52-Week High/Low

Name Ticker Year 2014
High Low
Bellicum Pharmaceuticals, Inc. BLCM 23.88 19.12
Histogenics Corporation HSGX 11.75 10.51
GlobeImmune Inc GBIM 14.79 4.67
Antares Pharma Inc ATRS 4.95 1.83
Apogee Enterprises Inc APOG 44.69 27.42
Apollo Investment Corporation AINV 15.96 13.43
Apollo Medical Holdings Inc AMEH 7 2.5
Apple Inc AAPL 110.98 65.21
Appliance Recycling Centers of America Inc ARCI 4.23 2.56
Applied DNA Sciences Inc APDN 9.9 2.08
Applied DNA Sciences Inc APDNW 1.29 0.65
Investar Holding Corporation ISTR 14.76 12.8
Applied Materials Inc AMAT 23.87 15.41
Applied Optoelectronics Inc AAOI 27.42 9.48
Approach Resources Inc AREX 23.08 4.57
Apricus Biosciences Inc APRI 26.3 9.5
Aptose Biosciences Inc APTO 7.75 5.63
Aratana Therapeutics Inc PETX 24.28 9.59
Minerva Neurosciences, Inc NERV 7.65 4.18
ARC Group Worldwide Inc ARCW 23.74 8.21
ARCA biopharma Inc ABIO 15.82 4.97
ArcBest Corporation ARCB 45.25 29.16
Arch Capital Group Ltd ACGL 19.92 17.53
Arena Pharmaceuticals Inc ARNA 77.2 33.7
The Michaels Companies, Inc. MIK 25.22 14.77
Ares Capital Corporation ARCC 11.6 9.97
Ark Restaurants Corp ARKR 19.13 17.11
Arotech Corporation ARTX 6.25 2.15
ArQule Inc ARQL 2.63 1.06
Array BioPharma Inc ARRY 5.56 3.03
ARRIS International plc ARRS 35.26 24.05
Arrow Financial Corporation AROW 24.33 20.89
NextEra Energy Partners, LP NEP 32.41 25.43
Arrowhead Pharmaceuticals Inc ARWR 26.57 5
Artesian Resources Corporation ARTNA 20.31 17.53
Art& 39 s Way Manufacturing Co Inc ARTW 6.56 4.71
Ascena Retail Group Inc ASNA 22.58 11.75
Ascent Capital Group Inc ASCMA 84.58 49.83
Asia Pacific Wire & Cable Corporation Limited APWC 3.17 2.13
ASML Holding N V ASML 105.55 76.92
ServiceMaster Global Holdings, Inc. SERV 27.3 17.57
Aspen Group Inc ASPU 4.32 1.27
Aspen Technology Inc AZPN 47.84 32.59
Assembly Biosciences Inc ASMB 10.2 6.07
Asta Funding Inc ASFI 4.33 3.7
Astec Industries Inc ASTE 43.33 33.54
Astronics Corporation ATRO 71.96 42.69
AstroNova Inc ALOT 15.31 10.43
Astrotech Corporation ASTC 19.05 10.4
Asure Software Inc ASUR 6.79 4.63
GoPro, Inc. GPRO 93.85 31.34
ATA Inc ATAI 0.47 0.25
Athersys Inc ATHX 4.18 1.15
Atlantic American Corporation AAME 4.2 3.29
Atlanticus Holdings Corporation ATLC 3.59 1.15
Atlas Air Worldwide Holdings AAWW 49.3 30.13
Atlas Financial Holdings Inc AFH 17.56 11.84
Amphastar Pharmaceuticals, Inc. AMPH 12.39 8.69
ATN International Inc ATNI 68.51 50.16
Atossa Genetics Inc ATOS 576 147.62
AtriCure Inc ATRC 22.18 13.64
Atrion Corporation ATRI 337.42 252.15
Attunity Ltd ATTU 11.82 6.44
Auburn National Bancorporation Inc AUBN 22.38 19.68
AudioCodes Ltd AUDC 8.91 4.15
AudioEye Inc AEYE 26.75 6.51
Materialise NV MTLS 14.46 8.02
Aurinia Pharmaceuticals Inc AUPH 4.05 2.89
Autodesk Inc ADSK 62 45.19
Automatic Data Processing Inc ADP 78.23 64.82
AVEO Pharmaceuticals Inc AVEO 2.01 0.65
Aviat Networks Inc AVNW 27.72 12
Xunlei Limited XNET 15.26 6.6
Avid Technology Inc AVID 14.48 4.93
Avis Budget Group Inc CAR 69.52 35.92
Avnet Inc AVT 43.96 34.06
Aware Inc AWRE 5 3.55
Axcelis Technologies Inc ACLS 10.24 6.16
AxoGen Inc AXGN 4.86 2.15
AXT Inc AXTI 2.8 2.04
B Communications Ltd BCOM 17.64 10.42
Peak Resorts, Inc. SKIS 7.27 6.1
B Riley Financial Inc RILY 8.78 7.11
B O S Better Online Solutions BOSC 7.88 3.14
Baidu Inc BIDU 250.34 143.51
Balchem Corporation BCPC 66.71 47.83
Ballard Power Systems Inc BLDP 6.88 1.72
Ardelyx, Inc. ARDX 32.89 11.65
BancFirst Corporation BANF 31.86 23.26
BancFirst Corporation BANFP 29.54 26.55
Bank of Commerce Holdings CA BOCH 6.4 5.2
Bank of Marin Bancorp BMRC 24.69 19.31
Bank of South Carolina Corp BKSC 13.43 12.45
Bank of the James Financial Group Inc BOTJ 9.74 7.8
Zafgen, Inc. ZFGN 31.84 16.51
BankFinancial Corporation BFIN 11.06 8.36
Banner Corporation BANR 39.76 31.57
Barclays PLC DFVL 62.33 54.03
Barclays PLC DFVS 42.42 33.91
Viper Energy Partners LP VNOM 26.59 11.37
Barrett Business Services Inc BBSI 91.72 16.78
Bassett Furniture Industries Incorporated BSET 18.04 10.88
BCB Bancorp Inc NJ BCBP 11.24 9.79
Beacon Roofing Supply Inc BECN 40.91 24.17
Beasley Broadcast Group Inc BBGI 8.08 4.01
Bed Bath & Beyond Inc BBBY 75.52 53.21
Foresight Energy LP FELP 16.11 12.3
Bel Fuse Inc BELFA 25.66 16.73
Bel Fuse Inc BELFB 27.52 16.81
Benefitfocus Inc BNFT 76 21.3
BGC Partners Inc BGCP 7.39 4.44
Big 5 Sporting Goods Corporation BGFV 15.61 7.38
Century Communities, Inc. CCS 22.99 15.65
Bioanalytical Systems Inc BASI 3.3 2.09
Biocept Inc BIOC 864 215.1
BioCryst Pharmaceuticals Inc BCRX 13.96 7.37
BioDelivery Sciences International Inc BDSI 18.15 5.75
Biogen Inc BIIB 360.67 273.52
BIO key International Inc BKYI 6.96 2.51
Biolase Inc BIOL 16.8 8.8
BioLife Solutions Inc BLFS 9 1.64
BioLineRx Ltd BLRX 3.07 1.23
Aspen Aerogels, Inc. ASPN 11.46 6.58
BioMarin Pharmaceutical Inc BMRN 94.19 55.78
Biomerica Inc BMRA 1.03 0.7
Bio Path Holdings Inc BPTH 49.4 19.6
BioScrip Inc BIOS 8.69 5.52
BioSig Technologies Inc BSGM 8.75 6.4
BioSpecifics Technologies Corp BSTC 41.39 20.76
Bio Techne Corp TECH 91.91 78.91
MobileIron, Inc. MOBL 12.05 7.75
BioTelemetry Inc BEAT 11.71 6.54
BJ& 39 s Restaurants Inc BJRI 49.72 25.33
Trinseo S.A. TSE 21.13 12.75
Blackbaud Inc BLKB 43.97 28.78
BlackRock Capital Investment Corporation BKCC 5.89 5.16
BlackRock TCP Capital Corp TCPC 11.99 10.11
Bloomin& 39 Brands Inc BLMN 24.64 14.16
Blucora Inc BCOR 28.73 13.12
Blue Bird Corporation BLBD 1.24 0.11
Blue Hills Bancorp Inc BHBK 12.54 11.12
Nordic American Offshore Ltd NAO 14.84 7.44
bluebird bio Inc BLUE 93.66 17.69
Blueknight Energy Partners L P L L C BKEP 6.09 3.75
Blueknight Energy Partners L P L L C BKEPP 6.88 5.21
Boingo Wireless Inc WIFI 8.01 5.76
BOK Financial Corporation BOKF 63.08 52.62
Bonso Electronics International Inc BNSO 2.45 1.23
The Habit Restaurants, Inc. HABT 41.89 29.95
Radius Health, Inc. RDUS 39 7.98
Boston Private Financial Holdings Inc BPFH 12.31 9.99
Bottomline Technologies Inc EPAY 36.59 22.51
Brainstorm Cell Therapeutics Inc BCLI 5.63 2.7
Bridge Bancorp Inc BDGE 24.14 20.38
Bridgeline Digital Inc BLIN 36 11.38
Arista Networks, Inc. ANET 93.31 55
Bridgford Foods Corporation BRID 10.2 7.01
Brightcove Inc BCOV 14.57 5.14
Broadcom Inc AVGO 95.8 47.78
BroadVision Inc BVSN 14.55 5.62
Broadway Financial Corporation BYFC 2.68 0.96
Broadwind Energy Inc BWEN 13.49 5.24
Brookfield Property Partners L P BPY 19.08 14.33
Resonant Inc. RESN 11.62 5.12
Brookline Bancorp Inc BRKL 9.07 7.45
Brooks Automation Inc BRKS 11.8 8.03
Bruker Corporation BRKR 24.14 17.6
Bryn Mawr Bank Corporation BMTC 28.52 23.64
BSB Bancorp Inc BLMT 19.19 14.93
BSQUARE Corporation BSQR 4.55 2.84
Builders FirstSource Inc BLDR 9.1 4.92
Parsley Energy, Inc. PE 25.16 11.26
C&F Financial Corporation CFFI 38.88 26.66
C H Robinson Worldwide Inc CHRW 70.31 45.31
Cabot Microelectronics Corporation CCMP 46.77 37.56
Cadence Design Systems Inc CDNS 19.31 13.73
Cadiz Inc CDZI 13.31 6.04
Caesars Entertainment Corporation CZR 26.47 8.59
Caesarstone Ltd CSTE 60.44 41.55
Calamos Convertible and High Income Fund CHY 9.65 7.97
Calamos Convertible Opportunities and Income Fund CHI 9.02 8.13
Agile Therapeutics, Inc. AGRX 10.65 5.54
Calamos Global Dynamic Income Fund CHW 6.27 5.18
Calamos Global Total Return Fund CGO 9.83 8.22
Calamos Strategic Total Return Fund CSQ 8.25 6.83
CalAmp Corp CAMP 34.41 15.24
Calavo Growers Inc CVGW 45.48 26.78
Cal Maine Foods Inc CALM 44.46 22.54
Calumet Specialty Products Partners L P CLMT 27.51 17.18
Cambridge Bancorp CATC 41.73 33.56
Heritage Insurance Holdings, Inc. HRTG 18.78 10.94
Camden National Corporation CAC 24.66 20.36
Camtek Ltd CAMT 5.19 2.79
Canadian Solar Inc CSIQ 43.67 21.11
Cancer Genetics Inc CGIX 20 4.99
Canterbury Park Holding Corporation CPHC 10.95 8.12
Capital City Bank Group CCBG 15.21 11.06
Capital Product Partners L P CPLP 7.09 4.36
Capital Southwest Corporation CSWC 32.98 26.47
Capitala Finance Corp CPTA 11.3 9.91
Superior Drilling Products, Inc. SDPI 7.32 3.55
Capitol Federal Financial Inc CFFN 9.94 8.49
Capricor Therapeutics Inc CAPR 15.5 3.4
Capstone Turbine Corporation CPST 49 13.9
Carbonite Inc CARB 14.54 8.56
Cardiovascular Systems Inc CSII 36.59 23.63
Cardtronics plc CATM 43.88 28.29
Career Education Corporation CECO 7.81 4.39
CareTrust REIT Inc CTRE 10.51 3.94
JD.com, Inc. JD 32.64 20.1
Carolina Financial Corporation CARO 14.6 7.43
Carolina Trust BancShares Inc CART 6.44 3.32
Carrizo Oil & Gas Inc CRZO 69.4 32.48
Carrols Restaurant Group Inc TAST 7.95 5.75
Carver Bancorp Inc CARV 16.46 5.83
Casella Waste Systems Inc CWST 5.85 3.55
Caseys General Stores Inc CASY 87.2 62.46
CASI Pharmaceuticals Inc CASI 2.03 1.16
Cass Information Systems Inc CASS 61.79 37.38
Tecogen Inc. TGEN 20.8 4.59
Catalyst Pharmaceuticals Inc CPRX 3.42 1.73
Catasys Inc CATS 13.74 4.65
Cathay General Bancorp CATY 24.59 20.56
Cavco Industries Inc CVCO 87.41 63.73
CB Financial Services Inc CBFV 17.6 16.34
CBAK Energy Technology Inc CBAT 10.5 0.1
TrueCar, Inc. TRUE 24.15 9.22
Cboe Global Markets Inc CBOE 61.5 44.12
CDK Global Inc CDK 40.2 24.18
CDW Corporation CDW 34.47 21.91
CECO Environmental Corp CECE 16.9 11.53
Celgene Corporation CELG 118.68 68.45
Cellectar Biosciences Inc CLRB 840 198.95
Second Sight Medical Products, Inc. EYES 23.6 10.15
Jumei International Holding Limited JMEI 37.99 12.78
Cellectar Biosciences Inc CLRBW 0.9 0.5
Cellular Biomedicine Group Inc CBMG 35.45 4.51
Celsion Corporation CLSN 63.98 32.06
Celsius Holdings Inc CELH 1.1 0.34
CenterState Bank Corporation CSFL 11.49 9.61
Bankwell Financial Group, Inc. BWFG 21.22 15.49
Central European Media Enterprises Ltd CETV 4.74 2.15
Central Federal Corporation CFBK 8.69 6.71
Central Garden & Pet Company CENT 9.58 6.08
Central Garden & Pet Company CENTA 9.64 6.04
Central Valley Community Bancorp CVCY 12.47 9.84
Century Aluminum Company CENX 31.1 9.77
Century Bancorp Inc CNBKA 38.97 31.4
Century Casinos Inc CNTY 8.05 4.89
Zendesk, Inc. ZEN 27.74 13.43
Ceragon Networks Ltd CRNT 3.72 0.96
Cerner Corporation CERN 66.1 49.43
Cerus Corporation CERS 7.95 3.5
Cesca Therapeutics Inc KOOL 56.4 20
CEVA Inc CEVA 18.77 12.67
Champions Oncology Inc CSBR 14.88 4.44
Changyou com Limited CYOU 22.96 11.75
ServisFirst Bancshares, Inc. SFBS 15.96 12.96
Charles & Colvard Ltd CTHR 5.01 1.2
Chart Industries Inc GTLS 94.25 31.58
Charter Communications Inc CHTR 169.7 117.83
Check Point Software Technologies Ltd CHKP 80.44 63.11
Tuniu Corporation TOUR 24 10.07
Chembio Diagnostics Inc CEMI 4.73 2.87
Chemical Financial Corporation CHFC 29.19 23.56
ChemoCentryx Inc CCXI 8.22 4.14
Chemung Financial Corp CHMG 30.08 23.21
Cherokee Inc CHKE 20.58 12.96
Children& 39 s Place Inc The PLCE 55.07 42.95
Chimerix Inc CMRX 40.86 14.22
PBF Logistics LP PBFX 20.73 13.44
China Advanced Construction Materials Group Inc CADC 8 3.5
China Automotive Systems Inc CAAS 10.58 6.73
China Biologic Products Holdings Inc CBPO 69.5 26.8
China Ceramics Co Ltd CCCL 20.01 5.8
China Finance Online Co Limited JRJC 10.32 2.39
China HGS Real Estate Inc HGSH 9.09 2.19
China Jo Jo Drugstores Inc CJJD 3.15 1.03
Cheetah Mobile Inc. CMCM 30.34 12.51
China Natural Resources Inc CHNR 10.8 1.89
China Recycling Energy Corporation CREG 50.3 7.1
China TechFaith Wireless Communication Technology Limited CNTF 14.35 5.5
China XD Plastics Company Limited CXDC 12.7 4.58
ChinaCache International Holdings Ltd CCIH 27.36 8.47
ChinaNet Online Holdings Inc CNET 8.7 1.6
ChipMOS TECHNOLOGIES INC IMOS 22.4 15.74
ChromaDex Corporation CDXC 6.27 2.52
CHS Inc CHSCM 19.77 19.05
Dorian LPG Ltd. LPG 23.47 10.23
CHS Inc CHSCN 21.14 19.07
CHS Inc CHSCO 22.02 19.33
CHS Inc CHSCP 24.07 20.35
Churchill Downs Incorporated CHDN 100.5 81.21
Chuy& 39 s Holdings Inc CHUY 43.14 19.04
CIM Commercial Trust Corporation CMCT 16.25 10.76
Cimpress N V CMPR 75.98 37.15
Cincinnati Financial Corporation CINF 46.01 38.25
Cinedigm Corp CIDM 31.9 13.9
Alder BioPharmaceuticals, Inc. ALDR 29.09 9.91
Cintas Corporation CTAS 76.23 51.83
Cirrus Logic Inc CRUS 24.83 16.88
Cisco Systems Inc CSCO 24.81 18.18
Citi Trends Inc CTRN 24.61 14.68
Citius Pharmaceuticals Inc CTXR 18.75 15
Citizens & Northern Corp CZNC 17.58 14.53
Citizens Community Bancorp Inc CZWI 8.93 6.91
Citizens First Corporation CZFC 12.06 8.69
Citizens Holding Company CIZN 16.47 14.45
GasLog Partners LP GLOP 25.12 15.89
Citrix Systems Inc CTXS 72.45 52.55
City Holding Company CHCO 41.44 36.02
Clarus Corporation CLAR 0.02 0
Clean Energy Fuels Corp CLNE 12.78 4.3
ClearBridge All Cap Growth ETF CACG 10.2 9.51
Clearfield Inc CLFD 26.09 11.06
Paramount Group, Inc. PGRE 17.01 16.34
SCYNEXIS, Inc. SCYX 11.2 5.96
ClearOne Inc CLRO 11.11 6.93
ClearSign Combustion Corporation CLIR 11.75 5.27
Cleveland BioLabs Inc CBLI 24.8 5.4
Clovis Oncology Inc CLVS 88.97 36.24
CM Finance Inc CMFN 8.74 5.98
Papa Murphy's Holdings, Inc. FRSH 11.8 8.24
CME Group Inc CME 76.5 54.13
CNB Financial Corporation CCNE 16.6 13.62
Coca Cola Bottling Co Consolidated COKE 92.25 63.88
Cocrystal Pharma Inc COCP 17.04 7.8
Codexis Inc CDXS 2.89 1.34
Codorus Valley Bancorp Inc CVLY 21.43 17.68
Coffee Holding Co Inc JVA 8.43 4.84
Cogent Communications Holdings Inc CCOI 35.15 24.86
Aldeyra Therapeutics, Inc. ALDX 9.76 3.28
Cognex Corporation CGNX 21.49 15.66
Cognizant Technology Solutions Corporation CTSH 53.57 42.58
Coherent Inc COHR 75.89 54.53
Cohu Inc COHU 11.87 8.55
Collectors Universe Inc CLCT 19.44 12.67
Colony Bankcorp Inc CBAN 7.73 5.59
Columbia Banking System Inc COLB 24.96 20.25
Ares Management Corporation ARES 15.64 12.31
Columbia Sportswear Company COLM 43.34 33.36
Columbus McKinnon Corporation CMCO 29.4 19.85
Comcast Corporation CMCSA 27.26 22.02
Command Center Inc CCNI 9.78 3.96
Commerce Bancshares Inc CBSH 43.79 38.33
Commerce Bancshares Inc CBSHP 20.22 19.15
Commercial Vehicle Group Inc CVGI 10.81 5.46
CommScope Holding Company Inc COMM 27.84 17.31
Communications Systems Inc JCS 10.36 8.29
Vital Therapies, Inc. VTL 33.31 11.21
Community Bankers Trust Corporation ESXB 4.54 3.73
Community Trust Bancorp Inc CTBI 37.78 28.21
Community West Bancshares CWBC 7.3 5.6
Commvault Systems Inc CVLT 76.1 42.88
Compugen Ltd CGEN 14.2 6.44
Computer Programs and Systems Inc CPSI 59.84 47.49
