshares Inc FCBC 15 12.36
First Community Corporation FCCO 9.96 7.25
First Defiance Financial Corp FDEF 12.56 8.58
First Financial Bancorp FFBC 15.08 11.67
First Financial Bankshares Inc FFIN 30.39 18.35
First Financial Corporation Indiana THFF 31.03 24.05
First Financial Northwest Inc FFNW 10.08 6.78
First Guaranty Bancshares Inc FGBI 12.92 10.55
First Internet Bancorp INBK 32.21 14.5
First Interstate BancSystem Inc FIBK 25.48 13.44
First Merchants Corporation FRME 21.18 12.95
First Mid Illinois Bancshares Inc FMBH 21.4 18.52
First Midwest Bancorp Inc FMBI 16.68 10.52
First Savings Financial Group Inc FSFG 22.81 17.84
First Solar Inc FSLR 64.28 24.7
First United Corporation FUNC 9.15 6.67
FirstCash Inc FCFS 61.41 47.23
Firsthand Technology Value Fund Inc SVVC 19.8 13.31
Fiserv Inc FISV 29.53 19.88
Five Below Inc FIVE 54.33 31.14
Five Prime Therapeutics Inc FPRX 16.79 8.49
Five Star Senior Living Inc FVE 6.83 4.45
Flex Ltd FLEX 9.5 6.18
FlexShopper Inc FPAY 9.5 1
Flexsteel Industries Inc FLXS 28.39 17.02
FLIR Systems Inc FLIR 31.29 21.25
Fluidigm Corporation FLDM 39.37 14.27
Flushing Financial Corporation FFIC 18.5 12.7
FNCB Bancorp Inc FNCB 8.25 2.85
Fonar Corporation FONR 21.21 4.59
FormFactor Inc FORM 7.66 4.39
Formula Systems 1985 Ltd FORTY 23.17 14.11
Forrester Research Inc FORR 36.29 23.2
Fortinet Inc FTNT 25 16.53
Forward Air Corporation FWRD 41.96 33.65
Forward Industries Inc FORD 2.11 1.41
Fossil Group Inc FOSL 134.02 91.42
Fox Factory Holding Corp FOXF 19.89 16.06
Francesca& 39 s Holdings Corporation FRAN 31.6 16.65
Franklin Electric Co Inc FELE 43.26 28.22
Fred& 39 s Inc FRED 17.42 11.44
Freightcar America Inc RAIL 25.07 15.42
Frequency Electronics Inc FEIM 12.04 8.09
Frontier Communications Corporation FTR 48.33 35.37
FS Bancorp Inc FSBW 17.22 12.06
FSB Bancorp Inc FSBC 9.5 7.44
FTD Companies Inc FTD 35.1 31.04
Fuel Tech Inc FTEK 9.09 3.57
FuelCell Energy Inc FCEL 22.32 10.14
Full House Resorts Inc FLL 3.5 2.61
Fulton Financial Corporation FULT 11.46 8.57
Fusion Connect Inc FSNN 12 4.8
Fuwei Films Holdings Co Ltd FFHL 11.95 3.88
G Willi Food International Ltd WILC 7.88 4.61
Gaia Inc GAIA 6.7 3.07
Galectin Therapeutics Inc GALT 12.45 2
Gaming and Leisure Properties Inc GLPI 26.68 21.63
Gaming Partners International Corporation GPIC 8.73 6.73
Garmin Ltd GRMN 40.02 25.83
Garrison Capital Inc GARS 8.28 7.68
Gencor Industries Inc GENC 6.43 4.6
General Finance Corporation GFN 6.53 4.1
General Finance Corporation GFNCP 64.69 58.2
Genetic Technologies Ltd GENE 16.3 7
Genius Brands International Inc GNUS 33 7.11
GenMark Diagnostics Inc GNMK 15.55 9
Genomic Health Inc GHDX 37.49 26.72
Gentex Corporation GNTX 15.13 8.12
Gentherm Inc THRM 26.81 13.55
Geospace Technologies Corporation GEOS 110.88 66
German American Bancorp Inc GABC 18.17 11.81
Geron Corporation GERN 5.87 1.02
Gevo Inc GEVO 15 6
Gibraltar Industries Inc ROCK 19.05 12.85
GigaMedia Limited GIGM 6 4.65
G III Apparel Group LTD GIII 37.09 16.89
Gilat Satellite Networks Ltd GILT 6.04 4.17
Gilead Sciences Inc GILD 68.41 34.09
Glacier Bancorp Inc GBCI 26.02 12.48
Gladstone Capital Corporation GLAD 6.2 4.71
Gladstone Commercial Corporation GOOD 13.46 11.25
Gladstone Commercial Corporation GOODO 17.32 16.18
Gladstone Commercial Corporation GOODP 18.56 16.15
Gladstone Investment Corporation GAIN 5.12 4.13
Gladstone Land Corporation LAND 13.78 10.82
Glen Burnie Bancorp GLBZ 10.76 8.94
Global Eagle Entertainment Inc ENT 16.06 8.01
Global Indemnity Limited GBLI 26.66 19.7
Global Self Storage Inc SELF 2.85 2.57
Global X Autonomous & Electric Vehicles ETF DRIV 19.46 12.59
Globus Maritime Limited GLBS 168.4 68
Glu Mobile Inc GLUU 4.08 2.06
Gogo Inc GOGO 34.34 9.98
Golar LNG Limited GLNG 34.88 26.43
Golar LNG Partners LP GMLP 20.04 16.59
Golub Capital BDC Inc GBDC 13.08 10.06
Good Times Restaurants Inc GTIM 3.3 2.04
Government Properties Income Trust GOV 65.02 56.76
Grand Canyon Education Inc LOPE 47.89 22.24
GRAVITY Co Ltd GRVY 5.84 3.6
Great Lakes Dredge & Dock Corporation GLDD 10.03 6.4
Great Southern Bancorp Inc GSBC 27.47 20.24
Green Plains Inc GPRE 18.05 6.82
Greene County Bancorp Inc GCBC 13.44 8.64
Greenlight Reinsurance Ltd GLRE 34.01 22.73
Griffin Industrial Realty Inc GRIF 32.58 25.54
Grifols S A GRFS 16.39 10.96
Groupon Inc GRPN 12.64 4.53
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 26.02 17.02
Grupo Financiero Galicia S A GGAL 12.66 4.93
GSE Systems Inc GVP 2.55 1.4
GSI Technology Inc GSIT 7.39 5.57
GSV Capital Corp GSVC 11.54 5.25
GTx Inc GTXI 71.4 13.5
Guaranty Federal Bancshares Inc GFED 11.95 6.41
Gulf Island Fabrication Inc GIFI 24.93 17.78
Gulf Resources Inc GURE 2.84 0.92
Gulfport Energy Corporation GPOR 68.48 35.8
GW Pharmaceuticals Plc GWPH 41.54 8.51
Gyrodyne LLC GYRO 13.07 7.85
H&E Equipment Services Inc HEES 24.85 12.7
Hallador Energy Company HNRG 7.65 5.69
Hallmark Financial Services Inc HALL 9.97 8.25
Halozyme Therapeutics Inc HALO 15.7 5.11
Hamilton Bancorp Inc HBK 15.45 11.31
Hanmi Financial Corporation HAFC 19.78 12.35
Harmonic Inc HLIT 8.24 5
Retrophin, Inc. RTRX 8.76 3.1
Harvard Bioscience Inc HBIO 6.08 4.15
Harvest Capital Credit Corporation HCAP 9.08 8.29
Hasbro Inc HAS 48.21 30.23
Hawaiian Holdings Inc HA 9.48 5.21
Hawkins Inc HWKN 38.97 31.99
Hawthorn Bancshares Inc HWBK 13.38 7.03
Haynes International Inc HAYN 49.35 39.35
HD Supply Holdings Inc HDS 24.75 18.66
Health Insurance Innovations Inc HIIQ 15.55 8.41
Healthcare Services Group Inc HCSG 26.59 19.37
HealthStream Inc HSTM 37.85 19.22
Heartland Express Inc HTLD 19.25 12.73
Heartland Financial USA Inc HTLF 27.95 21.32
Heat Biologics Inc HTBX 146 71
Heidrick & Struggles International Inc HSII 18.16 10.85
Helen of Troy Limited HELE 49.51 32.72
Helios and Matheson Analytics Inc HMNY 996.24 1
Hemisphere Media Group Inc HMTV 15.94 9.15
Hennessy Advisors Inc HNNA 7.26 2.71
Henry Schein Inc HSIC 57.61 41.19
Heritage Commerce Corp HTBK 7.19 5.45
Heritage Financial Corporation HFWA 15.13 11.21
Heritage Crystal Clean Inc HCCI 20.52 13.16
Herman Miller Inc MLHR 28.83 19.64
Heska Corporation HSKA 9.3 5.18
Hibbett Sports Inc HIBB 67.73 51
Highpower International Inc HPJ 3.17 0.94
Highway Holdings Limited HIHO 2.1 0.92
Himax Technologies Inc HIMX 12.86 2.21
Hingham Institution for Savings HIFS 73.45 55.8
HMN Financial Inc HMNF 10.57 3.08
HMS Holdings Corp HMSY 31.5 18.74
Hollysys Automation Technologies Ltd HOLI 18.17 10.64
Hologic Inc HOLX 23.84 18.69
Home Bancorp Inc HBCP 18.1 16
Home BancShares Inc HOMB 17.91 7.62
Home Federal Bancorp Inc of Louisiana HFBL 16.8 15.36
HomeStreet Inc HMST 27.51 18.39
HomeTown Bankshares Corporation HMTA 6.44 4.11
HomeTrust Bancshares Inc HTBI 16.96 13.61
Hooker Furniture Corporation HOFT 16.24 12.17
HopFed Bancorp Inc HFBC 10.7 8.08
Horizon Bancorp Inc HBNC 10.38 7.48
Horizon Pharma plc HZNP 7.71 1.99
Horizon Technology Finance Corporation HRZN 8.34 7.09
Hospitality Properties Trust HPT 21.93 15.72
Houghton Mifflin Harcourt Company HMHC 17.9 15.78
Houston Wire & Cable Company HWCC 13.19 9.48
Howard Bancorp Inc HBMD 9.6 6.1
Huazhu Group Limited HTHT 7.44 3.56
Hub Group Inc HUBG 40.97 34.01
Hudson Global Inc HSON 4.62 2.09
Hudson Technologies Inc HDSN 4.96 1.77
Huntington Bancshares Incorporated HBAN 8.47 5.63
Hurco Companies Inc HURC 29.77 22.29
Huron Consulting Group Inc HURN 64.33 31.94
Huttig Building Products Inc HBP 3.9 3.4
Match Group, Inc. MTCH 0 0
Hydrogenics Corporation HYGS 19.26 7.17
I D Systems Inc IDSY 6.75 4.81
IBERIABANK Corporation IBKC 57.13 39.84
icad inc ICAD 12.01 4.3
Icahn Enterprises L P IEP 95.12 29.08
ICF International Inc ICFI 35.89 22.32
ICON plc ICLR 43.78 27.25
Iconix Brand Group Inc ICON 40.13 22.4
ICU Medical Inc ICUI 75.9 56.07
Ideal Power Inc IPWR 7.05 5.27
Identiv Inc INVE 15.4 5.2
Idera Pharmaceuticals Inc IDRA 37.04 3.68
IDEXX Laboratories Inc IDXX 54.81 41.22
IES Holdings Inc IESC 6.5 3.91
IF Bancorp Inc IROQ 16.23 13.22
IHS Markit Ltd INFO 0.03 0.01
II VI Incorporated IIVI 20.76 14.81
Ikonics Corporation IKNX 19.45 7.92
Illumina Inc ILMN 110.59 48.36
Image Sensing Systems Inc ISNS 8 4.4
Immersion Corporation IMMR 15.36 6.27
ImmuCell Corporation ICCC 4.94 3.28
ImmunoGen Inc IMGN 19.67 12.76
Immunomedics Inc IMMU 7.14 2.24
Immutep Limited IMMP 0.01 0
Incyte Corporation INCY 51.34 17
Independent Bank Corp INDB 35.23 25.97
Independent Bank Corporation IBCP 11.13 3.17
Independent Bank Group Inc IBTX 47.95 26.93
Industrial Services of America Inc IDSA 3.82 1.47
Infinera Corporation INFN 12 6.17
Infinity Pharmaceuticals Inc INFI 50.09 11.97
Information Services Group Inc III 4.4 1.09
Ingles Markets Incorporated IMKTA 25.99 15
InnerWorkings Inc INWK 15.64 5.64
Innodata Inc INOD 4.16 2.25
Innophos Holdings Inc IPHS 45.28 36.65
Innospec Inc IOSP 45.81 32.81
Innovative Solutions and Support Inc ISSC 9.14 3.47
Innoviva Inc INVA 1.6 0
Insight Enterprises Inc NSIT 25.02 16.51
Insignia Systems Inc ISIG 2.12 1.25
Insmed Inc INSM 17.33 5.72
Insteel Industries Inc IIIN 19.92 10.87
Insulet Corporation PODD 39.86 21.02
Insys Therapeutics Inc INSY 16.36 3.17
Integra LifeSciences Holdings Corporation IART 23.92 15.92
Integrated Device Technology Inc IDTI 10.64 6.62
Intel Corporation INTC 22.43 16.99
Intellipharmaceutics International Inc IPCI 49.5 15.3
Inter Parfums Inc IPAR 34.22 17.61
Intercept Pharmaceuticals Inc ICPT 76.82 31.08
InterDigital Inc IDCC 43.97 26.39
Interface Inc TILE 20.89 15.05
Interlink Electronics Inc LINK 1.43 0.75
Intermolecular Inc IMI 10.5 4.92
Internap Corporation INAP 37.72 26.6
International Bancshares Corporation IBOC 24.37 16.44
International Speedway Corporation ISCA 34 24.99
Internet Gold Golden Lines Ltd IGLD 14.97 2.65
Internet Initiative Japan Inc IIJI 21.19 11.22
Intersections Inc INTX 10.04 6.96
Intevac Inc IVAC 7.95 4.13
INTL FCStone Inc INTL 21.1 16.28
Intra Cellular Therapies Inc ITCI 20 10
Intrexon Corporation XON 29.7 17.65
IntriCon Corporation IIN 5.25 2.75
Intuit Inc INTU 72.44 53.71
Intuitive Surgical Inc ISRG 194.56 118.64
Investors Bancorp Inc ISBC 23.03 15.49
Investors Title Company ITIC 74.8 55.93
InVivo Therapeutics Holdings Corp NVIV 567 110
IPG Photonics Corporation IPGP 78.16 53.76
IRIDEX Corporation IRIX 10.46 3.76
Iridium Communications Inc IRDM 9.05 5.45
iRobot Corporation IRBT 40.39 19.94
Ironwood Pharmaceuticals Inc IRWD 18.85 9.23
Isramco Inc ISRL 150.46 85.1
Iteris Inc ITI 2.25 1.56
Itron Inc ITRI 47.9 37.16
Ituran Location and Control Ltd ITRN 18.64 11.33
IZEA Worldwide Inc IZEA 9.2 3.2
J & J Snack Foods Corp JJSF 83.02 58.77
J W Mays Inc MAYS 33.5 20.89
J B Hunt Transport Services Inc JBHT 73.87 57.48
j2 Global Inc JCOM 50.21 27.57
Jack Henry & Associates Inc JKHY 55.43 37.69
Jack In The Box Inc JACK 46.61 26.62
JAKKS Pacific Inc JAKK 13.1 4.5
Jazz Pharmaceuticals plc JAZZ 126.79 52.79
JetBlue Airways Corporation JBLU 9.09 5.74
Jewett Cameron Trading Company JCTCF 6.75 3.2
John B Sanfilippo & Son Inc JBSS 20.66 13.95
Johnson Outdoors Inc JOUT 27.21 19.09
Kaiser Aluminum Corporation KALU 65.37 52.08
Kamada Ltd KMDA 16.59 9.82
Kandi Technologies Group Inc KNDI 11.95 3.47
Karyopharm Therapeutics Inc KPTI 24.08 15.98
KCAP Financial Inc KCAP 5.43 4.02
Kearny Financial KRNY 11.08 8.8
Kelly Services Inc KELYA 23.97 14.78
Kelly Services Inc KELYB 22.7 15.05
Kentucky First Federal Bancorp KFFB 6.7 5.52
Kewaunee Scientific Corporation KEQU 15.96 10.04
Key Tronic Corporation KTCC 11.94 9.57
Kforce Inc KFRC 18.93 11.23
Kindred Biosciences Inc KIN 12.37 11
Kingold Jewelry Inc KGJI 2 0.92
Kingstone Companies Inc KINS 6.46 4.16
Kirkland& 39 s Inc KIRK 24.22 9.89
KLA Tencor Corporation KLAC 45.8 32.06
Kona Grill Inc KONA 18.52 8.24
Kopin Corporation KOPN 4.33 3.13
Koss Corporation KOSS 5.14 4.24
KraneShares Trust KraneShares CSI China Internet ETF KWEB 31.38 24.29
Kratos Defense & Security Solutions Inc KTOS 9.07 4.16
Kulicke and Soffa Industries Inc KLIC 13.44 9.97
KVH Industries Inc KVHI 14.9 12.21
L B Foster Company FSTR 47.43 38.97
La Jolla Pharmaceutical Company LJPC 11.75 2.79
Lake Shore Bancorp Inc LSBK 11.15 9.01
Lakeland Bancorp Inc LBAI 11.07 7.79
Lakeland Financial Corporation LKFN 23.54 14.15
Lakeland Industries Inc LAKE 5.89 3.48
Lam Research Corporation LRCX 51.21 34.47
Lamar Advertising Company LAMR 40.99 30.88
Lancaster Colony Corporation LANC 77.93 60.38
Landec Corporation LNDC 15.82 9.82
Landmark Bancorp Inc LARK 18.71 15.85
Landstar System Inc LSTR 56.33 47.69
Lantronix Inc LTRX 2.35 1.33
Lattice Semiconductor Corporation LSCC 5.7 3.9
Lawson Products Inc LAWS 17.58 10.03
LCNB Corporation LCNB 21.5 10.97
Legacy Reserves Inc LGCY 22.21 17.24
LeMaitre Vascular Inc LMAT 8.12 5.33
LendingTree Inc TREE 32.84 16.24
Lexicon Pharmaceuticals Inc LXRX 20.37 12.11
LGI Homes Inc LGIH 18.23 12.72
LHC Group LHCG 26.49 19.3
Liberty Global plc LBTYA 89 63.39
Liberty Global plc LBTYB 88.7 63.52
Liberty Global plc LBTYK 84.32 58.26
Lifetime Brands Inc LCUT 15.33 9.74
Lifevantage Corporation LFVN 20.3 10.54
Lifeway Foods Inc LWAY 19.66 8.46
Ligand Pharmaceuticals Incorporated LGND 57.95 19.16
Lightbridge Corporation LTBR 15.75 6.85
LightPath Technologies Inc LPTH 1.83 0.72
Lilis Energy, Inc. LLEX 26.2 19.6
Limelight Networks Inc LLNW 2.5 1.81
Limoneira Co LMNR 25.83 16.75
Lincoln Educational Services Corporation LINC 6.47 4.21
Lincoln Electric Holdings Inc LECO 65.82 44.97
Lipocine Inc LPCN 20 7.5
Xcel Brands, Inc XELB 10 1.5
Liquidity Services Inc LQDT 43.87 20.51
Littelfuse Inc LFUS 89.93 57.99
Live Ventures Incorporated LIVE 10.38 4.22
LivePerson Inc LPSN 14.9 8.12
LKQ Corporation LKQ 33.86 20.17
Logitech International S A LOGI 12.19 5.42
LogMein Inc LOGM 33.32 16.08
Loral Space and Communications Inc LORL 80.98 55.32
LPL Financial Holdings Inc LPLA 41.85 25.18
LRAD Corporation LRAD 1.93 0.89
LSI Industries Inc LYTS 8.28 5.87
lululemon athletica inc LULU 82.28 57.88
Luminex Corporation LMNX 23.33 15.18
Luna Innovations Incorporated LUNA 1.83 1.13
M B T Financial Corp MBTF 3.33 1.84
Macatawa Bank Corporation MCBC 5.45 2.68
Mackinac Financial Corporation MFNC 8.53 6
MACOM Technology Solutions Holdings Inc MTSI 18.16 13.19
MacroGenics Inc MGNX 28.48 21.82
Magal Security Systems Ltd MAGS 4.93 3.16
Magellan Health Inc MGLN 61.44 47.45
Magic Software Enterprises Ltd MGIC 6.34 3.85
Magyar Bancorp Inc MGYR 7.88 4.12
Maiden Holdings Ltd MHLD 10.31 7.22
MakeMyTrip Limited MMYT 19.34 12.55
Malvern Bancorp Inc MLVF 12.94 11
MAM Software Group Inc MAMS 5.39 2.9
Manhattan Associates Inc MANH 30.59 15.44
Manhattan Bridge Capital Inc LOAN 1.55 0.7
Manitex International Inc MNTX 15.88 7.94
Mannatech Incorporated MTEX 31.16 4.97
MannKind Corporation MNKD 41.45 11.7
ManTech International Corporation MANT 26.62 21.05
Marathon Patent Group Inc MARA 14.6 7.8
Marchex Inc MCHX 8.27 2.94
Marin Software Incorporated MRIN 119.28 61.11
Marine Petroleum Trust MARPS 11.43 8.52
MarketAxess Holdings Inc MKTX 67.62 32.96
Marlin Business Services Corp MRLN 21.64 13.1
Marriott International MAR 46.22 35.54
Marrone Bio Innovations Inc MBII 19.09 12.5
Marten Transport Ltd MRTN 11.83 7.27
Martin Midstream Partners L P MMLP 26.58 16.48
Marvell Technology Group Ltd MRVL 13.33 6.65
Masimo Corporation MASI 29.61 19.04
Matrix Service Company MTRX 24.43 11.64
Mattel Inc MAT 39.4 28.45
Matthews International Corporation MATW 40.2 29.7
Maxim Integrated Products Inc MXIM 27.65 22.51
Maxwell Technologies Inc MXWL 10.89 4.92
McGrath RentCorp MGRC 34.22 23.97
MDC Partners Inc MDCA 22.82 6.72
MediciNova Inc MNOV 4.63 1.61
Medidata Solutions Inc MDSO 61.76 20.56
MEI Pharma Inc MEIP 11.25 4.7
Mellanox Technologies Ltd MLNX 65.55 32.7
MER Telemanagement Solutions Ltd MTSL 5.11 1.55
MercadoLibre Inc MELI 140.33 80.51
Mercantile Bank Corporation MBWM 17.33 12.2
Mercer International Inc MERC 9.03 5.27
Mercury Systems Inc MRCY 11.1 6.85
Mereo BioPharma Group plc MREO 0.03 0
Meridian Bancorp Inc EBSB 23.06 16.02
Meridian Bioscience Inc VIVO 21.89 15.73
Merit Medical Systems Inc MMSI 16.52 9.64
Merrimack Pharmaceuticals Inc MACK 47.62 14
Mesa Laboratories Inc MLAB 80.38 45.46
Meta Financial Group Inc CASH 12.98 7.02
Methanex Corporation MEOH 57.39 27.93
MGE Energy Inc MGEE 35.17 29.53
MGP Ingredients Inc MGPI 5.95 3.11
Microchip Technology Incorporated MCHP 39.52 27.75
Micron Technology Inc MU 23.14 6.63
MicroStrategy Incorporated MSTR 129.33 84.08
Microvision Inc MVIS 3.39 1.09
MICT Inc MICT 12.25 3.95
Mid Penn Bancorp MPB 12.49 8.42
Mid Con Energy Partners LP MCEP 22.12 15.2
Middlefield Banc Corp MBCN 27.61 21.33
Middlesex Water Company MSEX 19.16 15.91
Mid Southern Bancorp Inc MSVB 17.78 14.03
MidWestOne Financial Group Inc MOFG 25.83 18.52
MIND C T I Ltd MNDO 1.21 0.96
Mirati Therapeutics Inc MRTX 19.2 7.05