Computer Task Group Incorporated CTG 16.97 7.58
comScore Inc SCOR 47.6 26.58
Sabre Corporation SABR 18.81 14.04
Comstock Holding Companies Inc CHCI 14.21 5.95
Comtech Telecommunications Corp CMTL 34.19 24.86
Conatus Pharmaceuticals Inc CNAT 14.25 5.32
CONMED Corporation CNMD 45.96 33.97
Connecticut Water Service Inc CTWS 34.18 27.99
ConnectOne Bancorp Inc CNOB 46.88 16.73
Sportsman's Warehouse Holdings, Inc. SPWH 10.9 5.46
Conn& 39 s Inc CONN 77.63 14.15
Consolidated Communications Holdings Inc CNSL 19.75 12.06
Consolidated Water Co Ltd CWCO 12.81 8.42
Consumer Portfolio Services Inc CPSS 9.59 6.36
ContraFect Corporation CFRX 5.21 2.52
ContraVir Pharmaceuticals Inc CTRV 23.68 5.2
Leju Holdings Limited LEJU 17.96 9.22
Control4 Corporation CTRL 31.45 11.98
Copart Inc CPRT 18.88 15.13
Corbus Pharmaceuticals Holdings Inc CRBP 4.95 2.72
Corcept Therapeutics Incorporated CORT 4.44 1.74
Core Mark Holding Company Inc CORE 30.58 16.6
Cornerstone OnDemand Inc CSOD 60.86 27.55
CorVel Corp CRVL 52.75 32.06
Moelis & Company MC 26.24 18.52
CoStar Group Inc CSGP 214 137.6
Costco Wholesale Corporation COST 128.33 96.98
CounterPath Corporation CPAH 15 5.1
Covenant Transportation Group Inc CVTI 28.04 7.85
Cowen Inc COWN 19.2 14.48
CPS Technologies Corp CPSH 3.25 2.4
CRA International Inc CRAI 31.21 17.79
Cracker Barrel Old Country Store Inc CBRL 114.61 74.98
Paycom Software, Inc. PAYC 28.75 12.41
Craft Brew Alliance Inc BREW 17.77 10.14
Cray Inc CRAY 41.66 24.51
Creative Realities Inc CREX 16.2 7.98
Credit Acceptance Corporation CACC 162.02 113.37
Credit Suisse AG DGLD 89.09 53.61
Credit Suisse AG DSLV 91.41 35.1
STORE Capital Corporation STOR 18.28 16.09
City Office REIT, Inc. CIO 9.76 8.35
Cree Inc CREE 67.33 27.28
Cresud S A C I F y A CRESY 13.96 8.3
Criteo S A CRTO 58.9 26.89
Crocs Inc CROX 16.68 11.42
Weibo Corporation WB 24.34 14.24
Cross Country Healthcare Inc CCRN 13.34 5.39
Crown Crafts Inc CRWS 6.96 5.47
CryoPort Inc CYRX 6.84 4.08
CSG Systems International Inc CSGS 28.85 22.56
CSI Compressco LP CCLP 11.97 7.51
CSP Inc CSPI 6.66 5.16
CSX Corporation CSX 35.19 23.67
CTI BioPharma Corp CTIC 42.1 19.9
Phibro Animal Health Corporation PAHC 31.37 15.1
CTI Industries Corporation CTIB 5.95 3.55
Ctrip com International Ltd CTRP 34.35 18.59
CUI Global Inc CUI 11.08 6.12
Cumberland Pharmaceuticals Inc CPIX 6.08 4.22
Cumulus Media Inc CMLS 64.64 24.32
Curis Inc CRIS 16.7 5.6
Cutera Inc CUTR 11.73 9
CVB Financial Corporation CVBF 14.89 12.37
CVD Equipment Corporation CVV 17.05 10.26
Cyanotech Corporation CYAN 7.84 4.41
Farmland Partners Inc. FPI 11.19 7.73
CyberOptics Corporation CYBE 12.27 6.26
Cyclacel Pharmaceuticals Inc CYCC 55.8 8.16
Cyclacel Pharmaceuticals Inc CYCCP 6.17 3.24
CymaBay Therapeutics Inc CBAY 9.83 5
Cypress Semiconductor Corporation CY 12.66 7.13
CYREN Ltd CYRN 4.09 1.45
CyrusOne Inc CONE 24.61 16.91
Cytokinetics Incorporated CYTK 12.99 3.07
Cytori Therapeutics Inc CYTX 498 56.93
Enable Midstream Partners, LP ENBL 18.19 12.1
Cytosorbents Corporation CTSO 10.89 3.13
CytRx Corporation CYTR 48.48 12.9
Daily Journal Corp S C DJCO 263.01 156.5
Daktronics Inc DAKT 13 9.36
DarioHealth Corp DRIO 228.6 2.23
Adamas Pharmaceuticals, Inc. ADMS 20.07 13
Data I O Corporation DAIO 3.68 2.25
Dawson Geophysical Company DWSN 33.87 10.49
Del Frisco& 39 s Restaurant Group Inc DFRG 29.05 18.93
Ally Financial Inc. ALLY 24.05 19.19
DelMar Pharmaceuticals Inc DMPI 6.16 2.56
Denny& 39 s Corporation DENN 10.35 6.2
DENTSPLY SIRONA Inc XRAY 54.61 43.09
Destination Maternity Corporation DEST 26.82 13.04
Destination XL Group Inc DXLG 6.52 4.5
Deswell Industries Inc DSWL 1.82 1.39
DexCom Inc DXCM 58.3 29.68
Diamond Hill Investment Group Inc DHIL 125.53 96.14
Diamondback Energy Inc FANG 91.13 44.29
Diana Containerships Inc DCIX 196 90
Digi International Inc DGII 12.6 7.14
Digimarc Corporation DMRC 36.83 18.86
GrubHub Inc. GRUB 45.21 30
Digirad Corporation DRAD 3.53 2.41
Digital Ally Inc DGLY 33.41 3.11
Dime Community Bancshares Inc DCOM 15.17 12.28
Diodes Incorporated DIOD 30.3 20
Discovery Inc DISCA 89.1 31.86
Discovery Inc DISCB 89.75 35.03
Discovery Inc DISCK 43.61 31.38
DISH Network Corporation DISH 79.41 54.1
Diversicare Healthcare Services Inc DVCR 11.2 4.13
Five9, Inc. FIVN 8.03 4.04
DLH Holdings Corp DLHC 3.43 1.48
DMC Global Inc BOOM 22.96 14.73
DNB Financial Corp DNBF 21.92 17.92
Dollar Tree Inc DLTR 70.7 49.68
Donegal Group Inc DGICA 13.83 11.86
Donegal Group Inc DGICB 22.91 16.94
Dorchester Minerals L P DMLP 25.81 16.78
Dorman Products Inc DORM 60.71 39.37
DryShips Inc DRYS 44 7
DSP Group Inc DSPG 11.31 7.96
Dunkin& 39 Brands Group Inc DNKN 47.3 37.93
DURECT Corporation DRRX 2.22 0.7
DXP Enterprises Inc DXPE 113.21 44.74
Dynasil Corporation of America DYSL 1.85 1.05
Dynatronics Corporation DYNT 4.93 2.88
Tarena International, Inc. TEDU 15.1 6.52
Dynavax Technologies Corporation DVAX 20.7 13
E TRADE Financial Corporation ETFC 25.07 18.98
E W Scripps Company The SSP 22.05 14.59
Eagle Bancorp Montana Inc EBMT 10.39 9.44
Eagle Bancorp Inc EGBN 36.68 29.59
Eagle Bulk Shipping Inc EGLE 328.8 13.6
East West Bancorp Inc EWBC 36.65 29.13
Eastern Company The EML 16.39 13.8
The Rubicon Project, Inc. RUBI 22.24 9.05
eBay Inc EBAY 24.96 20.15
Ebix Inc EBIX 17.08 11.81
Echo Global Logistics Inc ECHO 30.08 15.92
1347 Property Insurance Holdings, Inc. PIH 9.57 7.13
EchoStar Corporation SATS 53.88 43.88
Ecology and Environment Inc EEI 10.27 7.11
EDAP TMS S A EDAP 5.97 1.17
Educational Development Corporation EDUC 2.19 1.3
eGain Corporation EGAN 10.72 4.09
eHealth Inc EHTH 62.35 19.79
Bluerock Residential Growth REIT, Inc. BRG 14.55 14.55
Ekso Bionics Holdings Inc EKSO 53.55 5.32
Elbit Imaging Ltd EMITF 26.4 1.25
Elbit Systems Ltd ESLT 60.06 50.53
Eldorado Resorts Inc ERI 4.4 3.96
Electronic Arts Inc EA 48.33 21.54
Electronics for Imaging Inc EFII 47.06 37.12
Aerohive Networks, Inc. HIVE 11.54 4.26
Electro Sensors Inc ELSE 4.42 3.19
Elmira Savings Bank NY The ESBK 20.53 17
Eltek Ltd ELTK 13.75 5.84
EMC Insurance Group Inc EMCI 20.86 15.15
Emclaire Financial Corp EMCF 23.19 19.98
EMCORE Corporation EMKR 4.62 2.75
Emmis Communications Corporation EMMS 14.2 7.28
Empire Resorts Inc NYNY 45.4 20.25
Enanta Pharmaceuticals Inc ENTA 51.98 28.28
2U, Inc. TWOU 20.04 10.77
Encore Capital Group Inc ECPG 51.1 40.04
Encore Wire Corporation WIRE 56.87 34.22
Endo International plc ENDP 81.49 56.28
Endologix Inc ELGX 17.9 10.6
Endurance International Group Holdings Inc EIGI 18.88 11.16
Energy Focus Inc EFOI 8.26 4
Energy Recovery Inc ERII 6.49 3.31
Energous Corporation WATT 15.57 7.25
ENGlobal Corporation ENG 3.92 1.31
Enphase Energy Inc ENPH 17.39 6.6
Enstar Group Limited ESGR 154.5 121.02
Entegra Financial Corp ENFC 14.75 12.95
Entegris Inc ENTG 13.86 10.17
Enterprise Bancorp Inc EBTC 23.62 16.45
TriNet Group, Inc. TNET 32.59 19.1
Enterprise Financial Services Corporation EFSC 19.76 15.67
Epizyme Inc EPZM 40.41 16.68
ePlus inc PLUS 37.85 24.87
Equinix Inc EQIX 206.13 144.44
Ericsson ERIC 11.81 9.94
Erie Indemnity Company ERIE 82.56 57.44
Escalade Incorporated ESCA 14.43 8.98
Esperion Therapeutics Inc ESPR 40.44 12.89
ESSA Bancorp Inc ESSA 10.85 9.11
Applied Genetic Technologies Corporation AGTC 31.69 11.32
Euro Tech Holdings Company Limited CLWT 5.96 2.56
Euronet Worldwide Inc EEFT 58.94 36.21
FibroGen, Inc FGEN 29.07 21.54
Amber Road, Inc. AMBR 17.49 8.76
Euroseas Ltd ESEA 14.2 7.5
Ever Glory International Group Inc EVK 8.22 4.95
EVINE Live Inc EVLV 6.75 5.86
Evogene Ltd EVGN 19.91 8.74
Evoke Pharma Inc EVOK 11.86 4.72
Evolving Systems Inc EVOL 10.15 6.86
Exact Sciences Corporation EXAS 29.65 11.17
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 31.09 25.72
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 27.99 23.83
A10 Networks, Inc. ATEN 16.21 3.93
Exelixis Inc EXEL 8.24 1.29
EXFO Inc EXFO 5.15 3.17
ExlService Holdings Inc EXLS 31.01 24.36
eXp World Holdings Inc EXPI 18.8 0.3
Expedia Group Inc EXPE 88.13 60.54
Expeditors International of Washington Inc EXPD 44.21 35.83
Exponent Inc EXPO 19.76 15.69
Extended Stay America Inc STAY 21.38 14.42
Extreme Networks Inc EXTR 7.82 3.01
EZCORP Inc EZPW 13.31 8.65
F5 Networks Inc FFIV 135.11 87.78
Facebook Inc FB 81.45 53.53
Famous Dave& 39 s of America Inc DAVE 34.4 15.57
Farmer Brothers Company FARM 31.12 18.68
Q2 Holdings, Inc. QTWO 20.3 10.03
Farmers & Merchants Bancorp Inc FMAO 12.19 9.73
Farmers National Banc Corp FMNB 7.95 6.01
FARO Technologies Inc FARO 65.37 39.9
Fastenal Company FAST 44.99 36.22
Fate Therapeutics Inc FATE 12.28 3.58
Fauquier Bankshares Inc FBSS 19.11 11.84
Akebia Therapeutics, Inc. AKBA 29.17 9
FedNat Holding Company FNHC 33.46 11.56
Ferroglobe PLC GSM 20.28 14.53
Fibrocell Science Inc FCSC 93 35.1
Fidelity D & D Bancorp Inc FDBC 20.71 14.8
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 180.96 148.71
Fidelity Southern Corporation LION 14.92 11.53
Fidus Investment Corporation FDUS 13.18 9.05
MediWound Ltd. MDWD 18.16 4.88
Fiesta Restaurant Group Inc FRGI 62.85 36.31
Fifth Third Bancorp FITB 20.61 15.91
Fifth Third Bancorp FITBI 21.67 18.62
Financial Institutions Inc FISI 23.41 17.14
Finjan Holdings Inc FNJN 9.62 2.19
FireEye Inc FEYE 95.63 25.76
First Bancorp FBNC 18.17 14.77
Paylocity Holding Corporation PCTY 30.03 15.5
First Bancorp Inc ME FNLC 15.58 12.94
First Bank FRBA 6.76 5.83
First Busey Corporation BUSE 17.88 14.11
First Business Financial Services Inc FBIZ 22.07 16.84
First Capital Inc FCAP 21.78 17.4
First Citizens BancShares Inc FCNCA 262.93 206.72
First Community Bankshares Inc FCBC 14.66 11.73
First Community Corporation FCCO 10.66 9.26
First Defiance Financial Corp FDEF 15.83 10.99
Castlight Health, inc. CSLT 39.8 10.5
First Financial Bancorp FFBC 16.88 13.42
First Financial Bankshares Inc FFIN 30.28 25.35
First Financial Corporation Indiana THFF 31.11 26.12
First Financial Northwest Inc FFNW 11.55 9.19
First Foundation Inc FFWM 10 8.93
First Guaranty Bancshares Inc FGBI 17.74 11.94
First Internet Bancorp INBK 24.04 15.02
First Interstate BancSystem Inc FIBK 26.39 21.46
First Merchants Corporation FRME 21.6 17.92
Galmed Pharmaceuticals Ltd. GLMD 15.24 4.68
First Mid Illinois Bancshares Inc FMBH 20.95 16.16
First Midwest Bancorp Inc FMBI 16.33 14.02
First Savings Financial Group Inc FSFG 25.09 21.16
First Solar Inc FSLR 73.87 40.9
Achaogen, Inc. AKAO 18.95 8
Landmark Infrastructure Partners LP LMRK 13.79 11.92
Aquinox Pharmaceuticals, Inc. AQXP 14 5.61
Coupa Software Incorporated COUP 30.17 11.96
Recro Pharma, Inc. REPH 9.15 2.47
Varonis Systems, Inc. VRNS 53.48 17.87
Semler Scientific Inc SMLR 7 1.96
Inogen, Inc INGN 31.46 13.81
Concert Pharmaceuticals, Inc. CNCE 15.08 7.23
Installed Building Products, Inc. IBP 18.47 11.08
Flexion Therapeutics, Inc. FLXN 21.26 11.85
First United Corporation FUNC 8.91 7.24
FirstCash Inc FCFS 60.95 46.1
Firsthand Technology Value Fund Inc SVVC 19.77 15.02
Fiserv Inc FISV 36.51 27.2
Five Below Inc FIVE 46.66 34.4
Eagle Pharmaceuticals, Inc. EGRX 15.5 9.31
Five Prime Therapeutics Inc FPRX 27.39 11.06
Five Star Senior Living Inc FVE 6.04 3.41
Flex Ltd FLEX 11.52 7.5
PRA Health Sciences, Inc. PRAH 25.5 19.62
FlexShopper Inc FPAY 10 4.2
Flexsteel Industries Inc FLXS 35.94 23.51
FLIR Systems Inc FLIR 34.83 26.69
Fluidigm Corporation FLDM 48.89 22.06
Flushing Financial Corporation FFIC 18.72 15.86
FNCB Bancorp Inc FNCB 8.56 4.88
Fonar Corporation FONR 26.32 9.67
Revance Therapeutics, Inc. RVNC 38.9 14.89
FormFactor Inc FORM 8.93 5.41
Formula Systems 1985 Ltd FORTY 29.89 19.56
Forrester Research Inc FORR 38.01 31.48
Fortinet Inc FTNT 31.31 19.02
Forward Air Corporation FWRD 48.59 40.17
Ladder Capital Corp LADR 13.27 10.8
Forward Industries Inc FORD 1.96 0.9
Fossil Group Inc FOSL 121.47 92.76
Fox Factory Holding Corp FOXF 18.94 13.52
Francesca& 39 s Holdings Corporation FRAN 22.5 11.2
Franklin Electric Co Inc FELE 41.92 32.39
Fred& 39 s Inc FRED 19.04 12.46
Freightcar America Inc RAIL 34.5 20.26
Frequency Electronics Inc FEIM 12.49 10.16
Continental Building Products, Inc. CBPX 20.02 12.58
Frontier Communications Corporation FTR 74.49 43.84
FRP Holdings Inc FRPH 42.19 35.61
FS Bancorp Inc FSBW 17.45 15.35
FSB Bancorp Inc FSBC 10.4 7.15
FTD Companies Inc FTD 36.65 28.9
Fuel Tech Inc FTEK 8.05 3.62
FuelCell Energy Inc FCEL 47.16 16.32
Full House Resorts Inc FLL 2.73 0.88
uniQure N.V. QURE 18.05 8.63
Fulton Financial Corporation FULT 11.38 9.36
Fusion Connect Inc FSNN 10.73 4.73
Fuwei Films Holdings Co Ltd FFHL 7.52 2.38
G Willi Food International Ltd WILC 8.28 5.74
Gaia Inc GAIA 8.74 6.2
Genocea Biosciences, Inc. GNCA 22.7 7
Galectin Therapeutics Inc GALT 18.3 3.19
Gaming and Leisure Properties Inc GLPI 27.23 21.04
Gaming Partners International Corporation GPIC 9.43 7.71
Garmin Ltd GRMN 51.36 35.73
Garrison Capital Inc GARS 9.14 7.72
Gencor Industries Inc GENC 7.66 6
General Finance Corporation GFN 9.86 6.06
General Finance Corporation GFNCP 72.97 62.67
Cara Therapeutics, Inc. CARA 22.49 7.76
Genetic Technologies Ltd GENE 10 1.55
Genius Brands International Inc GNUS 14.73 3.99
GenMark Diagnostics Inc GNMK 14.05 8.67
Genomic Health Inc GHDX 36.4 24.68
Gentex Corporation GNTX 17.39 12.09
Gentherm Inc THRM 51.65 23.39
Geospace Technologies Corporation GEOS 93.67 24.27
German American Bancorp Inc GABC 19.02 15.21
New Home Company Inc. (The) NWHM 15.84 11.75
Geron Corporation GERN 5.71 1.69
Gevo Inc GEVO 8 1
Gibraltar Industries Inc ROCK 18.96 12.96
GigaMedia Limited GIGM 8.6 3.87
G III Apparel Group LTD GIII 50.65 32.37
Gilat Satellite Networks Ltd GILT 5.59 4.52
Gilead Sciences Inc GILD 103.9 59.57
Glacier Bancorp Inc GBCI 25.52 21.09
Gladstone Capital Corporation GLAD 6.78 5.51
Ultragenyx Pharmaceutical Inc. RARE 66.18 33.36
Gladstone Commercial Corporation GOOD 13.13 11.76
Gladstone Commercial Corporation GOODO 19.21 16.94
Gladstone Commercial Corporation GOODP 19.54 17.16
Gladstone Investment Corporation GAIN 5.44 4.66
Gladstone Land Corporation LAND 13.04 7.53
Malibu Boats, Inc. MBUU 23.9 16.59
Glen Burnie Bancorp GLBZ 11.47 9.61
Global Eagle Entertainment Inc ENT 18.33 9.6
Global Indemnity Limited GBLI 28.28 22.94
Global Self Storage Inc SELF 3.14 2.43
Global X Autonomous & Electric Vehicles ETF DRIV 24.97 13.77
On Deck Capital, Inc. ONDK 27.98 22.43
Sky Solar Holdings, Ltd. SKYS 12.72 6.44
Trevena, Inc. TRVN 9.64 3.98
Dicerna Pharmaceuticals, Inc. DRNA 46 8.14
Globus Maritime Limited GLBS 177.6 88.8
Glu Mobile Inc GLUU 7.47 3.4
Gogo Inc GOGO 26.25 11.93
Golar LNG Limited GLNG 65.37 28.66
Golar LNG Partners LP GMLP 24.22 17.5
Care.com, Inc. CRCM 28.71 7.54
Golub Capital BDC Inc GBDC 13.36 11.09
Good Times Restaurants Inc GTIM 7.74 2.6
Akers Biosciences Inc. AKER 44.08 20.96
Government Properties Income Trust GOV 67.76 57.58
Grand Canyon Education Inc LOPE 50.73 37.31
GRAVITY Co Ltd GRVY 4.6 2.2
Great Lakes Dredge & Dock Corporation GLDD 9.19 5.86
Great Southern Bancorp Inc GSBC 36.5 24.31
Santander Consumer USA Holdings Inc. SC 25.01 16.39
Green Brick Partners Inc GRBK 8.77 5.94
Green Plains Inc GPRE 41.53 16.94
Greene County Bancorp Inc GCBC 14.14 11.28
Greenlight Reinsurance Ltd GLRE 35 30.25
Griffin Industrial Realty Inc GRIF 31.97 24.48
EP Energy Corporation EPE 23.05 7.16
Grifols S A GRFS 21.15 13.56
Groupon Inc GRPN 12.08 5.33
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 34.34 19.59
Grupo Financiero Galicia S A GGAL 16.76 7.35
GSE Systems Inc GVP 1.9 1.2
GSI Technology Inc GSIT 7.2 4.68
GSV Capital Corp GSVC 9.65 5.78
GTx Inc GTXI 21.3 4.2
Cypress Energy Partners, L.P. CELP 14.94 7.44
Guaranty Federal Bancshares Inc GFED 12.42 9.84
Gulf Island Fabrication Inc GIFI 22.37 15.88
Gulf Resources Inc GURE 2.87 1.02
Gulfport Energy Corporation GPOR 75.19 37.51
GW Pharmaceuticals Plc GWPH 107.35 38.06
Gyrodyne LLC GYRO 7.34 2.44
H&E Equipment Services Inc HEES 34.01 21.68
Hallador Energy Company HNRG 12.76 6.86
GlycoMimetics, Inc. GLYC 17 6.12
Hallmark Financial Services Inc HALL 12.19 8.07
Halozyme Therapeutics Inc HALO 17.57 7.09
Hamilton Bancorp Inc HBK 14.47 11.5
Hanmi Financial Corporation HAFC 21.96 17.32
Harmonic Inc HLIT 7.72 5.66
Retrophin, Inc. RTRX 23.36 7.89
Harvard Bioscience Inc HBIO 5.67 3.73
Harvest Capital Credit Corporation HCAP 9.38 7.29
Hasbro Inc HAS 53.55 42.47
Hawaiian Holdings Inc HA 25.64 9.47
Hawkins Inc HWKN 40.61 30.26
Hawthorn Bancshares Inc HWBK 15.05 11.11
Haynes International Inc HAYN 53.07 36.39
HD Supply Holdings Inc HDS 30.18 20.9
Health Insurance Innovations Inc HIIQ 13.98 6.09
Healthcare Services Group Inc HCSG 29.49 23.17
HealthStream Inc HSTM 33.03 20.16
Heartland Express Inc HTLD 27.28 19.23
Heartland Financial USA Inc HTLF 26.46 22.06
Heat Biologics Inc HTBX 92.9 38.1
Heidrick & Struggles International Inc HSII 21.57 14.23
Helen of Troy Limited HELE 69.77 47.47
Helios and Matheson Analytics Inc HMNY 997.48 1
Helius Medical Technologies Inc HSDT 13.2 9.53
Hemisphere Media Group Inc HMTV 13.49 10.49
Hennessy Advisors Inc HNNA 13.9 6.66
Henry Schein Inc HSIC 68.94 55.11
Heritage Commerce Corp HTBK 7.93 6.78
Heritage Financial Corporation HFWA 15.99 13.49
Heritage Crystal Clean Inc HCCI 20.12 9.73
Herman Miller Inc MLHR 29.44 23.91
Heron Therapeutics Inc HRTX 15.65 7.07
Heska Corporation HSKA 18.13 8.63
Hibbett Sports Inc HIBB 66.62 41.57
Highland iBoxx Senior Loan ETF SNLN 16.29 15.77
Highpower International Inc HPJ 7.94 2.46
Highway Holdings Limited HIHO 2.17 1.47
Himax Technologies Inc HIMX 13.69 5.19
Hingham Institution for Savings HIFS 85.77 64.57
HMN Financial Inc HMNF 13.5 9.04
HMS Holdings Corp HMSY 26.05 15.74
Hollysys Automation Technologies Ltd HOLI 24.82 14.86
Hologic Inc HOLX 27.05 20.11
Home Bancorp Inc HBCP 21.82 17.6
Home BancShares Inc HOMB 16.82 13.09
Home Federal Bancorp Inc of Louisiana HFBL 19.08 15.83
HomeStreet Inc HMST 20.55 16.1
HomeTown Bankshares Corporation HMTA 7.14 6.01
HomeTrust Bancshares Inc HTBI 16.62 14.58
Hooker Furniture Corporation HOFT 16.17 12.68
HopFed Bancorp Inc HFBC 12.19 10.45
Horizon Bancorp Inc HBNC 10.86 7.86
Horizon Pharma plc HZNP 17.35 7.61
Horizon Technology Finance Corporation HRZN 9.03 7.28
Hospitality Properties Trust HPT 24.01 17.66
Houghton Mifflin Harcourt Company HMHC 20.91 17.07
Houston Wire & Cable Company HWCC 12.88 10.38
Howard Bancorp Inc HBMD 12.5 9.25
Huazhu Group Limited HTHT 7.46 4.81
Hub Group Inc HUBG 51.45 34.37
Hudson Global Inc HSON 3.96 2.59
Hudson Technologies Inc HDSN 4.46 2.65
Huntington Bancshares Incorporated HBAN 9.58 7.64
Hurco Companies Inc HURC 37.72 22.53
Huron Consulting Group Inc HURN 71.73 57.76
Huttig Building Products Inc HBP 5.45 2.7
Match Group, Inc. MTCH 0 0
Hydrogenics Corporation HYGS 33.76 11.82
I D Systems Inc IDSY 7.7 3.96
IBERIABANK Corporation IBKC 64.59 54.7
icad inc ICAD 13.94 6.05
Icahn Enterprises L P IEP 75.76 58.89
ICF International Inc ICFI 41.73 30.18
ICON plc ICLR 58.07 37.92
Iconix Brand Group Inc ICON 44.22 33.31
ICU Medical Inc ICUI 85.71 54.19
Ideal Power Inc IPWR 11.25 5.31
Identiv Inc INVE 20.99 5.89
Idera Pharmaceuticals Inc IDRA 52.72 15.68
IDEXX Laboratories Inc IDXX 76.44 52.52
IES Holdings Inc IESC 8.37 5.27
IF Bancorp Inc IROQ 16.72 15.36
IHS Markit Ltd INFO 0.11 0
II VI Incorporated IIVI 17.47 10.95
Ikonics Corporation IKNX 30.68 13.5
Illumina Inc ILMN 194.33 108.61
Image Sensing Systems Inc ISNS 7.75 2.05
Immersion Corporation IMMR 14.4 7.51
ImmuCell Corporation ICCC 5.45 3.44
ImmunoGen Inc IMGN 17.67 5.77
Immunomedics Inc IMMU 6.1 3.06
Immutep Limited IMMP 0 0
Incyte Corporation INCY 78.89 43.1
Independent Bank Corp INDB 39.86 31.09
Independent Bank Corporation IBCP 12.79 10.52
Axalta Coating Systems Ltd. AXTA 27.45 20.75
Independent Bank Group Inc IBTX 59.23 37.31
Industrial Services of America Inc IDSA 6.79 2.89
Infinera Corporation INFN 15.49 7.06
Infinity Pharmaceuticals Inc INFI 17.99 8.6
Information Services Group Inc III 5.49 3.33
Ingles Markets Incorporated IMKTA 34.43 20.19
InnerWorkings Inc INWK 9.29 7.03
Innodata Inc INOD 3.4 2.51
Innophos Holdings Inc IPHS 50.27 35.97
Innospec Inc IOSP 43.41 33.68
Innovative Solutions and Support Inc ISSC 8.42 2.45
Innoviva Inc INVA 0 0
Inovio Pharmaceuticals Inc INO 15.28 8
Insight Enterprises Inc NSIT 31.49 19.79
Insignia Systems Inc ISIG 3.2 1.94
Insmed Inc INSM 21.54 11.65
Insteel Industries Inc IIIN 21.72 16.07
Insulet Corporation PODD 50.18 31.69
Insys Therapeutics Inc INSY 27.79 11.3
Integra LifeSciences Holdings Corporation IART 27.19 22
Integrated Device Technology Inc IDTI 20.18 9.22
Intel Corporation INTC 33.58 20.52
Intellipharmaceutics International Inc IPCI 49 22.6
Inter Parfums Inc IPAR 34.03 23.44
Intercept Pharmaceuticals Inc ICPT 462.26 67.77
InterDigital Inc IDCC 51 24.41
Interface Inc TILE 20.85 12.95
Interlink Electronics Inc LINK 6.6 1
Intermolecular Inc IMI 4.88 1.88
Internap Corporation INAP 33.16 25.4
International Bancshares Corporation IBOC 26.16 19.34
International Speedway Corporation ISCA 36.02 27.23
Internet Gold Golden Lines Ltd IGLD 11.24 6.37
Internet Initiative Japan Inc IIJI 14.05 8.39
Intersections Inc INTX 8.34 3.5
Intevac Inc IVAC 10.09 6
INTL FCStone Inc INTL 20.7 16.96
Intra Cellular Therapies Inc ITCI 20.25 13.08
Intrexon Corporation XON 36.82 15.3
IntriCon Corporation IIN 8.8 3.85
Intuit Inc INTU 90.95 66.12
Intuitive Surgical Inc ISRG 180.21 117.45
The Joint Corp. JYNT 6.84 6.05
Investors Bancorp Inc ISBC 25.45 8.92
Investors Title Company ITIC 73.93 57.17
InVivo Therapeutics Holdings Corp NVIV 260 50
IPG Photonics Corporation IPGP 76.65 61.62
IRIDEX Corporation IRIX 10.8 6.63
Iridium Communications Inc IRDM 10.32 5.98
Iridium Communications Inc IRDMB 326.79 251.94
iRobot Corporation IRBT 45.54 30.26
Ironwood Pharmaceuticals Inc IRWD 15.69 9.71
Isramco Inc ISRL 146.47 110.12
Iteris Inc ITI 2.45 1.49
Itron Inc ITRI 43.35 33.64
Ituran Location and Control Ltd ITRN 22.14 17.63
IZEA Worldwide Inc IZEA 13.5 3.8
J & J Snack Foods Corp JJSF 105.82 79.8
J W Mays Inc MAYS 67.14 30.5
J B Hunt Transport Services Inc JBHT 81.73 66.56
Freshpet, Inc. FRPT 19.45 14.23
j2 Global Inc JCOM 58.88 38.99
Jack Henry & Associates Inc JKHY 60.51 49.97
Jack In The Box Inc JACK 75.64 44.76
JAKKS Pacific Inc JAKK 9.17 5.52
Jason Industries Inc JASN 10.95 7.75
Jason Industries Inc JASNW 1.91 0.98
Jazz Pharmaceuticals plc JAZZ 183.03 124.63
JetBlue Airways Corporation JBLU 15.89 7.63
Jewett Cameron Trading Company JCTCF 5.63 4.65
John B Sanfilippo & Son Inc JBSS 39.96 17.22
Johnson Outdoors Inc JOUT 30.45 18.91
Kaiser Aluminum Corporation KALU 73.95 60.44
Kamada Ltd KMDA 17.5 3.07
Kandi Technologies Group Inc KNDI 21.6 10.52
Karyopharm Therapeutics Inc KPTI 47.12 21.57
KBS Fashion Group Limited KBSF 112.5 63.75
KCAP Financial Inc KCAP 4.73 3.77
Kearny Financial KRNY 15.22 10.53
Kelly Services Inc KELYA 24.37 14.32
Kelly Services Inc KELYB 23.65 13.56
Kentucky First Federal Bancorp KFFB 7.22 6.2
Kewaunee Scientific Corporation KEQU 16.81 13.4
Key Tronic Corporation KTCC 11.38 7.87
Kforce Inc KFRC 22.52 15.96
Kimball Electronics Inc KE 12.3 7.22
Kimball International Inc KBAL 17.75 7.8
Kindred Biosciences Inc KIN 26.5 6.1
Kingold Jewelry Inc KGJI 1.81 0.84
Kingstone Companies Inc KINS 7.87 5.14
Kirkland& 39 s Inc KIRK 22.52 14.4
KLA Tencor Corporation KLAC 64.7 41.63
Kona Grill Inc KONA 25.38 14.4
Kopin Corporation KOPN 4.49 2.92
Koss Corporation KOSS 5.86 1.26
KraneShares Trust KraneShares CSI China Internet ETF KWEB 39.37 29.07
Kratos Defense & Security Solutions Inc KTOS 9 4.28
Kulicke and Soffa Industries Inc KLIC 14.73 10.62
KVH Industries Inc KVHI 14.33 11
L B Foster Company FSTR 55.43 39.96
La Jolla Pharmaceutical Company LJPC 20.15 7.26
Lake Shore Bancorp Inc LSBK 12.85 10.84
Lakeland Bancorp Inc LBAI 11.05 8.74
Lakeland Financial Corporation LKFN 26.78 21.54
Lakeland Industries Inc LAKE 29 5.52
Lam Research Corporation LRCX 78.99 45.28
Lamar Advertising Company LAMR 44.85 36.94
Lancaster Colony Corporation LANC 87.78 73.35
Landec Corporation LNDC 14.68 10.08
Landmark Bancorp Inc LARK 22.15 16.1
Lands& 39 End Inc LE 55.21 25.86
Landstar System Inc LSTR 76.57 53.2
Lantronix Inc LTRX 2.84 1.55
Lattice Semiconductor Corporation LSCC 8.73 5.36
Lawson Products Inc LAWS 27.1 12.36
LCNB Corporation LCNB 14.92 12.24
Legacy Reserves Inc LGCY 26.15 8.95
LeMaitre Vascular Inc LMAT 7.98 6.3
LendingTree Inc TREE 48.34 23.41
Lexicon Pharmaceuticals Inc LXRX 14.07 5.95
LGI Homes Inc LGIH 21.2 13.88
LHC Group LHCG 31.46 19.9
Liberty Broadband Corporation LBRDA 54.84 45.69
Liberty Broadband Corporation LBRDK 54.4 45.15
Liberty Global plc LBTYA 89.98 38.49
Triumph Bancorp, Inc. TBK 15.03 12.67
Liberty Global plc LBTYB 89.97 39.48
Liberty Global plc LBTYK 86.92 37.38
Liberty TripAdvisor Holdings Inc LTRPA 37.93 24.23
Liberty TripAdvisor Holdings Inc LTRPB 42 19.64
Lifetime Brands Inc LCUT 18.36 13.68
Lifevantage Corporation LFVN 11.55 7.98
Lifeway Foods Inc LWAY 19.54 12.46
Ligand Pharmaceuticals Incorporated LGND 79.58 42.36
Lightbridge Corporation LTBR 18.75 7.75
LightPath Technologies Inc LPTH 1.76 0.9
Lilis Energy, Inc. LLEX 35.8 6.6
Limelight Networks Inc LLNW 3.1 1.89
Limoneira Co LMNR 26.05 19.49
Lincoln Educational Services Corporation LINC 5.02 2.18
Lincoln Electric Holdings Inc LECO 69.12 56.82
Lipocine Inc LPCN 9.88 3.95
Xcel Brands, Inc XELB 20 2.8
Liquidity Services Inc LQDT 27.08 7.49
Littelfuse Inc LFUS 97.07 76.9
Live Ventures Incorporated LIVE 59.46 8.42
LivePerson Inc LPSN 15 9.1
LKQ Corporation LKQ 32.53 24.77
Logitech International S A LOGI 15.02 10.25
LogMein Inc LOGM 51.09 30.26
Loral Space and Communications Inc LORL 81.17 66.39
LPL Financial Holdings Inc LPLA 49.81 36.23
LRAD Corporation LRAD 3.5 1.77
LSI Industries Inc LYTS 8.53 5.29
lululemon athletica inc LULU 59.6 37.25
Luminex Corporation LMNX 20.69 15.56
Luna Innovations Incorporated LUNA 2.5 1.23
M B T Financial Corp MBTF 4.54 3.47
Macatawa Bank Corporation MCBC 5.2 4.31
Mackinac Financial Corporation MFNC 12 8.49
MACOM Technology Solutions Holdings Inc MTSI 32.39 15.6
MacroGenics Inc MGNX 40.21 17.78
Magal Security Systems Ltd MAGS 5.87 3.38
Magellan Health Inc MGLN 63.62 52.78
Magic Software Enterprises Ltd MGIC 8.59 5.32
Magyar Bancorp Inc MGYR 9.16 7.3
Maiden Holdings Ltd MHLD 10.8 8.39
MakeMyTrip Limited MMYT 35.13 19.25
Malvern Bancorp Inc MLVF 12.17 10.14
MAM Software Group Inc MAMS 6.55 4.93
Manhattan Associates Inc MANH 42.38 28.55
Manhattan Bridge Capital Inc LOAN 2.99 1.11
Manitex International Inc MNTX 17.44 9.58
Mannatech Incorporated MTEX 27.44 10.54
MannKind Corporation MNKD 54.8 20.1
ManTech International Corporation MANT 28.09 24.15
Marathon Patent Group Inc MARA 38.68 11.52
Marchex Inc MCHX 10.44 3
Marin Software Incorporated MRIN 87.22 53.06
Marine Petroleum Trust MARPS 13.69 7.13
MarketAxess Holdings Inc MKTX 70.93 45.75
Marlin Business Services Corp MRLN 22.64 13.36
Marriott International MAR 74.97 44.46
Marrone Bio Innovations Inc MBII 18.98 1.99
Marten Transport Ltd MRTN 14.48 9.98
Martin Midstream Partners L P MMLP 25.01 16.04
Marvell Technology Group Ltd MRVL 14.97 10.85
Masimo Corporation MASI 31.88 20.69
Matrix Service Company MTRX 37.21 19.19
Mattel Inc MAT 39.04 24.46
Matthews International Corporation MATW 47.03 37.67
Maxim Integrated Products Inc MXIM 30.66 22.52
Maxwell Technologies Inc MXWL 18.2 7.11
Upland Software, Inc. UPLD 12.1 9
McGrath RentCorp MGRC 33.62 26.25
MDC Partners Inc MDCA 23.54 16.7
Medallion Financial Corp MFIN 0 0
MediciNova Inc MNOV 4.66 1.74
Medidata Solutions Inc MDSO 67.54 33.98
MEI Pharma Inc MEIP 11.54 3.79
Mellanox Technologies Ltd MLNX 45.78 30.96
Melrose Bancorp Inc MELR 13.02 12.53
MER Telemanagement Solutions Ltd MTSL 2.63 0.99
MercadoLibre Inc MELI 139.46 79.35
Mercantile Bank Corporation MBWM 19.87 14.77
Mercer International Inc MERC 11.98 6.15
Mercury Systems Inc MRCY 14.21 10.3
Mereo BioPharma Group plc MREO 0.01 0
Meridian Bancorp Inc EBSB 26.79 10.12
Meridian Bioscience Inc VIVO 22.42 13.64
Merit Medical Systems Inc MMSI 17.53 11.7
Merrimack Pharmaceuticals Inc MACK 76.87 29.86
Mesa Laboratories Inc MLAB 91.66 53.85
Meta Financial Group Inc CASH 14.65 10.94
Methanex Corporation MEOH 64.82 39.01
MGE Energy Inc MGEE 43.77 32.61
MGP Ingredients Inc MGPI 16.23 5.15
Microchip Technology Incorporated MCHP 44.69 34.1
Micron Technology Inc MU 36.49 20.67