MISONIX Inc MSON 8.23 3.91
Mitcham Industries Inc MIND 18.26 13.98
Mitek Systems Inc MITK 7.36 3.3
MKS Instruments Inc MKSI 28.36 22.94
Mobile Mini Inc MINI 36.61 19.73
Moderna Inc MRNA 4.9 2
Momenta Pharmaceuticals Inc MNTA 18.04 11.29
Monarch Casino & Resort Inc MCRI 21.96 9.45
Mondelez International Inc MDLZ 32.21 23.76
Moneygram International Inc MGI 23.18 13.23
Monolithic Power Systems Inc MPWR 32.85 19.89
Monotype Imaging Holdings Inc TYPE 29.7 14.7
Monro Inc MNRO 53.55 32.5
Monroe Capital Corporation MRCC 8.72 7.01
Monster Beverage Corporation MNST 22.6 15.4
Morningstar Inc MORN 80.72 59.3
MoSys Inc MOSY 56.4 33.6
Motorcar Parts of America Inc MPAA 19.33 5.4
MRI Interventions Inc MRIC 78.8 42.4
MSB Financial Corp MSBF 8.12 6.05
MTS Systems Corporation MTSC 64.64 45.91
Multi Color Corporation LABL 37.35 22.32
MutualFirst Financial Inc MFSF 15.69 10.48
MVB Financial Corp MVBF 18.86 11.44
Mylan N V MYL 44.5 27.54
MYOS RENS Technology Inc MYOS 11.5 4.5
MYR Group Inc MYRG 26.97 19.05
Myriad Genetics Inc MYGN 34.26 20.79
Naked Brand Group Limited NAKD 54 4.44
Nanometrics Incorporated NANO 19.05 13.41
NanoString Technologies Inc NSTG 17.24 7.16
NAPCO Security Technologies Inc NSSC 6.49 3.5
Nasdaq Inc NDAQ 36.6 23.22
Nathan& 39 s Famous Inc NATH 37.59 20.86
National American University Holdings Inc NAUH 3.19 2.33
National Bankshares Inc NKSH 32.65 26.29
National Beverage Corp FIZZ 19.79 12.38
National CineMedia Inc NCMI 13.13 9.02
National Holdings Corporation NHLD 5.9 1.8
National Instruments Corporation NATI 28.7 23
National Research Corporation NRC 23.29 22.44
National Security Group Inc NSEC 9.66 5.7
National Western Life Group Inc NWLI 221.91 157.1
Natural Alternatives International Inc NAII 6.12 4.23
Natural Health Trends Corp NHTC 2.78 0.62
Nature& 39 s Sunshine Products Inc NATR 16.15 10.15
TransUnion TRU 0.72 0.45
Natus Medical Incorporated BABY 23.03 11.46
Navient Corporation JSM 25.07 18.56
NBT Bancorp Inc NBTB 22.75 16.32
Nektar Therapeutics NKTR 13.96 7.54
Neogen Corporation NEOG 38.16 22.66
NeoGenomics Inc NEO 4.17 2.1
Neonode Inc NEON 82.8 45.7
Neptune Wellness Solutions Inc NEPT 4.22 1.78
Net 1 UEPS Technologies Inc UEPS 12.7 5.08
Net Element Inc NETE 647 200
NetApp Inc NTAP 39.7 28.74
NetEase Inc NTES 72.47 38.22
Netflix Inc NFLX 54.37 13.14
NETGEAR Inc NTGR 40.83 27.26
NetScout Systems Inc NTCT 30.43 21.47
NetSol Technologies Inc NTWK 13.61 4.29
Neuralstem Inc CUR 38.22 13.52
Neurocrine Biosciences Inc NBIX 16.7 8.14
NeuroMetrix Inc NURO 100.16 48
Neurotrope Inc NTRP 72 44.8
New York Mortgage Trust Inc NYMT 3.5 2.54
New York Mortgage Trust Inc NYMTP 15.62 12.8
Newell Brands Inc NWL 28.93 19.01
NewLink Genetics Corporation NLNK 23.5 11.27
News Corporation NWS 31.93 14.05
News Corporation NWSA 31.72 13.9
Newtek Business Services Corp NEWT 8.9 5.1
Nexstar Media Group Inc NXST 51.13 10.22
NIC Inc EGOV 21.97 13.72
NICE Ltd NICE 40.01 32.22
Nicholas Financial Inc NICK 17.2 12.33
Nicolet Bankshares Inc NCBS 17.5 15.77
NII Holdings Inc NIHD 9.43 1.93
NMI Holdings Inc NMIH 14.15 12
NN Inc NNBR 19.47 7.76
Noodles & Company NDLS 48.3 34.34
Nordson Corporation NDSN 71.05 57.67
Nortech Systems Incorporated NSYS 7 2.96
Northeast Bancorp NBN 10.43 8.53
Northern Technologies International Corporation NTIC 18.37 10.08
Northern Trust Corporation NTRS 56.14 44.18
Northfield Bancorp Inc NFBK 13.67 9.67
Northrim BanCorp Inc NRIM 23.57 17.86
Northwest Bancshares Inc NWBI 11.25 8.69
Northwest Pipe Company NWPX 39.32 22.96
Norwegian Cruise Line Holdings Ltd. NCLH 35.47 24.79
Norwood Financial Corp NWFL 25.24 21.88
Nova Measuring Instruments Ltd NVMI 10.25 7.78
Novavax Inc NVAX 5.16 1.75
Nuance Communications Inc NUAN 24.61 13.1
NuVasive Inc NUVA 33.52 15.76
NV5 Global Inc NVEE 9.03 7
NVE Corporation NVEC 46.24 36.6
NVIDIA Corporation NVDA 15.34 11.15
NXP Semiconductors N V NXPI 45.68 25.14
NXT ID Inc NXTD 59.9 13
O2Micro International Limited OIIM 3.6 2.71
Oak Valley Bancorp CA OVLY 7.98 6.84
Ocean Bio Chem Inc OBCI 2.86 2.05
Ocean Power Technologies Inc OPTT 33.8 14.6
OceanFirst Financial Corp OCFC 16.29 11.1
Oconee Federal Financial Corp OFED 16.17 12.9
Odyssey Marine Exploration Inc OMEX 43.56 21
Office Depot Inc ODP 5.36 3.21
OFS Capital Corporation OFS 7.54 5.94
Ohio Valley Banc Corp OVBC 19.49 14.48
Ohr Pharmaceutical Inc OHRP 8.26 4.32
Old Dominion Freight Line Inc ODFL 52.62 34.39
Old Line Bancshares Inc OLBK 14.17 10.47
Old National Bancorp ONB 13.33 9.78
Old Point Financial Corporation OPOF 11.96 9.92
Old Second Bancorp Inc OSBC 6.78 1.22
Old Second Bancorp Inc OSBCP 11.16 6.33
Olympic Steel Inc ZEUS 30.4 19
Omega Flex Inc OFLX 19.08 11.25
Omeros Corporation OMER 13.23 3.76
Omnicell Inc OMCL 25.59 14.9
On Track Innovations Ltd OTIV 3.69 0.85
Oncolytics Biotech Inc ONCY 4.67 1.52
OncoMed Pharmaceuticals Inc OMED 29.65 12.31
Onconova Therapeutics Inc ONTX 4 1
OncoSec Medical Incorporated ONCS 9.6 3.88
One Horizon Group Inc OHGI 122.4 21.3
Open Text Corporation OTEX 21.37 12.32
Opko Health Inc OPK 12.35 5
Optibase Ltd OBAS 6.9 4.51
Optical Cable Corporation OCC 4.46 3.47
OptimizeRx Corporation OPRX 5.94 2.73
OptimumBank Holdings Inc OPHC 28 14.41
Oramed Pharmaceuticals Inc ORMP 15.43 3.84
OraSure Technologies Inc OSUR 7.37 3.79
ORBCOMM Inc ORBC 6.5 3.45
O& 39 Reilly Automotive Inc ORLY 135.19 87.74
Organovo Holdings Inc ONVO 12.75 2.36
Orgenesis Inc ORGS 14.4 4.2
Origin Agritech Limited SEED 21.5 12.4
Orion Energy Systems Inc OESX 6.96 1.65
Oritani Financial Corp ORIT 11.35 9.72
Orrstown Financial Services Inc ORRF 16.52 9.3
Orthofix Medical Inc OFIX 39.94 19.64
OSI Systems Inc OSIS 77.01 47.38
Osiris Therapeutics Inc OSIR 25.13 6.5
Ossen Innovation Co Ltd OSN 4.68 1.5
Otelco Inc OTEL 11.91 5.4
Ottawa Bancorp Inc OTTW 9.7 5.38
Otter Tail Corporation OTTR 25.8 20.29
Overstock com Inc OSTK 34.97 11.29
Oxford Immunotec Global PLC OXFD 19.9 15.36
Oxford Lane Capital Corp OXLC 7 5.28
Oxford Lane Capital Corp OXLCO 16.41 15.03
Antero Midstream Partners LP AM 16.35 12.97
P & F Industries Inc PFIN 8.04 5.58
P A M Transportation Services Inc PTSI 20.88 9.3
PACCAR Inc PCAR 49.25 36.83
Pacific Biosciences of California Inc PACB 5.98 1.8
Pacific Ethanol Inc PEIX 6.32 2.43
Pacific Mercantile Bancorp PMBC 6.62 5.24
Pacific Premier Bancorp Inc PPBI 16.18 10.44
Pacira Pharmaceuticals Inc PCRX 57.49 17.38
PacWest Bancorp PACW 34.54 20.16
Pain Therapeutics Inc PTIE 37.87 15.4
Pan American Silver Corp PAAS 16.9 8.94
Pangaea Logistics Solutions Ltd PANL 34.55 25.2
Papa John& 39 s International Inc PZZA 43.22 24.01
Park City Group Inc PCYG 10.93 2.98
Parke Bancorp Inc PKBK 8.25 4.58
Park Ohio Holdings Corp PKOH 49.34 18.98
Partner Communications Company Ltd PTNR 9.75 5.46
Pathfinder Bancorp Inc PBHC 14.86 9.61
Patrick Industries Inc PATK 14.89 5.12
Patriot National Bancorp Inc PNBK 16.75 10.17
Pattern Energy Group Inc PEGI 21.47 15.73
Patterson Companies Inc PDCO 38.69 29.95
Patterson UTI Energy Inc PTEN 24.41 17.68
Paychex Inc PAYX 38.71 26.45
Payment Data Systems Inc PYDS 2.93 0.45
PCM Inc PCMI 11.46 6.2
PC Tel Inc PCTI 8.59 5.35
PDC Energy Inc PDCE 72.83 34.4
PDF Solutions Inc PDFS 25.62 13.84
PDL BioPharma Inc PDLI 8.06 5.01
Peapack Gladstone Financial Corporation PGC 19.09 13.28
Pegasystems Inc PEGA 24.89 11.36
Penn National Gaming Inc PENN 59.09 12.84
PennantPark Floating Rate Capital Ltd PFLT 9.29 7.78
PennantPark Investment Corporation PNNT 6.48 5.34
Penns Woods Bancorp Inc PWOD 43.63 29.63
Pensare Acquisition Corp WRLS 12.85 9.5
Peoples Bancorp Inc PEBO 20.83 16.66
Peoples Bancorp of North Carolina Inc PEBK 13.23 8.6
Peoples Financial Services Corp PFIS 34.01 25.17
People& 39 s United Financial Inc PBCT 12.39 9.59
Pepsico Inc PEP 74.39 58.25
Perceptron Inc PRCP 14.56 5.9
Perficient Inc PRFT 23.97 10.04
Performant Financial Corporation PFMT 14.02 9.33
Perion Network Ltd PERI 44.1 25.65
Perma Fix Environmental Services Inc PESI 5.15 1.8
PetMed Express Inc PETS 13.92 8.79
PFSweb Inc PFSW 9.25 2.95
PGT Innovations, Inc. PGTI 11.48 4.36
PHI Inc PHII 40.48 24.25
Photronics Inc PLAB 9.17 5.75
PICO Holdings Inc PICO 17.87 14.14
Piedmont Lithium Limited PLL 83.81 60.08
Pilgrim& 39 s Pride Corporation PPC 14.04 5.82
Pingtan Marine Enterprise Ltd PME 9.45 1.34
Pinnacle Financial Partners Inc PNFP 31.66 18.32
Pioneer Power Solutions Inc PPSI 10.43 5.75
Pixelworks Inc PXLW 5.26 2.11
aTyr Pharma, Inc. LIFE 75.8 50.72
Plexus Corp PLXS 43.29 23.67
Plug Power Inc PLUG 2.09 0.12
Plumas Bancorp PLBC 6.55 3.16
Pluristem Therapeutics Inc PSTI 3.7 2.68
Pointer Telocation Ltd PNTR 11.84 2.36
Points International Ltd PCOM 26.84 10.93
Pool Corporation POOL 54.51 39.97
Pope Resources POPE 57.66 45.24
Popular Inc BPOP 31.73 20.13
Portola Pharmaceuticals Inc PTLA 29.01 15.15
Potbelly Corporation PBPB 32.4 24.25
PotlatchDeltic Corporation PCH 37.97 28.47
Powell Industries Inc POWL 59.44 35.96
Power Integrations Inc POWI 54.68 32.35
PRA Group Inc PRAA 63.37 33.98
Prana Biotechnology Ltd PRAN 44.52 12.6
Preferred Bank PFBC 19.53 13.43
Preformed Line Products Company PLPC 85.28 57.3
Premier Financial Bancorp Inc PFBI 12.31 8.63
Premier Inc PINC 38.25 30.26
Pressure BioSciences Inc PBIO 14.4 5.1
PRGX Global Inc PRGX 7.5 5.24
PriceSmart Inc PSMT 120.3 67.88
PrimeEnergy Corporation PNRG 53 23.4
Primo Water Corporation PRMW 3.14 0.98
Primoris Services Corporation PRIM 29.75 14.86
Principal Financial Group Inc PFG 43.07 24.08
Pro Dex Inc PDEX 2.55 1.84
Professional Diversity Network Inc IPDN 61.36 31.2
Profire Energy Inc PFIE 4.18 1.05
Progenics Pharmaceuticals Inc PGNX 6.27 2.6
Progress Software Corporation PRGS 25.7 20.05
Proofpoint Inc PFPT 33.51 12.57
ProPhase Labs Inc PRPH 1.66 1.03
Prospect Capital Corporation PSEC 6.12 5.1
Prothena Corporation plc PRTA 29.04 5.84
Provident Financial Holdings Inc PROV 16.14 12.34
Prudential Bancorp Inc PBIP 10.08 6.23
Psychemedics Corporation PMD 12.19 8.6
PTC Inc PTC 35.39 21.84
PTC Therapeutics Inc PTCT 22.48 13.59
Puma Biotechnology Inc PBYI 110.1 18.95
Pure Acquisition Corp PACQ 17.44 8.81
Pure Cycle Corporation PCYO 7.17 2.88
QAD Inc QADA 16.93 10.43
QAD Inc QADB 15.65 9.39
QCR Holdings Inc QCRH 17.63 12.92
Qiagen N.V. QGEN 24.63 18.43
QIWI plc QIWI 47.34 12.79
QUALCOMM Incorporated QCOM 62.98 49.87
Qualstar Corporation QBAK 12.18 5.9
Qualys Inc QLYS 24.81 10.75
Quest Resource Holding Corporation QRHC 22.8 16
QuickLogic Corporation QUIK 3.95 2.06
Quidel Corporation QDEL 30.89 19.87
QuinStreet Inc QNST 9.57 5.51
Qumu Corporation QUMU 14.98 10.94
R.R. Donnelley & Sons Company RRD 46.44 18.18
RADA Electronic Industries Ltd RADA 4.2 2.1
Radcom Ltd RDCM 6.63 2.41
RadNet Inc RDNT 3.16 1.57
Radware Ltd RDWR 19.28 13.7
Rambus Inc RMBS 10.67 4.89
Rand Capital Corporation RAND 3.19 2.31
Randgold Resources Limited GOLD 89.86 54.58
Raven Industries Inc RAVN 38.25 22.76
RBC Bearings Incorporated ROLL 68.49 44.62
RCI Hospitality Holdings Inc RICK 12.34 7.95
RCM Technologies Inc RCMT 3.8 2.89
Reading International Inc RDI 7.49 5.42
Reading International Inc RDIB 9 5.65
RealNetworks Inc RNWK 8.85 6.96
RealPage Inc RP 25.89 17.06
Recon Technology Ltd RCON 5.57 1.43
Red Robin Gourmet Burgers Inc RRGB 84.2 35.4
Redhill Biopharma Ltd RDHL 13.6 8.31
Regency Centers Corporation REG 49.15 39.09
Regeneron Pharmaceuticals Inc REGN 316.63 158.42
Regulus Therapeutics Inc RGLS 148.92 56.76
Reliv& 39 International Inc RELV 25.52 7.89
Remark Holdings Inc MARK 5.65 1.24
Renasant Corporation RNST 28.83 16.57
Renewable Energy Group Inc REGI 16 6.01
Rent A Center Inc RCII 35.67 29.12
Repligen Corporation RGEN 13.64 5.98
Republic Bancorp Inc RBCAA 24.35 17.42
Republic First Bancorp Inc FRBK 3.74 2.1
Research Frontiers Incorporated REFR 7.43 2.99
Resources Connection Inc RECN 12.8 9.25
Retail Opportunity Investments Corp ROIC 12.52 9.98
Reven Housing REIT Inc RVEN 19.95 6.98
Revolution Lighting Technologies Inc RVLT 52 6.1
RF Industries Ltd RFIL 11.59 3.38
RGC Resources Inc RGCO 11.83 9.97
RiceBran Technologies RIBT 22 4.55
Richardson Electronics Ltd RELL 10.31 9.18
Rigel Pharmaceuticals Inc RIGL 7.57 2.35
RigNet Inc RNET 47.93 19.56
Riverview Bancorp Inc RVSB 2.82 1.57
Riverview Financial Corporation RIVE 9.12 7.36
Rockwell Medical Inc RMTI 15.59 3.26
Rocky Brands Inc RCKY 16.93 11.05
Rocky Mountain Chocolate Factory Inc RMCF 10.94 8.55
Rosehill Resources Inc ROSE 61.82 41.26
Ross Stores Inc ROST 38.77 25.64
Royal Gold Inc RGLD 76.03 35.99
RTI Surgical Inc RTIX 4.95 2.79
Rubicon Technology Inc RBCN 132.1 49.2
Rush Enterprises Inc RUSHA 30.02 20.94
Rush Enterprises Inc RUSHB 25.73 17.7
Ruth& 39 s Hospitality Group Inc RUTH 13.85 6.86
Ryanair Holdings plc RYAAY 52.56 33.67
S&T Bancorp Inc STBA 23.18 14.98
S&W Seed Company SANW 11.1 4.86
Sabra Health Care REIT Inc SBRA 21.46 14.67
SAExploration Holdings Inc SAEX 27 19
Safety Insurance Group Inc SAFT 45.58 35.33
Saia Inc SAIA 35.07 15.28
Salem Media Group Inc SALM 7.56 4.06
Salisbury Bancorp Inc SAL 24.83 19.25
Sanderson Farms Inc SAFM 68.98 44.1
Sandy Spring Bancorp Inc SASR 25.02 15.84
Sangamo Therapeutics Inc SGMO 14.38 6.15
Sanmina Corporation SANM 18.13 9.2
Sanofi GCVRZ 2.04 0.32
Sapiens International Corporation N V SPNS 7.25 3.61
Sarepta Therapeutics Inc SRPT 53.81 12.89
SB Financial Group Inc SBFG 8.04 6.87
SB One Bancorp SBBX 7.4 4.96
SBA Communications Corporation SBAC 91.83 67.45
ScanSource Inc SCSC 43.1 26.1
Schmitt Industries Inc SMIT 3.05 2.44
Schnitzer Steel Industries Inc SCHN 27.47 19.4
Scholastic Corporation SCHL 31.45 23.54
Scientific Games Corp SGMS 19.03 7.66
SeaChange International Inc SEAC 15.12 9.84
Seacoast Banking Corporation of Florida SBCF 12.4 8.1
Seagate Technology PLC STX 42.84 22.74
Seanergy Maritime Holdings Corp SHIP 12.3 4
Sears Hometown and Outlet Stores Inc SHOS 56.65 24.88
Seattle Genetics Inc SGEN 48.48 24.14
Security National Financial Corporation SNFCA 14.43 4.59
SEI Investments Company SEIC 32.91 22.58
Select Income REIT SIR 19 15.21
Selective Insurance Group Inc SIGI 25.93 17.78
SemiLEDS Corporation LEDS 22.4 6.45
Semtech Corporation SMTC 36.89 24.2
Seneca Foods Corp SENEA 36.07 27.8
Seneca Foods Corp SENEB 36.29 27.42
Senior Housing Properties Trust SNH 19.21 14.48
Sequential Brands Group Inc SQBG 7.75 4.75
ServiceSource International Inc SREV 13.49 5.43
Severn Bancorp Inc SVBI 5.7 3.2
SGOCO Group Ltd SGOC 26.92 3.82
Sharps Compliance Corp SMED 5.1 2.1
Shenandoah Telecommunications Co SHEN 13.45 6.45
Shiloh Industries Inc SHLO 23.27 9.25
Shoe Carnival Inc SCVL 27.54 17.87
Shore Bancshares Inc SHBI 9.02 5.03
Shutterfly Inc SFLY 59.83 30.84
SI Financial Group Inc SIFI 11.42 9.69
Siebert Financial Corp SIEB 1.56 1.14
Sierra Bancorp BSRR 17.23 10.25
Sierra Wireless Inc SWIR 24.17 7.89
Sify Technologies Limited SIFY 2.56 1.59
SIGA Technologies Inc SIGA 4.4 2.75
Sigma Labs Inc SGLB 51.6 2.88
SigmaTron International Inc SGMA 8.95 3.8
Signature Bank SBNY 107.3 70.5
Silgan Holdings Inc SLGN 23.5 19.48
Silicom Ltd SILC 41.72 16.3
Silicon Laboratories Inc SLAB 45.65 37.85
Silicon Motion Technology Corporation SIMO 13.68 8.9
Silvercrest Asset Management Group Inc SAMG 14.31 9.56
SilverSun Technologies Inc SSNT 6.44 1.4
Simmons First National Corporation SFNC 16.86 10.41
Simulations Plus Inc SLP 4.83 3.45
Sina Corporation SINA 91.07 46.26
Sinclair Broadcast Group Inc SBGI 31.93 11.15
Sino Global Shipping America Ltd SINO 3.14 1.31
Sinovac Biotech Ltd SVA 6.42 3.07
Sirius XM Holdings Inc SIRI 4.05 2.93
SITO Mobile Ltd SITO 9.2 4.8
SkyWest Inc SKYW 16.22 11.63
Skyworks Solutions Inc SWKS 26.9 18.98
SLM Corporation SLM 26.5 16.22
SLM Corporation SLMBP 58.11 41.56
Smith Micro Software Inc SMSI 6.8 3.23
SMTC Corporation SMTX 2.75 1.75
Socket Mobile Inc SCKT 1.99 0.75
Sohu com Limited SOHU 86.7 43.44
Solar Capital Ltd SLRC 16.03 13.92
Solar Senior Capital Ltd SUNS 12.24 11.18
Soligenix Inc SNGX 23.9 6
Sonic Foundry Inc SOFO 11.2 6
Sophiris Bio Inc SPHS 5.66 3.55
SORL Auto Parts Inc SORL 5.27 2.56
Sorrento Therapeutics Inc SRNE 11.75 4
Sotherly Hotels Inc SOHO 4.5 3
Sound Financial Bancorp Inc SFBC 16.07 9.61
Southern First Bancshares Inc SFST 13.98 9.25
Southern Missouri Bancorp Inc SMBC 17.12 10.32
Southern National Bancorp of Virginia Inc SONA 8.7 6.53
Southside Bancshares Inc SBSI 24.14 16.43
SP Plus Corporation SP 26.91 22.72
SPAR Group Inc SGRP 3 1.62
Spartan Motors Inc SPAR 6.56 4.61
SpartanNash Company SPTN 21.54 13.39
Spectrum Pharmaceuticals Inc SPPI 13.01 7
Spherix Incorporated SPEX 412.3 81.13
Spirit Airlines, Inc. SAVE 46.45 17.5
Splunk Inc SPLK 73.56 28.88
Sprott Focus Trust Inc FUND 5.53 4.41
Sprouts Farmers Market Inc SFM 49.11 36.01
SPS Commerce Inc SPSC 78.44 36.52
SS&C Technologies Holdings Inc SSNC 21.45 10.84
STAAR Surgical Company STAA 16.23 5.2
Staffing 360 Solutions Inc STAF 112.5 37.5
Stamps com Inc STMP 48.3 23.47
Standard AVB Financial Corp STND 18.22 15.75
Star Bulk Carriers Corp SBLK 67.15 26.9
Starbucks Corporation SBUX 37.57 24.23
State Auto Financial Corporation STFC 20.84 12.82
State Bank Financial Corporation STBZ 16.64 13.03
StealthGas Inc GASS 12.88 8.1
Steel Dynamics Inc STLD 17.64 12.42
Stein Mart Inc SMRT 9.87 4.6
Stemline Therapeutics Inc STML 47.13 10.47
Stericycle Inc SRCL 120.97 93.91
Sterling Construction Company Inc STRL 12.17 8.67
Steven Madden Ltd SHOO 38.49 27.32
Stewardship Financial Corp SSFN 5.45 3.61
Stock Yards Bancorp Inc SYBT 19.68 12.34
StoneCastle Financial Corp BANX 17.02 16.3
Stratasys Ltd SSYS 134.7 62.5
Strategic Education Inc STRA 62.46 33.14
Strattec Security Corporation STRT 42.73 24.27
Stratus Properties Inc STRS 16.52 8.3
Streamline Health Solutions Inc STRM 8.35 5.1
Summer Infant Inc SUMR 3.59 1.75
Summit Financial Group Inc SMMF 9.11 4.47
Summit State Bank SSBI 7.05 4.36
Sun Hydraulics Corporation SNHY 39.85 24.15
Sunesis Pharmaceuticals Inc SNSS 38.94 24
SunOpta Inc STKL 10.98 5.83
SunPower Corporation SPWR 34.39 6.13
SuperCom Ltd SPCB 5.02 3.87
Superconductor Technologies Inc SCON 817.5 216
Superior Group of Companies Inc SGC 7.29 4.64
Supernus Pharmaceuticals Inc SUPN 8.38 4.51
support com Inc SPRT 18.51 10.11
Surmodics Inc SRDX 27.55 19.74
SVB Financial Group SIVB 106.1 58.24
Sykes Enterprises Incorporated SYKE 22.14 14.19
Symantec Corporation SYMC 19.49 13.94
Synacor Inc SYNC 6.08 2.29
Synalloy Corporation SYNL 15.23 11.99
Synaptics Incorporated SYNA 55.07 29.31
Synchronoss Technologies Inc SNCR 38.92 21.34
Synergy Pharmaceuticals Inc SGYP 7.24 3.84
Synopsys Inc SNPS 40.6 31.42
Synthorx Inc THOR 43.3 30.09
Sypris Solutions Inc SYPR 4.28 2.49
T Rowe Price Group Inc TROW 71.59 56.09
Taitron Components Incorporated TAIT 0.91 0.73
Take Two Interactive Software Inc TTWO 19.1 11.48
Tandem Diabetes Care Inc TNDM 257.7 192.6
Tandy Leather Factory Inc TLF 9.62 5.4
TAT Technologies Ltd TATT 7.32 5.07
Taylor Devices Inc TAYD 9.7 7.7
TD Ameritrade Holding Corporation AMTD 28.02 15.33
Tech Data Corporation TECD 54.04 43.48
Technical Communications Corporation TCCO 9.15 4.02
TechTarget Inc TTGT 7.03 4.01
Tecnoglass Inc TGLS 8.32 7.49
Telenav Inc TNAV 8.3 5
Teradyne Inc TER 17.65 13.6
Territorial Bancorp Inc TBNK 20.01 17.7
TESARO Inc TSRO 46.22 17.33
Tesla Inc TSLA 193.37 32.91
TESSCO Technologies Incorporated TESS 33.3 14.67
Tetra Tech Inc TTEK 30.01 21.41
Tetraphase Pharmaceuticals Inc TTPH 13.58 7
Texas Capital Bancshares Inc TCBI 62.2 38.64
Texas Capital Bancshares Inc TCBIL 25.98 21.04
Texas Capital Bancshares Inc TCBIP 17.53 15.4
Box, Inc. BOX 23.14 19.04
Texas Instruments Incorporated TXN 38.57 26.93
Texas Roadhouse Inc TXRH 25.73 15.31
TFS Financial Corporation TFSL 10.68 8.47
TG Therapeutics Inc TGTX 7.49 3.17
The Alkaline Water Company Inc WTER 57.5 13.13
The Andersons Inc ANDE 56.67 26.29
The Bancorp Inc TBBK 18.88 10.45
The Carlyle Group L P CG 23.79 15.75
The Cheesecake Factory Incorporated CAKE 45.15 29.71
The Chefs& 39 Warehouse Inc CHEF 29.16 15.05
The Community Financial Corporation TCFC 20.51 17.17
The Descartes Systems Group Inc DSGX 14.63 8.75
The Dixie Group Inc DXYN 13.2 3.36
The Ensign Group Inc ENSG 22.17 13.27
The ExOne Company XONE 75.67 25.44
The First Bancshares Inc FBMS 15.93 9.08
The First of Long Island Corporation FLIC 16.87 10.9
The Goodyear Tire & Rubber Company GT 22.37 11.18
The Hackett Group Inc HCKT 6.67 3.52
The Hain Celestial Group Inc HAIN 45.39 26.27
The Herzfeld Caribbean Basin Fund Inc CUBA 6.77 5.82
The Intergroup Corporation INTG 23.89 18.02
The KEYW Holding Corporation KEYW 16.33 11.18
The Madison Square Garden Company MSG 62.66 45.28
The Medicines Company MDCO 38.91 24.54
The Meet Group Inc MEET 3.64 1.11
The Middleby Corporation MIDD 81.62 43.38
The Navigators Group Inc NAVG 33.04 25.79
The ONE Group Hospitality Inc STKS 5.9 5.5
The Providence Service Corporation PRSC 30.21 16.05
The Simply Good Foods Company SMPL 15.82 13.54
The Ultimate Software Group Inc ULTI 158.8 92.65
The York Water Company YORW 19.51 15.48
The9 Limited NCTY 12.84 6.27
TherapeuticsMD Inc TXMD 5.41 1.7
TheStreet Inc TST 2.22 1.44
THL Credit Inc TCRD 9.19 7.3
Tile Shop Hldgs Inc TTS 28.98 12.38
Timberland Bancorp Inc TSBK 8.73 6.05
Tiptree Inc TIPT 7.39 6.36
Titan Machinery Inc TITN 31.85 14.62
Titan Pharmaceuticals Inc TTNP 13.64 2.34
TiVo Corporation TIVO 12.73 9.5
T Mobile US Inc TMUS 33.64 16.52
Tonix Pharmaceuticals Holding Corp TNXP 980 1
Top Image Systems Ltd TISA 6.04 2.66
Torchlight Energy Resources Inc TRCH 5.83 1.85
TORM plc TRMD 5.1 1.1
Tower Semiconductor Ltd TSEM 8.55 3.86
Town Sports International Holdings Inc CLUB 14.17 8.48
Towne Bank TOWN 15.06 11.73
Tractor Supply Company TSCO 72.93 42.12
Trans World Entertainment Corp TWMC 4.66 2.99
TransAct Technologies Incorporated TACT 12.12 5.82
Transcat Inc TRNS 8.96 5.73
TransGlobe Energy Corporation TGA 8.55 5.08
TravelCenters of America LLC TA 12.25 4.81
Travelzoo TZOO 32.68 18.77
TriCo Bancshares TCBK 26.12 14.12
TriMas Corporation TRS 41.9 27.88
Trimble Inc TRMB 34.7 24.85
Trinity Biotech plc TRIB 25.08 14.1
TripAdvisor Inc TRIP 89.18 42.76
TriState Capital Holdings Inc TSC 14.05 11.53
TrovaGene Inc TROV 120.24 58.56
Truett Hurst Inc THST 5.9 3.42
TrustCo Bank Corp NY TRST 6.28 4.11
Trustmark Corporation TRMK 23.88 18.59
TSR Inc TSRI 3.48 2.58
TTEC Holdings Inc TTEC 25.33 16.68
TTM Technologies Inc TTMI 10.68 6.73
TuanChe Limited TC 4.47 1.84
Tucows Inc TCX 13.12 5.8
Tuesday Morning Corp TUES 16.21 6.47
Twenty First Century Fox Inc FOX 33.08 26.1
Twenty First Century Fox Inc FOXA 33.4 25.82
Twin Disc Incorporated TWIN 27.67 17.14
Two River Bancorp TRCB 7.26 5.92
U S Concrete Inc USCR 23.44 9.44
U S Auto Parts Network Inc PRTS 2.94 0.94
U S Energy Corp USEG 22.98 8.82
U S Global Investors Inc GROW 3.9 1.9
Ubiquiti Networks Inc UBNT 45.48 11.56
UFP Technologies Inc UFPT 26.05 18.28
Ulta Beauty Inc ULTA 131.5 73.96
Ultra Clean Holdings Inc UCTT 10.36 4.74
Ultra Petroleum Corp UPL 24.04 16
Ultralife Corporation ULBI 4.47 2.94
UMB Financial Corporation UMBF 60.06 39.7
Umpqua Holdings Corporation UMPQ 15.98 9.44
Unico American Corporation UNAM 14.05 11.2
Union Bankshares Corporation UBSH 22.69 13.68
Union Bankshares Inc UNB 19.41 15.5
United Bancorp Inc UBCP 6.9 4.7
United Bancshares Inc UBOH 13.04 8.92
United Bankshares Inc UBSI 26.85 19.8
United Community Banks Inc UCBI 17.18 9.15
United Community Financial Corp UCFC 4.63 2.83
United Continental Holdings Inc UAL 39.83 23.95
United Financial Bancorp Inc UBNK 17.21 11.93
United Fire Group Inc UFCS 28.14 18.32
United Insurance Holdings Corp UIHC 13.23 4.88
United Natural Foods Inc UNFI 76.67 47.78
United Security Bancshares UBFO 5.19 2.38
United States Lime & Minerals Inc USLM 59.4 44.02
United Therapeutics Corporation UTHR 114.51 51.64
United Guardian Inc UG 22.32 14.07
Unity Bancorp Inc UNTY 7.47 5.59
Universal Display Corporation OLED 38.08 25.12
Universal Electronics Inc UEIC 39.79 18.34
Universal Forest Products Inc UFPI 16.91 10.66
Universal Stainless & Alloy Products Inc USAP 37.79 25.8
Univest Corporation of Pennsylvania UVSP 17.76 13.1
Urban Outfitters Inc URBN 44.54 35.06
US Ecology Inc ECOL 35.55 20.55
USA Technologies Inc USAT 2.65 1.45
USA Technologies Inc USATP 21.5 16
USA Truck Inc USAK 16.07 3.39
Utah Medical Products Inc UTMD 58.25 34.67
UTStarcom Holdings Corp UTSI 3.45 2.13
Valley National Bancorp VLY 8.53 6.95
Value Line Inc VALU 9.69 6.34
Vanda Pharmaceuticals Inc VNDA 14.59 3.68
VanEck Vectors Biotech ETF BBH 87.17 54.3
Veeco Instruments Inc VECO 42.6 28.44
Vera Bradley Inc VRA 26.65 18.85
Veracyte Inc VCYT 14.5 11.15
Verastem Inc VSTM 17.57 8.79
Verint Systems Inc VRNT 43.03 29.85
VeriSign Inc VRSN 59.78 38
Verisk Analytics Inc VRSK 68.74 52.98
Vermillion Inc VRML 4.04 1.06
Vertex Energy Inc VTNR 4.01 2.5
Vertex Pharmaceuticals Incorporated VRTX 88.51 43.65
Viacom Inc VIA 78.17 50.11
Viacom Inc VIAB 76.94 48.54
ViaSat Inc VSAT 73.34 37.62
Vical Incorporated VICL 42.6 10.15
Vicor Corporation VICR 13.94 4.77
Village Bank and Trust Financial Corp VBFC 41.12 15.68
Village Super Market Inc VLGEA 32.04 23.39
Virco Manufacturing Corporation VIRC 2.75 1.93
VirTra Inc VTSI 1.36 0.74
Virtus Investment Partners Inc VRTS 229.74 116.29
Virtusa Corporation VRTU 38.18 16
Visteon Corporation VC 47.44 30.91
VIVUS Inc VVUS 151 82.35
Vodafone Group Plc VOD 47.36 28.08
VOXX International Corporation VOXX 17.9 6.92
VSE Corporation VSEC 25.26 10.64
Camping World Holdings, Inc. CWH 24.43 14.08
Vuzix Corporation VUZI 9 1.81
Washington Federal Inc WAFD 21.24 14.17
Washington Trust Bancorp Inc WASH 31.87 21.11
Waterstone Financial Inc WSBF 9.83 5.67
Wayside Technology Group Inc WSTG 11.17 8.67
WCF Bancorp Inc WCFB 6.65 4.95
WD 40 Company WDFC 69.93 42.47
Weight Watchers International Inc WTW 59.16 31.42
Wellesley Bancorp Inc WEBK 19.52 14.51
Wendy& 39 s Company The WEN 8.25 4.11
Werner Enterprises Inc WERN 23.99 21.12
WesBanco Inc WSBC 28.2 18.66
West Bancorporation WTBA 13.96 8.37
Westamerica Bancorporation WABC 49.05 35.41
Westell Technologies Inc WSTL 16.68 7.12
Western Digital Corporation WDC 73.11 35.97
Westport Fuel Systems Inc WPRT 34.89 17.68
Weyco Group Inc WEYS 25.48 19.19
Wheeler Real Estate Investment Trust Inc WHLR 30.17 19.07
WhiteHorse Finance Inc WHF 8.91 7.77
Wilhelmina International Inc WHLM 6.8 2.4
Willamette Valley Vineyards Inc WVVI 6.77 3.87
Willdan Group Inc WLDN 5.5 2.01
Willis Lease Finance Corporation WLFC 18.23 11.77
Winmark Corporation WINA 86.74 53.01
Wintrust Financial Corporation WTFC 45.29 33.18
WisdomTree Barclays Negative Duration U S Aggregate Bond Fund AGND 45.42 45.06
WisdomTree Investments Inc WETF 16.06 5.78
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 25.53 21.75
Wix com Ltd WIX 28.49 16.31
Woodward Inc WWD 44.29 32.67
Workday Inc WDAY 83.16 50.39
World Acceptance Corporation WRLD 107.33 72.99
Wright Medical Group N V WMGI 30.71 20.83
Wright Medical Group N V WMGIZ 3.18 0.3
WSFS Financial Corporation WSFS 25.4 13.93
WVS Financial Corp WVFC 11.29 7.66
Wynn Resorts Limited WYNN 172.82 98.88
Xcel Energy Inc XEL 25.96 21.77
Xencor Inc XNCR 9.28 7.55
Xilinx Inc XLNX 42.25 30.79
XOMA Corporation XOMA 146 50.2
XTL Biopharmaceuticals Ltd XTLB 35 11.2
Yandex N V YNDX 43.15 20.07
Youngevity International Inc YGYI 6.98 3.28
YRC Worldwide Inc YRCW 35.79 5.85
YY Inc YY 54.98 13.25
ZAGG Inc ZAGG 7.87 3.67
Zebra Technologies Corporation ZBRA 55.12 40.67
Zillow Group Inc Z 31.34 8.83
Zion Oil & Gas Inc ZN 2.6 0.85
Zions Bancorporation N A ZION 29.47 20.53
Zions Bancorporation N A ZIONW 7.1 2.97
ZIOPHARM Oncology Inc ZIOP 5.71 1.52
Zix Corporation ZIXI 4.94 2.84
Zogenix Inc ZGNX 27.6 9.68
Zumiez Inc ZUMZ 33.15 19.5
Zynga Inc ZNGA 4.5 2.39
3D Systems Corporation DDD 92.93 29.16
3M Company MMM 123.67 81.64
500 com Limited WBAI 37.5 20.01
58 com Inc WUBA 38.99 24.12
A H Belo Corporation AHC 4.62 2.55
AAR Corp AIR 29.78 15.52
Aaron& 39 s Inc AAN 30.04 26.24
ABB Ltd ABB 22.24 16.93
Abbott Laboratories ABT 34.55 28.15
AbbVie Inc ABBV 45.01 26.86
Abercrombie & Fitch Company ANF 44.13 26.13
Aberdeen Global Dynamic Dividend Fund AGD 6.96 5.74
Aberdeen Global Premier Properties Fund AWP 5.19 4
Aberdeen Japan Equity Fund Inc JEQ 5.6 4.34
Aberdeen Total Dynamic Dividend Fund AOD 5.55 4.82
ABM Industries Incorporated ABM 26.06 17.99
Acadia Realty Trust AKR 23.48 18.73
Accenture plc ACN 74.31 60.51
Acco Brands Corporation ACCO 8.78 5.52
Acorn International Inc ATV 9.95 4.91
Actuant Corporation ATU 39.12 27.98
Acuity Brands Inc AYI 108.43 63.99
Adams Diversified Equity Fund Inc ADX 9.44 7.27
Adams Natural Resources Fund Inc PEO 20.29 16.77
Adecoagro S A AGRO 9.56 6.05
Adient plc ADNT 5.32 1.66
Advance Auto Parts Inc AAP 109.73 70.95
Advent Claymore Convertible Securities and Income Fund AVK 12.58 10.21
AECOM ACM 35.2 24.28
Aegon NV AEG 7.42 4.33
Aercap Holdings N V AER 38.53 13.9
Affiliated Managers Group Inc AMG 214.14 132.22
Aflac Incorporated AFL 29.82 21.2
AG Mortgage Investment Trust Inc MITT 12.57 7.92
AGCO Corporation AGCO 61.35 45.57
Agilent Technologies Inc A 54.99 38.29
Agnico Eagle Mines Limited AEM 48.98 22.52
Agree Realty Corporation ADC 25.46 19.93
Air Lease Corporation AL 32.15 21.08
Air Products and Chemicals Inc APD 99.72 72.29
Aircastle Limited AYR 15.35 9.45
AK Steel Holding Corporation AKS 8.2 2.82
Alamo Group Inc ALG 58.98 32.78
Alamos Gold Inc AGI 16.28 9.8
Alaska Air Group Inc ALK 36.34 20.3
Albany International Corporation AIN 34.38 21.12
Albemarle Corporation ALB 63.91 52.67
Alcoa Corporation AA 31.16 22.32
Alexander & Baldwin Inc ALEX 29.02 18.46
Alexander& 39 s Inc ALX 282.58 217.7
Alexandria Real Estate Equities Inc ARE 64.32 50.79
CapStar Financial Holdings, Inc. CSTR 60.01 46.66
Alleghany Corporation Y 410.36 337.52
Allegheny Technologies Incorporated ATI 33.45 23.98
Allegion plc ALLE 46.69 39.2
Allergan plc AGN 112.37 79.35
Allete Inc ALE 44.23 34.07
Alliance California Municipal Income Fund Inc AKP 11.48 8.97
Alliance Data Systems Corporation ADS 257.27 145.83
Alliance National Municipal Income Fund Inc AFB 12.15 8.94
Alliance World Dollar Government Fund II AWF 10.28 8.54
AllianceBernstein Holding L P AB 17.11 11.04
Alliant Energy Corporation LNT 22.67 18.38
AllianzGI Convertible & Income Fund NCV 5.39 4.41
AllianzGI Convertible & Income Fund II NCZ 4.9 3.95
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 11.44 8.95
Allison Transmission Holdings Inc ALSN 25.66 18.42
Allstate Corporation The ALL 49.69 36.74
Altria Group MO 31.06 24.52
Aluminum Corporation of China Limited ACH 13.28 7.37
Ambev S A ABEV 6.42 5.78
AMC Entertainment Holdings Inc AMC 15.99 14.71
Ameren Corporation AEE 30.68 24.63
Ameresco Inc AMRC 10.76 6.7
America Movil S A B de C V AMX 22.47 16.2
American Assets Trust Inc AAT 30.63 23.94
American Axle & Manufacturing Holdings Inc AXL 20.94 11.03
American Campus Communities Inc ACC 37.93 26.07
American Eagle Outfitters Inc AEO 18.71 11.16
American Electric Power Company Inc AEP 41.53 34.46
American Equity Investment Life Holding Company AEL 25.24 12
American Express Company AXP 84.19 54.03
American Financial Group Inc AFG 48.19 32.23
American Homes 4 Rent AMH 15.97 14.38
American International Group Inc AIG 47.6 31.65
American Midstream Partners LP AMID 15.44 7.95
American Realty Investors Inc ARL 5.9 2.71
American States Water Company AWR 29.03 21.17
American Tower Corporation REIT AMT 75.99 61.6
American Vanguard Corporation AVD 33.11 21.5
American Water Works AWK 38.64 32.73
AmeriGas Partners L P APU 31.8 23.54
AMERIPRISE FINANCIAL SERVICES INC AMP 101.79 55.22
AmerisourceBergen Corporation Holding Co ABC 65.66 39.58
Amira Nature Foods Ltd ANFI 16.98 6.35
AMN Healthcare Services Inc AMN 16 11.08
Amneal Pharmaceuticals Inc AMRX 4.75 1.75
Ampco Pittsburgh Corporation AP 17.85 14.08
Amphenol Corporation APH 42.56 31.58
AMREP Corporation AXR 15.1 6.5
AMTEK Inc AME 50.93 37
Anadarko Petroleum Corporation APC 92.69 71.83
AngloGold Ashanti Limited AU 30.7 11.05
Anheuser Busch Inbev SA BUD 90.03 69.14
Anixter International Inc AXE 89.84 61.02
Annaly Capital Management Inc NLY 8.36 5.41
Antero Resources Corporation AR 63.44 52.01
Anworth Mortgage Asset Corporation ANH 3.29 2.32
Aon plc AON 79.44 51.56
Apache Corporation APA 85.38 61.96
Apartment Investment and Management Company AIV 27.67 21.21
Apollo Commercial Real Estate Finance ARI 10.14 8.4
Apollo Global Management LLC APO 21.89 10.13
Apollo Senior Floating Rate Fund Inc AFT 13.74 11.84
Apollo Tactical Income Fund Inc AIF 11.7 9.89
Applied Industrial Technologies Inc AIT 47.6 36.17
AptarGroup Inc ATR 62.58 44.22
Aqua America Inc WTR 24.45 17.91
Aramark ARMK 24.8 21.47
Arbor Realty Trust ABR 5.07 3.61
ARC Document Solutions Inc ARC 8.94 2.14
ArcelorMittal MT 51.05 31.49
Archer Daniels Midland Company ADM 38.2 23.91
Arcos Dorados Holdings Inc ARCO 14.54 10.02
Ardmore Shipping Corporation ASC 13.66 10.21
Ares Commercial Real Estate Corporation ACRE 10.64 7.68
Ares Dynamic Credit Allocation Fund Inc ARDC 12.46 11.34
Argan Inc AGX 25.11 12.39
Arlington Asset Investment Corp AI 11.81 8.42
Arlington Asset Investment Corp AIW 24.98 20.57
Armada Hoffler Properties Inc AHH 8.49 6.5
ARMOUR Residential REIT Inc ARR 25.69 14.83
Armstrong World Industries Inc AWI 57.46 46.11
Arrow Electronics Inc ARW 54.25 36.47
Arthur J Gallagher & Co AJG 41.28 29.49
Artisan Partners Asset Management Inc APAM 43.03 23.88
ASA Gold and Precious Metals Limited ASA 21.65 11.33
Asbury Automotive Group Inc ABG 55.61 32.26
ASE Technology Holding Co Ltd ASX 4.35 3.04