MicroStrategy Incorporated MSTR 173.89 100.54
Microvision Inc MVIS 2.83 1.14
MICT Inc MICT 5.8 2.67
Mid Penn Bancorp MPB 14.31 11.59
Mid Con Energy Partners LP MCEP 21.28 5.07
Middlefield Banc Corp MBCN 31.64 22.42
Middlesex Water Company MSEX 21.19 17
Mid Southern Bancorp Inc MSVB 16.57 9.85
MidWestOne Financial Group Inc MOFG 26.68 20.58
MIND C T I Ltd MNDO 2.72 1.17
Mirati Therapeutics Inc MRTX 24.8 14.2
MISONIX Inc MSON 14.88 5.01
Mitcham Industries Inc MIND 17.49 5.51
Mitek Systems Inc MITK 7.03 1.91
MKS Instruments Inc MKSI 35.36 25.33
MMA Capital Management LLC MMAC 10.04 8.2
Mobile Mini Inc MINI 43.78 31.47
Moderna Inc MRNA 17.08 4.3
Momenta Pharmaceuticals Inc MNTA 19.72 9.9
Monarch Casino & Resort Inc MCRI 19.55 11.32
Mondelez International Inc MDLZ 36.21 29.21
Moneygram International Inc MGI 20.35 8.15
Monolithic Power Systems Inc MPWR 48.13 29.72
Monotype Imaging Holdings Inc TYPE 29.21 22.67
Monro Inc MNRO 58.73 46.05
Monroe Capital Corporation MRCC 9.73 7.42
Monster Beverage Corporation MNST 37.52 21.09
Morningstar Inc MORN 79.41 58.95
MoSys Inc MOSY 59 15.3
Motorcar Parts of America Inc MPAA 36.09 18.93
Moxian Inc MOXC 12.5 6.4
MRI Interventions Inc MRIC 59.6 28
MSB Financial Corp MSBF 9.54 7.12
MTS Systems Corporation MTSC 69.27 57.11
Multi Color Corporation LABL 55.73 30.55
MutualFirst Financial Inc MFSF 20.61 15.7
MVB Financial Corp MVBF 17.47 13.86
Mylan N V MYL 58.62 42.26
MYOS RENS Technology Inc MYOS 15.71 6.5
MYR Group Inc MYRG 27.81 22.6
Myriad Genetics Inc MYGN 42.21 21.03
Naked Brand Group Limited NAKD 14 2.1
Nanometrics Incorporated NANO 19.02 13.07
NanoString Technologies Inc NSTG 21.99 8.22
NAPCO Security Technologies Inc NSSC 7.57 4.07
Nasdaq Inc NDAQ 45.77 31.35
Nathan& 39 s Famous Inc NATH 49.19 29.27
National American University Holdings Inc NAUH 3.02 2.18
National Bankshares Inc NKSH 32.27 23.85
National Beverage Corp FIZZ 24.85 15.88
National CineMedia Inc NCMI 12.84 8.77
National General Holdings Corp NGHC 18.76 13.21
National General Holdings Corp NGHCP 18.76 17.44
National Holdings Corporation NHLD 5.9 4.2
National Instruments Corporation NATI 30.12 23.86
National Security Group Inc NSEC 14.52 7.51
National Western Life Group Inc NWLI 272.13 203.02
Natural Alternatives International Inc NAII 6.48 5.03
Natural Health Trends Corp NHTC 16.07 2.26
Nature& 39 s Sunshine Products Inc NATR 15.22 10.74
Natus Medical Incorporated BABY 36.55 22.17
Navient Corporation JSM 22.61 18.94
Navient Corporation NAVI 18.75 12.7
NBT Bancorp Inc NBTB 23.77 19.19
Nektar Therapeutics NKTR 17.05 10.53
Nemaura Medical Inc NMRD 4.75 0.25
Neogen Corporation NEOG 37.19 27.23
NeoGenomics Inc NEO 5.99 3.03
Neonode Inc NEON 75.1 17.8
Neovasc Inc NVCN 697 505
Neptune Wellness Solutions Inc NEPT 3.61 1.43
Net 1 UEPS Technologies Inc UEPS 14.22 7.66
Net Element Inc NETE 570 97
NetApp Inc NTAP 41.38 30.44
NetEase Inc NTES 100.78 59.59
Netflix Inc NFLX 69.2 44.89
NETGEAR Inc NTGR 36.5 29.97
NetScout Systems Inc NTCT 47.33 28.84
NetSol Technologies Inc NTWK 6.72 2.77
Neuralstem Inc CUR 60.58 30.81
Neurocrine Biosciences Inc NBIX 24.49 9.55
NeuroMetrix Inc NURO 93.44 50.24
Neurotrope Inc NTRP 89.6 16
New York Mortgage Trust Inc NYMT 4.49 3.34
New York Mortgage Trust Inc NYMTP 17.66 13.55
Newell Brands Inc NWL 34.99 25.55
NewLink Genetics Corporation NLNK 50.4 18.13
News Corporation NWS 16.98 13.51
News Corporation NWSA 17.43 13.83
Newtek Business Services Corp NEWT 9.53 6.8
Nexstar Media Group Inc NXST 50.7 30.46
NIC Inc EGOV 21.32 13.46
NICE Ltd NICE 50.08 36.43
Nicholas Financial Inc NICK 15.86 10.96
Nicolet Bankshares Inc NCBS 26.75 16.55
NII Holdings Inc NIHD 3.35 0.06
NMI Holdings Inc NMIH 12.5 8.26
NN Inc NNBR 27.97 15.94
Noodles & Company NDLS 41.35 17.39
Nordson Corporation NDSN 80.23 64.38
Nortech Systems Incorporated NSYS 6.8 4.31
Northeast Bancorp NBN 9.86 8.68
Northern Technologies International Corporation NTIC 23.43 17.66
Northern Trust Corporation NTRS 64.77 52.97
Northern Trust Corporation NTRSP 20.11 18.86
Northfield Bancorp Inc NFBK 13.61 11.06
Northrim BanCorp Inc NRIM 25.77 20.7
Northwest Bancshares Inc NWBI 11.41 9.99
Northwest Pipe Company NWPX 40.92 26.77
Norwegian Cruise Line Holdings Ltd. NCLH 48.03 29.65
Norwood Financial Corp NWFL 26.52 22.44
Nevro Corp. NVRO 39.37 25
Nova Lifestyle Inc NVFY 8.77 2.81
Nova Measuring Instruments Ltd NVMI 12.08 9.76
Novavax Inc NVAX 6.65 3.69
Nuance Communications Inc NUAN 19.52 13.81
NuVasive Inc NUVA 48.1 31.84
NV5 Global Inc NVEE 14.7 7.52
NVE Corporation NVEC 59.21 39.43
NVIDIA Corporation NVDA 20.46 14.61
NXP Semiconductors N V NXPI 77.4 42.69
NXT ID Inc NXTD 51 13.8
NXT ID Inc NXTDW 1.44 0.32
Nymox Pharmaceutical Corporation NYMX 6.71 0.33
O2Micro International Limited OIIM 3.89 1.9
Oak Valley Bancorp CA OVLY 10.2 7.61
Ocean Bio Chem Inc OBCI 5.27 2.31
Ocean Power Technologies Inc OPTT 54.5 5.44
OceanFirst Financial Corp OCFC 16.64 13.88
Oconee Federal Financial Corp OFED 19.58 15.49
Odyssey Marine Exploration Inc OMEX 30.12 10.44
Office Depot Inc ODP 8.21 3.66
OFS Capital Corporation OFS 7.75 6.84
OHA Investment Corporation OHAI 5.11 3.21
Ohio Valley Banc Corp OVBC 21.72 18.51
Ohr Pharmaceutical Inc OHRP 19.65 6.82
Old Dominion Freight Line Inc ODFL 80.43 51.63
Old Line Bancshares Inc OLBK 16.76 13.18
Old National Bancorp ONB 13.17 10.7
Old Point Financial Corporation OPOF 16.51 11.71
Old Second Bancorp Inc OSBC 5.32 4.38
Old Second Bancorp Inc OSBCP 12.34 9.02
Olympic Steel Inc ZEUS 29.77 15.55
Omega Flex Inc OFLX 35.67 15.68
Omeros Corporation OMER 24.78 9.94
Omnicell Inc OMCL 33.96 25.02
On Track Innovations Ltd OTIV 4.16 1.6
Oncolytics Biotech Inc ONCY 1.99 0.4
OncoMed Pharmaceuticals Inc OMED 38.01 17.07
Onconova Therapeutics Inc ONTX 996 1
OncoSec Medical Incorporated ONCS 18.8 7.22
One Horizon Group Inc OHGI 39 11.52
Open Text Corporation OTEX 27.87 20.44
Opko Health Inc OPK 9.99 7.58
Optibase Ltd OBAS 8.21 5.15
Optical Cable Corporation OCC 5.11 3.52
OptimizeRx Corporation OPRX 6.15 2.49
Opus Bank OPB 30.41 24.89
Oramed Pharmaceuticals Inc ORMP 28.91 4.45
OraSure Technologies Inc OSUR 10.53 5.53
ORBCOMM Inc ORBC 8 5.65
O& 39 Reilly Automotive Inc ORLY 195.48 128.76
Organovo Holdings Inc ONVO 11.61 5.35
Orgenesis Inc ORGS 11.4 4.8
Origin Agritech Limited SEED 33.7 12
Orion Energy Systems Inc OESX 7.95 3.85
Oritani Financial Corp ORIT 11.65 10.01
Orrstown Financial Services Inc ORRF 15.9 14.49
Orthofix Medical Inc OFIX 36.63 20.5
OSI Systems Inc OSIS 74.2 52.2
Osiris Therapeutics Inc OSIR 17.74 11.9
Ossen Innovation Co Ltd OSN 4.14 2.14
Otelco Inc OTEL 7 4.63
Ottawa Bancorp Inc OTTW 9.7 8.14
Otter Tail Corporation OTTR 28.15 22.48
Overstock com Inc OSTK 29.8 13.96
Oxbridge Re Holdings Limited OXBR 6.51 4.13
Oxbridge Re Holdings Limited OXBRW 2.58 0.99
Oxford Immunotec Global PLC OXFD 24.42 10.75
Oxford Lane Capital Corp OXLC 7.57 6.56
Oxford Lane Capital Corp OXLCO 18.05 15.62
Antero Midstream Partners LP AM 24.73 19.75
P & F Industries Inc PFIN 7.62 6.24
P A M Transportation Services Inc PTSI 51.87 18.04
PACCAR Inc PCAR 59.72 44.95
Pacific Biosciences of California Inc PACB 7.84 4.13
Pacific Ethanol Inc PEIX 23.52 5.08
Pacific Mercantile Bancorp PMBC 7.25 6.07
Pacific Premier Bancorp Inc PPBI 17.36 13.65
Pacira Pharmaceuticals Inc PCRX 108.26 55.83
PacWest Bancorp PACW 39.57 30.78
Pain Therapeutics Inc PTIE 42.42 11.59
Pan American Silver Corp PAAS 14.55 8.26
Pangaea Logistics Solutions Ltd PANL 9.15 4.61
Papa John& 39 s International Inc PZZA 53.61 35.77
Paratek Pharmaceuticals Inc PRTK 38.55 16
Park City Group Inc PCYG 13.78 7.26
Parke Bancorp Inc PKBK 10.99 8.03
Park Ohio Holdings Corp PKOH 61.37 41.49
Partner Communications Company Ltd PTNR 9.57 5.05
Pathfinder Bancorp Inc PBHC 15.76 8.87
Patrick Industries Inc PATK 21.19 12.71
Patriot National Bancorp Inc PNBK 20.23 9.67
Pattern Energy Group Inc PEGI 24.71 17.14
Patterson Companies Inc PDCO 43.73 33.91
Patterson UTI Energy Inc PTEN 35.76 13.71
Paychex Inc PAYX 41.91 34.12
Payment Data Systems Inc PYDS 2.78 1.01
PCM Inc PCMI 11.82 7.45
PC Tel Inc PCTI 8.11 6.03
PDC Energy Inc PDCE 69.96 28.35
PDF Solutions Inc PDFS 26.41 11.75
PDL BioPharma Inc PDLI 8.6 6.04
Peapack Gladstone Financial Corporation PGC 21.23 16.71
Pegasystems Inc PEGA 24.16 15.61
Penn National Gaming Inc PENN 14.67 10.18
PennantPark Floating Rate Capital Ltd PFLT 9.89 8.82
PennantPark Investment Corporation PNNT 6.83 5.46
Penns Woods Bancorp Inc PWOD 41.48 34.9
Peoples Bancorp Inc PEBO 24.44 18.12
Peoples Bancorp of North Carolina Inc PEBK 17.24 13.29
Peoples Financial Services Corp PFIS 46.33 32.59
People& 39 s United Financial Inc PBCT 13.06 11.35
Pepsico Inc PEP 88.64 66.62
Perceptron Inc PRCP 17.26 9.18
Perficient Inc PRFT 23.26 14.17
Performant Financial Corporation PFMT 11.29 6.1
Perion Network Ltd PERI 41.64 13.2
Perma Fix Environmental Services Inc PESI 5.41 2.98
PetMed Express Inc PETS 13.8 10.46
PFSweb Inc PFSW 12.66 7.44
PGT Innovations, Inc. PGTI 12.26 7.39
PHI Inc PHII 52.98 33.62
Photronics Inc PLAB 9.24 7.67
PICO Holdings Inc PICO 18.98 12.21
Piedmont Lithium Limited PLL 101.55 76.02
Pilgrim& 39 s Pride Corporation PPC 28.41 11.69
Pingtan Marine Enterprise Ltd PME 3.88 0.96
Pinnacle Financial Partners Inc PNFP 38.39 29.54
Pioneer Power Solutions Inc PPSI 10.37 7.5
Pixelworks Inc PXLW 9.51 3.88
aTyr Pharma, Inc. LIFE 76.07 75.82
Plexus Corp PLXS 44.63 34.43
Plug Power Inc PLUG 10.31 2.33
Plumas Bancorp PLBC 7.96 5.77
Pluristem Therapeutics Inc PSTI 4.47 2.41
Pointer Telocation Ltd PNTR 12.55 6.81
Points International Ltd PCOM 31.79 12.31
James River Group Holdings, Ltd. JRVR 18.94 16.96
Xenon Pharmaceuticals Inc. XENE 19.91 10.5
Pool Corporation POOL 60.93 49.36
Pope Resources POPE 58.52 52.49
Popular Inc BPOP 32.14 23.66
Portola Pharmaceuticals Inc PTLA 31.05 20.01
Potbelly Corporation PBPB 26.17 10.97
PotlatchDeltic Corporation PCH 34.46 28.65
Powell Industries Inc POWL 60.22 34.44
Power Integrations Inc POWI 64.31 41.13
PRA Group Inc PRAA 63.85 48.01
Prana Biotechnology Ltd PRAN 73.98 8.88
Preferred Bank PFBC 26 18.58
Preformed Line Products Company PLPC 68.2 43.6
Premier Financial Bancorp Inc PFBI 14.16 11.64
Premier Inc PINC 38.44 26.92
Pressure BioSciences Inc PBIO 21 6.9
PRGX Global Inc PRGX 7.31 5.09
PriceSmart Inc PSMT 108.31 78.32
PrimeEnergy Corporation PNRG 74.75 47.29
Primo Water Corporation PRMW 5 2.68
Primoris Services Corporation PRIM 31.87 19.18
Principal Financial Group Inc PFG 47.59 35.67
Pro Dex Inc PDEX 3.77 1.9
Professional Diversity Network Inc IPDN 46 22.88
Profire Energy Inc PFIE 5.78 2.2
Progenics Pharmaceuticals Inc PGNX 7.56 3.23
Progress Software Corporation PRGS 26.68 19.96
Proofpoint Inc PFPT 50.2 24.49
ProPhase Labs Inc PRPH 1.66 0.92
Prospect Capital Corporation PSEC 6.39 4.94
Prothena Corporation plc PRTA 48.3 17.26
Provident Financial Holdings Inc PROV 13.9 12.04
Prudential Bancorp Inc PBIP 11.64 9.65
Psychemedics Corporation PMD 15.47 11.15
PTC Inc PTC 40.03 33.14
PTC Therapeutics Inc PTCT 56.69 14.67
Puma Biotechnology Inc PBYI 275.07 54.99
Pure Cycle Corporation PCYO 7.17 4
QAD Inc QADA 21.84 15.95
QAD Inc QADB 18.66 13.86
QCR Holdings Inc QCRH 17.85 16.6
Qiagen N.V. QGEN 25.16 19.99
QIWI plc QIWI 47.65 16.45
QUALCOMM Incorporated QCOM 69.9 59.66
Qualstar Corporation QBAK 9.9 6.84
Qualys Inc QLYS 40.17 18.56
Quest Resource Holding Corporation QRHC 48.72 10.32
QuickLogic Corporation QUIK 5.54 2.54
Quidel Corporation QDEL 31.71 20.67
QuinStreet Inc QNST 8.91 3.84
Qumu Corporation QUMU 18 11.85
Quotient Limited QTNT 18 6.3
R.R. Donnelley & Sons Company RRD 45.95 35.05
RADA Electronic Industries Ltd RADA 11.94 2.6
Radcom Ltd RDCM 13.23 4.65
RadNet Inc RDNT 9.85 1.5
Radware Ltd RDWR 22.67 15.91
Rambus Inc RMBS 14.69 8.44
Rand Capital Corporation RAND 4.12 2.99
Randgold Resources Limited GOLD 81.34 53.03
Boot Barn Holdings, Inc. BOOT 22.2 17.04
Raven Industries Inc RAVN 36.06 20.24
RBC Bearings Incorporated ROLL 67.45 53.64
RCI Hospitality Holdings Inc RICK 11.9 9.29
RCM Technologies Inc RCMT 4.97 3.32
Reading International Inc RDI 13.26 6.96
Reading International Inc RDIB 13 9
Real Goods Solar Inc RGSE 62 5
RealNetworks Inc RNWK 7.97 6.13
RealPage Inc RP 22.92 15
Recon Technology Ltd RCON 7.16 1.94
Red Robin Gourmet Burgers Inc RRGB 78.39 48.12
Redhill Biopharma Ltd RDHL 19.2 8.03
Regency Centers Corporation REG 57.29 39.18
Regeneron Pharmaceuticals Inc REGN 434.95 267.62
Regulus Therapeutics Inc RGLS 264.96 69.6
Reliv& 39 International Inc RELV 19.46 7.98
Remark Holdings Inc MARK 8.89 4.2
Renasant Corporation RNST 28.05 24.1
Renewable Energy Group Inc REGI 12.58 8.89
Rent A Center Inc RCII 34.15 21.35
Repligen Corporation RGEN 25.49 12.3
Republic Bancorp Inc RBCAA 22.93 19.26
Republic First Bancorp Inc FRBK 5.35 2.98
Research Frontiers Incorporated REFR 7.23 4.31
Resources Connection Inc RECN 15.03 10.51
Retail Opportunity Investments Corp ROIC 14.66 11.54
Reven Housing REIT Inc RVEN 14.96 0.05
Revolution Lighting Technologies Inc RVLT 39.6 9.8
RF Industries Ltd RFIL 7.17 3.44
RGC Resources Inc RGCO 13.28 10.66
RiceBran Technologies RIBT 7.22 3.75
Richardson Electronics Ltd RELL 10.25 8.36
Rigel Pharmaceuticals Inc RIGL 4.75 1.68
RigNet Inc RNET 57.04 34.91
Riverview Bancorp Inc RVSB 4.25 2.67
Riverview Financial Corporation RIVE 13.04 7.73
Rockwell Medical Inc RMTI 14.27 8.16
Rocky Brands Inc RCKY 13.58 11.19
Rocky Mountain Chocolate Factory Inc RMCF 11.21 9.2
Rosehill Resources Inc ROSE 54.85 17.21
Ross Stores Inc ROST 45.34 29.75
Royal Gold Inc RGLD 77.43 44.98
RTI Surgical Inc RTIX 5.61 3
Rubicon Technology Inc RBCN 144.9 38.4
Rush Enterprises Inc RUSHA 37.87 26.4
Rush Enterprises Inc RUSHB 32.38 22.74
Ruth& 39 s Hospitality Group Inc RUTH 14.03 9.69
Ryanair Holdings plc RYAAY 69.31 45.7
S&T Bancorp Inc STBA 27.6 18.91
S&W Seed Company SANW 8.09 2.99
Sabra Health Care REIT Inc SBRA 22.56 17.39
SAExploration Holdings Inc SAEX 26 8
Safety Insurance Group Inc SAFT 54.85 40.93
Saia Inc SAIA 56.53 30.1
Salem Media Group Inc SALM 8.14 5.65
Salisbury Bancorp Inc SAL 26.54 21.92
Sanderson Farms Inc SAFM 95.05 65.21
Sandy Spring Bancorp Inc SASR 24.08 19.46