ASGN Incorporated ASGN 35.46 20.72
Ashford Hospitality Trust Inc AHT 9.53 5.5
Ashland Global Holdings Inc ASH 90.85 67.35
At Home Group Inc. HOME 15.47 10.81
Assurant Inc AIZ 59.74 31.07
Assured Guaranty Ltd AGO 22.61 13.15
Astrazeneca PLC AZN 24 17.7
AT&T Inc T 28.71 24.15
Atlantic Power Corporation AT 9.95 2.56
Atmos Energy Corporation ATO 41.12 29.91
AU Optronics Corp AUO 3.85 2.22
Autohome Inc ATHM 36.2 26.81
Autoliv Inc ALV 84.41 56.64
AutoNation Inc AN 54.1 39.59
AutoZone Inc AZO 479.33 344.99
AvalonBay Communities Inc AVB 118.45 98.95
Avery Dennison Corporation AVY 45.28 30.9
Avianca Holdings S A AVH 12.09 10.96
Avista Corporation AVA 23.92 19.4
Avon Products Inc AVP 22.6 13.96
AVX Corporation AVX 12.19 9.1
Axis Capital Holdings Limited AXS 43.44 30.57
AZZ Inc AZZ 46.32 32.88
B&G Foods Inc BGS 28.8 21.29
Babson Global Short Duration High Yield Fund BGH 14.21 12.57
Badger Meter Inc BMI 26.01 19.77
BalckRock Taxable Municipal Bond Trust BBN 15.13 12.42
Ball Corporation BLL 24.83 19.81
Banc of California Inc BANC 13.01 8.42
Banco Bilbao Viscaya Argentaria S A BBVA 10.15 6.37
Banco Bradesco Sa BBD 14.9 8.97
Banco Bradesco Sa BBDO 14.86 8.88
Banco De Chile BCH 26.18 21.76
Banco Latinoamericano de Comercio Exterior S A BLX 21.39 15.71
Banco Santander Brasil SA BSBR 5.22 3.65
Banco Santander Chile BSAC 23.23 16.89
Banco Santander Mexico S A Institucion de Ban BSMX 12.84 9.45
Banco Santander S A SAN 7.04 4.57
BanColombia S A CIB 58.57 41.04
BancorpSouth Bank BXS 23.49 13.1
Bank of America Corporation BAC 14.81 10.27
Bank of Hawaii Corporation BOH 51.82 38.38
Bank Of Montreal BMO 57.57 45.01
Bank Of New York Mellon Corporation The BK 31.91 23.32
Bank of Nova Scotia The BNS 49.18 40.34
BankUnited Inc BKU 29.18 21.16
Barclays PLC BCS 17.94 14.25
Barings Corporate Investors MCI 11.53 9.56
Barings Participation Investors MPV 9.47 8.03
Barnes & Noble Inc BKS 17.88 9.79
Barnes Group Inc B 36.21 20.48
Basic Energy Services Inc BAS 16.8 11.3
Baxter International Inc BAX 67.58 58.42
Baytex Energy Corp BTE 39.74 30.18
BB&T Corporation BBT 32.39 24.88
BBVA Banco Frances S A BFR 8.68 3.47
BBX Capital Corporation BBX 15.54 6.9
BCE Inc BCE 34.75 29.28
Beazer Homes USA Inc BZH 24.42 14.01
Becton Dickinson and Company BDX 102.15 71.87
Belden Inc BDC 70.25 44.78
Bemis Company Inc BMS 36.62 29.03
Benchmark Electronics Inc BHE 22.97 15.92
Berkshire Hathaway Inc BRK.A 178 139
Berkshire Hathaway Inc BRK.B 118.94 93.2
Berkshire Hills Bancorp Inc BHLB 25.22 20.44
Berry Global Group Inc BERY 24.99 16.15
Best Buy Co Inc BBY 37.73 9.68
BHP Group Limited BHP 60.39 42.93
BHP Group Plc BBL 52.38 37.22
Big Lots Inc BIG 35.37 25.28
Biglari Holdings Inc BH 519.27 365.2
Bio Rad Laboratories Inc BIO 126 107.46
Bitauto Holdings Limited BITA 34.56 7.3
Black Hills Corporation BKH 46.27 31.18
Black Knight Inc BKI 37.68 26.71
BlackRock California Municipal Income Trust BFZ 12.41 9.68
Blackrock Capital and Income Strategies Fund Inc CII 9.42 7.86
Blackrock Core Bond Trust BHK 10.68 8.64
Blackrock Corporate High Yield Fund Inc HYT 8.09 7.04
BlackRock Credit Allocation Income Trust BTZ 9.64 8.35
Blackrock Debt Strategies Fund Inc DSU 9.08 7.69
BlackRock Energy and Resources Trust BGR 15.88 13.36
Blackrock Enhanced Equity Dividend Trust BDJ 5.63 4.8
Blackrock Enhanced Government Fund Inc EGF 12.28 11.03
Blackrock Floating Rate Income Strategies Fund Inc FRA 11.91 10.48
Blackrock Florida Municipal 2020 Term Trust BFO 13.41 12.82
Blackrock Global BGT 11.72 10.28
Blackrock Global BOE 8.89 7.29
Blackrock Health Sciences Trust BME 21.6 15.97
BlackRock Income Investment Quality Trust BAF 12.19 9.08
BlackRock Income Trust Inc The BKT 5.29 4.65
BLACKROCK INTERNATIONAL LTD BGY 5.34 4.46
BlackRock Investment Quality Municipal Trust Inc The BKN 11.9 9.37
BlackRock Long Term Municipal Advantage Trust BTA 9.35 7.16
BlackRock Maryland Municipal Bond Trust BZM 13.85 9.5
BlackRock Massachusetts Tax Exempt Trust MHE 11.86 8.9
Blackrock Muni Intermediate Duration Fund Inc MUI 12.63 9.87
Blackrock Muni New York Intermediate Duration Fund Inc MNE 12.27 9.89
Blackrock MuniAssets Fund Inc MUA 10.69 8.53
Blackrock Municipal 2020 Term Trust BKK 13.73 12.77
Blackrock Municipal Bond Trust BBK 12.24 9.33
BlackRock Municipal Income Investment Trust BBF 11.55 8.56
Blackrock Municipal Income Quality Trust BYM 12.33 9.01
BlackRock Municipal Income Trust BFK 11.37 8.78
BlackRock Municipal Income Trust II BLE 12.02 9.32
Blackrock MuniEnhanced Fund Inc MEN 9.39 7.31
Blackrock MuniHoldings California Quality Fund Inc MUC 12.36 9.53
Blackrock MuniHoldings Fund II Inc MUH 12.57 9.37
Blackrock MuniHoldings Fund Inc MHD 13.65 10.33
Blackrock MuniHoldings Investment Quality Fund MFL 11.92 8.66
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 12.13 9.39
Blackrock MuniHoldings New York Quality Fund Inc MHN 11.98 9.21
Blackrock MuniHoldings Quality Fund II Inc MUE 11.21 8.59
Blackrock MuniHoldings Quality Fund Inc MUS 11.21 8.28
Blackrock MuniVest Fund II Inc MVT 12.75 9.78
Blackrock MuniYield California Fund Inc MYC 12.18 9.48
Blackrock MuniYield California Insured Fund Inc MCA 12.26 9.72
Blackrock MuniYield Fund Inc MYD 11.96 9.1
Blackrock MuniYield Investment Fund MYF 12.24 9.11
Blackrock MuniYield Investment QualityFund MFT 11.56 8.57
Blackrock MuniYield Michigan Quality Fund Inc MIY 11.89 8.82
Blackrock MuniYield New Jersey Fund Inc MYJ 12.4 9.52
Blackrock MuniYield New York Quality Fund Inc MYN 11.23 8.98
Blackrock MuniYield Pennsylvania Quality Fund MPA 12.09 9.15
Blackrock MuniYield Quality Fund II Inc MQT 10.71 8.23
Blackrock MuniYield Quality Fund III Inc MYI 11.36 8.87
Blackrock MuniYield Quality Fund Inc MQY 12.72 9.5
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 12.47 9.39
Blackrock New York Municipal Bond Trust BQH 12.76 9.22
Blackrock New York Municipal Income Quality Trust BSE 12.42 8.93
BlackRock New York Municipal Income Trust II BFY 12.33 9.16
BlackRock Strategic Municipal Trust Inc The BSD 11.17 8.5
BlackRock Virginia Municipal Bond Trust BHV 16.47 10.95
BlackRock Inc BLK 279.95 183.52
Blue Capital Reinsurance Holdings Ltd BCRH 12.9 12.11
BlueLinx Holdings Inc BXC 33.6 15.7
Boeing Company The BA 121.7 63.52
Boise Cascade L L C BCC 33.85 22.59
Bonanza Creek Energy Inc BCEI 56.44 28.41
Booz Allen Hamilton Holding Corporation BAH 16.47 9.63
BorgWarner Inc BWA 52.56 33.1
Boston Beer Company Inc The SAM 259.25 134.72
Boston Properties Inc BXP 93.67 80.84
Boston Scientific Corporation BSX 12.38 5.89
Boyd Gaming Corporation BYD 14.27 6.27
BP p l c BP 35.7 28.43
BP Prudhoe Bay Royalty Trust BPT 46.22 32.54
Brady Corporation BRC 30.99 24.92
Brandywine Realty Trust BDN 12.48 9.44
BrandywineGLOBAL Global Income Opportunities Fund BWG 12.34 9.32
Brasilagro Cia Brasileira De Propriedades Agricolas LND 4.15 2.96
Braskem S A BAK 14.05 10.19
BRF S A BRFS 24.35 18.84
Bridgepoint Education Inc BPI 20.16 9.68
Briggs & Stratton Corporation BGG 21.72 15.92
Bright Horizons Family Solutions Inc BFAM 38.15 27.5
Brinker International Inc EAT 40.83 26.3
Brink& 39 s Company The BCO 32.47 22.74
Bristol Myers Squibb Company BMY 46.95 27.86
Bristow Group Inc BRS 76.89 49.11
British American Tobacco p l c BTI 45.16 38.58
Brixmor Property Group Inc BRX 16.4 15.39
Broadridge Financial Solutions Inc BR 36.23 19.41
Brookdale Senior Living Inc BKD 29.97 24.96
Brookfield Asset Management Inc BAM 24.32 20.43
Brookfield Infrastructure Partners LP BIP 21.38 17.5
Brookfield Renewable Partners L P BEP 21.23 18.26
Brown & Brown Inc BRO 15.89 12.11
Brown Forman Corporation BF.A 34.63 28.45
Brown Forman Corporation BF.B 28.02 22.32
BRT Apartments Corp BRT 6.97 5.69
Brunswick Corporation BC 43.8 28.6
BT Group plc BT 25.61 15.13
Buckeye Partners L P BPL 48.26 30.44
Buckle Inc The BKE 35.66 26.77
Buenaventura Mining Company Inc BVN 35.05 10.44
Build A Bear Workshop Inc BBW 10.15 4.03
Bunge Limited BG 73.81 58.52
Burlington Stores Inc BURL 32 24.86
CABCO Series 2004 101 Trust GYB 21.26 16.69
Cabot Corporation CBT 46.25 28.71
Cabot Oil & Gas Corporation COG 38.9 23.13
CACI International Inc CACI 73.22 50.28
CAE Inc CAE 11.79 8.75
California Resources Corporation CRC 8.59 3.58
California Water Service Group Holding CWT 20.63 15.91
Calix Inc CALX 13.9 7.39
Callaway Golf Company ELY 8.53 6.1
Callon Petroleum Company CPE 7.59 3.27
Cambrex Corporation CBM 19.5 11.27
Camden Property Trust CPT 58.13 44.95
Cameco Corporation CCJ 19.73 15.64
Campbell Soup Company CPB 41.41 30.06
Canadian Imperial Bank of Commerce CM 68.76 54.73
Canadian National Railway Company CNI 53.02 41.55
Canadian Natural Resources Limited CNQ 29.55 24.22
Canadian Pacific Railway Limited CP 148.98 99.7
Canon Inc CAJ 39.29 29.27
Cantel Medical Corp CMD 22.01 10.79
Capital One Financial Corporation COF 69.72 45.6
Capital Senior Living Corporation CSU 27.19 19.07
Capital Trust Inc BXMT 19.04 15.74
Capstead Mortgage Corporation CMO 7.84 6.82
Carbo Ceramics Inc CRR 121.65 62.96
Cardinal Health Inc CAH 59.54 36.1
Carlisle Companies Incorporated CSL 74.69 55.15
CarMax Inc KMX 53.05 37.21
Carnival Corporation CCL 35.21 27.5
Carnival Corporation CUK 36.39 28.27
Carpenter Technology Corporation CRS 57.5 39.86
Carriage Services Inc CSV 20.73 12.34
Carter& 39 s Inc CRI 72.19 51.62
CatchMark Timber Trust Inc CTT 11.13 10.76
Caterpillar Inc CAT 82.93 67.47
Cato Corporation The CATO 26.35 17.17
CBIZ Inc CBZ 9.33 5.7
CBL & Associates Properties Inc CBL 15.34 10.38
CBRE Clarion Global Real Estate Income Fund IGR 6.83 5.17
CBRE Group Inc CBRE 26.31 20.16
CBS Corporation CBS 60.13 35.06
Cedar Fair L P FUN 37.51 24.78
Cedar Realty Trust Inc CDR 5.42 4.01
Celanese Corporation CE 52.94 37.91
Celestica Inc CLS 11.31 7.65
Cellcom Israel Ltd CEL 14.05 7.14
Cementos Pacasmayo S A A CPAC 11.54 7.75
Cemex S A B de C V CX 12.64 9.64
Cenovus Energy Inc CVE 29.29 24.08
Centene Corporation CNC 33.19 20.46
Center Coast Brookfield MLP & Energy Infrastructur CEN 11.61 9.81
CenterPoint Energy Inc CNP 20.17 15.12
Centrais Electricas Brasileiras S A Eletrobras EBR 3.45 1.82
CenturyLink Inc CTL 25.44 19.66
CF Industries Holdings Inc CF 40.72 29.05
CGI Group Inc GIB 38.59 23.07
ChannelAdvisor Corporation ECOM 43.1 14.43
Charles River Laboratories International Inc CRL 53.36 38.04
Chatham Lodging Trust REIT CLDT 15.79 10.48
Chegg Inc CHGG 9.68 7.49
Chemed Corp CHE 78.54 61.36
Cherry Hill Mortgage Investment Corporation CHMI 10.06 9.46
Chesapeake Energy Corporation CHK 28.12 15.91
Chesapeake Granite Wash Trust CHKR 6.61 4.09
Chesapeake Lodging Trust CHSP 19.14 14.86
Chesapeake Utilities Corporation CPK 36.6 27.08
Chevron Corporation CVX 102.9 86.62
Chico& 39 s FAS Inc CHS 16.93 13.19
Chimera Investment Corporation CIM 7.81 5.98
China Distance Education Holdings Limited DL 16.21 3.16
China Eastern Airlines Corporation Ltd CEA 22.77 14.2
China Fund Inc The CHN 14.52 11.13
China Green Agriculture Inc CGA 4.73 2.49
China Life Insurance Company Limited LFC 15.84 10.41
China Mobile Hong Kong Ltd CHL 46.34 37.77
China New Borun Corporation BORN 3.25 1.11
China Petroleum & Chemical Corporation SNP 69.91 50.17
China Southern Airlines Company Limited ZNH 27.16 15.78
China Telecom Corp Ltd CHA 49.93 39.39
China Unicom Hong Kong Ltd CHU 16.08 11.28
China Yuchai International Limited CYD 18.49 9.07
Chipotle Mexican Grill Inc CMG 546.97 280.94
Choice Hotels International Inc CHH 46.16 31.6
Christopher & Banks Corporation CBK 9.25 5.38
Chubb Limited CB 84.28 64.89
Chunghwa Telecom Co Ltd CHT 25.84 23.04
Church & Dwight Company Inc CHD 30.84 24.7
Churchill Capital Corp CCC 19.99 13.78
Ciena Corporation CIEN 27.67 14.32
Cigna Corporation CI 88.04 54.23
Cimarex Energy Co XEC 107.68 56.49
Cincinnati Bell Inc CBB 27.85 13.15
Cinemark Holdings Inc CNK 29.15 22.16
CIRCOR International Inc CIR 81.58 38.9
CIT Group Inc DEL CIT 48.51 36.25
Citigroup Inc BLW 12.4 10.66
Citigroup Inc C 50.73 39.15
Citizens Inc CIA 11.46 5.98
Clean Harbors Inc CLH 62.53 50.3
Clear Channel Outdoor Holdings Inc CCO 5.01 3.24
Clearwater Paper Corporation CLW 53.11 39.89
Cleveland Cliffs Inc CLF 36.24 14.82
Clorox Company The CLX 83.61 62.45
Cloud Peak Energy Inc CLD 19.77 14.49
CMS Energy Corporation CMS 24.86 20.36
CNA Financial Corporation CNA 30.3 19.96
CNH Industrial N V CNHI 11.74 9.3
CNO Financial Group Inc CNO 16.35 8.59
CNOOC Limited CEO 173.41 124.69
CNX Resources Corporation CNX 37.89 25.96
Coca Cola Femsa S A B de C V KOF 155.73 98.92
Coca Cola Company The KO 35.9 30.48
Coeur Mining Inc CDE 25.2 10
Cohen & Steers Inc CNS 31.11 21.31
Cohen & Steers Infrastructure Fund Inc UTF 13.54 11.33
Cohen & Steers Quality Income Realty Fund Inc RQI 8.32 5.94
Cohen & Steers Reit and Preferred Income Fund Inc RNP 12.69 9.6
Cohen & Steers Total Return Realty Fund Inc RFI 9.85 7.27
Colfax Corporation CFX 63.69 40.44
Colgate Palmolive Company CL 59.24 46.36
Collier Creek Holdings CCH 31.12 21.43
Colonial High Income Municipal Trust CXE 4.08 3.11
Colonial Intermediate High Income Fund CIF 1.93 1.61
Colonial Investment Grade Municipal Trust CXH 7.94 6.3
Colonial Municipal Income Trust CMU 3.69 2.83
Colony Capital Inc CLNY 16.75 13.77
Columbia Property Trust Inc CXP 20.04 17.48
Columbia Seligman Premium Technology Growth Fund Inc STK 8.07 7.07
Comcast Corporation CCZ 47.39 39.35
Comerica Incorporated CMA 43.56 28.16
Comfort Systems USA Inc FIX 19.6 11.03
Commercial Metals Company CMC 17.75 11.56
Community Bank System Inc CBU 35.01 23.19
Community Health Systems Inc CYH 51.18 31.22
Comp En De Mn Cemig ADS CIG 8.02 4.87
Companhia Brasileira de Distribuicao CBD 54.24 37.25
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 13.94 7.36
Companhia Paranaense de Energia COPEL ELP 13.11 8.55
Compania Cervecerias Unidas S A CCU 30.39 20.16
Compass Diversified Holdings CODI 12.63 8.87
Compass Minerals International Inc CMP 75 57.89
Comstock Resources Inc CRK 89.94 61.8
ConAgra Brands Inc CAG 32.6 25.73
Concho Resources Inc CXO 120.72 80.14
Concord Medical Services Holdings Limited CCM 3.59 2.57
ConocoPhillips COP 64.13 47.52
Consolidated Edison Inc ED 50.92 43.74
Constellation Brands Inc STZ 68.44 29.68
Constellium N V CSTM 23.27 14.53
Container Store The TCS 46.61 33.55
Continental Resources Inc CLR 60.5 36.54
Controladora Vuela Compania de Aviacion S A B de C V VLRS 15.14 12.65
Cooper Tire & Rubber Company CTB 32.31 20.31
Cooper Standard Holdings Inc CPS 55.01 46.52
Copa Holdings S A CPA 135.56 82.98
Core Laboratories N V CLB 179.87 99.36
CoreCivic Inc CXW 26.4 20.1
CoreLogic Inc CLGX 35.93 21.88
CorEnergy Infrastructure Trust Inc CORR 23.84 17.85
CoreSite Realty Corporation COR 30.92 22.99
Corning Incorporated GLW 15.89 10.24
Corporate Asset Backed Corp CABCO GYC 24.52 18.46
Corporate Office Properties Trust OFC 23.46 17.58
Cosan Limited CZZ 19.23 12.1
Costamare Inc CMRE 12.94 9.25
Cott Corporation COT 9.63 6.59
Coty Inc COTY 15.56 13.48
Cousins Properties Incorporated CUZ 9.85 7.1
Covanta Holding Corporation CVA 16.02 12.71
CPB Inc CPF 17.68 13
CPFL Energia S A CPL 20.6 14.3
Crane Co CR 61.05 41.76
Crawford & Company CRD.B 9.98 4.95
Credicorp Ltd BAP 146.16 101.57
Credit Suisse Group CS 27 20
Crestwood Equity Partners LP CEQP 90.25 74.56
CRH PLC CRH 23.17 16.63
Cross Timbers Royalty Trust CRT 20.51 16.31
Crown Castle International Corporation CCI 66.41 55.49
Crown Holdings Inc CCK 45.22 37.61
CryoLife Inc CRY 10.84 5.43
CSS Industries Inc CSS 26.44 18.08
CTS Corporation CTS 19.16 9.26
CubeSmart CUBE 16.29 11.67
Cubic Corporation CUB 55.02 39.7
Cullen Frost Bankers Inc CFR 64.9 47.12
Cummins Inc CMI 123.02 89.2
Curtiss Wright Corporation CW 60.29 29.88
Cushing Energy Income Fund The SRF 63.18 49.94
Cushing MLP & Infrastructure Total Return Fund SRV 25.06 20.9
Customers Bancorp Inc CUBI 20.5 15.7
CVR Energy Inc CVI 40.11 21.92
CVR Partners LP UAN 20.7 11.66
CVS Health Corporation CVS 65.22 44.56
D R Horton Inc DHI 26.14 16.75
Dana Incorporated DAN 21.72 14.34
Danaher Corporation DHR 74.88 55.67
Danaos Corporation DAC 4.9 2.81
DAQO New Energy Corp DQ 46.55 4.07
Darden Restaurants Inc DRI 45.68 36
Darling Ingredients Inc DAR 23.84 16.16
DaVita Inc DVA 65.6 53.76
Dean Foods Company DF 37.38 14.85
Deckers Outdoor Corporation DECK 86.09 36.12
Deere & Company DE 82.23 70.49
Delaware Investments Dividend & Income Fund Inc DDF 6.59 5.26
Delek Logistics Partners L P DKL 23.77 15.31
Delek US Holdings Inc DK 34.38 17.48
Delta Air Lines Inc DAL 27.09 11.24
Deluxe Corporation DLX 47.38 28.86
Denbury Resources Inc DNR 18.52 15.19
Deutsch Bk Contingent Cap Tr V DKT 19.84 18.16
Deutsche Bank AG DB 48 35.06
Devon Energy Corporation DVN 61.15 47.64
DHI Group Inc DHX 10.25 6.86
DHT Holdings Inc DHT 5.16 3.01
Diageo plc DEO 115.53 97.68