Sangamo Therapeutics Inc SGMO 23.86 9.85
Sanmina Corporation SANM 25.83 14.8
Sanofi GCVRZ 0.9 0.3
Sapiens International Corporation N V SPNS 7.89 6.28
Sarepta Therapeutics Inc SRPT 38.91 12.6
SB Financial Group Inc SBFG 8.91 7.16
SB One Bancorp SBBX 10.29 7.16
SBA Communications Corporation SBAC 121.67 87.4
ScanSource Inc SCSC 42.39 31.48
Schmitt Industries Inc SMIT 3.2 2.51
Schnitzer Steel Industries Inc SCHN 27.3 18.58
Scholastic Corporation SCHL 34.55 28.88
Scientific Games Corp SGMS 16.96 7.09
SeaChange International Inc SEAC 12.78 5.43
Seacoast Banking Corporation of Florida SBCF 14.19 10.06
Seagate Technology PLC STX 53.93 37.22
Seanergy Maritime Holdings Corp SHIP 9.95 4.13
Sears Hometown and Outlet Stores Inc SHOS 25.67 11.37
Fifth Street Asset Management Inc FSAM 11.89 9.97
Seattle Genetics Inc SGEN 55.14 31.1
Security National Financial Corporation SNFCA 5.94 3.71
SEI Investments Company SEIC 38.9 28.65
Select Bancorp Inc SLCT 10.78 6.25
Select Income REIT SIR 21.1 16.04
Selective Insurance Group Inc SIGI 25.81 20.25
SemiLEDS Corporation LEDS 14.41 3.71
Semtech Corporation SMTC 28.07 21.62
Seneca Foods Corp SENEA 32.53 25.41
Seneca Foods Corp SENEB 35.98 29.68
Senior Housing Properties Trust SNH 16.94 14.28
Sequential Brands Group Inc SQBG 14.46 5.35
ServiceSource International Inc SREV 9.59 2.83
Severn Bancorp Inc SVBI 4.93 4.32
SGOCO Group Ltd SGOC 16.4 2.44
Sharps Compliance Corp SMED 5.55 3.89
Shenandoah Telecommunications Co SHEN 15.92 11.12
Shiloh Industries Inc SHLO 20.65 13.8
Shoe Carnival Inc SCVL 27.77 16.29
Shore Bancshares Inc SHBI 9.36 8.34
Shutterfly Inc SFLY 54.56 36.78
SI Financial Group Inc SIFI 11.33 10.15
Siebert Financial Corp SIEB 3.32 1.39
Sierra Bancorp BSRR 16.12 13.41
Sierra Wireless Inc SWIR 48.38 17.52
Sify Technologies Limited SIFY 2.4 1.26
SIGA Technologies Inc SIGA 3.86 1.18
Sigma Labs Inc SGLB 34.98 13.4
SigmaTron International Inc SGMA 12.74 6.46
Signature Bank SBNY 129.69 102.66
Silgan Holdings Inc SLGN 26.09 20.92
Silicom Ltd SILC 66.61 24.41
Silicon Laboratories Inc SLAB 53.27 37.07
Silicon Motion Technology Corporation SIMO 26.23 11.77
Silvercrest Asset Management Group Inc SAMG 15.57 11.45
SilverSun Technologies Inc SSNT 8.4 1.74
Simmons First National Corporation SFNC 19.46 15.04
Simulations Plus Inc SLP 6.41 4.37
Sina Corporation SINA 88.96 35.99
Sinclair Broadcast Group Inc SBGI 32.83 21.74
Sino Global Shipping America Ltd SINO 3.29 1.45
Sinovac Biotech Ltd SVA 8.07 4.57
Sirius XM Holdings Inc SIRI 3.79 3.01
SITO Mobile Ltd SITO 6.95 1.7
SkyWest Inc SKYW 14.29 6.82
Skyworks Solutions Inc SWKS 70.64 25.8
SLM Corporation SLM 27.07 8.23
SLM Corporation SLMBP 63.88 54.13
Smith Micro Software Inc SMSI 9.68 2.96
SMTC Corporation SMTX 2.59 1.49
Socket Mobile Inc SCKT 2.74 0.73
Sohu com Limited SOHU 85.85 42.86
Solar Capital Ltd SLRC 15.41 12.38
Solar Senior Capital Ltd SUNS 12.32 10.25
Soligenix Inc SNGX 24.9 9.5
Sonic Foundry Inc SOFO 12.1 7.37
Sophiris Bio Inc SPHS 4.81 0.43
SORL Auto Parts Inc SORL 5.11 2.78
Sorrento Therapeutics Inc SRNE 16.33 3.21
Sotherly Hotels Inc SOHO 6.38 4.2
Sound Financial Bancorp Inc SFBC 17.87 15.63
South State Corporation SSB 63.41 51.62
Southern First Bancshares Inc SFST 17.3 13.05
Southern Missouri Bancorp Inc SMBC 19.4 14.8
Southern National Bancorp of Virginia Inc SONA 10.62 8.39
Southside Bancshares Inc SBSI 29.69 21.28
Shell Midstream Partners, L.P. SHLX 35.24 27.47
SP Plus Corporation SP 27.48 18.83
SPAR Group Inc SGRP 2.15 1.33
Spartan Motors Inc SPAR 6.29 4.03
SpartanNash Company SPTN 24.12 17.34
Spectrum Pharmaceuticals Inc SPPI 10.24 6.65
Sphere 3D Corp ANY 2 1
Spherix Incorporated SPEX 165.3 15.44
Spirit Airlines, Inc. SAVE 84.47 44.76
Splunk Inc SPLK 95.5 40.39
Spok Holdings Inc SPOK 15.4 11.21
Sprott Focus Trust Inc FUND 6.25 5.06
Sprouts Farmers Market Inc SFM 39.63 26.26
SPS Commerce Inc SPSC 71.15 48.4
SS&C Technologies Holdings Inc SSNC 28.85 17.55
STAAR Surgical Company STAA 19.35 8.6
Staffing 360 Solutions Inc STAF 107.5 18.01
Stamps com Inc STMP 49.87 28.8
Standard AVB Financial Corp STND 20.59 16.8
Star Bulk Carriers Corp SBLK 77.6 28.05
Starbucks Corporation SBUX 39.11 31.71
State Auto Financial Corporation STFC 22.26 17.4
State Bank Financial Corporation STBZ 18.49 14.1
StealthGas Inc GASS 11.7 5.37
Steel Dynamics Inc STLD 22.63 14.17
Stein Mart Inc SMRT 9.3 7.15
Stemline Therapeutics Inc STML 30.44 10.63
Stericycle Inc SRCL 133.43 109.33
Sterling Construction Company Inc STRL 11.63 5.67
Steven Madden Ltd SHOO 36.94 28.4
Stewardship Financial Corp SSFN 4.89 3.86
Stock Yards Bancorp Inc SYBT 20.63 16.21
StoneCastle Financial Corp BANX 18.64 13.62
Stratasys Ltd SSYS 136.46 78.64
Strategic Education Inc STRA 77.15 32.86
Strattec Security Corporation STRT 102.1 41.34
Stratus Properties Inc STRS 17.21 12.78
Streamline Health Solutions Inc STRM 7 3.47
Summer Infant Inc SUMR 4.66 1.66
Summit Financial Group Inc SMMF 10.96 8.47
Summit State Bank SSBI 9.87 6.88
Sun Hydraulics Corporation SNHY 41.3 32.3
Sunesis Pharmaceuticals Inc SNSS 49.38 6.3
SunOpta Inc STKL 14.16 9.03
SunPower Corporation SPWR 41.06 23.06
SuperCom Ltd SPCB 13.78 4.85
Superconductor Technologies Inc SCON 559.5 330
Superior Group of Companies Inc SGC 13.7 6.51
Supernus Pharmaceuticals Inc SUPN 11.13 7.32
support com Inc SPRT 11.61 5.7
Surmodics Inc SRDX 25.79 18.12
SVB Financial Group SIVB 132.27 96.02
Sykes Enterprises Incorporated SYKE 24.62 19.51
Symantec Corporation SYMC 19.97 13.42
Synacor Inc SYNC 2.82 1.55
Synalloy Corporation SYNL 17.37 12.25
Synaptics Incorporated SYNA 92.68 48.65
Synchronoss Technologies Inc SNCR 53.67 26.12
Synergy Pharmaceuticals Inc SGYP 6.51 2.57
Synopsys Inc SNPS 44.65 36.38
Synthorx Inc THOR 38.66 22.74
Sypris Solutions Inc SYPR 6 2.34
T Rowe Price Group Inc TROW 76.47 64.21
Taitron Components Incorporated TAIT 1.08 0.78
Take Two Interactive Software Inc TTWO 28.99 16.68
Tandem Diabetes Care Inc TNDM 299.8 111
Tandy Leather Factory Inc TLF 9.7 8.19
TAT Technologies Ltd TATT 7.8 5.47
Taylor Devices Inc TAYD 10.5 7.68
TD Ameritrade Holding Corporation AMTD 34.12 27.22
Tech Data Corporation TECD 69.61 50.32
Technical Communications Corporation TCCO 7.98 3.66
TechTarget Inc TTGT 11.37 6.26
Tecnoglass Inc TGLS 11.38 7.53
Telenav Inc TNAV 7.99 4.73
Tenax Therapeutics Inc TENX 84.2 69.4
Teradyne Inc TER 19.83 15.47
Sientra, Inc. SIEN 18.3 15.29
Territorial Bancorp Inc TBNK 19.39 16.88
TESARO Inc TSRO 38.86 22.78
Tesla Inc TSLA 286.04 139.34
TESSCO Technologies Incorporated TESS 32.28 22.08
Tetra Tech Inc TTEK 29.44 23.22
Tetraphase Pharmaceuticals Inc TTPH 40.22 8.52
Texas Capital Bancshares Inc TCBI 66.85 50.3
Texas Capital Bancshares Inc TCBIL 24.95 21.9
Texas Capital Bancshares Inc TCBIP 19.27 15.7
Texas Instruments Incorporated TXN 50.19 36.17
Texas Roadhouse Inc TXRH 31.59 21.2
TFS Financial Corporation TFSL 13.25 9.82
TG Therapeutics Inc TGTX 18.25 4.1
The Alkaline Water Company Inc WTER 19.75 3.2
The Andersons Inc ANDE 64.26 41.76
The Bancorp Inc TBBK 20.05 8.11
The Carlyle Group L P CG 24.96 17.74
The Cheesecake Factory Incorporated CAKE 47.13 39.31
The Chefs& 39 Warehouse Inc CHEF 29.48 15.37
The Community Financial Corporation TCFC 22.16 18.38
The Descartes Systems Group Inc DSGX 15.71 12.3
The Dixie Group Inc DXYN 18.14 6.15
The Ensign Group Inc ENSG 22.94 13.76
The ExOne Company XONE 66.91 15.07
The First Bancshares Inc FBMS 15.06 13.34
The First of Long Island Corporation FLIC 17.38 13.58
The Goodyear Tire & Rubber Company GT 27.12 18.52
The Hackett Group Inc HCKT 8.5 5.33
The Hain Celestial Group Inc HAIN 59.68 41.53
The Herzfeld Caribbean Basin Fund Inc CUBA 11.87 5.42
The Intergroup Corporation INTG 20.5 17.18
The KEYW Holding Corporation KEYW 22.18 8.8
The Madison Square Garden Company MSG 76.07 48.67
The Medicines Company MDCO 40.39 20.36
The Meet Group Inc MEET 4.17 1.51
The Middleby Corporation MIDD 99.93 71.77
The Navigators Group Inc NAVG 36.44 27.31
The ONE Group Hospitality Inc STKS 6.3 4.55
The Providence Service Corporation PRSC 48.39 24.62
The Simply Good Foods Company SMPL 17.65 15.76
The Ultimate Software Group Inc ULTI 170.79 112.78
The York Water Company YORW 22.18 17.13
The9 Limited NCTY 11.28 4.65
TherapeuticsMD Inc TXMD 7.97 3.43
Theravance Biopharma Inc TBPH 34.87 13.33
TheStreet Inc TST 2.67 1.96
THL Credit Inc TCRD 9.16 6.92
Tile Shop Hldgs Inc TTS 17.62 7.61
Timberland Bancorp Inc TSBK 10.41 8.6
Tiptree Inc TIPT 9.46 6.29
Titan Machinery Inc TITN 19.93 11.75
Titan Pharmaceuticals Inc TTNP 4.67 2.48
TiVo Corporation TIVO 12.78 10.52
T Mobile US Inc TMUS 34.86 24.57
Tonix Pharmaceuticals Holding Corp TNXP 997 1
Top Image Systems Ltd TISA 5.88 3.29
TOP Ships Inc TOPS 3 3
Torchlight Energy Resources Inc TRCH 5.27 0.7
Tower Semiconductor Ltd TSEM 13.9 5.54
Town Sports International Holdings Inc CLUB 13.79 4.06
Towne Bank TOWN 14.86 12.29
Tractor Supply Company TSCO 74.78 54.11
Trans World Entertainment Corp TWMC 4.04 3.16
TransAct Technologies Incorporated TACT 10.53 4.51
Transcat Inc TRNS 10.79 7.65
TransGlobe Energy Corporation TGA 7.61 2.66
TravelCenters of America LLC TA 12.62 7.26
Proteon Therapeutics, Inc. PRTO 10.64 8.77
Travelzoo TZOO 24.75 12.17
TriCo Bancshares TCBK 25.52 19.89
Trillium Therapeutics Inc TRIL 9 7.17
TriMas Corporation TRS 39.51 23.82
Trimble Inc TRMB 39.96 26.51
Trinity Biotech plc TRIB 27.27 15.85
TripAdvisor Inc TRIP 110.21 68.53
TriState Capital Holdings Inc TSC 14.54 9.05
TrovaGene Inc TROV 80.88 36
Truett Hurst Inc THST 5.94 3.8
TrustCo Bank Corp NY TRST 6.44 5.23
Trustmark Corporation TRMK 22.64 19.04
TSR Inc TSRI 3.32 2.58
TTEC Holdings Inc TTEC 27.81 20.04
TTM Technologies Inc TTMI 8.63 5.68
TuanChe Limited TC 3.04 1.38
Tucows Inc TCX 19.41 11.82
Tuesday Morning Corp TUES 22.38 11.93
Turtle Beach Corporation HEAR 64.2 11.4
Twenty First Century Fox Inc FOX 35.85 28.68
Twenty First Century Fox Inc FOXA 37.31 29.18
Twin Disc Incorporated TWIN 33.15 17.73
Two River Bancorp TRCB 8.44 6.76
U S Concrete Inc USCR 28.95 20.89
U S Auto Parts Network Inc PRTS 4 1.99
U S Energy Corp USEG 30 7.02
U S Global Investors Inc GROW 3.58 2.27
Ubiquiti Networks Inc UBNT 55.61 27.78
UFP Technologies Inc UFPT 27.25 20.93
Ulta Beauty Inc ULTA 130.86 80.93
Ultra Clean Holdings Inc UCTT 14.9 7.4
Ultra Petroleum Corp UPL 30.6 13.08
Ultralife Corporation ULBI 4.56 2.87
UMB Financial Corporation UMBF 62.74 49.11
Umpqua Holdings Corporation UMPQ 16.1 13.35
Unico American Corporation UNAM 13.58 11.07
Union Bankshares Corporation UBSH 23.4 18.93
Union Bankshares Inc UNB 22.32 18.86
United Bancorp Inc UBCP 7.41 6.03
United Bancshares Inc UBOH 14.56 11.83
United Bankshares Inc UBSI 32.75 23.77
United Community Banks Inc UCBI 18.63 14.28
United Community Financial Corp UCFC 5.11 2.96
United Continental Holdings Inc UAL 66.89 37.73
United Financial Bancorp Inc UBNK 16.58 10.57
United Fire Group Inc UFCS 27.81 20.56
United Insurance Holdings Corp UIHC 21.08 11.64
United Natural Foods Inc UNFI 77.78 58.62
United Security Bancshares UBFO 5.69 4.51
United States Lime & Minerals Inc USLM 72.21 51.48
United Therapeutics Corporation UTHR 136.16 86.14
United Guardian Inc UG 26.68 14.94
Unity Bancorp Inc UNTY 10.19 7.13
Universal Display Corporation OLED 37.28 22.86
Universal Electronics Inc UEIC 65.03 33.84
Universal Forest Products Inc UFPI 18.17 12.99
Universal Stainless & Alloy Products Inc USAP 37.65 23.99
Univest Corporation of Pennsylvania UVSP 18.2 14.95
Urban Outfitters Inc URBN 40.26 28.79
US Ecology Inc ECOL 47.66 30.87
USA Technologies Inc USAT 2.36 1.49
USA Technologies Inc USATP 21 15.62
USA Truck Inc USAK 28.4 12.59
Utah Medical Products Inc UTMD 56.56 43.67
UTStarcom Holdings Corp UTSI 3.52 2.42
Validea Market Legends ETF VALX 24.63 23.23
Valley National Bancorp VLY 8.96 7.63
Value Line Inc VALU 14.57 9.51
Vanda Pharmaceuticals Inc VNDA 18.71 8.81
VanEck Vectors Biotech ETF BBH 120.16 81.37
DBV Technologies S.A. DBVT 28.5 22.9
VBI Vaccines Inc VBIV 5.67 2.02
Veeco Instruments Inc VECO 43.63 30.61
Vera Bradley Inc VRA 29.69 19.06
Veracyte Inc VCYT 18.44 6.33
Verastem Inc VSTM 16.21 7.14
Vericel Corporation VCEL 3.04 2.75
Verint Systems Inc VRNT 60.93 42.16
VeriSign Inc VRSN 62.61 47.01
Verisk Analytics Inc VRSK 66.05 56.55
Vermillion Inc VRML 3.4 1.21
Vertex Energy Inc VTNR 11.07 3
Vertex Pharmaceuticals Incorporated VRTX 120.78 62.44
Viacom Inc VIA 79.21 61.48
Viacom Inc VIAB 78.4 60.76
ViaSat Inc VSAT 73.62 53.01
Vical Incorporated VICL 17.2 10
Vicor Corporation VICR 13.72 7.02
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 32.77 30.35
Village Bank and Trust Financial Corp VBFC 30.08 16.22
Village Super Market Inc VLGEA 26.43 16.25
Virco Manufacturing Corporation VIRC 2.9 1.99
VirTra Inc VTSI 2.9 0.8
Virtus Investment Partners Inc VRTS 209.16 143.86
Virtusa Corporation VRTU 42.04 31.28
Visteon Corporation VC 62.73 45.61
VIVUS Inc VVUS 95.5 27.8
Vodafone Group Plc VOD 47.27 23.16
VOXX International Corporation VOXX 16.99 6.86
VSE Corporation VSEC 36.15 19.83
Camping World Holdings, Inc. CWH 26.66 21.28
Vuzix Corporation VUZI 4.44 2.31
Walgreens Boots Alliance Inc WBA 76.2 76.2
Washington Federal Inc WAFD 21.62 17.91
Washington Trust Bancorp Inc WASH 35.41 27.08
Waterstone Financial Inc WSBF 11.35 8.61
Wayside Technology Group Inc WSTG 18.7 11.17
WCF Bancorp Inc WCFB 7.62 6.24
WD 40 Company WDFC 80.2 61.79
Weight Watchers International Inc WTW 32.91 19.25
Wellesley Bancorp Inc WEBK 19.39 17.22
Wendy& 39 s Company The WEN 9.16 6.96
Werner Enterprises Inc WERN 30.29 22.81
WesBanco Inc WSBC 31.69 23.47
West Bancorporation WTBA 14.92 11.74
Westamerica Bancorporation WABC 47.99 39.44
Westell Technologies Inc WSTL 18.36 4.92
Western Digital Corporation WDC 100.78 71.65
Zayo Group Holdings, Inc. ZAYO 32.03 22
Westport Fuel Systems Inc WPRT 20.97 3.45
Weyco Group Inc WEYS 27.45 21.51
Wheeler Real Estate Investment Trust Inc WHLR 27.4 21.46
Wheeler Real Estate Investment Trust Inc WHLRP 16.77 13.84
Wheeler Real Estate Investment Trust Inc WHLRW 0.8 0.25
WhiteHorse Finance Inc WHF 8.88 7.2
Wilhelmina International Inc WHLM 7 4.53
Willamette Valley Vineyards Inc WVVI 6.55 5.25