Diamond Offshore Drilling Inc DO 66.21 50.37
Diamondrock Hospitality Company DRH 9.4 6.76
Diana Shipping inc DSX 13.64 7.47
Dick& 39 s Sporting Goods Inc DKS 53.69 41.38
Diebold Nixdorf Incorporated DBD 30.24 23.57
Digital Realty Trust Inc DLR 56.99 35.36
Dillard& 39 s Inc DDS 95.21 74.11
Dine Brands Global Inc DIN 66.94 50.69
Discover Financial Services DFS 50.78 33.89
Dividend and Income Fund DNI 10.31 8.11
Dolby Laboratories DLB 36.82 28.14
Dollar General Corporation DG 58.63 40.29
Dominion Energy Inc D 55.36 41.36
Domino& 39 s Pizza Inc DPZ 67.02 41.74
Domtar Corporation UFS 39.39 26.44
Donaldson Company Inc DCI 39.97 30.88
DoubleLine Income Solutions Fund DSL 14.95 12.02
DoubleLine Opportunistic Credit Fund DBL 16.66 13.11
Douglas Dynamics Inc PLOW 14.25 10.16
Douglas Emmett Inc DEI 24.01 19.23
Dover Corporation DOV 86.39 58.55
Dover Motorsports Inc DVD 2.25 1.44
Dr Reddy& 39 s Laboratories Ltd RDY 39.83 30.77
DRDGOLD Limited DRD 6.74 2.77
Dreyfus High Yield Strategies Fund DHF 2.67 2.28
Dreyfus Strategic Municipal Bond Fund Inc DSM 6.77 5.19
Dreyfus Strategic Municipals Inc LEO 6.96 5.31
Dril Quip Inc DRQ 119.38 75.28
DTE Energy Company DTE 59.74 49.29
Ducommun Incorporated DCO 30.91 14.6
Duff & Phelps Global Utility Income Fund Inc DPG 12.62 10.5
Duff & Phelps Utilities Income Inc DNP 7 6.08
Duff & Phelps Utilities Tax Free Income Inc DTF 13.04 10.15
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 8.61 7.06
Duke Energy Corporation DUK 58.66 49.95
Duke Realty Corporation DRE 14.96 11
Dycom Industries Inc DY 31.39 18.25
Dynagas LNG Partners LP DLNG 12.92 10.26
Dynex Capital Inc DX 5.5 3.98
Eagle Materials Inc EXP 77.32 58.67
Earthstone Energy Inc ESTE 19.21 12.7
EastGroup Properties Inc EGP 54.24 43.47
Eastman Chemical Company EMN 73.14 56.26
Eastman Kodak Company KODK 34.71 23.02
Eaton Corporation PLC ETN 66.18 46.23
Eaton Vance Corporation ETV 9.12 7.39
Eaton Vance Corporation ETW 7.41 6.03
Eaton Vance Corporation EV 38.34 28.14
Eaton Vance Enhance Equity Income Fund EOI 8.94 6.81
Eaton Vance Enhanced Equity Income Fund II EOS 9.02 6.73
Eaton Vance Floating Rate Income Trust EFT 12.6 10.97
Eaton Vance Municipal Income Trust EVN 9.96 7.23
Eaton Vance Senior Floating Rate Fund EFR 12.06 10.68
Eaton Vance Senior Income Trust EVF 5.56 4.95
Eaton Vance Short Diversified Income Fund EVG 11.67 10.19
Eaton Vance Tax Advantaged Dividend Income Fund EVT 13.04 10.77
Eaton Vance Tax Advantage Global Dividend Opp ETO 15.1 11.55
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 11.64 8.89
Eaton Vance Tax Managed Buy Write Income Fund ETB 10.13 8.74
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 7.02 5.58
ECA Marcellus Trust I ECT 8.29 3.5
Ecolab Inc ECL 101.68 67.47
Ecopetrol S A EC 49.49 31.23
Edison International EIX 45.42 37.6
Edwards Lifesciences Corporation EW 47.28 30.72
El Paso Electric Company EE 33.32 26.88
Eldorado Gold Corporation EGO 64.81 26.85
Eli Lilly and Company LLY 49.52 41.18
Ellington Financial LLC EFC 13.45 11
Ellington Residential Mortgage REIT EARN 9.71 7.02
Embraer S A ERJ 36.97 25.09
EMCOR Group Inc EME 42.37 33.49
Emerge Energy Services LP EMES 38.2 13.73
Emergent Biosolutions Inc EBS 23.95 13.08
Casa Systems, Inc. CASA 2 1.2
Emerson Electric Company EMR 59.9 44.56
Empire State Realty Trust Inc ESRT 13.97 11.71
Employers Holdings Inc EIG 30.54 19.19
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 8.79 1.9
Enbridge Inc ENB 36.37 31.27
Encana Corporation ECA 18.53 15.33
Endeavour Silver Corporation EXK 8.33 2.95
Enel Americas S A ENIA 16.51 12.43
Energizer Holdings Inc ENR 101.11 71.57
Energy Transfer L P ET 15.23 8.4
Enerplus Corporation ERF 15.6 9.68
Enersys ENS 67.89 36.04
ENI S p A E 38.17 29.42
Ennis Inc EBF 13.88 10.15
EnPro Industries NPO 57.61 39.22
ENSCO plc ESV 56.11 44.74
Entercom Communications Corp ETM 9.75 6.3
Entergy Arkansas LLC EAB 25.95 18.96
Entergy Arkansas LLC EAE 23 18.55
Entergy Corporation ETR 56.13 47.1
Enterprise Products Partners L P EPD 25.62 19.17
Entravision Communications Corporation EVC 6.24 1.45
Envestnet Inc ENV 40.3 13.31
Enzo Biochem Inc ENZ 3.1 1.94
EOG Resources Inc EOG 89.2 54.52
EPAM Systems Inc EPAM 39 18.98
EPR Properties EPR 42.84 31.77
EQM Midstream Partners LP EQM 46.89 24.96
EQT Corporation EQT 91.6 56.52
Equifax Inc EFX 65.21 49.44
Equity Lifestyle Properties Inc ELS 36.94 29.32
Equity Residential EQR 43.1 36.05
Equus Total Return Inc EQS 2.4 1.67
Era Group Inc ERA 34.06 18.05
Eros International PLC EROS 11.14 9.74
ESCO Technologies Inc ESE 40.51 29.32
Essent Group Ltd ESNT 24.06 20.48
Essex Property Trust Inc ESS 144.81 120.81
Estee Lauder Companies Inc The EL 70.73 56.6
Esterline Technologies Corporation ESL 101.96 65.43
Ethan Allen Interiors Inc ETH 27.26 20.26
European Equity Fund Inc The EEA 8.57 6.59
Evercore Inc EVR 54.58 27.75
Everest Re Group Ltd RE 142.7 98.37
Eversource Energy ES 3.64 2.82
Evertec Inc EVTC 23.05 17.73
Exelon Corporation EXC 30.54 22.4
Express Inc EXPR 24.78 13.89
Extra Space Storage Inc EXR 40.33 29.79
Exxon Mobil Corporation XOM 85.27 70.83
F N B Corporation FNB 10.87 8.72
Fabrinet FN 20.65 12.98
FactSet Research Systems Inc FDS 110.31 82.24
Fair Isaac Corporation FICO 62.77 41.44
Fang Holdings Limited SFUN 15.26 3.83
FBL Financial Group Inc FFG 35.93 24.84
Federal Agricultural Mortgage Corporation AGM 33.04 23.8
Federal Realty Investment Trust FRT 100 82.13
Federal Signal Corporation FSS 14.56 6.81
Federated Investors Inc FII 24.1 16.34
Federated Premier Municipal Income Fund FMN 12.05 9.18
FedEx Corporation FDX 138.29 88.02
Ferrellgas Partners L P FGP 15.77 10.59
Ferro Corporation FOE 14.05 3.87
Fidelity National Financial Inc FNF 28.96 19.37
Bluegreen Vacations Corporation BXG 9.66 9.26
Fidelity National Information Services Inc FIS 49.91 32.42
Fiduciary Claymore Energy Infrastructure Fund FMO 16.16 12.43
First American Corporation The FAF 24.33 17.5
First BanCorp FBP 8.58 4.57
First Commonwealth Financial Corporation FCF 8.13 5.81
First Horizon National Corporation FHN 11.27 8.69
First Industrial Realty Trust Inc FR 16.38 12.18
First Majestic Silver Corp AG 21.16 8.85
FIRST REPUBLIC BANK FRC 50.42 31.44
First Trust FFA 9.42 7.9
First Trust FMY 12.93 10.82
First Trust Senior Floating Rate Income Fund II FCT 11.64 10.17
First Trust Aberdeen Emerging Opportunity Fund FEO 13.94 10.56
First Trust Aberdeen Global Opportunity Income Fund FAM 10.84 8.57
FirstEnergy Corp FE 35.99 25.43
Flagstar Bancorp Inc FBC 20.25 12.41
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 10.23 8.07
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 8.26 6.56
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 13.74 11.26
Flaherty & Crumrine Total Return Fund Inc FLC 14.17 11.67
FleetCor Technologies Inc FLT 122.7 54.89
Flotek Industries Inc FTK 23.46 12.54
Flowers Foods Inc FLO 21.55 13.27
Flowserve Corporation FLS 73.12 46.48
Fluor Corporation FLR 74.18 49.69
Fly Leasing Limited FLY 14.55 10.53
FMC Corporation FMC 71.18 52
Fomento Economico Mexicano S A B de C V FMX 114.06 82.19
Foot Locker Inc FL 37.15 27.69
Ford Motor Company F 13.58 9.15
Forestar Group Inc FOR 24.68 16.99
Fortuna Silver Mines Inc FSM 4.69 2.59
Fortune Brands Home & Security Inc FBHS 43.03 28.59
Forum Energy Technologies Inc FET 31.8 24.5
Franco Nevada Corporation FNV 52.34 29.14
Franklin Covey Company FC 20.75 12.67
Franklin Resources Inc BEN 47.94 35.64
Franklin Universal Trust FT 5.42 4.7
Frank& 39 s International N V FI 28.57 20.98
Freeport McMoran Inc FCX 34.84 24.25
Fresenius Medical Care Corporation FMS 33.54 29.22
Fresh Del Monte Produce Inc FDP 28.61 22.97
Front Yard Residential Corporation RESI 22.14 10.51
Frontline Ltd FRO 16 7.3
FTI Consulting Inc FCN 46.11 31.2
FutureFuel Corp FF 14.17 8.79
Gabelli Convertible and Income Securities Fund Inc The GCV 4.1 3.23
Gabelli Dividend GDV 16.25 11.58
Gabelli Equity Trust Inc The GAB 4.82 3.16
Aquantia Corp. AQ 12.96 5.94
Gabelli Multi Media Trust Inc The GGT 7.37 4.37
Gabelli Utility Trust The GUT 4.19 3.62
GAIN Capital Holdings Inc GCAP 12.27 3.39
Gamco Investors Inc GBL 85.25 44.48
GAMCO Natural Resources Gold & Income Tust GNT 7.7 5.51
Gamestop Corporation GME 42.65 16.33
Gap Inc The GPS 39.3 26.18
Gartner Inc IT 71.22 47.42
GasLog LP GLOG 14.44 9.66
Gazit Globe Ltd GZT 11.83 10.11
Genco Shipping & Trading Limited GNK 47 12.6
Generac Holdlings Inc GNRC 56.64 29.37
General American Investors Inc GAM 23.34 17.8
General Dynamics Corporation GD 86.13 56.95
General Electric Company GE 23.87 17.24
General Mills Inc GIS 43.72 33.19
General Motors Company GM 33.86 21.46
Genesco Inc GCO 75.68 56.03
Genesee & Wyoming Inc GWR 101.77 79.72
Genesis Energy L P GEL 37.97 24.56
Genie Energy Ltd GNE 14.98 5.6
Genpact Limited G 20.8 15.18
Spero Therapeutics, Inc. SPRO 2.52 1.26
Genuine Parts Company GPC 72.94 55
Genworth Financial Inc GNW 15.63 7.9
Geo Group Inc The GEO 17.02 12.44
Gerdau S A GGB 8.76 4.9
Getty Realty Corporation GTY 17 13.36
GigCapital Inc GIG 2.1 0.85
Altair Engineering Inc. ALTR 37.25 29.61
Gildan Activewear Inc GIL 25.19 16.35
Glatfelter GLT 25.67 15.16
GlaxoSmithKline PLC GSK 40.47 31.72
Global Brass and Copper Holdings Inc BRSS 19.98 12.43
Global Cord Blood Corporation CO 4.37 2.56
Global Partners LP GLP 24.64 14.96
Global Payments Inc GPN 32.39 22.12
Global Ship Lease Inc GSL 5.49 2.65
Globus Medical Inc GMED 20.18 10.88
GNC Holdings Inc GNC 56.18 29.58
Gol Linhas Aereas Inteligentes S A GOL 15.21 5.56
Gold Fields Limited GFI 11.61 2.84
Goldman Sachs Group Inc The GS 165.64 120.77
Gorman Rupp Company The GRC 29.88 18.62
GP Strategies Corporation GPX 30.32 20.02
Graco Inc GGG 24.28 15.98
Graham Corporation GHM 36.71 18.14
Graham Holdings Company GHC 637.73 575.21
Grana y Montero S A A GRAM 20.79 17.45
Granite Construction Incorporated GVA 34.75 24.94
Graphic Packaging Holding Company GPK 8.9 6.07
Gray Television Inc GTN 14.88 2.29
Green Dot Corporation GDOT 26.5 12.45
Greenbrier Companies Inc The GBX 30.17 14.72
Greenhill & Co Inc GHL 46.6 33.47
Greif Bros Corporation GEF 46.82 37.24
Griffon Corporation GFF 12 8.68
Group 1 Automotive Inc GPI 76.53 51.67
Grupo Aeroportuario Del Pacifico S A de C V PAC 48.82 32.29
Grupo Aeroportuario del Sureste S A de C V ASR 123.92 89.91
Grupo Televisa S A TV 30.08 21.87
GTT Communications Inc GTT 7.74 4.07
Guangshen Railway Company Limited GSH 25.03 16.91
Guess Inc GES 26.84 18.84
Guggenheim Credit Allocation Fund GGM 15.01 13.23
Guggenheim Enhanced Equity Income Fund GPM 5.15 4.28
Guidewire Software Inc GWRE 51.01 30.55
H&R Block Inc HRB 26.89 15.8
H B Fuller Company FUL 49.2 33.2
Haemonetics Corporation HAE 45.81 37.75
Halcon Resources Corporation HK 41.15 18.15
Halliburton Company HAL 51.77 32.57
Hanesbrands Inc HBI 15.96 7.93
Hanger Inc HNGR 39.58 28.07
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 10.26 7.73
Harley Davidson Inc HOG 60.69 42.06
Harmony Gold Mining Company Limited HMY 8.44 2.26
Harris Corporation HRS 63.01 36.64
Harsco Corporation HSC 26.08 18.94
Harte Hanks Inc HHS 84.91 50.77
Hartford Financial Services Group Inc The HIG 33.29 20.61
Haverty Furniture Companies Inc HVT 24.56 12.63
Hawaiian Electric Industries Inc HE 22.32 19.12
Sea Limited SE 31.39 22.6
HCA Healthcare Inc HCA 47.97 30.93
HCI Group Inc HCI 45.49 16.81
HCP Inc HCP 40.77 26.95
HDFC Bank Limited HDB 41.57 26.48
Healthcare Realty Trust Incorporated HR 23.75 16.91
Healthcare Trust of America Inc HTA 20.49 15.28
Hecla Mining Company HL 5.99 2.62
Heico Corporation HEI 30.29 16.53
Heico Corporation HEI.A 21.72 12.99
Helix Energy Solutions Group Inc HLX 27.36 20.69
Helmerich & Payne Inc HP 68.08 44.8
Herbalife Nutrition Ltd HLF 40.22 15.65
Hercules Capital Inc HTGC 10.66 6.48
Hersha Hospitality Trust HT 18.32 14.82
Hershey Company The HSY 88.98 63.85
Hertz Global Holdings Inc HTZ 429.3 252
Hess Corporation HES 76.74 48.74
Hexcel Corporation HXL 43.13 25.58
HFF Inc HF 20.72 11.35
Hi Crush Partners LP HCLP 29.75 11.1
High Income Securities Fund PCF 6.47 5.74
Highwoods Properties Inc HIW 32.2 26.16
Hill International Inc HIL 4.03 2.52
Hillenbrand Inc HI 26.15 19.89
Hill Rom Holdings Inc HRC 39.71 27.51
Hilltop Holdings Inc HTH 23.13 12.12
Hilton Worldwide Holdings Inc HLT 64.52 62.26
HNI Corporation HNI 35.11 25.61
Holly Energy Partners L P HEP 29.77 20.97
HollyFrontier Corporation HFC 44.79 31.16
Home Depot Inc The HD 73.95 55.29
Honda Motor Company Ltd HMC 42.5 35.27
Honeywell International Inc HON 82.43 57.2
Horace Mann Educators Corporation HMN 27.37 17.06
Hormel Foods Corporation HRL 20.92 14.31
Hornbeck Offshore Services HOS 59.14 35.16
Host Hotels & Resorts Inc HST 15.58 12.59
Hovnanian Enterprises Inc HOV 6.96 4.76
Howard Hughes Corporation The HHC 121.13 71.25
HP Inc HPQ 11.23 5.82
HSBC Holdings plc HSBC 42.67 37.04
Huaneng Power International Inc HNP 35.52 25.27
Hudbay Minerals Inc HBM 11.75 5.7
Hudson Pacific Properties Inc HPP 20.77 16.68
Humana Inc HUM 101.37 62.95
Huntington Ingalls Industries Inc HII 84.66 40.28
Huntsman Corporation HUN 21.67 13.96
Hyatt Hotels Corporation H 49.47 38.45
Hyster Yale Materials Handling Inc HY 87.67 43.95
Iamgold Corporation IAG 11.44 3.2
Restoration Robotics, Inc. HAIR 1.01 0.02
ICICI Bank Limited IBN 8.95 4.78
IDACORP Inc IDA 46.76 36.41
IDEX Corporation IEX 68.42 43.52
IDT Corporation IDT 16.79 7.02
Illinois Tool Works Inc ITW 75.3 52.35
Independence Holding Company IHC 14.38 8.88
Independence Realty Trust Inc IRT 5.79 5.26
India Fund Inc The IFN 12.26 9.44
Industrias Bachoco S A de C V IBA 39.31 24.26
Infosys Limited INFY 6.4 4.28
ING Group N V ING 11.75 5.93
ING Group N V ISF 18.42 16.42
ING Group N V ISG 25.35 21.8
Ingersoll Rand plc Ireland IR 64.83 43.83
Ingredion Incorporated INGR 65.84 55.21
Inphi Corporation IPHI 14.74 8.03
Insperity Inc NSP 16.79 11.28
Intelsat S A I 25.15 19.01
Intercontinental Exchange Inc ICE 42.57 23.45
Intercontinental Hotels Group IHG 43.38 33.05
International Business Machines Corporation IBM 178.31 144.22
International Flavors & Fragrances Inc IFF 81.38 60.81
International Game Technology IGT 18.09 12.33
International Paper Company IP 41.85 32.91
Interpublic Group of Companies Inc The IPG 15.43 9.92
InterXion Holding N V INXN 27.67 20.67
Intrepid Potash Inc IPI 23.66 11.51
Invacare Corporation IVC 22.78 10.88
Invesco Bond Fund VBF 15.34 12.64
Invesco California Value Municipal Income Trust VCV 9.95 7.89
Invesco High Income Trust II VLT 11.55 9.79
INVESCO MORTGAGE CAPITAL INC IVR 11.22 7.79
Invesco Municipal Income Opportunities Trust OIA 5.48 4.38
Invesco Municipal Trust VKQ 10.51 7.96
Invesco Pennsylvania Value Municipal Income Trust VPV 11.27 8.59
Invesco Plc IVZ 30.74 21.13
Invesco Quality Municipal Income Trust IQI 9.99 7.81
Invesco Senior Income Trust VVR 3.98 3.49
Invesco Trust for Investment Grade New York Municipal VTN 12.15 9.52
Invesco Trust for Investment Grade Municipals VGM 11.01 8.46
Invesco Value Municipal Income Trust IIM 12.29 9.62
Investors Real Estate Trust IRET 69.67 56.95
Ion Geophysical Corporation IO 111.45 45.3
Iron Mountain Incorporated IRM 25.5 16.63
IRSA Inversiones Y Representaciones S A IRS 11.59 6.37
iStar Inc STAR 14.4 8.24
Itau Unibanco Banco Holding SA ITUB 9.76 6.01
ITT Inc ITT 41.07 22.67
J P Morgan Chase & Co JPM 51.07 38.12
J C Penney Company Inc Holding Company JCP 22.47 6.42
J M Smucker Company The SJM 100.12 76.41
Jabil Inc JBL 22.31 14.6
Jacobs Engineering Group Inc JEC 62.51 42.69
James Hardie Industries plc JHX 9.61 6.61
Japan Smaller Capitalization Fund Inc JOF 5.69 4.21
Jefferies Financial Group Inc JEF 21.77 18.21
JinkoSolar Holding Company Limited JKS 33.89 4.04
JMP Group LLC JMP 5.57 4.11
JMP Group LLC JMPB 26.08 24.5
John Bean Technologies Corporation JBT 28.7 17.09
John Hancock Financial Opportunities Fund BTO 18.51 13.36
John Hancock Income Securities Trust JHS 12.63 9.75
John Hancock Investors Trust JHI 14.99 11.9
John Hancock Pfd Income Fund II HPF 15.22 11.47
John Hancock Preferred Income Fund HPI 15.42 11.52
John Hancock Preferred Income Fund III HPS 12.84 9.91
John Hancock Premium Dividend Fund PDT 9 7.25
John Hancock Tax Advantaged Dividend Income Fund HTD 13.72 11.2
John Wiley & Sons Inc JW.A 49.34 31.55
Johnson & Johnson JNJ 83.4 59.87
Johnson Controls International plc JCI 45.35 26.51
Jones Lang LaSalle Incorporated JLL 100.33 79.99
Juniper Networks Inc JNPR 20.83 14.48
Just Energy Group Inc JE 6.04 3.65
K12 Inc LRN 37.85 17.6
Kadant Inc KAI 38.7 22.41
Kaman Corporation KAMN 36.92 29.69
Kansas City Southern KSU 116.89 79.25
KAR Auction Services Inc KAR 25.87 16.16
Kayne Anderson Midstream Energy Fund Inc KMF 21.57 17.04
Kayne Anderson MLP Midstream Investment Company KYN 24.44 17.77