Willdan Group Inc WLDN 18.42 4.44
Willis Lease Finance Corporation WLFC 24.99 16.32
Winmark Corporation WINA 85.7 63.94
Wintrust Financial Corporation WTFC 47.59 40.63
WisdomTree Barclays Negative Duration U S Aggregate Bond Fund AGND 45.42 41.42
WisdomTree Investments Inc WETF 16.34 8.44
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 28.38 22.93
Wix com Ltd WIX 31.32 14.76
Woodward Inc WWD 51.43 38.85
Workday Inc WDAY 115.47 67.06
Coupa Software Inc COUP 30.17 11.96
Wright Medical Group N V WMGI 33.8 26.57
Wright Medical Group N V WMGIZ 4.78 0.29
WSFS Financial Corporation WSFS 25.39 21.12
WVS Financial Corp WVFC 11.47 9.94
Wynn Resorts Limited WYNN 221.89 127.72
Xcel Energy Inc XEL 32.54 23.01
Xencor Inc XNCR 16.83 7.99
Xenetic Biosciences Inc XBIO 313.5 5.78
Xilinx Inc XLNX 49.01 32.72
XOMA Corporation XOMA 188.8 68.6
XTL Biopharmaceuticals Ltd XTLB 24.75 7.94
Yandex N V YNDX 44.22 16.82
Youngevity International Inc YGYI 6.4 3.1
YRC Worldwide Inc YRCW 29.17 12.63
YY Inc YY 95.89 52.05
ZAGG Inc ZAGG 6.89 3.94
Zebra Technologies Corporation ZBRA 85.38 53.08
Zillow Group Inc Z 49.99 24
Zion Oil & Gas Inc ZN 2.55 1.36
Zions Bancorporation N A ZION 31.33 24.72
Zions Bancorporation N A ZIONW 7.35 3.69
ZIOPHARM Oncology Inc ZIOP 5.42 2.43
Zix Corporation ZIXI 4.88 2.94
Zogenix Inc ZGNX 39.44 8.84
Zumiez Inc ZUMZ 38.85 21.01
Zynga Inc ZNGA 5.79 2.27
3D Systems Corporation DDD 96.42 28.38
3M Company MMM 151.08 109.26
500 com Limited WBAI 51.37 17.35
58 com Inc WUBA 58.32 31.9
A H Belo Corporation AHC 8.36 4.03
AAR Corp AIR 29.62 21.9
Aaron& 39 s Inc AAN 35.38 22.95
ABB Ltd ABB 22.68 17.63
Abbott Laboratories ABT 42.31 32.18
AbbVie Inc ABBV 59.63 39.11
Abercrombie & Fitch Company ANF 37.31 22.18
Aberdeen Global Dynamic Dividend Fund AGD 7.39 6.25
Aberdeen Global Premier Properties Fund AWP 4.82 4.24
Aberdeen Japan Equity Fund Inc JEQ 5.84 4.88
Aberdeen Total Dynamic Dividend Fund AOD 6.26 5.29
ABM Industries Incorporated ABM 27 22.46
Acadia Realty Trust AKR 28.03 20.31
Accenture plc ACN 84.46 69.43
Acco Brands Corporation ACCO 9.2 5.52
Acorn International Inc ATV 9.57 4.5
Actuant Corporation ATU 36.77 26.61
Atara Biotherapeutics, Inc. ATRA 31.8 10.65
Acuity Brands Inc AYI 141.5 104.59
Adams Diversified Equity Fund Inc ADX 10.76 8.73
Adams Natural Resources Fund Inc PEO 23.42 17.22
Adecoagro S A AGRO 10.25 7.01
Advance Auto Parts Inc AAP 160.12 108.8
Advent Claymore Convertible Securities and Income Fund AVK 13.69 11.13
AECOM ACM 38.13 27.69
Aegon NV AEG 7.4 5.9
Aercap Holdings N V AER 49.26 34.71
Affiliated Managers Group Inc AMG 213.31 177.04
Aflac Incorporated AFL 29.33 25.2
AG Mortgage Investment Trust Inc MITT 11.9 8.51
AGCO Corporation AGCO 55.81 40.4
Agilent Technologies Inc A 58.01 36.88
Agnico Eagle Mines Limited AEM 39.98 20.8
Agree Realty Corporation ADC 26.31 22.1
Air Lease Corporation AL 41.06 29.26
Air Products and Chemicals Inc APD 134.08 91.6
Aircastle Limited AYR 17.87 12.88
AK Steel Holding Corporation AKS 11.19 5.2
Alamo Group Inc ALG 58.38 37.39
Alamos Gold Inc AGI 12.28 6.39
Alaska Air Group Inc ALK 56.16 34.01
Albany International Corporation AIN 36.01 30.45
Albemarle Corporation ALB 67.51 49.63
Alcoa Corporation AA 51.73 29.44
Alexander & Baldwin Inc ALEX 28.22 22.05
Alexander& 39 s Inc ALX 383.58 264.77
Alexandria Real Estate Equities Inc ARE 79.22 54.17
Alleghany Corporation Y 473.88 357.48
Allegheny Technologies Incorporated ATI 43.81 28.02
Allegion plc ALLE 55.65 42.04
Allergan plc AGN 207.6 106.84
Allete Inc ALE 50.62 38.41
Alliance California Municipal Income Fund Inc AKP 11.5 9.58
Alliance Data Systems Corporation ADS 287.93 228.64
Alliance National Municipal Income Fund Inc AFB 11.39 9.61
Alliance World Dollar Government Fund II AWF 10.1 8.75
AllianceBernstein Holding L P AB 19.28 13.85
Alliant Energy Corporation LNT 30.39 21.36
AllianzGI Convertible & Income Fund NCV 6.21 5.35
AllianzGI Convertible & Income Fund II NCZ 5.81 4.92
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 12.61 10.72
Allison Transmission Holdings Inc ALSN 31.99 24.21
Allstate Corporation The ALL 65.9 45.14
Altria Group MO 43.02 27.51
Aluminum Corporation of China Limited ACH 12.22 8.28
Ambev S A ABEV 6.73 4.96
AMC Entertainment Holdings Inc AMC 21.4 15.53
Ameren Corporation AEE 41.77 29.66
Ameresco Inc AMRC 10.8 5.74
America Movil S A B de C V AMX 23.71 17.09
American Assets Trust Inc AAT 36.63 27.46
American Axle & Manufacturing Holdings Inc AXL 22.79 16.4
American Campus Communities Inc ACC 35.75 26.79
American Eagle Outfitters Inc AEO 13.18 8.93
American Electric Power Company Inc AEP 54.48 38.39
American Equity Investment Life Holding Company AEL 28.4 19.55
American Express Company AXP 89.39 75.27
American Financial Group Inc AFG 52.94 44.36
American Homes 4 Rent AMH 17.65 15.09
American International Group Inc AIG 52.02 42.75
American Midstream Partners LP AMID 18.23 11.07
American Realty Investors Inc ARL 10.48 4.86
American States Water Company AWR 35.62 24.31
American Tower Corporation REIT AMT 96.44 71.56
American Vanguard Corporation AVD 23.86 9.42
Forward Pharma A/S FWP 4.21 3.17
American Water Works AWK 51.26 36.92
AmeriGas Partners L P APU 34.48 27.74
AMERIPRISE FINANCIAL SERVICES INC AMP 123.4 89.78
AmerisourceBergen Corporation Holding Co ABC 86.88 58.39
Amira Nature Foods Ltd ANFI 23.17 9.66
AMN Healthcare Services Inc AMN 20.08 10.53
Ampco Pittsburgh Corporation AP 22.16 14.59
Amphenol Corporation APH 53.41 40.41
AMREP Corporation AXR 7.99 3.68
AMTEK Inc AME 52.53 44.8
Anadarko Petroleum Corporation APC 107.58 69.15
AngloGold Ashanti Limited AU 19.08 7.37
Anheuser Busch Inbev SA BUD 101.89 79.63
Anixter International Inc AXE 107.51 76.57
Annaly Capital Management Inc NLY 7.22 5.72
Antero Resources Corporation AR 67.41 38.6
Anthem Inc ANTM 121.32 113.96
Anworth Mortgage Asset Corporation ANH 3.32 2.38
Aon plc AON 93.41 72.93
Apache Corporation APA 94.31 50.48
Apartment Investment and Management Company AIV 33.56 21.82
Apollo Commercial Real Estate Finance ARI 10.96 9.71
Apollo Global Management LLC APO 23.87 15.03
Apollo Senior Floating Rate Fund Inc AFT 12.9 11.94
Apollo Tactical Income Fund Inc AIF 11.77 10.52
Applied Industrial Technologies Inc AIT 47.12 39.71
AptarGroup Inc ATR 64.19 52.5
Aqua America Inc WTR 25.43 19.97
Aramark ARMK 29.8 22.36
Arbor Realty Trust ABR 4.85 4.31
ARC Document Solutions Inc ARC 10.36 5.43
ArcelorMittal MT 50.37 31.04
Archer Daniels Midland Company ADM 47.84 33.35
Arcos Dorados Holdings Inc ARCO 11.11 5.14
Ardmore Shipping Corporation ASC 13.31 7.91
Ares Commercial Real Estate Corporation ACRE 9.11 8.01
Ares Dynamic Credit Allocation Fund Inc ARDC 12.35 10.97
Argan Inc AGX 36.88 24.39
Arlington Asset Investment Corp AI 13.79 11.05
Arlington Asset Investment Corp AIW 24.95 21.27
Armada Hoffler Properties Inc AHH 7.84 6.57
ARMOUR Residential REIT Inc ARR 19.54 16.49
Armstrong World Industries Inc AWI 61.21 45.19
Arrow Electronics Inc ARW 62.71 46.42
Arthur J Gallagher & Co AJG 43.55 37.98
Artisan Partners Asset Management Inc APAM 47.36 32.73
ASA Gold and Precious Metals Limited ASA 14.85 9.43
Asbury Automotive Group Inc ABG 77.56 45.42
ASE Technology Holding Co Ltd ASX 5.59 3.62
ASGN Incorporated ASGN 38.92 26.39
Ashford Hospitality Trust Inc AHT 8.64 5.82
Workiva Inc. WK 13.99 13.4
Great Western Bancorp, Inc. GWB 21.4 16.57
Ashland Global Holdings Inc ASH 114.69 83.4
Associated Banc Corp ASB 17.26 17
At Home Group Inc. HOME 15.7 14.03
Assurant Inc AIZ 63.59 55.4
Assured Guaranty Ltd AGO 24.77 19.02
Astrazeneca PLC AZN 33.64 23.6
AT&T Inc T 28.75 24.39
Atlantic Power Corporation AT 3.62 1.75
Atmos Energy Corporation ATO 52.75 38.93
AU Optronics Corp AUO 4.32 2.15
Autohome Inc ATHM 56 28.69
Autoliv Inc ALV 99.13 77.56
AutoNation Inc AN 61.23 46.84
AutoZone Inc AZO 624.49 474.11
AvalonBay Communities Inc AVB 148.28 100.42
Avery Dennison Corporation AVY 48.38 37.65
Avianca Holdings S A AVH 14.4 8.5
Avista Corporation AVA 32.55 23.27
Avon Products Inc AVP 16.06 8.72
AVX Corporation AVX 13.22 10.5
Axis Capital Holdings Limited AXS 46.56 37.37
AZZ Inc AZZ 46.35 37.76
B&G Foods Inc BGS 27.41 22.08
Babson Global Short Duration High Yield Fund BGH 15.41 13.24
Badger Meter Inc BMI 28.61 22.43
BalckRock Taxable Municipal Bond Trust BBN 16.61 13.18
Ball Corporation BLL 33.92 23.14
Banc of California Inc BANC 11.8 8.41
Banco Bilbao Viscaya Argentaria S A BBVA 10.97 7.81
Banco Bradesco Sa BBD 15.13 8.19
Banco Bradesco Sa BBDO 14.56 9.12
Banco De Chile BCH 23.18 18.92
Banco Latinoamericano de Comercio Exterior S A BLX 27.02 18.75
Banco Santander Brasil SA BSBR 5.44 3.41
Banco Santander Chile BSAC 22.16 15.28
Banco Santander Mexico S A Institucion de Ban BSMX 11.83 7.41
Banco Santander S A SAN 8.51 6.48
BanColombia S A CIB 57.15 36.95
BancorpSouth Bank BXS 23.95 18.25
Bank of America Corporation BAC 17.05 13.55
Bank of Hawaii Corporation BOH 54.24 47.42
Bank Of Montreal BMO 65.42 49.99
Bank Of New York Mellon Corporation The BK 38.64 28.36
Bank of Nova Scotia The BNS 54.59 42.61
BankUnited Inc BKU 31.47 24.93
Barclays PLC BCS 17.46 12.3
Barings Corporate Investors MCI 11.75 10.11
Barings Participation Investors MPV 9.89 8.63
Barnes & Noble Inc BKS 18.48 10.16
Barnes Group Inc B 38.42 28.25
Basic Energy Services Inc BAS 29.46 5.17
Baxter International Inc BAX 71.94 61.3
Baytex Energy Corp BTE 42.46 12.46
BB&T Corporation BBT 35.6 31.14
BBVA Banco Frances S A BFR 14.5 5.27
BBX Capital Corporation BBX 21.92 12.33
BCE Inc BCE 38.13 30.94
Beazer Homes USA Inc BZH 24.71 15.35
Becton Dickinson and Company BDX 132.3 97.35
Belden Inc BDC 79.98 57.82
Bemis Company Inc BMS 41.61 32.86
Benchmark Electronics Inc BHE 25.21 20.03
Berkshire Hathaway Inc BRK.A 229 164
Berkshire Hathaway Inc BRK.B 152.67 108.78
Berkshire Hills Bancorp Inc BHLB 24.13 19.84
Berry Global Group Inc BERY 31.78 21.88
Best Buy Co Inc BBY 34.76 19.41
BHP Group Limited BHP 58.05 36.32
BHP Group Plc BBL 54.61 31.28
Big Lots Inc BIG 46.47 23.34
Biglari Holdings Inc BH 508.38 320.95
Bio Rad Laboratories Inc BIO 133.73 106.48
Bitauto Holdings Limited BITA 96.14 28.67
Black Hills Corporation BKH 53.32 41.55
BlackRock California Municipal Income Trust BFZ 12 10.22
Blackrock Capital and Income Strategies Fund Inc CII 11.07 9
Blackrock Core Bond Trust BHK 10.44 9.32
Blackrock Corporate High Yield Fund Inc HYT 8.33 7.56
BlackRock Credit Allocation Income Trust BTZ 10.16 9.09
Blackrock Debt Strategies Fund Inc DSU 8.87 7.93
BlackRock Energy and Resources Trust BGR 18.42 13.9
Blackrock Enhanced Equity Dividend Trust BDJ 6.35 5.35
Blackrock Enhanced Government Fund Inc EGF 12.16 11.24
Blackrock Floating Rate Income Strategies Fund Inc FRA 11.21 10.3
Blackrock Florida Municipal 2020 Term Trust BFO 13.83 13.13
Blackrock Global BGT 11 10.02
Blackrock Global BOE 9.43 8.07
Blackrock Health Sciences Trust BME 29.55 20.74
BlackRock Income Investment Quality Trust BAF 11.48 9.76
BlackRock Income Trust Inc The BKT 5.18 4.89
BLACKROCK INTERNATIONAL LTD BGY 5.72 4.68
BlackRock Investment Quality Municipal Trust Inc The BKN 12.98 10.5
BlackRock Long Term Municipal Advantage Trust BTA 9.01 7.56
BlackRock Maryland Municipal Bond Trust BZM 12.71 10.02
BlackRock Massachusetts Tax Exempt Trust MHE 12.14 9.26
Blackrock Muni Intermediate Duration Fund Inc MUI 11.68 10.57
Blackrock Muni New York Intermediate Duration Fund Inc MNE 11.72 10.31
Blackrock MuniAssets Fund Inc MUA 11.34 8.92
Blackrock Municipal 2020 Term Trust BKK 14.43 13.02
Blackrock Municipal Bond Trust BBK 12.39 10
BlackRock Municipal Income Investment Trust BBF 10.99 9.2
Blackrock Municipal Income Quality Trust BYM 11.52 9.54
BlackRock Municipal Income Trust BFK 11.19 9.42
BlackRock Municipal Income Trust II BLE 12.56 9.76
Blackrock MuniEnhanced Fund Inc MEN 9.15 7.71
Blackrock MuniHoldings California Quality Fund Inc MUC 11.83 10.17
Blackrock MuniHoldings Fund II Inc MUH 12.35 9.85
Blackrock MuniHoldings Fund Inc MHD 13.48 10.69
Blackrock MuniHoldings Investment Quality Fund MFL 11.37 9.41
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 11.55 9.84
Blackrock MuniHoldings New York Quality Fund Inc MHN 11.46 9.65
Blackrock MuniHoldings Quality Fund II Inc MUE 10.7 9
Blackrock MuniHoldings Quality Fund Inc MUS 10.57 8.84
Blackrock MuniVest Fund II Inc MVT 12.32 10.27
Blackrock MuniYield California Fund Inc MYC 12.12 10.09
Blackrock MuniYield California Insured Fund Inc MCA 12.27 10.34
Blackrock MuniYield Fund Inc MYD 11.67 9.52
Blackrock MuniYield Investment Fund MYF 12.27 10.02
Blackrock MuniYield Investment QualityFund MFT 10.89 9.13
Blackrock MuniYield Michigan Quality Fund Inc MIY 11.11 9.44
Blackrock MuniYield New Jersey Fund Inc MYJ 12.09 10.14
Blackrock MuniYield New York Quality Fund Inc MYN 10.69 9.39
Blackrock MuniYield Pennsylvania Quality Fund MPA 11.67 9.72
Blackrock MuniYield Quality Fund II Inc MQT 10.6 8.71
Blackrock MuniYield Quality Fund III Inc MYI 11.3 9.49
Blackrock MuniYield Quality Fund Inc MQY 12.39 10.47
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 11.79 9.61
Blackrock New York Municipal Bond Trust BQH 11.71 9.67
Blackrock New York Municipal Income Quality Trust BSE 10.95 9.42
Global Medical REIT Inc. GMRE 0.59 0.26
BlackRock New York Municipal Income Trust II BFY 11.97 9.73
BlackRock Strategic Municipal Trust Inc The BSD 11.14 8.93
BlackRock Virginia Municipal Bond Trust BHV 13.94 11.37
BlackRock Inc BLK 330.08 253.34
Diplomat Pharmacy, Inc. DPLO 31.95 15.72
Blue Capital Reinsurance Holdings Ltd BCRH 13.86 11.13
BlueLinx Holdings Inc BXC 19.4 11
Boeing Company The BA 126.98 105.9
Boise Cascade L L C BCC 37.24 23.84
Bonanza Creek Energy Inc BCEI 61.86 17.11
Booz Allen Hamilton Holding Corporation BAH 25.76 14.55
BorgWarner Inc BWA 63.56 47.49
Boston Beer Company Inc The SAM 297.78 203.81
Boston Properties Inc BXP 118.03 85.47
Boston Scientific Corporation BSX 13.98 11.37
Boyd Gaming Corporation BYD 14.2 8.78
BP p l c BP 40.12 26.97
BP Prudhoe Bay Royalty Trust BPT 54.62 34.29
Brady Corporation BRC 27.61 18.97
Brandywine Realty Trust BDN 13.45 11.14
BrandywineGLOBAL Global Income Opportunities Fund BWG 11.96 9.67
Brasilagro Cia Brasileira De Propriedades Agricolas LND 3.69 2.13
Braskem S A BAK 13.3 9.74
BRF S A BRFS 25.61 15.62
Bridgepoint Education Inc BPI 19.98 10.67
Briggs & Stratton Corporation BGG 20.15 15.33
Bright Horizons Family Solutions Inc BFAM 47.14 35.94
Brinker International Inc EAT 52.32 38.61
Brink& 39 s Company The BCO 33.54 19.16
Bristol Myers Squibb Company BMY 54.99 41.19
Bristow Group Inc BRS 74.76 54.81
British American Tobacco p l c BTI 50.52 37.64
Brixmor Property Group Inc BRX 20.44 15.86
Broadridge Financial Solutions Inc BR 43.2 32.01
Brookdale Senior Living Inc BKD 36.86 26.37
Brookfield Asset Management Inc BAM 30.92 22.1
Brookfield Infrastructure Partners LP BIP 23.61 18.71
Brookfield Renewable Partners L P BEP 25.42 18.93
Brown & Brown Inc BRO 15.78 13.29
Brown Forman Corporation BF.A 44.84 33.56
Brown Forman Corporation BF.B 35.99 27.2
BRT Apartments Corp BRT 6.94 6.24
Brunswick Corporation BC 49.45 36.79
BT Group plc BT 28.29 23.98
Buckeye Partners L P BPL 59.41 47.42
Buckle Inc The BKE 34.96 27.07
Buenaventura Mining Company Inc BVN 14.3 8.68
Build A Bear Workshop Inc BBW 20.68 7.5
Bunge Limited BG 84.13 65.52
Burlington Stores Inc BURL 49 24.26
CABCO Series 2004 101 Trust GYB 22.71 17.38
Cabot Corporation CBT 54.59 36.21
Cabot Oil & Gas Corporation COG 40.58 27.81
CACI International Inc CACI 90.39 68.3
CAE Inc CAE 12.78 11.13
California Resources Corporation CRC 90.79 52.61
California Water Service Group Holding CWT 23.68 18.42
Calix Inc CALX 11.44 7.42
Callaway Golf Company ELY 10.16 6.81
Callon Petroleum Company CPE 11.94 4.14
Cambrex Corporation CBM 24.12 16.25
Camden Property Trust CPT 63.67 45.78
Cameco Corporation CCJ 22.43 13.67
Campbell Soup Company CPB 41.2 34.97
Canadian Imperial Bank of Commerce CM 79.39 61.47
Canadian National Railway Company CNI 69.73 47.71
Canadian Natural Resources Limited CNQ 40.79 24.37
Canadian Pacific Railway Limited CP 206.5 135.36
Canon Inc CAJ 33.06 28.29
Cantel Medical Corp CMD 28.95 16.85
Capital One Financial Corporation COF 77.96 62.49
Capital Senior Living Corporation CSU 26.72 20.41
Capital Trust Inc BXMT 21.16 18.26
Dave & Buster's Entertainment, Inc. PLAY 27.14 17.1
Capstead Mortgage Corporation CMO 9.03 7.69
Carbo Ceramics Inc CRR 149.55 33.38
Cardinal Health Inc CAH 74.63 56.8
Carlisle Companies Incorporated CSL 86.85 67.23
CarMax Inc KMX 67.87 42.88
Carnival Corporation CCL 41.3 30.27
Carnival Corporation CUK 40.97 30.41
Carpenter Technology Corporation CRS 61.67 39.37
Carriage Services Inc CSV 21.09 15.05
Carter& 39 s Inc CRI 82.48 60.67
CatchMark Timber Trust Inc CTT 11.41 8.67
Caterpillar Inc CAT 95.95 73.78
Cato Corporation The CATO 33.94 20.05
CBIZ Inc CBZ 9.41 7.86
CBL & Associates Properties Inc CBL 12.53 9.82
CBRE Clarion Global Real Estate Income Fund IGR 6.56 5.44
CBRE Group Inc CBRE 35.06 25.47
CBS Corporation CBS 63.73 46.43
Cedar Fair L P FUN 42.82 34.52
Cedar Realty Trust Inc CDR 6.41 5.03
Celanese Corporation CE 60.64 44.49
Celestica Inc CLS 12.93 9.12
Cellcom Israel Ltd CEL 13.95 8.49
Cementos Pacasmayo S A A CPAC 9 6.37
Cemex S A B de C V CX 13.59 9.96
Cenovus Energy Inc CVE 29.23 15.15
Centene Corporation CNC 53.58 27.83
Center Coast Brookfield MLP & Energy Infrastructur CEN 12.66 10.06
CenterPoint Energy Inc CNP 21.04 18.03
Centrais Electricas Brasileiras S A Eletrobras EBR 3.76 1.86
CenturyLink Inc CTL 28.4 18.25
CF Industries Holdings Inc CF 49.28 38.64
CGI Group Inc GIB 38.75 29.67
ChannelAdvisor Corporation ECOM 48.95 12.16
Charles River Laboratories International Inc CRL 65.59 50.74
Chatham Lodging Trust REIT CLDT 23.13 14.92
Chegg Inc CHGG 8.31 5.21
Chemed Corp CHE 108.24 70.97
Cherry Hill Mortgage Investment Corporation CHMI 11.91 9.98
Chesapeake Energy Corporation CHK 30.73 16.53
Chesapeake Granite Wash Trust CHKR 5.32 2.55
Chesapeake Lodging Trust CHSP 29.84 17.77
Chesapeake Utilities Corporation CPK 48.71 34.16
Chevron Corporation CVX 112.36 85.54
Chico& 39 s FAS Inc CHS 16.8 12.8
Chimera Investment Corporation CIM 9.94 7.91
China Distance Education Holdings Limited DL 21.94 10.2
China Eastern Airlines Corporation Ltd CEA 25.3 14.34
China Fund Inc The CHN 15.5 13.25
China Green Agriculture Inc CGA 3.72 1.4
China Life Insurance Company Limited LFC 18.19 11.72
China Mobile Hong Kong Ltd CHL 54.37 33.55
China New Borun Corporation BORN 3.65 1.28
China Petroleum & Chemical Corporation SNP 83.92 57.79
China Southern Airlines Company Limited ZNH 23.74 13.42
China Telecom Corp Ltd CHA 60.14 35.55
China Unicom Hong Kong Ltd CHU 17.2 10.98
China Yuchai International Limited CYD 17.19 12.6
Chipotle Mexican Grill Inc CMG 692.69 476.28
Choice Hotels International Inc CHH 54.06 40.9
Christopher & Banks Corporation CBK 11.22 4.29
Chubb Limited CB 93.8 72.3
Chunghwa Telecom Co Ltd CHT 26.17 23.11
Church & Dwight Company Inc CHD 37.8 28.6
Churchill Capital Corp CCC 22.03 18.06
Ciena Corporation CIEN 26.2 14.16
Cigna Corporation CI 105.08 75.56
Cimarex Energy Co XEC 145.64 90.55
Cincinnati Bell Inc CBB 20.5 14.85
Cinemark Holdings Inc CNK 32.22 24.02
CIRCOR International Inc CIR 81.24 55.53
CIT Group Inc DEL CIT 48.53 38.81
Citigroup Inc BLW 12.25 11.1
Citigroup Inc C 53.7 43.49
USD Partners LP USDP 10.78 7.61
Citizens Inc CIA 8.49 6
Civeo Corporation CVEO 27.53 3.92
Clean Harbors Inc CLH 64.51 44.98
Clear Channel Outdoor Holdings Inc CCO 5.56 3.33
Clearwater Paper Corporation CLW 72.05 50.71
Cleveland Cliffs Inc CLF 24.7 6.02
Clorox Company The CLX 95.5 74.37
Cloud Peak Energy Inc CLD 21.96 9.1
CMS Energy Corporation CMS 32.21 22.28
CNA Financial Corporation CNA 31.36 26.76
CNH Industrial N V CNHI 10.96 6.95
CNO Financial Group Inc CNO 17.7 14.55
CNOOC Limited CEO 164.32 105.03
CNX Resources Corporation CNX 46.96 31.85
Coca Cola Femsa S A B de C V KOF 108.58 76.15
Coca Cola Company The KO 39.29 31.57
Coeur Mining Inc CDE 11.92 3.4
Cohen & Steers Inc CNS 34.69 26.14
Cohen & Steers Infrastructure Fund Inc UTF 16.82 13.18
Cohen & Steers Quality Income Realty Fund Inc RQI 8.91 6.4
Cohen & Steers Reit and Preferred Income Fund Inc RNP 14.11 10.63
Cohen & Steers Total Return Realty Fund Inc RFI 9.42 7.71
Colfax Corporation CFX 74.92 47.2
Colgate Palmolive Company CL 64.85 54.08
Collier Creek Holdings CCH 28.97 22.17
Colonial High Income Municipal Trust CXE 3.85 3.35
Colonial Intermediate High Income Fund CIF 1.93 1.72
Colonial Investment Grade Municipal Trust CXH 7.67 6.62
Colonial Municipal Income Trust CMU 3.59 3.1
Colony Capital Inc CLNY 19.55 15.24
Columbia Property Trust Inc CXP 23.55 18.48
Columbia Seligman Premium Technology Growth Fund Inc STK 12.22 7.77
Comcast Corporation CCZ 53 39
Comerica Incorporated CMA 48.32 39.84
Comfort Systems USA Inc FIX 18.68 12.33
Commercial Metals Company CMC 17.88 12.87
Community Bank System Inc CBU 34.96 29.23
Community Health Systems Inc CYH 57.45 35.22
Comp En De Mn Cemig ADS CIG 6.62 3.41
Companhia Brasileira de Distribuicao CBD 49.41 34.14
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 9.96 5.34
Companhia Paranaense de Energia COPEL ELP 14.06 7.52
Compania Cervecerias Unidas S A CCU 21.43 16.38
Compass Diversified Holdings CODI 12.83 11.05
Compass Minerals International Inc CMP 81.86 64.05
Comstock Resources Inc CRK 142.86 26.05
ConAgra Brands Inc CAG 33.95 25.13
Concho Resources Inc CXO 148 83.01
Concord Medical Services Holdings Limited CCM 7.28 3.48
ConocoPhillips COP 76.96 54.74
Consolidated Edison Inc ED 59.06 43.79
Constellation Brands Inc STZ 96.1 65.87
Constellium N V CSTM 32.39 15.42
Container Store The TCS 45.79 15.66
Continental Resources Inc CLR 80.65 30.95
Controladora Vuela Compania de Aviacion S A B de C V VLRS 13.97 6.92
Cooper Tire & Rubber Company CTB 33.34 20.92
Cooper Standard Holdings Inc CPS 70.65 48.1
Copa Holdings S A CPA 136.41 76.93
Core Laboratories N V CLB 198.21 101.66
CoreCivic Inc CXW 28.01 21.98
CoreLogic Inc CLGX 35.86 26
CorEnergy Infrastructure Trust Inc CORR 27.25 19.67
HubSpot, Inc. HUBS 37 27.25
CoreSite Realty Corporation COR 34.3 24.82
Corning Incorporated GLW 21.21 15.2
Corporate Asset Backed Corp CABCO GYC 23.43 20.67
Corporate Office Properties Trust OFC 24.55 19.49
Cosan Limited CZZ 13.7 5.87
Costamare Inc CMRE 17.31 12.18
Cott Corporation COT 7.53 5.46
Coty Inc COTY 19 11.91
Cousins Properties Incorporated CUZ 11.64 8.79
Covanta Holding Corporation CVA 19.36 12.45
CPB Inc CPF 19.32 15.34
CPFL Energia S A CPL 19.24 11.86
Crane Co CR 69.88 49.6
Crawford & Company CRD.B 10.83 7.01
Credicorp Ltd BAP 154.18 111.98
Credit Suisse Group CS 26.48 20.35
Crescent Point Energy Corporation CPG 35.1 15.26
Crestwood Equity Partners LP CEQP 89.83 35.61
CRH PLC CRH 26.77 18.63
Cross Timbers Royalty Trust CRT 26.37 12.73
CrossAmerica Partners LP CAPL 27.12 20.86
Crown Castle International Corporation CCI 71.54 57.41
Crown Holdings Inc CCK 52.31 40.12
CryoLife Inc CRY 11.65 8.38
CSS Industries Inc CSS 28.34 19.68
CTS Corporation CTS 20.82 15.15
CubeSmart CUBE 19.75 13.17
Cubic Corporation CUB 53.78 41.55
Cullen Frost Bankers Inc CFR 72.54 60.84
Cummins Inc CMI 141.32 107.95
Curtiss Wright Corporation CW 71.17 56.94
Cushing Energy Income Fund The SRF 69.32 27.29
Cushing MLP & Infrastructure Total Return Fund SRV 29.53 20.57
Customers Bancorp Inc CUBI 23.28 17.39
CVR Energy Inc CVI 36.21 23.26
CVR Partners LP UAN 16.87 7.17
CVS Health Corporation CVS 90.85 59.87
D R Horton Inc DHI 24.38 18.58
Dana Incorporated DAN 23.07 16.18
Danaher Corporation DHR 84.87 69.81
Danaos Corporation DAC 7.63 4.13
DAQO New Energy Corp DQ 54.83 21.86
Darden Restaurants Inc DRI 51.6 37.95
Darling Ingredients Inc DAR 21.27 16.75
DaVita Inc DVA 78.07 62.74
Dean Foods Company DF 17.61 11.48
Deckers Outdoor Corporation DECK 99.38 72.86
Deere & Company DE 84.24 72.29
Delaware Investments Dividend & Income Fund Inc DDF 7.76 6.34
Delek Logistics Partners L P DKL 30.7 21.96
Delek US Holdings Inc DK 31.92 23.27
Delta Air Lines Inc DAL 45.83 25.58
Deluxe Corporation DLX 58.91 41.33
Denbury Resources Inc DNR 17.73 6.14
Deutsch Bk Contingent Cap Tr V DKT 20.79 19.1
Deutsche Bank AG DB 50.59 28.23
Devon Energy Corporation DVN 74.97 50.04
DHI Group Inc DHX 11.4 6.68
DHT Holdings Inc DHT 6.35 4.03
Diageo plc DEO 115.81 98.44
Diamond Offshore Drilling Inc DO 51.57 28.85
Diamondrock Hospitality Company DRH 12.72 9.01
Diana Shipping inc DSX 13.55 6.31
Dick& 39 s Sporting Goods Inc DKS 54.13 38.92
Diebold Nixdorf Incorporated DBD 35.94 28.4
Digital Realty Trust Inc DLR 59.22 39.95
Dillard& 39 s Inc DDS 123.5 81.88
Dine Brands Global Inc DIN 85.05 59.41
Discover Financial Services DFS 61.21 47.38
Dividend and Income Fund DNI 11.9 9.62
Veritex Holdings, Inc. VBTX 16.44 12.86
Dolby Laboratories DLB 44.8 36.74
Dollar General Corporation DG 67.86 50.93
Dominion Energy Inc D 68.38 52.31
Domino& 39 s Pizza Inc DPZ 92.08 63.69
Domtar Corporation UFS 47.5 27.8
Donaldson Company Inc DCI 39.81 34.01
DoubleLine Income Solutions Fund DSL 14.55 12.57
DoubleLine Opportunistic Credit Fund DBL 17.07 13.92
Douglas Dynamics Inc PLOW 21.56 12
Douglas Emmett Inc DEI 25.99 20.4
Dover Corporation DOV 86.23 61.75
Dover Motorsports Inc DVD 2.56 1.89
Dr Reddy& 39 s Laboratories Ltd RDY 56.83 37.39
DRDGOLD Limited DRD 3.67 1.21
Dreyfus High Yield Strategies Fund DHF 2.81 2.33
Dreyfus Strategic Municipal Bond Fund Inc DSM 6.46 5.48
Dreyfus Strategic Municipals Inc LEO 6.62 5.61
Dril Quip Inc DRQ 115.81 70
DTE Energy Company DTE 78.88 54.96
Ducommun Incorporated DCO 31.62 22.92
Duff & Phelps Global Utility Income Fund Inc DPG 15.69 12
Duff & Phelps Utilities Income Inc DNP 7.86 6.41
Duff & Phelps Utilities Tax Free Income Inc DTF 12.78 10.71
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 7.99 7.29
Duke Energy Corporation DUK 73.04 54.1
Duke Realty Corporation DRE 17.51 11.87
Dycom Industries Inc DY 35.31 25.05
Dynagas LNG Partners LP DLNG 14.77 8.46
Dynex Capital Inc DX 5.21 4.37
Eagle Materials Inc EXP 102.48 69.35
Eagle Point Credit Company Inc ECC 12.04 10.72
Earthstone Energy Inc ESTE 36.76 15
EastGroup Properties Inc EGP 59.95 47.83
Eastman Chemical Company EMN 80.58 64.38
Eastman Kodak Company KODK 37.2 17.8
Eaton Corporation PLC ETN 69.42 51.28
Eaton Vance Corporation ETV 10.66 8.75
Eaton Vance Corporation ETW 8.29 6.99
Eaton Vance Corporation EV 39.45 30.6
Eaton Vance Enhance Equity Income Fund EOI 10.34 8.57
Eaton Vance Enhanced Equity Income Fund II EOS 10.5 8.66
Eaton Vance Floating Rate Income Trust EFT 11.74 10.5
Eaton Vance Municipal Income Trust EVN 10.76 7.85
Eaton Vance Senior Floating Rate Fund EFR 11.18 10.14
Eaton Vance Senior Income Trust EVF 5.25 4.78
Eaton Vance Short Diversified Income Fund EVG 11.11 10.4
Eaton Vance Tax Advantaged Dividend Income Fund EVT 15.18 12.4
Eaton Vance Tax Advantage Global Dividend Opp ETO 17.35 14
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 12.74 10.9
Eaton Vance Tax Managed Buy Write Income Fund ETB 12.05 9.87
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 8.19 6.76
ECA Marcellus Trust I ECT 4.73 1.8
Ecolab Inc ECL 112.3 92.55
Ecopetrol S A EC 34.28 13.03
Edison International EIX 60.24 38.77
Edwards Lifesciences Corporation EW 66.74 32.09
El Paso Electric Company EE 37.72 29.31
Eldorado Gold Corporation EGO 42.19 24.84
Dermira, Inc. DERM 21.74 13.52
Eli Lilly and Company LLY 65.68 44.28
Ellington Financial LLC EFC 15.26 12.55
Ellington Residential Mortgage REIT EARN 10.42 8.05
Embraer S A ERJ 38.26 28.34
EMCOR Group Inc EME 46.45 38.08
Emerge Energy Services LP EMES 130.47 37.62
Emergent Biosolutions Inc EBS 28.09 19.92
Casa Systems, Inc. CASA 4.03 1.64
Emerson Electric Company EMR 59.65 50.94
Empire State Realty Trust Inc ESRT 16.41 12.75
Employers Holdings Inc EIG 28.28 17.92
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 16.47 4.93
Enbridge Inc ENB 42.59 32.25
Encana Corporation ECA 23.16 11.03
Endeavour Silver Corporation EXK 6.26 1.85
Enel Americas S A ENIA 15.59 11.19
Energizer Holdings Inc ENR 121.03 83.17
Energy Transfer L P ET 24.54 14.49
Enerplus Corporation ERF 21.67 7.15
Enersys ENS 70.22 49.61
ENI S p A E 42.8 26.15
EnLink Midstream LLC ENLC 33.05 23.94
Ennis Inc EBF 12.8 9.73
Enova International Inc ENVA 31.08 21.82
EnPro Industries NPO 72.81 53.59