KB Financial Group Inc KB 41.26 28.85
KB Home KBH 24.03 15.39
KBR Inc KBR 33.02 25.36
Kellogg Company K 57.21 47.26
Kemet Corporation KEM 6.92 4.02
Kemper Corporation KMPR 36.6 26.34
Kennametal Inc KMT 46.4 31.6
Kennedy Wilson Holdings Inc KW 19.35 11.89
Key Energy Services Inc KEG 9.38 5.61
KeyCorp KEY 12 7.68
Kilroy Realty Corporation KRC 50.69 40.45
Kimberly Clark Corporation KMB 92.89 69.35
Kimco Realty Corporation KIM 18.97 14.68
Kinder Morgan Inc KMI 31.16 25.82
Kingsway Financial Services Inc KFS 4.42 2.76
Kinross Gold Corporation KGC 9.77 4.28
Kirby Corporation KEX 99.25 62.4
Kite Realty Group Trust KRG 20.53 16.01
KKR & Co Inc KKR 19.2 10.91
Knight Transportation Inc KNX 17.71 14.29
Knoll Inc KNL 16.02 11.73
KNOT Offshore Partners LP KNOP 17.94 12.67
Kohl& 39 s Corporation KSS 48.01 33.62
Koninklijke Philips N V PHG 31.84 22.12
Koppers Holdings Inc KOP 48.22 35.06
Korea Electric Power Corporation KEP 16.27 10.48
Korea Fund Inc The KF 28.11 21.51
Korn Ferry International KFY 25.18 14.72
Kosmos Energy Ltd KOS 13 9.75
Kraton Corporation KRA 27.3 18.5
Kroger Company The KR 20.04 11.51
Kronos Worldwide Inc KRO 15.06 10.92
KT Corporation KT 17.62 13.91
L Brands Inc LB 49.59 33.24
L S Starrett Company The SCX 12.68 8.32
L3 Technologies Inc LLL 97.29 66.29
Laboratory Corporation of America Holdings LH 107.39 86.41
Lannett Co Inc LCI 33.5 5.09
Laredo Petroleum Inc LPI 33.52 15.95
Las Vegas Sands Corp LVS 62.75 37.92
LATAM Airlines Group S A LTM 24.85 11.63
Lazard Global Total Return and Income Fund LGI 11.16 9.15
Lazard Ltd LAZ 34.46 23.15
Lazard World Dividend & Income Fund Inc LOR 9.88 8.01
La Z Boy Incorporated LZB 28.9 13.64
Leaf Group Ltd LEAF 25.28 19.26
Lear Corporation LEA 78.28 44.02
Lee Enterprises Incorporated LEE 3.77 1.17
Legg Mason Inc LM 38.87 22.56
Leggett & Platt Incorporated LEG 28.46 22.6
Leidos Holdings Inc LDOS 31.4 26.01
Lennar Corporation LEN 42.99 30.93
Lennox International Inc LII 80.26 50.53
Lexington Realty Trust LXP 9.03 6.87
LG Display Co Ltd LPL 14.68 10.36
Liberty All Star Equity Fund USA 3.81 2.9
Liberty All Star Growth Fund Inc ASG 3.61 2.42
Life Storage Inc LSI 9.82 5.38
LightInTheBox Holding Co Ltd LITB 22.21 6.35
Lincoln National Corporation LNC 47.3 24.61
Linde plc LIN 28.56 14.84
Lindsay Corporation LNN 87.68 67.05
Lithia Motors Inc LAD 69.97 36.5
Live Nation Entertainment Inc LYV 19.82 9.69
Lloyds Banking Group Plc LYG 4.56 2.42
LMP Capital and Income Fund Inc SCD 10.61 8.41
Lockheed Martin Corporation LMT 129.28 72.16
Loews Corporation L 47.75 40.13
Louisiana Pacific Corporation LPX 21.76 14.47
Lowe& 39 s Companies Inc LOW 47.41 31.2
Lsb Industries Inc LXU 42.67 29.21
LTC Properties Inc LTC 36.6 26.37
Luby& 39 s Inc LUB 9.16 6.51
Lumber Liquidators Holdings Inc LL 119.44 53
Luxfer Holdings PLC LXFR 17.53 10.27
Luxoft Holding Inc LXFT 38.06 19.89
Lydall Inc LDL 19.19 13.45
Lyon William Homes WLH 26.43 18.94
LyondellBasell Industries NV LYB 67.03 45.33
M&T Bank Corporation MTB 105.76 85.02
M D C Holdings Inc MDC 34.58 22.46
M I Homes Inc MHO 28.47 18.2
Macerich Company The MAC 53.75 42.34
Mack Cali Realty Corporation CLI 23.89 16.04
Macquarie First Trust Global MFD 10.43 8.66
Macquarie Global Infrastructure Total Return Fund Inc MGU 16.14 13.28
Macquarie Infrastructure Corporation MIC 39.85 30.8
Macro Bank Inc BMA 29.94 12.83
Macy& 39 s Inc M 44.35 29.71
Madison Covered Call & Equity Strategy Fund MCN 5.2 4.46
Magellan Midstream Partners L P MMP 50.52 34.66
Magna International Inc MGA 37.76 22.06
MagnaChip Semiconductor Corporation MX 23.57 14.63
Main Street Capital Corporation MAIN 22.02 16.86
Mallinckrodt plc MNK 53.47 41.51
Manchester United Ltd MANU 18.37 13.54
Manitowoc Company Inc The MTW 92.91 63.7
Manning & Napier Inc MN 13.64 8.71
ManpowerGroup MAN 79.02 39.11
Manulife Financial Corp MFC 16.72 11.16
Marathon Oil Corporation MRO 34.47 26.7
Marathon Petroleum Corporation MPC 40.17 25.86
Marcus & Millichap Inc MMI 15.21 13.15
Marcus Corporation The MCS 13.57 10.57
Marine Products Corporation MPX 8.96 5.07
MarineMax Inc HZO 16.82 9.26
Markel Corporation MKL 580.35 439.02
Marriot Vacations Worldwide Corporation VAC 50.03 36.42
Marsh & McLennan Companies Inc MMC 43.89 30.8
Martin Marietta Materials Inc MLM 105.46 88.03
Masco Corporation MAS 21.37 15.82
Masonite International Corporation DOOR 60 46.78
MasTec Inc MTZ 35.16 25.54
Mastercard Incorporated MA 80.63 49.04
Matador Resources Company MTDR 23.72 7.72
Materion Corporation MTRN 31.16 23.54
Matson Inc MATX 26.03 19.22
Maui Land & Pineapple Company Inc MLP 6.57 3.85
Maximus Inc MMS 49.4 31.21
MaxLinear Inc MXL 10.43 5.1
MBIA Inc MBI 15.7 8.03
McCormick & Company Incorporated MKC 66.88 54.52
McDermott International Inc MDR 40.41 20.19
McDonald& 39 s Corporation MCD 87.16 74.99
McEwen Mining Inc MUX 3.88 1.62
McKesson Corporation MCK 160.08 93.51
MDU Resources Group Inc MDU 26.28 18
Mechel PAO MTL 14.8 3.94
Medical Properties Trust Inc MPW 11.82 7.9
MEDIFAST INC MED 26.99 20.46
Medley Capital Corporation MCC 7.89 6.53
Mednax Inc MD 56.31 41.03
Medtronic plc MDT 53.08 37.18
Merck & Company Inc MRK 42.86 33.72
Mercury General Corporation MCY 39.6 27.38
Meredith Corporation MDP 44.06 26.84
Meritage Corporation MTH 51.85 38.14
Meritor Inc MTOR 10.43 4.19
Merrill Lynch Depositor Inc PIY 16.99 15.47
Mesa Royalty Trust MTR 15.6 11.59
Mesabi Trust MSB 17.79 11.33
Methode Electronics Inc MEI 35.19 8.98
MetLife Inc MET 46.19 29.09
Mettler Toledo International Inc MTD 253.27 196.72
Mexico Equity and Income Fund Inc The MXE 12.9 10.18
Mexico Fund Inc The MXF 24.67 18.11
MFA Financial Inc MFA 4.96 3.92
MFS Charter Income Trust MCR 6.52 5.39
MFS Government Markets Income Trust MGF 4.32 3.64
MFS Intermediate Income Trust MIN 3.83 3.11
Aileron Therapeutics, Inc. ALRN 0.56 0.08
MFS Multimarket Income Trust MMT 4.64 3.87
MFS Municipal Income Trust MFM 5.66 4.31
MFS Special Value Trust MFV 4.36 3.82
MGIC Investment Corporation MTG 8.52 2.54
MGM Resorts International MGM 22.82 11.63
Michael Kors Holdings Limited KORS 84.19 51.51
Mid America Apartment Communities Inc MAA 60.19 49.36
MidSouth Bancorp MSL 16.36 12.6
MIDSTATES PETROLEUM COMPANY INC MPO 88.3 43.2
Miller Industries Inc MLR 16.37 12.43
Minerals Technologies Inc MTX 59.46 37.72
Mistras Group Inc MG 25.04 16.1
Mitsubishi UFJ Financial Group Inc MUFG 7.28 5.22
MiX Telematics Limited MIXT 16.37 10.55
Mizuho Financial Group Inc MFG 4.67 3.66
Mobile TeleSystems OJSC MBT 15.17 11.2
Model N Inc MODN 24.62 7.73
Modine Manufacturing Company MOD 15.04 8.24
Mohawk Industries Inc MHK 148.9 92.74
Molina Healthcare Inc MOH 40.69 25.73
Molson Coors Brewing Company TAP 50.65 36.77
Monmouth Real Estate Investment Corporation MNR 8.47 6.71
Moody& 39 s Corporation MCO 73.56 40.07
Moog Inc MOG.A 68.92 41.51
Morgan Stanley MS 28.85 17.72
Morgan Stanley Emerging Markets Debt Fund Inc MSD 8.27 6.51
Morgan Stanley India Investment Fund Inc IIF 12.07 8.33
Mosaic Company The MOS 56.73 36.06
Motorola Solutions Inc MSI 60.76 48.13
Movado Group Inc MOV 43.36 26.81
MPLX LP MPLX 34.71 24.27
MRC Global Inc MRC 33.7 24.07
MSA Safety Incorporporated MSA 48.32 37.77
MSC Industrial Direct Company Inc MSM 74.1 62.16
MSCI Inc MSCI 42.35 30.11
Mueller Industries Inc MLI 27.46 21
Mueller Water Products Inc MWA 8.84 5.09
MuniVest Fund Inc MVF 8.08 6.22
MuniYield Arizona Fund Inc MZA 12.38 9.75
Murphy Oil Corporation MUR 59.37 48.54
Murphy USA Inc MUSA 46.31 36.46
MV Oil Trust MVO 17.02 12.75
MVC Capital Inc MVC 10.45 8.36
Myers Industries Inc MYE 18.45 10.82
Nabors Industries Ltd NBR 15.86 12.58
NACCO Industries Inc NC 59.66 43.84
National Bank Holdings Corporation NBHC 20.56 16.63
National Fuel Gas Company NFG 62.21 41.25
National Grid Transco PLC NGG 51.67 39.73
National Health Investors Inc NHI 53.72 40.09
National Oilwell Varco Inc NOV 76.47 57.78
National Presto Industries Inc NPK 60.71 50.7
National Retail Properties NNN 32.88 24.16
National Steel Company SID 5.64 2.1
Natural Gas Services Group Inc NGS 30.52 16.76
Natural Grocers by Vitamin Cottage Inc NGVC 42.45 17.69
Natural Resource Partners LP NRP 145.82 114.04
Natuzzi S p A NTZ 2.6 1.8
SG Blocks, Inc. SGBX 0.39 0.13
Nautilus Group Inc The NLS 9.77 3.73
Navigant Consulting Inc NCI 19.52 10.94
Navigator Holdings Ltd NVGS 26.94 20
Navios Maritime Acquisition Corporation NNA 40.93 21.1
Navios Maritime Holdings Inc NM 104.58 30.52
Navios Maritime Partners LP NMM 14.56 8.55
Navistar International Corporation NAV 40.9 21.97
NCI Building Systems Inc NCS 17.9 11.75
NCR Corporation NCR 41.56 26.14
Neenah Inc NP 39.97 25.16
Nelnet Inc NNI 42.49 27.17
NeoPhotonics Corporation NPTN 9.45 4.79
New America High Income Fund Inc The HYB 6.64 5.63
New Germany Fund Inc The GF 9.72 6.23
New Ireland Fund Inc The IRL 8.05 5.74
New Mountain Finance Corporation NMFC 9.24 7.78
New Oriental Education & Technology Group Inc EDU 30.7 14.17
New Residential Investment Corp NRZ 7.56 6.33
New York Community Bancorp Inc NYCB 12.72 9.2
New York Times Company The NYT 15.22 7.71
NewJersey Resources Corporation NJR 20.11 16.37
NewMarket Corporation NEU 312.67 221.1
Newmont Mining Corporation NEM 43.34 21.58
Newpark Resources Inc NR 13.5 7.8
NextEra Energy Inc NEE 76.52 59.03
NGL ENERGY PARTNERS LP NGL 20.42 12.51
Nielsen N V NLSN 40.48 26.63
Nike Inc NKE 37.52 24.1
NiSource Inc NI 28.47 20.91
NL Industries Inc NL 12.95 10.06
Noah Holdings Ltd NOAH 24.23 5.79
Noble Corporation NE 35.29 28.85
Noble Energy Inc NBL 71.97 47.83
Nokia Corporation NOK 6.59 2.5
Nomura Holdings Inc ADR NMR 9.56 5.28
Nordic American Tankers Limited NAT 7.48 4.64
Nordstrom Inc JWN 51.63 42.08
Norfolk Souther Corporation NSC 82.63 54.84
North American Construction Group Ltd NOA 5.53 3.15
North European Oil Royality Trust NRT 15.54 11.6
Northrop Grumman Corporation NOC 105.81 57.44
Northwest Natural Holding Company NWN 37.66 33.28
NorthWestern Corporation NWE 38.97 28.43
Novartis AG NVS 67.93 51.93
Novo Nordisk A S NVO 33.93 26.78
NRG Energy Inc NRG 27.71 20.61
Nu Skin Enterprises Inc NUS 120.7 31.79
Nucor Corporation NUE 46.9 35.69
Nustar Energy L P NS 33.43 22.71
Nuveen AMT Free Municipal Credit Income Fund NVG 11.2 8.75
Nuveen AMT Free Municipal Value Fund NUV 8.23 7.03
Nuveen AMT Free Quality Municipal Income Fund NEA 11.15 8.65
Nuveen Arizona Quality Municipal Income Fund NAZ 12.22 8.89
Nuveen California AMT Free Quality Municipal Income Fund NKX 11 8.72
Nuveen California Municipal Value Fund 2 NCB 12.62 10.5
Nuveen California Municipal Value Fund Inc NCA 8.19 6.96
Nuveen California Quality Municipal Income Fund NAC 11.61 8.75
Nuveen Connecticut Quality Municipal Income Fund NTC 10.81 8.69
Nuveen Credit Strategies Income Fund JQC 7.1 6.32
Nuveen Diversified Dividend and Income Fund JDD 8.29 6.41
Nuveen Floating Rate Income Fund JFR 9.12 8.14
Nuveen Floating Rate Income Opportuntiy Fund JRO 9.21 8
Gardner Denver Holdings, Inc. GDI 75.99 66.49
Nuveen Georgia Quality Municipal Income Fund NKG 11.65 9
Nuveen Insured California Select Tax Free Income Portfolio NXC 12.12 10.23
Nuveen Insured New York Select Tax Free Income Portfolio NXN 12.12 9.9
Nuveen Maryland Quality Municipal Income Fund NMY 11.51 8.96
Nuveen Massachusetts Municipal Income Fund NMT 11.82 9.28
Nuveen Michigan Quality Municipal Income Fund NUM 11.48 9.11
Nuveen Missouri Quality Municipal Income Fund NOM 13.66 9.83
Nuveen Municipal Credit Income Fund NZF 11.07 8.72
Nuveen Municipal High Income Opportunity Fund NMZ 9.84 7.68
Nuveen Municipal Income Fund Inc NMI 9.79 7.58
Nuveen New Jersey Municipal Value Fund NJV 12.43 9.74
Nuveen New Jersey Quality Municipal Income Fund NXJ 11.55 8.89
Nuveen New York AMT Free Quality Municipal NRK 11.35 8.81
Nuveen New York Municipal Value Fund 2 NYV 12.67 10.43
Nuveen New York Municipal Value Fund Inc NNY 8.37 7
Nuveen New York Quality Municipal Income Fund NAN 11.55 9.29
Nuveen North Carolina Quality Municipal Income Fd NNC 12.03 9.32
Nuveen Ohio Quality Municipal Income Fund NUO 14.59 10.28
Nuveen Pennsylvania Municipal Value Fund NPN 12.2 9.99
Nuveen Pennsylvania Quality Municipal Income Fund NQP 11.56 8.84
Nuveen Preferred & Income Opportunities Fund JPC 6.71 5.55
Nuveen Preferred & Income Securities Fund JPS 6.31 5.14
Nuveen Quality Municipal Income Fund NAD 11.31 8.92
Nuveen Real Estate Fund JRS 8.35 5.98
Nuveen Select Maturities Municipal Fund NIM 9.08 7.75
Nuveen Select Tax Free Income Portfolio NXP 12.23 10.04
Nuveen Select Tax Free Income Portfolio II NXQ 11.45 9.53
Nuveen Select Tax Free Income Portfolio III NXR 12.17 9.87
Nuveen Senior Income Fund NSL 5.56 4.84
Nuveen Tax Advantaged Dividend Growth Fund JTD 10.4 9.07
Nuveen Tax Advantaged Total Return Strategy Fund JTA 9.5 6.66
Nuveen Texas Quality Municipal Income Fund NTX 12.66 10
Nuveen Virginia Quality Municipal Income Fund NPV 12.13 9.04
NVR Inc NVR 998.53 1
Oaktree Capital Group LLC OAK 43.92 31.14
Oasis Petroleum Inc OAS 56.72 32.51
Occidental Petroleum Corporation OXY 80.57 62.01
Oceaneering International Inc OII 79.02 50.51
Och Ziff Capital Management Group LLC OZM 111.04 60.02
Ocwen Financial Corporation OCN 59.97 34.58
OFG Bancorp OFG 16.71 12.11
OGE Energy Corp OGE 32.27 23.27
Oil States International Inc OIS 109.52 72.64
Oil Dri Corporation Of America ODC 35.83 20.87
Old Republic International Corporation ORI 13.35 8
Olin Corporation OLN 24.72 18.11
Omega Healthcare Investors Inc OHI 25.59 16.03
Omnicom Group Inc OMC 64.6 43.37
OMNOVA Solutions Inc OMN 9.16 6.43
One Liberty Properties Inc OLP 18.59 13.83
ONEOK Inc OKE 47.67 30.24
Oppenheimer Holdings Inc OPY 22.21 13.85
Oracle Corporation ORCL 35.42 27.53
Orange ORAN 11.19 7.05
Orchid Island Capital Inc ORC 5.91 4.31
Orion Group Holdings Inc ORN 13.46 7.26
Orix Corp Ads IX 91.83 51.76
Ormat Technologies Inc ORA 26.7 18.65
Oshkosh Corporation OSK 49.77 29.35
Owens & Minor Inc OMI 31.68 23.66
Owens Corning Inc OC 41.72 33.06
Owens Illinois Inc OI 35.69 21.76
Oxford Industries Inc OXM 74.36 40.55
Pacific Coast Oil Trust ROYT 11.82 8.29
Pacific Drilling S A PACD 121.2 91
Pacific Gas & Electric Co PCG 41.26 34.11
Packaging Corporation of America PKG 55.58 32.49
Palo Alto Networks Inc PANW 61.13 39.56
Pampa Energia S A PAM 6.7 2.85
Panhandle Royalty Company PHX 16.33 12.83
Par Pacific Holdings Inc PARR 24.6 11
PAR Technology Corporation PAR 5.7 3.85
Park Electrochemical Corporation PKE 19.92 14.99
Parker Hannifin Corporation PH 117.17 76.77
PBF Energy Inc PBF 32.83 16.78
Peabody Energy Corporation BTU 388.51 208.32
Pearson Plc PSO 16.78 12.58
Pebblebrook Hotel Trust PEB 25.32 18.61
Cloudera, Inc. CLDR 0 0
Pennsylvania Real Estate Investment Trust PEI 16.33 12.8
PennyMac Financial Services Inc PFSI 22.04 15.67
PennyMac Mortgage Investment Trust PMT 14.46 10.1
Penske Automotive Group Inc PAG 41.95 24.83
Pentair plc PNR 70.22 44.14
PerkinElmer Inc PKI 40.27 29.44
Permian Basin Royalty Trust PBT 11.48 8.26
Perrigo Company PRGO 152.2 96.01
PetroChina Company Limited PTR 122.65 86.86
Petroleo Brasileiro S A Petrobras PBR 19.23 11.6
Pfizer Inc PFE 26.94 20.93
Philip Morris International Inc PM 74.35 64.58
Phillips 66 PSX 67.35 43.25
Phillips 66 Partners LP PSXP 31.68 24.3
Phoenix New Media Limited FENG 12.94 3.48
Physicians Realty Trust DOC 9.67 8.31
Piedmont Office Realty Trust Inc PDM 15.86 12.5
Pier 1 Imports Inc PIR 21.32 16.13
PIMCO California Municipal Income Fund PCQ 11.62 9.02
Pimco California Municipal Income Fund II PCK 7.76 6.42
PIMCO California Municipal Income Fund III PZC 8.13 6.51
PIMCO Commercial Mortgage Securities Trust Inc PCM 7.62 6.4
Pimco Corporate & Income Opportunity Fund PTY 10.89 8.49
Pimco Corporate & Income Stategy Fund PCN 10.38 8.57
Pimco Global Stocksplus & Income Fund PGP 13.8 9.76
Pimco High Income Fund PHK 6.44 5.23
PIMCO Income Strategy Fund PFL 7.81 6.37
PIMCO Income Strategy Fund II PFN 6.65 5.59
PIMCO Municipal Income Fund PMF 11.33 8.34
Pimco Municipal Income Fund II PML 9.43 7.48
PIMCO Municipal Income Fund III PMX 8.69 6.68
PIMCO New York Municipal Income Fund PNF 9.45 6.92
Pimco New York Municipal Income Fund II PNI 9.39 7.26
PIMCO New York Municipal Income Fund III PYN 7.56 6.26
PIMCO Strategic Income Fund Inc RCS 6.8 5.77
Pinnacle West Capital Corporation PNW 50.36 41.69
Pioneer Energy Services Corp PES 9.88 6.5
Pioneer Floating Rate Trust PHD 10.09 8.65
Pioneer High Income Trust PHT 10.73 9.14
Pioneer Municipal High Income Advantage Trust MAV 10.96 8.69
Pioneer Municipal High Income Trust MHI 11.39 9.41
Pioneer Natural Resources Company PXD 224.08 109.27
Piper Jaffray Companies PJC 39.82 28.94
Pitney Bowes Inc PBI 18.74 7.92
Plains All American Pipeline L P PAA 41.29 31.94
Plains Group Holdings L P PAGP 54.2 43.55
Plantronics Inc PLT 46.63 34.71
PLDT Inc PHI 58.47 44.92
PNC Financial Services Group Inc The PNC 69.69 51.74
PNM Resources Inc Holding Co PNM 21.13 17.2
Polaris Industries Inc PII 131.74 73.99
PolyOne Corporation POL 33.04 19.76
Portland General Electric Company POR 27.17 22.61
POSCO PKX 85.79 62.57
Post Holdings Inc POST 52.61 33.93
PPG Industries Inc PPG 88.02 59.7
Warrior Met Coal, Inc. HCC 21.55 17.28
PPL Capital Funding Inc PPX 26.49 20.36
PPL Corporation PPL 25.46 21.64
PPlus Trust PYS 17.54 14.7
PPlus Trust PYT 18.4 13.63
Precision Drilling Corporation PDS 10.34 6.9
Preferred Apartment Communities Inc APTS 6.77 5.27
Prestige Consumer Healthcare Inc PBH 36.14 19.87
Pretium Resources Inc PVG 13.35 2.78
Primerica Inc PRI 41.49 28.74
Principal Real Estate Income Fund PGZ 12.28 10.34
ProAssurance Corporation PRA 37.52 28.92
Procter & Gamble Company The PG 72.14 56.12
Progressive Corporation The PGR 24.05 18.31
Prologis Inc PLD 37.13 29.05
PROS Holdings Inc PRO 40.25 18.03
Prosperity Bancshares Inc PB 58.5 38.7
Proto Labs Inc PRLB 88.1 38.12
Provident Financial Services Inc PFS 16.64 11.97
Prudential Financial Inc PJH 26.23 20.62
Prudential Financial Inc PRH 25.89 20.59
Prudential Financial Inc PRU 79.16 46.01
Prudential Public Limited Company PUK 39.11 24.15
PS Business Parks Inc PSB 70.85 54.24
PT Telekomunikasi Indonesia Tbk TLK 20.14 14.22
Public Service Enterprise Group Incorporated PEG 29.34 23.61
Public Storage PSA 145.38 118.02
PulteGroup Inc PHM 22.31 13.94
Putnam Managed Municipal Income Trust PMM 6.09 4.75
Putnam Master Intermediate Income Trust PIM 3.63 3.34
Putnam Municipal Opportunities Trust PMO 9.57 7.63
Putnam Premier Income Trust PPT 4.04 3.65
PVH Corp PVH 135.1 103.06
Pzena Investment Management Inc PZN 9.75 4.2
QEP Resources Inc QEP 33.23 26.61
QTS Realty Trust Inc QTS 20.84 16.4
Quad Graphics Inc QUAD 26.53 13.97
Quaker Chemical Corporation KWR 76.24 50.75
Quanex Building Products Corporation NX 20.46 14.69
Quanta Services Inc PWR 31.52 25.71
Quantum Corporation QTM 13.76 9.04
Quest Diagnostics Incorporated DGX 57.19 47.4
Radian Group Inc RDN 14.91 6.02
Ralph Lauren Corporation RL 171.89 137.3
Range Resources Corporation RRC 82.81 60.82
Raymond James Financial Inc RJF 48.88 36.84
Rayonier Inc RYN 47.56 33.42
Raytheon Company RTN 81.78 46.05
RE MAX Holdings Inc RMAX 29.08 24.11
Ready Capital Corporation RC 11.88 10.94
Realogy Holdings Corp RLGY 52.91 39.23
Realty Income Corporation O 42.37 29.08
Red Hat Inc RHT 56.9 42.35
Red Lion Hotels Corporation RLH 8.43 5.21
Redwood Trust Inc RWT 15.81 11.1
Regal Beloit Corporation RBC 78.13 57.66
Regional Management Corp RM 34.23 15.61
Regions Financial Corporation RF 9.25 6.35
Regis Corporation RGS 18.78 14.06
Reinsurance Group of America Incorporated RGA 71.76 49.71
Reinsurance Group of America Incorporated RZA 28.88 23.48
Reliance Steel & Aluminum Co RS 67.46 54.58
RenaissanceRe Holdings Ltd RNR 92.33 75.12
Renesola Ltd SOL 28.8 6.3
Renren Inc RENN 2.09 1.19
Republic Services Inc RSG 30.89 25.38
ResMed Inc RMD 51.68 37.96
Resolute Forest Products Inc RFP 14.72 10.68
Retail Properties of America Inc RPAI 12.17 8.96
Revlon Inc REV 29.12 14.96
REX American Resources Corporation REX 47.75 17.5
Rexford Industrial Realty Inc REXR 12.16 11.23
Rexnord Corporation RXN 27.01 16.17
RH RH 77.18 32.19
Ringcentral Inc RNG 19.26 15.83
Rio Tinto Plc RIO 45.13 30.6
Ritchie Bros Auctioneers Incorporated RBA 20.65 16.18
Rite Aid Corporation RAD 6.11 1.29
RLI Corp RLI 39.83 24.44
RLJ Lodging Trust RLJ 19.12 14.64
Roadrunner Transportation Systems Inc RRTS 30.84 17.81
Robert Half International Inc RHI 38.51 28.29
Rockwell Automation Inc ROK 105.89 72.56
Rogers Communication Inc RCI 41.8 31.53
Rogers Corporation ROG 62.81 40.58
Rollins Inc ROL 12.5 9.14
Roper Technologies Inc ROP 134.22 110.04
Rosetta Stone RST 18.13 11.44
Rowan Companies plc RDC 37.15 29.58
Royal Bank Of Canada RY 55.49 44.96
Royal Bank Scotland plc The RBS 12.25 8.09
Royal Caribbean Cruises Ltd RCL 43.01 28.44
Royal Dutch Shell PLC RDS.A 52.1 44.78
Royal Dutch Shell PLC RDS.B 55.49 46.51
Royce Micro Cap Trust Inc RMT 6.62 4.53
Royce Value Trust Inc RVT 10.22 8.31
RPC Inc RES 17.23 11.47
RPM International Inc RPM 36.92 25.7
RPT Realty RPT 12.94 9.94
Rudolph Technologies Inc RTEC 13.94 10.1
Ryder System Inc R 66.29 44.94
Ryman Hospitality Properties Inc RHP 34.46 25.11
Sabine Royalty Trust SBR 36.78 26.32
Safe Bulkers Inc SB 10.14 3.33
Safeguard Scientifics Inc SFE 20.09 14.26
Salesforce com Inc CRM 57.31 36.75
Sally Beauty Holdings Inc SBH 31.57 23.78
San Juan Basin Royalty Trust SJT 12.58 9.48
SandRidge Energy Inc SD 7.24 4.56
SandRidge Mississippian Trust I SDT 5.65 3.01
SandRidge Mississippian Trust II SDR 5.22 2.83
SandRidge Permian Trust PER 5.86 4.11
Sanofi SNY 45.76 36.2
SAP SE SAP 80.52 64.93
Saratoga Investment Corp SAR 11.09 8.37
Sasol Ltd SSL 43.38 32.48
Saul Centers Inc BFS 41.15 33.86
Schlumberger N V SLB 82.73 60.77
Schweitzer Mauduit International Inc SWM 50.72 28.74
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 34.9 26.16
Scorpio Bulkers Inc SALT 118.88 110.95
Scorpio Tankers Inc STNG 96.35 55.77
Scotts Miracle Gro Company The SMG 52.74 35.45
Scudder Municiple Income Trust KTF 10.71 8.3
Scudder Strategic Municiple Income Trust KSM 10.88 8.45
Seabridge Gold Inc SA 18.36 6.66
SEACOR Holdings Inc CKH 98.45 68.17
SEACOR Marine Holdings Inc SMHI 0.01 0
Seadrill Limited SDRL 43.14 30.11
Seadrill Partners LLC SDLP 17.1 12.97
Sealed Air Corporation SEE 31.87 16.42
Seaspan Corporation SSW 16.27 10.7
SeaWorld Entertainment Inc SEAS 34.28 24.52
Select Asset Inc JBN 11.84 8.69
Select Medical Holdings Corporation SEM 11.25 7.18
Selective Insurance Group Inc SGZA 25.7 19.62
Semgroup Corporation SEMG 50.14 30.71
Semiconductor Manufacturing International Corporation SMI 4.56 2.56
Sempra Energy SRE 79.17 59.51
Sensata Technologies Holding plc ST 40.94 31.13
Sensient Technologies Corporation SXT 48.67 32.26
Sequans Communications S A SQNS 2.85 1.44
Service Corporation International SCI 17.58 12.8
ServiceNow Inc NOW 58.37 26.07
Shaw Communications Inc SJR 19.81 16.87
Sherwin Williams Company The SHW 184.92 145.51
Shinhan Financial Group Co Ltd SHG 44.38 29.93
Ship Finance International Limited SFL 9.8 8
Shutterstock Inc SSTK 80.01 22.45
Sibanye Gold Limited SBGL 6.35 2.25
Signet Jewelers Limited SIG 73.41 49.79
Simon Property Group Inc SPG 147.22 117.3
Simpson Manufacturing Company Inc SSD 34.16 25.37
Jagged Peak Energy Inc. JAG 0.99 0.38
SINOPEC Shangai Petrochemical Company Ltd SHI 25.78 15.67
Six Flags Entertainment Corporation New SIX 30.49 22.99
SJW Group SJW 26.75 21.54
SK Telecom Co Ltd SKM 24.33 15.17
Skechers U S A Inc SKX 11.46 5.8
Skyline Champion Corporation SKY 5.91 3.73
SL Green Realty Corp SLG 85.16 67.04
SM Energy Company SM 90.53 52.85
Smith & Nephew SNATS Inc SNN 25.92 18.65
Smith A O Corporation AOS 25.98 14.88
Snap On Incorporated SNA 100.63 69.6
Sociedad Quimica y Minera S A SQM 46.02 18.55
Sonic Automotive Inc SAH 24 19.24
Sonoco Products Company SON 35.79 24.89
Sony Corp Ord SNE 23.01 10.72
Sotheby& 39 s BID 47.62 29.45
Source Capital Inc SOR 27.27 20.43
South Jersey Industries Inc SJI 25.57 20.69
Southern Company The SO 37.05 31.52
Southern Copper Corporation SCCO 37.98 22.9
Southwest Airlines Company LUV 18.15 9.95
Southwest Gas Holdings Inc SWX 49 36.07
Southwestern Energy Company SWN 40.18 32.09
Special Opportunities Fund Inc SPE 12.2 9.38
Spectrum Brands Holdings Inc SPB 65.48 42.35
Speedway Motorsports Inc TRK 17.62 13.34
Spire Inc SR 13.24 2.07
Spirit Aerosystems Holdings Inc SPR 33.73 15.73
Spirit Realty Capital Inc SRC 76.17 28.76
Sprague Resources LP SRLP 11.75 10.88
Sprint Corporation S 10.79 5.53
SPX FLOW Inc FLOW 4.04 3.33
St Joe Company The JOE 24.38 17.46
Stag Industrial Inc STAG 17.05 12.73
Stage Stores Inc SSI 19.02 12.13
Standard Motor Products Inc SMP 34.48 19.82
Standex International Corporation SXI 61.78 47.96
Stanley Black & Decker Inc SWJ 27.11 20.9
Stanley Black & Decker Inc SWK 83.09 65.41
Stantec Inc STN 31.65 17.82
Star Group L P SGU 4.36 3.01
StarTek Inc SRT 7.12 4
STARWOOD PROPERTY TRUST INC STWD 17.85 14.07
State Street Corporation STT 66.62 42.94
Steel Partners Holdings LP SPLP 16.67 10.9
Steelcase Inc SCS 14.36 10.23
Stellus Capital Investment Corporation SCM 8.76 7.6
Stepan Company SCL 62.72 49.06
STERIS plc STE 45.16 32.21
Sterling Bancorp STL 13.56 8.45
Stewart Information Services Corporation STC 28.98 20.32
Stifel Financial Corporation SF 47.33 30.88
Stifel Financial Corporation SFB 27.24 25.54
STMicroelectronics N V STM 8.14 5.81
Stone Harbor Emerging Markets Income Fund EDF 11.79 8.68
Stone Harbor Emerging Markets Total Income Fund EDI 12.46 9.58
StoneMor Partners L P STON 18.49 14.39
Stoneridge Inc SRI 13.49 5.49
STRATS Trust GJH 7.22 6.63
Stryker Corporation SYK 70.23 51.39
Sturm Ruger & Company Inc RGR 69.8 39.25
Suburban Propane Partners L P SPH 29.12 22.41
Sumitomo Mitsui Financial Group Inc SMFG 10.49 7.23
Summit Hotel Properties Inc INN 8.14 6.88
Summit Midstream Partners LP SMLP 22.97 11.43
Sun Communities Inc SUI 45.25 31.89
Sun Life Financial Inc SLF 29.87 20.94
SunCoke Energy Partners L P SXCP 13.96 8.93
SunCoke Energy Inc SXC 21.75 12.88
Suncor Energy Inc SU 31.37 22.7
Sunstone Hotel Investors Inc SHO 10.6 8.27
SunTrust Banks Inc STI 32.87 23.96
Superior Energy Services Inc SPN 27.81 20.97
Superior Industries International Inc SUP 18.43 14.42
Swiss Helvetia Fund Inc The SWZ 6.36 4.78
Synnex Corporation SNX 65.19 31.16
Synovus Financial Corp SNV 23.32 15.6
Sysco Corporation SYY 32.61 26.1
Systemax Inc SYX 8.24 5.99
Tableau Software Inc DATA 74.75 48.53
Taiwan Fund Inc The TWN 14.47 11.58
Taiwan Semiconductor Manufacturing Company Ltd TSM 16.8 13.46
TAL Education Group TAL 2.96 0.88
Tallgrass Energy LP TGE 25.98 16.38
Tanger Factory Outlet Centers Inc SKT 30.94 24.34
Targa Resources Inc TRGP 64.11 38.76
Target Corporation TGT 61.29 48.63
Taro Pharmaceutical Industries Ltd TARO 86.45 40.19
Tata Motors Ltd TTM 32.57 22.15
Taubman Centers Inc TCO 68.27 49.8
Taylor Morrison Home Corporation TMHC 26.89 19.96
TC PipeLines LP TCP 36.16 27.14
TCW Strategic Income Fund Inc TSI 4.42 3.86
TE Connectivity Ltd TEL 49.84 32.85
Team Inc TISI 46.48 32.78
TechnipFMC plc FTI 58.57 42.41
Teck Resources Ltd TECK 33.27 17.73
Teekay Corporation TK 41.36 27.57
Teekay LNG Partners L P TGP 34.81 28.79
Teekay Offshore Partners L P TOO 25.19 18.19
Teekay Tankers Ltd TNK 3.11 1.83
TEGNA Inc GCI 23.22 13.94
Tejon Ranch Co TRC 38.19 27.05
Tekla Healthcare Investors HQH 17.92 10.62
Tekla Life Sciences Investors HQL 13.17 8.81
Telecom Argentina Stet France Telecom S A TEO 16.66 9.54
Telecom Italia S P A TI 10.3 6.28
Teledyne Technologies Incorporated TDY 92.99 66.17
Teleflex Incorporated TFX 94.56 68.13
Telefonica Brasil S A VIV 18.59 12.73
Telefonica SA TEF 12.84 8.86
Telephone and Data Systems Inc TDA 25.84 19.11
Telephone and Data Systems Inc TDS 28.01 18.3
TELUS Corporation TU 29.23 22.63
Templeton Dragon Fund Inc TDF 14.56 11.55
Templeton Emerging Markets Fund EMF 13.62 10.89
Pintec Technology Holdings Limited PT 4.84 3.48
Templeton Emerging Markets Income Fund Inc TEI 11.1 8.56
Templeton Global Income Fund Inc GIM 6.88 5.6
Tempur Sealy International Inc TPX 54.19 32.69
Tenaris S A TS 42.95 33.22
Tenet Healthcare Corporation THC 49.25 33.16
Tennant Company TNC 64.48 40.82
Tenneco Inc TEN 55.25 33.2
Teradata Corporation TDC 69.34 39.52
Terex Corporation TEX 40.05 24.77
Ternium S A TX 25.91 15.46
Terreno Realty Corporation TRNO 17.18 13.17
Tetra Technologies Inc TTI 13.23 7.9
Teva Pharmaceutical Industries Limited TEVA 37.03 32.24
Texas Pacific Land Trust TPL 98.33 50.66
Textainer Group Holdings Limited TGH 34.71 25.78
Textron Inc TXT 36.96 24.61
The AES Corporation AES 12.91 8.91
The Blackstone Group L P BX 22.36 10.85
The Central and Eastern Europe Fund Inc CEE 28.36 21.94
The Charles Schwab Corporation SCHW 24.91 14.24
The Cooper Companies Inc COO 134.72 94.7
LogicBio Therapeutics, Inc. LOGC 0.3 0.04
The Hanover Insurance Group Inc THG 52.02 32.74
The Travelers Companies Inc TRV 80.74 63.45
Thermo Fisher Scientific Inc TMO 109.15 63.08
Thermon Group Holdings Inc THR 28.8 18.43
Third Point Reinsurance Ltd TPRE 18.71 12.88
Thomson Reuters Corp TRI 31.53 23.28
Thor Industries Inc THO 53.66 31.27
Tidewater Inc TDW 57.4 40.77
Tiffany & Co TIF 83.92 52.4
Tilly& 39 s Inc TLYS 15.32 9.52
TIM Participacoes S A TSU 24.31 15.58
SolarWinds Corporation SWI 60.89 32.06
Timken Company The TKR 55.84 41.85
Titan International Inc TWI 26.63 14.17
TJX Companies Inc The TJX 29.87 19.94
Toll Brothers Inc TOL 37.24 29.51
Tootsie Roll Industries Inc TR 33.23 24.55
Torchmark Corporation TMK 50.06 33.24
Toro Company The TTC 29.75 20.1
Toronto Dominion Bank The TD 39.11 31.56
Tortoise Energy Independence Fund Inc NDP 14.22 11.57
Tortoise Energy Infrastructure Corporation TYG 33.87 25.35
Tortoise Pipeline & Energy Fund Inc TTP 19.84 15.65
Total S A TOT 46.27 33.41
Total System Services Inc TSS 31.9 20.73
Tower International Inc TOWR 22.24 8.1
Toyota Motor Corp Ltd Ord TM 134.33 93.93
TransAlta Corporation TAC 12.39 9.36
TransCanada Corporation TRP 38.3 33.08
Transcontinental Realty Investors Inc TCI 9.44 4.15
Transdigm Group Incorporated TDG 118.22 85.43
Transocean Ltd RIG 49 38.21
Transportadora De Gas Sa Ord B TGS 2.53 1.3
Tredegar Corporation TG 27.25 18.57
Treehouse Foods Inc THS 75.19 52.23
Trex Company Inc TREX 20.36 9.63
Tri Continental Corporation TY 16.62 12.99
TRI Pointe Group Inc TPH 20.51 13.66
Trinity Industries Inc TRN 26.06 16.12
SI-BONE, Inc. SIBN 0.25 0.12
Triple S Management Corporation GTS 22.87 17.18
Triumph Group Inc TGI 82.93 65.14
Tronox Limited TROX 20.2 14.14
TrueBlue Inc TBI 27.66 16.6
Tsakos Energy Navigation Ltd TNP 5.01 2.7
Tupperware Brands Corporation TUP 75.23 48.69
Turkcell Iletisim Hizmetleri AS TKC 12.91 9.41
Turquoise Hill Resources Ltd TRQ 9.51 3.17
Tutor Perini Corporation TPC 26.3 13.81
Twitter Inc TWTR 73.31 39.06
Two Harbors Investments Corp TWO 14.37 9.85
Tyler Technologies Inc TYL 104.62 49.06
Tyson Foods Inc TSN 31.89 18.6
U S Bancorp USB 35.84 28.11
U S Physical Therapy Inc USPH 33.3 21.24
U S Silica Holdings Inc SLCA 33.66 15.38
UBS AG UBS 17.94 12.52
UDR Inc UDR 22.01 18.42
UGI Corporation UGI 25.23 19.11
Ultrapar Participacoes S A UGP 24.52 18.91
UMH Properties Inc UMH 8.04 6.69
Unifi Inc UFI 27.87 11.6
Unifirst Corporation UNF 106.23 75.03
Unilever NV UN 35.43 31.14
Unilever PLC UL 36.38 31.55
Union Pacific Corporation UNP 75.24 56.41
Unisys Corporation UIS 34.34 16.47
Unit Corporation UNT 51.99 41.13
United Microelectronics Corporation UMC 1.94 1.41
United Parcel Service Inc UPS 90.67 63.9
United Rentals Inc URI 77.95 46.26
United States Cellular Corporation USM 48.8 30.01
United States Steel Corporation X 28.75 15.35
United Technologies Corporation UTX 101.23 72.7
UnitedHealth Group Incorporated UNH 69.64 46.79
UNITIL Corporation UTL 26.29 20.83
Universal Corporation UVV 50.71 38.76
Universal Health Realty Income Trust UHT 44.67 29.65
Universal Health Services Inc UHS 81.78 48.75
UNIVERSAL INSURANCE HOLDINGS INC UVE 12.65 3.52
Universal Technical Institute Inc UTI 14.06 8.93
Unum Group UNM 31.45 18.82
Urstadt Biddle Properties Inc UBA 17.27 13.92
Urstadt Biddle Properties Inc UBP 14.9 11.77
USA Compression Partners LP USAC 14.5 8.94
USANA Health Sciences Inc USNA 45.71 16.44
USLIFE Income Fund Inc BIF 6.64 5.07
V F Corporation VFC 55.67 31.92
VAALCO Energy Inc EGY 9.42 5.1
Vail Resorts Inc MTN 67.75 44.97
VALE S A VALE 16.65 10.05
Valero Energy Corporation VLO 42.89 28.23
Valhi Inc VHI 18.26 11.13
Valmont Industries Inc VMI 154.59 124.73
Varian Medical Systems Inc VAR 79.84 64.02
Vector Group Ltd VGR 11.14 9.23
Veeva Systems Inc VEEV 46.24 31.86
Ventas Inc VTR 62.64 43.15
Verizon Communications Inc VZ 41.53 31.64
Vermilion Energy Inc VET 44.46 32.93
Verso Corporation VRS 1.65 0.54
Viad Corp VVI 24.8 17.82
Vince Holding Corp VNCE 318.4 277.5
Vipshop Holdings Limited VIPS 8.7 1.65
Virtus Global Dividend & Income Fund Inc ZTR 8.08 6.69
Virtus Total Return Fund Inc ZF 8 6.25
Visa Inc V 53.71 37.1
Vishay Intertechnology Inc VSH 14.08 9.45
Vishay Precision Group Inc VPG 17 12.88
Vitamin Shoppe Inc VSI 64.78 40.65
Vmware Inc VMW 82.24 54.44
VOC Energy Trust VOC 9.83 6.15
Vocera Communications Inc VCRA 29.07 12.14
Vonage Holdings Corp VG 3.88 2.36
Vornado Realty Trust VNO 77.64 64.56
voxeljet AG VJET 68.37 28.8
Voya Asia Pacific High Dividend Equity Income Fund IAE 9.54 7.24
Voya Financial Inc VOYA 35.71 20.55
Voya Global Advantage and Premium Opportunity Fund IGA 7.97 6.6
Voya Global Equity Dividend and Premium Opportunity Fund IGD 5.31 4.61
Voya Prime Rate Trust PPR 4.85 4.21
Vulcan Materials Company VMC 57.57 44.09
W&T Offshore Inc WTI 18.77 10.22
W P Carey Inc WPC 55.53 36.23
W R Berkley Corporation WRB 40.2 34.14
W R Grace & Co GRA 95.66 66.09
W W Grainger Inc GWW 246.25 181.04
Wabash National Corporation WNC 12.39 8.13
Wabco Holdings Inc WBC 93.41 62.66
Waddell & Reed Financial Inc WDR 47.84 25.56
WageWorks Inc WAGE 62.39 17.41
Walker & Dunlop Inc WD 21.31 12.33
Walmart Inc WMT 70.91 58.55
Walt Disney Company The DIS 71.17 46.54
Washington Real Estate Investment Trust WRE 23.53 18.27
Waste Connections Inc WCN 29.3 21.14
Waste Management Inc WM 40.05 28.7
Waters Corporation WAT 107.73 86.22
Watsco Inc WSO 84.27 63.24
Watts Water Technologies Inc WTS 58.84 40.59
Weatherford International plc WFT 17.37 11.28
Webster Financial Corporation WBS 27.74 18.49
WEC Energy Group Inc WEC 36.92 30.26
Weingarten Realty Investors WRI 25.58 19.33
Weis Markets Inc WMK 46.75 32.78
WellCare Health Plans Inc WCG 74.76 45.78
Wells Fargo & Company WFC 39.49 29.24
Welltower Inc WELL 0.01 0
Wesco Aircraft Holdings Inc WAIR 22.27 13.14
WESCO International Inc WCC 91.12 65.46
West Pharmaceutical Services Inc WST 48.23 26.09
Western Alliance Bancorporation WAL 24.46 11.01
Western Asset Bond Fund WEA 11.22 9.02
Western Asset Corporate Loan Fund Inc TLI 9.31 7.99
Western Asset Emerging Markets Debt Fund Inc EMD 8.5 6.67
Western Asset Global High Income Fund Inc EHI 8.03 6.73
Western Asset High Income Fund II Inc HIX 5.93 5.03
Western Asset High Income Opportunity Fund Inc HIO 4.16 3.61
Western Asset Intermediate Muni Fund Inc SBI 8.34 6.73
Western Asset Investment Grade Income Fund Inc PAI 11.24 9.31
Western Asset Managed Municipals Fund Inc MMU 11.15 8.43
Western Asset Mortgage Capital Corporation WMC 8.37 5.61
Western Asset Mortgage Defined Opportunity Fund Inc DMO 11.6 9.92
Capital Bancorp, Inc. CBNK 18.7 14.51
Western Asset Municipal High Income Fund Inc MHF 6.43 5.09
Western Asset Municipal Partners Fund Inc MNP 12.98 9.69
Western Asset Variable Rate Strategic Fund Inc GFY 14.13 12.26
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 10.8 9.25
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 11.23 9.33
Western Gas Partners LP WES 47.12 34.93
Western Union Company The WU 16.25 10.95
Westinghouse Air Brake Technologies Corporation WAB 72.68 43.35
Westlake Chemical Corporation WLK 57.72 36.95
Westpac Banking Corporation WBK 23.88 17.62
Westwood Holdings Group Inc WHG 50.29 31.36
WEX Inc WEX 100.38 67.91
Weyerhaeuser Company WY 26.57 21.72
Whirlpool Corporation WHR 140.04 89.11
White Mountains Insurance Group Ltd WTM 606.35 519.01
Whitestone REIT WSR 11.04 8.36
Whiting Petroleum Corporation WLL 279 169.92
Williams Companies Inc The WMB 29.31 23.55
Williams Sonoma Inc WSM 53.2 37.4
Winnebago Industries Inc WGO 30.13 16.16
Wipro Limited WIT 6.06 3.34
WNS Holdings Limited WNS 22.49 10.57
Wolverine World Wide Inc WWW 32.35 18.5
Woori Bank WF 36.29 23.76
World Fuel Services Corporation INT 43.57 33.87
World Wrestling Entertainment Inc WWE 14.76 6.81
Worthington Industries Inc WOR 40.04 24.18
WPP plc WPP 5.94 3.05
WPX Energy Inc WPX 23.45 14.19
Wyndham Destinations Inc WYND 64.93 47.7
Wyndham Hotels & Resorts Inc WH 3.06 1.58
Xerox Corporation XRX 41.94 23.88
Xinyuan Real Estate Co Ltd XIN 5.18 2.53
XPO Logistics Inc XPO 26.45 15.82
Xylem Inc XYL 32.47 22.39
Yamana Gold Inc AUY 16.4 7.75
Yelp Inc YELP 74.89 19.7
YPF Sociedad Anonima YPF 33.2 11.81
Yum Brands Inc YUM 50.93 39.78
Zimmer Biomet Holdings Inc ZBH 89.59 64.27
Farfetch Limited FTCH 0.07 0
22nd Century Group Inc XXII 2.14 0.58
Aberdeen Asia Pacific Income Fund Inc FAX 4.87 3.71
Aberdeen Australia Equity Fund Inc IAF 6.16 4.8
Aberdeen Emerging Markets Equity Income Fund Inc AEF 15.72 13.7
Acme United Corporation ACU 13.86 10.03
Actinium Pharmaceuticals Inc ATNM 7.75 3.1
Adams Resources & Energy Inc AE 62.45 31.42
AeroCentury Corp ACY 22.28 14.52
Air Industries Group AIRI 5.8 5.17
Alexco Resource Corp AXU 4.66 0.91
Almaden Minerals Ltd AAU 3.25 1.03
Alpha Pro Tech Ltd APT 2.27 1.44
Altisource Asset Management Corp AAMC 995.5 1
AMCON Distributing Company DIT 79.17 61.73
Bank7 Corp. BSVN 0 0
American Shared Hospital Services AMS 3.21 1.55
Ampio Pharmaceuticals Inc AMPE 10.55 3.65
AmpliPhi Biosciences Corporation APHB 355 50.05
Asanko Gold Inc AKG 3.55 1.58
Avalon Holdings Corporation AWX 5.88 3.33
Avino Silver ASM 1.94 0.72
B2Gold Corp BTG 3.45 1.88
Bancorp of New Jersey Inc BKJ 14.45 11.57
Bancroft Fund Limited BCV 13.11 11.34
Bar Harbor Bankshares Inc BHB 15.44 12.74
Barnwell Industries Inc BRN 3.78 2.99
BioTime Inc BTX 4.99 3.2
Birks Group Inc BGI 2.07 1.2
Blonder Tongue Laboratories Inc BDR 1.55 0.85
Can Fite Biopharma Ltd CANF 8.6 5.54
Castle Brands Inc ROX 1.09 0.26
CCA Industries Inc CAW 4.58 2.94
Cel Sci Corporation CVM 73.75 14.2
Central Securities Corporation CET 16.02 12.33
Chase Corporation CCF 33.36 16
Cheniere Energy Partners LP CQP 23.34 15.05
Cheniere Energy Inc LNG 44.9 19.5
Chicago Rivet & Machine Co CVR 39.99 15.6
China Pharma Holdings Inc CPHI 0.47 0.19
CKX Lands Inc CKX 15.35 12.12
Clough Global Dividend and Income Fund GLV 9.02 7.35
Clough Global Equity Fund GLQ 9.26 7.13
Clough Global Opportunities Fund GLO 7.54 6.32
Comstock Mining Inc LODE 11.15 8.2
Consolidated Tomoka Land Co CTO 41.53 31.53
Contango Oil & Gas Company MCF 45.29 43.15
Continental Materials Corporation CUO 20.69 13.95
Core Molding Technologies Inc CMT 13.65 6.35
CorMedix Inc CRMD 1.25 0.49
Cornerstone Strategic Return Fund Inc The CRF 10.32 6.88
Cornerstone Strategic Value Fund Inc CLM 10.6 7.36
CPI Aerostructures Inc CVU 15.15 8.26
NIO Inc. NIO 13.04 10.48
CynergisTek Inc CTEK 6.62 0.97
Daxor Corporation DXR 7.85 6.62
Delaware Investments Colorado Municipal Income Fund Inc VCF 12.02 9.31
Delaware Investments Florida Insured Municipal Income Fund VFL 10.83 8.41
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 12.64 9.69
Delta Apparel Inc DLA 19.01 12.91
Denison Mine Corp DNN 1.59 1
DGSE Companies Inc DGSE 6.35 2.12
Document Security Systems Inc DSS 13.64 3.6
DPW Holdings Inc DPW 0.82 0.53
Dreyfus Municipal Income Inc DMF 7.84 5.85
Eagle Capital Growth Fund Inc GRF 5.51 4.03
Eaton Vance California Municipal Bond Fund EVM 9.28 7.22
Eaton Vance California Municipal Income Trust CEV 11.45 8.42
Eaton Vance Limited Duration Income Fund EVV 11.28 9.44
Eaton Vance Municipal Bond Fund EIM 10.56 7.89
Eaton Vance New York Municipal Bond Fund ENX 10.81 8.13
Eaton Vance New York Municipal Income Trust EVY 11.77 8.74
Electromed Inc ELMD 3.4 0.92
Ellomay Capital Ltd ELLO 11.37 6.1
Ellsworth Growth and Income Fund Ltd ECF 6.03 5.14
eMagin Corporation EMAN 4.05 2.51
Emerson Radio Corporation MSN 1.34 0.98
Energy Fuels Inc UUUU 5.87 5.45
ENSERVCO Corporation ENSV 1.83 0.63
Entree Resources Ltd EGI 0.6 0.24
Espey Mfg & Electronics Corp ESP 26.06 18.44
Evans Bancorp Inc EVBN 18.65 13.45
Evolution Petroleum Corporation Inc EPM 10.35 6.82
Flanigan& 39 s Enterprises Inc BDL 14.16 7.29
Flexible Solutions International Inc FSI 1.51 0.74
Franklin Limited Duration Income Trust FTF 9.61 7.92
Friedman Industries Inc FRD 10.91 7.96
GAMCO Global Gold Natural Reources & Income Trust GGN 6.45 4.53
GEE Group Inc JOB 5.5 1.65
General Moly Inc GMO 4.23 1.06
GlobalSCAPE Inc GSB 2.16 1.18
Globalstar Inc GSAT 1.99 0.27
Glowpoint Inc GLOW 2.02 0.68
Gold Resource Corporation GORO 13.27 4.15
Gold Standard Ventures Corporation GSV 1.26 0.48
Golden Minerals Company AUMN 4.76 0.43
Goldfield Corporation The GV 5.44 1.47
Goodrich Petroleum Corporation GDP 28.04 9.4
Gran Tierra Energy Inc GTE 7.92 5
Great Panther Silver Limited GPL 1.67 0.65
Grupo Simec S A de C V SIM 15.15 10.43
Hemispherx BioPharma Inc HEB 3.78 2.28
HMG Courtland Properties Inc HMG 15.44 3.37
Houston American Energy Corporation HUSA 0.4 0.18
IEC Electronics Corp IEC 7.08 3.1
Impac Mortgage Holdings Inc IMH 15.17 4.75
Imperial Oil Limited IMO 41.71 34.74
Income Opportunity Realty Investors Inc IOR 5.37 3.17
InspireMD Inc NSPR 35 16
Intellicheck Inc IDN 7.52 2.24
Intelligent Systems Corporation INS 1.61 0.97
International Tower Hill Mines Ltd THM 2.46 0.3
inTest Corporation INTT 4.14 2.8
Inuvo Inc INUV 1.92 0.59
Invesco Advantage Municipal Income Trust II VKI 9.43 7.16
IsoRay Inc ISR 0.82 0.46
Issuer Direct Corporation ISDR 11.29 3.05
Ladenburg Thalmann Financial Services Inc LTS 3.3 1.19
LGL Group Inc The LGL 6.7 4.92
LiqTech International Inc LIQT 3.5 1.33
MAG Silver Corporation MAG 11.16 4.89
Mastech Digital Inc MHH 9.2 1.98
McClatchy Company The MNI 34.4 21.4
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 27.63 22.98
Mexco Energy Corporation MXC 8.5 5.16
MFS California Insured Municipal Trust CCA 9.19 7.33
Milestone Scientific Inc MLSS 1.95 1
NanoViricides Inc NNVC 6.35 1.12
National HealthCare Corporation NHC 48.37 38.35
Navidea Biopharmaceuticals Inc NAVB 3.41 1.4
Network 1 Technologies Inc NTIP 1.81 1.07
Neuberger Berman California Municipal Fund Inc NBW 12.3 10.25
Neuberger Berman Municipal Fund Inc NBH 12.16 9.71
Neuberger Berman New York Municipal Fund Inc NBO 11.99 9.52
Neuberger Berman Real Estate Securities Income Fund Inc NRO 3.61 2.78
Nevada Gold & Casinos Inc UWN 1.37 0.75
Nevsun Resources Ltd NSU 3.82 2.28
New Concept Energy Inc GBR 2.58 1
New England Realty Associates Limited Partnership NEN 41.44 25.11
New Gold Inc NGD 11.23 4.71
Nexgen Energy Ltd NXE 15.32 13.99
Northern Dynasty Minerals Ltd NAK 4.1 1.03
Northern Oil and Gas Inc NOG 17.48 11.96
NovaBay Pharmaceuticals Inc NBY 48.5 22.75
Novagold Resources Inc NG 4.94 1.9
NTN Buzztime Inc NTN 41.75 9.3
Nuverra Environmental Solutions Inc NES 39.9 14.44
Oragenics Inc OGEN 40.2 23.8
Palatin Technologies Inc PTN 0.78 0.55
Paramount Gold Nevada Corp PZG 2.39 0.89
Park National Corporation PRK 69.38 50.37
Pedevco Corp PED 46.69 20
Pioneer Diversified High Income Trust HNW 13.32 11.47
Platinum Group Metals Ltd PLG 149 82
Polymet Mining Corp PLM 1.24 0.69
Power REIT PW 11.2 7.78
Protalix BioTherapeutics Inc PLX 6.15 3.72
Radiant Logistics Inc RLGT 2.68 1.6
Reaves Utility Income Fund UTG 19.03 16.27
Reeds Inc REED 7.98 3.91
RENN Fund Inc RCG 1.8 1.34
Retractable Technologies Inc RVP 3.39 0.88
Rexahn Pharmaceuticals Inc RNN 6.2 2.9
Ring Energy Inc REI 15.75 11.05
RMR Real Estate Income Fund RIF 15.75 11.59
Sandstorm Gold Ltd SAND 13.13 4
Seaboard Corporation SEB 2 2
Servotronics Inc SVT 8.41 6.54
SIFCO Industries Inc SIF 27.74 14.05
Silvercorp Metals Inc SVM 4.89 2.12
SilverCrest Metals Inc SILV 7.5 2.1
Solitario Zinc Corp XPL 1.77 0.78
Southwest Georgia Financial Corporation SGB 10.33 8.06
Spark Networks Inc LOV 9 5.39
SunLink Health Systems Inc SSY 1.26 0.56
Tanzanian Royalty Exploration Corporation TRX 4.29 3.79
Taseko Mines Limited TGB 3.52 1.8
Tel Instrument Electronics Corp TIK 5.92 3.18
Tengasco Inc TGC 7.8 3.56
The Gabelli Global Utility and Income Trust GLU 16.58 12.81
Tompkins Financial Corporation TMP 44.93 33.83
Transatlantic Petroleum Ltd TAT 11 6.9
TransEnterix Inc TRXC 8.8 6.45
Trinity Place Holdings Inc TPHS 6.8 3.75
Trio Tech International TRT 3.8 1.53
United States Antimony Corporation UAMY 2.33 0.91
Universal Security Instruments Inc UUU 5.7 4.07
UQM Technologies Inc UQM 2.29 0.68
Ur Energy Inc URG 1.42 0.74
Uranium Energy Corp UEC 2.69 1.45
VirnetX Holding Corp VHC 35.74 16.45
Vista Gold Corporation VGZ 2.66 0.34
VolitionRX Limited VNRX 2.9 1.3
Volt Information Sciences Inc VISI 10.05 6.2
Wells Fargo Income Opportunities Fund EAD 6.14 5.29
Wells Fargo Multi Sector Income Fund ERC 9.93 8.27
Wells Fargo Utilities and High Income Fund ERH 8.47 7.21
Western Copper and Gold Corporation WRN 1.69 0.48
WidePoint Corporation WYY 1.74 0.37
Wireless Telecom Group Inc WTT 2.5 1.2
Berry Petroleum Corporation BRY 50.75 33.73
Kaleido Biosciences, Inc. KLDO 0 0
EverQuote, Inc. EVER 17.9 13.48
BrightView Holdings, Inc. BV 11.37 6.54
Translate Bio, Inc. TBIO 259.2 110.88
Ambow Education Holding Ltd. AMBO 2.39 0.95
BayCom Corp BCML 10.25 7.4
Level One Bancorp, Inc. LEVL 0.6 0.5
Pure Acquisition Corp. PACQU 17.95 9.95
OneSmart International Education Group Limited ONE 12.11 6.99
OP Bancorp OPBK 7.75 3
Nine Energy Service, Inc. NINE 1.9 1.36
ADT Inc. ADT 45.85 35.84
Platinum Eagle Acquisition Corp. EAGLU 10.14 10
Liberty Oilfield Services Inc. LBRT 0.26 0.01
Microsoft Corporation MSFT 34.53 22.77
1 800 FLOWERS COM Inc FLWS 7.12 3.56
1st Constitution Bancorp NJ FCCY 11.09 8.33
1st Source Corporation SRCE 29.7 19.34
21Vianet Group Inc VNET 23.52 8.65
3PEA International Inc TPNL 0.33 0.14
51job Inc JOBS 39.4 24.05
8x8 Inc EGHT 11.95 6.05
AAON Inc AAON 20.94 9.01
ABIOMED Inc ABMD 28.77 12.17
Abraxas Petroleum Corporation AXAS 3.86 1.97
Acacia Research Corporation ACTG 27.71 11.66
Acadia Healthcare Company Inc ACHC 48.46 23.63
ACADIA Pharmaceuticals Inc ACAD 28.84 4.73
Acasti Pharma Inc ACST 40.7 11.6
Accelerate Diagnostics Inc AXDX 15.69 4.06
Acceleron Pharma Inc XLRN 39.6 17.4
Access National Corporation ANCX 14.1 9.2
Accuray Incorporated ARAY 8.73 4.17
AcelRx Pharmaceuticals Inc ACRX 13.12 4.33
Aceto Corporation ACET 23.33 9.11
Achillion Pharmaceuticals Inc ACHN 10.06 2.43
ACI Worldwide Inc ACIW 21.67 14.3
Advanced Drainage Systems, Inc. WMS 24.92 15.69
ACNB Corporation ACNB 15.53 12.99
Acorda Therapeutics Inc ACOR 40.44 25.17
Activision Blizzard Inc ATVI 17.57 10.37
Adamis Pharmaceuticals Corporation ADMP 16.15 3.71
Addus HomeCare Corporation ADUS 32.17 7.31
ADDvantage Technologies Group Inc AEY 2.77 2.05
ADMA Biologics Inc ADMA 8.55 6.8
Adobe Inc ADBE 60.89 37.73
ADTRAN Inc ADTN 24.82 16.63
Advanced Emissions Solutions Inc ADES 24.39 7.49
Advanced Energy Industries Inc AEIS 25.97 13.61
Advanced Micro Devices Inc AMD 4.64 2.29
Advaxis Inc ADXS 17.38 2.7
Aegion Corp AEGN 25.62 20.24
Aehr Test Systems AEHR 3.4 0.76
Aemetis Inc AMTX 8.2 1.7
Aerie Pharmaceuticals Inc AERI 17.96 10.4
AeroVironment Inc AVAV 30.17 17.98
AEterna Zentaris Inc AEZS 323 103
Aethlon Medical Inc AEMD 13.25 3.56
Agenus Inc AGEN 4.93 2.4
Agilysys Inc AGYS 13.97 8.25
Momo Inc. MOMO 0.74 0.2
Agios Pharmaceuticals Inc AGIO 33.18 16.06
AGNC Investment Corp AGNC 16.55 10.38
Air T Inc AIRT 11.97 8.15
Air Transport Services Group Inc ATSG 8.09 4.15
AirMedia Group Inc AMCN 2.61 1.58
Akamai Technologies Inc AKAM 53.39 33.55
Akorn Inc AKRX 25.76 12.52
Alaska Communications Systems Group Inc ALSK 3.79 1.59
Alexion Pharmaceuticals Inc ALXN 132.91 83.39
Alico Inc ALCO 45.02 35.31
Align Technology Inc ALGN 58.59 25.87
Alimera Sciences Inc ALIM 5.4 1.63
ALJ Regional Holdings Inc ALJJ 1.66 0.7
Alkermes plc ALKS 41.12 19.28
Allegiant Travel Company ALGT 102.08 65.66
Alliance Resource Partners L P ARLP 24.28 17.76
Allied Healthcare Products Inc AHPI 6.37 4.44
Allied Motion Technologies Inc AMOT 12.47 6.38
Alliqua BioMedical Inc ALQA 83.1 17.94
Allot Communications Ltd ALLT 18.28 11.01
Allscripts Healthcare Solutions Inc MDRX 16.26 9.37
Alnylam Pharmaceuticals Inc ALNY 66.91 18.73
Alpha and Omega Semiconductor Limited AOSL 9.3 7.08
Alphatec Holdings Inc ATEC 28.8 18.72
Alpine Immune Sciences Inc ALPN 0 0
Altimmune Inc ALT 1 1
Altisource Portfolio Solutions S A ASPS 170.19 67.35
Altra Industrial Motion Corp AIMC 31.33 20.16
Alzheon Inc ALZH 3.58 0.03
AMAG Pharmaceuticals Inc AMAG 27.91 15.11
Amarin Corporation plc AMRN 9.16 1.4
Amazon com Inc AMZN 404.39 248.23
Ambac Financial Group Inc AMBC 27.16 15.54
Ambac Financial Group Inc AMBCW 14.96 8.85
Ambarella Inc AMBA 33.89 9.31
AMC Networks Inc AMCX 72.35 50.75
Amdocs Limited DOX 38.63 31.7
Amedisys Inc AMED 18.16 9.91
Amerco UHAL 229.56 124.08
America First Multifamily Investors L P ATAX 4.57 3.98
America Movil, S.A.B. de C.V. AMOV 22.4 16.27
American Airlines Group Inc AAL 25.49 23.57
American Electric Technologies Inc AETI 9.98 4.85
American National Bankshares Inc AMNB 23.16 16.21
American National Insurance Company ANAT 102.66 58.34
American Public Education Inc APEI 45.76 30.1
American River Bankshares AMRB 9.27 6.57
American Software Inc AMSWA 8.41 6.12
American Superconductor Corporation AMSC 32.7 13.9
America& 39 s Car Mart Inc CRMT 49.46 39.22
Ameris Bancorp ABCB 20.58 12.29
AMERISAFE Inc AMSF 31.9 19.9
AmeriServ Financial Inc ASRV 3.05 2.53
Ames National Corporation ATLO 19.91 15.59
Amgen Inc AMGN 104.66 71.36
Amicus Therapeutics Inc FOLD 4.22 1.97
Amkor Technology Inc AMKR 6.13 3.6
Amtech Systems Inc ASYS 8.79 3.24
Amyris Inc AMRS 85.35 33
Analog Devices Inc ADI 44.94 36
Anavex Life Sciences Corp AVXL 3.4 1
ANGI Homeservices Inc ANGI 28 11.28
AngioDynamics Inc ANGO 17.16 9.59
ANI Pharmaceuticals Inc ANIP 20.11 6.07
Anika Therapeutics Inc ANIK 38.16 10.22
ANSYS Inc ANSS 89.55 69.77