ENSCO plc ESV 51.09 25.16
Entercom Communications Corp ETM 11.25 7.18
Entergy Arkansas LLC EAB 24.06 20.25
Entergy Arkansas LLC EAE 23.2 19.2
Entergy Corporation ETR 75.94 48.15
Enterprise Products Partners L P EPD 32.74 24.61
Entravision Communications Corporation EVC 6.58 3.52
Envestnet Inc ENV 54.5 34.14
Enzo Biochem Inc ENZ 6.08 2.69
EOG Resources Inc EOG 113.94 78
EPAM Systems Inc EPAM 51.95 30.21
EPR Properties EPR 46.28 35.75
EQM Midstream Partners LP EQM 80.14 46.58
EQT Corporation EQT 108.77 74.71
Equifax Inc EFX 78.3 61.38
Equity Commonwealth EQC 27.89 24.21
Equity Lifestyle Properties Inc ELS 47.6 31.86
Equity Residential EQR 55.71 37.89
Equus Total Return Inc EQS 2.48 1.74
Era Group Inc ERA 31.67 20.08
Eros International PLC EROS 22.44 8.94
ESCO Technologies Inc ESE 36.95 31.5
Essent Group Ltd ESNT 25.87 17.51
Essex Property Trust Inc ESS 188.79 126.99
Estee Lauder Companies Inc The EL 73.87 61.38
Esterline Technologies Corporation ESL 121.48 98.44
Ethan Allen Interiors Inc ETH 26.14 18.84
European Equity Fund Inc The EEA 8.74 7.21
Evercore Inc EVR 56.94 41.41
Everest Re Group Ltd RE 162.01 123.88
Evertec Inc EVTC 24.07 19.4
Exelon Corporation EXC 33.4 22.17
Express Inc EXPR 19.13 12.61
Extra Space Storage Inc EXR 51.86 34.98
Exxon Mobil Corporation XOM 88.9 74.64
F N B Corporation FNB 11.68 9.58
Fabrinet FN 22.35 14.13
FactSet Research Systems Inc FDS 138 96.1
Fair Isaac Corporation FICO 73.33 50.84
Fang Holdings Limited SFUN 17.78 6.37
Wayfair Inc. W 37.72 18.4
FBL Financial Group Inc FFG 46.78 28.78
Federal Agricultural Mortgage Corporation AGM 31.99 23.78
Federal Realty Investment Trust FRT 121.41 87.45
Federal Signal Corporation FSS 14.9 10.9
Federated Investors Inc FII 28.19 20.68
Federated Premier Municipal Income Fund FMN 11.96 9.96
FedEx Corporation FDX 175.77 124.51
Ferrellgas Partners L P FGP 19.67 14.57
Ferro Corporation FOE 14.95 11.96
Fidelity National Financial Inc FNF 32.41 23.45
Fidelity National Information Services Inc FIS 60.56 45.44
Fiduciary Claymore Energy Infrastructure Fund FMO 17.95 14.5
First American Corporation The FAF 30.41 21.46
First BanCorp FBP 6.02 4.41
First Commonwealth Financial Corporation FCF 8.57 6.84
First Horizon National Corporation FHN 12.81 10.17
First Industrial Realty Trust Inc FR 18.92 14.37
First Majestic Silver Corp AG 12.36 4.03
FIRST REPUBLIC BANK FRC 53.47 44
First Trust FFA 11.08 8.89
First Trust FMY 12.07 11.29
First Trust Senior Floating Rate Income Fund II FCT 10.76 9.81
First Trust Aberdeen Emerging Opportunity Fund FEO 12.82 10.56
First Trust Aberdeen Global Opportunity Income Fund FAM 9.95 8.06
FirstEnergy Corp FE 34.29 24.58
Flagstar Bancorp Inc FBC 22.57 14.42
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 11.07 8.53
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 8.99 7.02
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 15.4 12.01
Flaherty & Crumrine Total Return Fund Inc FLC 15.33 12.57
FleetCor Technologies Inc FLT 156.05 101.69
Flotek Industries Inc FTK 32.66 16.11
Flowers Foods Inc FLO 18.93 15.34
Flowserve Corporation FLS 75.65 51.16
Fluor Corporation FLR 77.29 52.61
Fly Leasing Limited FLY 14.29 10.39
FMC Corporation FMC 78.39 49
Fomento Economico Mexicano S A B de C V FMX 94.48 77.22
Foot Locker Inc FL 52.85 33.09
Ford Motor Company F 13.93 10.65
Forestar Group Inc FOR 21.3 14.42
Fortuna Silver Mines Inc FSM 6.06 2.92
Fortune Brands Home & Security Inc FBHS 45.04 34.82
Forum Energy Technologies Inc FET 36.72 17.21
Franco Nevada Corporation FNV 56.15 37.52
Franklin Covey Company FC 22.74 18.29
Franklin Resources Inc BEN 49.18 41.69
Franklin Universal Trust FT 5.67 5.02
Frank& 39 s International N V FI 24.48 13.6
Freeport McMoran Inc FCX 36.8 20.13
Fresenius Medical Care Corporation FMS 36.01 30.68
Fresh Del Monte Produce Inc FDP 32.8 23.74
Front Yard Residential Corporation RESI 24.16 13.61
Frontline Ltd FRO 20.98 4.93
FTI Consulting Inc FCN 41.76 28.51
FutureFuel Corp FF 16.62 8.74
Gabelli Convertible and Income Securities Fund Inc The GCV 4.37 3.83
Gabelli Dividend GDV 17.28 14.71
Gabelli Equity Trust Inc The GAB 4.88 3.79
AAC Holdings, Inc. AAC 32.41 18.1
Gabelli Multi Media Trust Inc The GGT 7.1 5.26
Gabelli Utility Trust The GUT 5.11 4
GAIN Capital Holdings Inc GCAP 10.23 5.24
Gamco Investors Inc GBL 89 68.29
GAMCO Natural Resources Gold & Income Tust GNT 7.19 4.71
Gamestop Corporation GME 36.98 24.56
Gap Inc The GPS 40.21 31.01
Gartner Inc IT 87.4 62.51
GasLog LP GLOG 26.73 13.47
Gazit Globe Ltd GZT 12.01 10.03
Genco Shipping & Trading Limited GNK 27.5 12.4
Generac Holdlings Inc GNRC 61.17 38.85
General American Investors Inc GAM 25.85 21.4
General Dynamics Corporation GD 133.97 85.15
General Electric Company GE 23.59 20.74
General Mills Inc GIS 47.16 39.46
General Motors Company GM 33.38 24.84
Genesco Inc GCO 89.25 68.81
Genesee & Wyoming Inc GWR 105.51 83.33
Genesis Energy L P GEL 40.79 26.38
Genie Energy Ltd GNE 9.77 5.24
Genpact Limited G 18.94 14.02
Spero Therapeutics, Inc. SPRO 3.44 1.44
Genuine Parts Company GPC 96.61 67.6
Genworth Financial Inc GNW 18.6 7.64
Geo Group Inc The GEO 20.04 14.18
Geopark Ltd GPRK 10.9 5.03
Gerdau S A GGB 7.06 2.81
Getty Realty Corporation GTY 15.76 13.58
GigCapital Inc GIG 1.83 0.99
Altair Engineering Inc. ALTR 37.65 30.17
Gildan Activewear Inc GIL 29.01 22.8
Glatfelter GLT 27.99 19.57
GlaxoSmithKline PLC GSK 43.34 32.97
Global Brass and Copper Holdings Inc BRSS 17.28 11.37
Global Cord Blood Corporation CO 5.64 3.78
Global Partners LP GLP 30.18 21.1
Global Payments Inc GPN 43.09 31.7
Global Ship Lease Inc GSL 5.07 2.7
Globus Medical Inc GMED 26.95 18.14
GNC Holdings Inc GNC 53.69 30.35
Gol Linhas Aereas Inteligentes S A GOL 13.67 7.58
Gold Fields Limited GFI 4.58 2.82
Goldman Sachs Group Inc The GS 186.4 143.19
Gorman Rupp Company The GRC 34.51 25.5
GP Strategies Corporation GPX 33.93 23.08
Graco Inc GGG 25.45 20.4
Graham Corporation GHM 34.16 24.46
Graham Holdings Company GHC 908.85 583.74
Grana y Montero S A A GRAM 20.7 11.21
Granite Construction Incorporated GVA 38.04 29.04
Graphic Packaging Holding Company GPK 13.02 8.5
Gray Television Inc GTN 14.68 7.26
Green Dot Corporation GDOT 26.73 16.84
Greenbrier Companies Inc The GBX 71.24 29.18
Greenhill & Co Inc GHL 46.93 32.21
Greif Bros Corporation GEF 46.88 36.01
New Relic, Inc. NEWR 35.92 30.42
Atento S.A. ATTO 12.54 9.12
Griffon Corporation GFF 12.72 9.38
Group 1 Automotive Inc GPI 88.02 56.61
Grupo Aeroportuario Del Pacifico S A de C V PAC 61.79 37.24
Grupo Aeroportuario del Sureste S A de C V ASR 125.88 98.79
Grupo Televisa S A TV 36.79 27.42
GTT Communications Inc GTT 14.13 6.72
Guangshen Railway Company Limited GSH 22.65 16.17
Guess Inc GES 24.53 15.99
Guggenheim Credit Allocation Fund GGM 16.1 13.72
Guggenheim Enhanced Equity Income Fund GPM 5.69 4.66
Guidewire Software Inc GWRE 57.38 34.85
H&R Block Inc HRB 30.16 23.53
H B Fuller Company FUL 49.86 35.67
Haemonetics Corporation HAE 43.37 30.36
Halcon Resources Corporation HK 37.1 7.85
Halliburton Company HAL 68.64 35.31
Hanesbrands Inc HBI 26.39 14.44
Hanger Inc HNGR 40.47 19.58
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 11.32 9.4
Harley Davidson Inc HOG 65.06 49.22
Harmony Gold Mining Company Limited HMY 3.62 1.5
Harris Corporation HRS 70.43 56.25
Harsco Corporation HSC 25.32 15.48
Harte Hanks Inc HHS 77.91 50.95
Hartford Financial Services Group Inc The HIG 39.11 29.25
Haverty Furniture Companies Inc HVT 24.45 16.42
Hawaiian Electric Industries Inc HE 29.69 19.19
HC2 Holdings Inc HCHC 8.43 3.77
Sea Limited SE 38.03 29.79
HCA Healthcare Inc HCA 74.11 47.09
HCI Group Inc HCI 44.28 29.3
HCP Inc HCP 36.32 27.34
HDFC Bank Limited HDB 53.01 29.67
Healthcare Realty Trust Incorporated HR 23.54 17.1
Healthcare Trust of America Inc HTA 23.1 15.8
Hecla Mining Company HL 3.56 2.01
Heico Corporation HEI 32.68 23.57
Heico Corporation HEI.A 25.01 18.94
Helix Energy Solutions Group Inc HLX 27.51 19.75
Helmerich & Payne Inc HP 97.02 50.23
Herbalife Nutrition Ltd HLF 40.72 18.58
Hercules Capital Inc HTGC 10.99 8.63
Hersha Hospitality Trust HT 23.31 15.92
Hershey Company The HSY 96.52 78.88
Hertz Global Holdings Inc HTZ 473.4 290.7
Hess Corporation HES 93.13 60.67
Hexcel Corporation HXL 44.78 35.63
HFF Inc HF 30.96 19.72
Hi Crush Partners LP HCLP 56.16 25.24
High Income Securities Fund PCF 6.96 6.36
Highwoods Properties Inc HIW 38.19 29.06
Hill International Inc HIL 7.34 3.01
Hillenbrand Inc HI 31.62 23.22
Hill Rom Holdings Inc HRC 44.4 33.13
Hilltop Holdings Inc HTH 24.84 18.9
Hilton Worldwide Holdings Inc HLT 76.51 60.23
HNI Corporation HNI 47.24 27.6
Holly Energy Partners L P HEP 27.21 21.4
HollyFrontier Corporation HFC 43.44 31.41
Home Depot Inc The HD 96.31 67.33
Honda Motor Company Ltd HMC 40.84 28.87
Honeywell International Inc HON 93.85 77.9
Horace Mann Educators Corporation HMN 29.91 23.8
Hormel Foods Corporation HRL 25.56 19.68
Hornbeck Offshore Services HOS 48.49 19.53
Host Hotels & Resorts Inc HST 20.02 14.43
Hovnanian Enterprises Inc HOV 6.63 3.1
Howard Hughes Corporation The HHC 160 118.04
HP Inc HPQ 16.44 10.89
HSBC Holdings plc HSBC 42.03 36.43
Huaneng Power International Inc HNP 44.5 23.53
Calithera Biosciences, Inc. CALA 29.85 7.01
Hudbay Minerals Inc HBM 10.72 6.87
Hudson Pacific Properties Inc HPP 27.28 18.88
Humana Inc HUM 144.92 92.31
Huntington Ingalls Industries Inc HII 109.66 82.69
Huntsman Corporation HUN 25.69 18.69
Hyatt Hotels Corporation H 63.25 45.53
Hyster Yale Materials Handling Inc HY 97.68 63.3
Iamgold Corporation IAG 4.2 1.52
Restoration Robotics, Inc. HAIR 0.02 0
ICICI Bank Limited IBN 11.67 5.81
IDACORP Inc IDA 62.68 44.12
IDEX Corporation IEX 76.12 62.2
IDT Corporation IDT 16.47 10.97
Illinois Tool Works Inc ITW 88.44 68.76
Imax Corporation IMAX 31.38 24.29
Independence Holding Company IHC 14.38 11.2
Independence Realty Trust Inc IRT 7.36 5.49
India Fund Inc The IFN 17.08 10.9
Industrias Bachoco S A de C V IBA 57.14 37.67
Infosys Limited INFY 7.84 5.58
ING Group N V ING 12.51 10.75
ING Group N V ISF 19.92 18.06
ING Group N V ISG 25.63 23.26
Ingersoll Rand plc Ireland IR 59.6 49.23
Ingredion Incorporated INGR 80.03 53.33
Inphi Corporation IPHI 18.48 11.34
Insperity Inc NSP 16.11 11.54
Intelsat S A I 22.65 15.42
Intercontinental Exchange Inc ICE 43.19 34.77
Intercontinental Hotels Group IHG 54.49 40.54
International Business Machines Corporation IBM 166.79 130.08
International Flavors & Fragrances Inc IFF 96.65 76.25
International Game Technology IGT 15.64 10.61
International Paper Company IP 48.12 38.23
Interpublic Group of Companies Inc The IPG 18.53 13.99
InterXion Holding N V INXN 29.01 23.25
Intrepid Potash Inc IPI 17.48 12.65
Invacare Corporation IVC 24.83 11.62
Invesco Bond Fund VBF 15.14 13.47
Invesco California Value Municipal Income Trust VCV 10.37 8.6
Invesco High Income Trust II VLT 11.87 10.33
INVESCO MORTGAGE CAPITAL INC IVR 10.76 8.55
Invesco Municipal Income Opportunities Trust OIA 5.62 4.74
Invesco Municipal Opportunity Trust VMO 10.11 8.7
Invesco Municipal Trust VKQ 10.05 8.55
Invesco Pennsylvania Value Municipal Income Trust VPV 11.1 9.14
Invesco Plc IVZ 35.52 26.72
Invesco Quality Municipal Income Trust IQI 9.89 8.27
Invesco Senior Income Trust VVR 3.71 3.42
Invesco Trust for Investment Grade New York Municipal VTN 11.23 9.98
Invesco Trust for Investment Grade Municipals VGM 10.5 8.97
Invesco Value Municipal Income Trust IIM 13.31 10.4
Investors Real Estate Trust IRET 69.19 57.16
Ion Geophysical Corporation IO 69.45 34.65
Iron Mountain Incorporated IRM 31.34 17.18
IRSA Inversiones Y Representaciones S A IRS 16.9 8.93
iStar Inc STAR 15.49 12.09
Itau Unibanco Banco Holding SA ITUB 9.88 6.25
ITT Inc ITT 46.72 35.71
J P Morgan Chase & Co JPM 56.62 47.15
J C Penney Company Inc Holding Company JCP 11.2 5.08
J M Smucker Company The SJM 96.29 81.74
Jabil Inc JBL 21.15 15.45
Jacobs Engineering Group Inc JEC 65.5 39.39
James Hardie Industries plc JHX 11.75 8.64
Japan Smaller Capitalization Fund Inc JOF 5.83 5.04
Vascular Biogenics Ltd. VBLT 11.15 5.5
JinkoSolar Holding Company Limited JKS 36.85 17.74
JMP Group LLC JMP 6.33 4.62
JMP Group LLC JMPB 26.37 25.2
John Bean Technologies Corporation JBT 33.03 25.15
John Hancock Financial Opportunities Fund BTO 19.76 16.96
John Hancock Income Securities Trust JHS 11.39 10.66
John Hancock Investors Trust JHI 14.9 12.04
John Hancock Pfd Income Fund II HPF 14.94 12.01
John Hancock Preferred Income Fund HPI 15.08 12.11
John Hancock Preferred Income Fund III HPS 13.2 10.52
John Hancock Premium Dividend Fund PDT 9.82 7.64
John Hancock Tax Advantaged Dividend Income Fund HTD 16.24 12.07
John Wiley & Sons Inc JW.A 55.98 46.15
Johnson & Johnson JNJ 97.27 75.54
Johnson Controls International plc JCI 45.86 35.72
Jones Lang LaSalle Incorporated JLL 150.31 99.5
Juniper Networks Inc JNPR 25.79 17.21
Just Energy Group Inc JE 5.56 3.1
K12 Inc LRN 25.98 11.26
Kadant Inc KAI 41.01 31.59
Kaman Corporation KAMN 40.96 35.19
Kansas City Southern KSU 118.67 85.22
KAR Auction Services Inc KAR 31.3 23.45
Kayne Anderson Midstream Energy Fund Inc KMF 27.9 19.59
Kayne Anderson MLP Midstream Investment Company KYN 26.82 22.34
KB Financial Group Inc KB 42 32.34
KB Home KBH 20.1 13.44
KBR Inc KBR 30.67 14.1
Kellogg Company K 60.61 48.99
Kemet Corporation KEM 6.11 3.91
Kemper Corporation KMPA 26.27 25.24
Kemper Corporation KMPR 36.04 29.93
Kennametal Inc KMT 46.33 30.46
Kennedy Wilson Holdings Inc KW 24.54 18.26
Key Energy Services Inc KEG 10.45 1.05
KeyCorp KEY 13.06 10.98
Keysight Technologies Inc KEYS 35.2 28.25
Kilroy Realty Corporation KRC 62.86 43.66
Kimberly Clark Corporation KMB 104.01 88.11
Kimco Realty Corporation KIM 20.92 15.49
Kinder Morgan Inc KMI 37.04 25.11
Kingsway Financial Services Inc KFS 6.91 3.85
Kinross Gold Corporation KGC 5.37 2
Kirby Corporation KEX 123.25 80.32
Kite Realty Group Trust KRG 23.13 17.71
KKR & Co Inc KKR 20.15 16.3
Knight Transportation Inc KNX 33.47 17.34
Knoll Inc KNL 19.49 13.13
KNOT Offshore Partners LP KNOP 19.11 12.72
Knowles Corporation KN 33.54 18.13
Kohl& 39 s Corporation KSS 52.73 40.57
Koninklijke Philips N V PHG 33.04 23.51
Koppers Holdings Inc KOP 44.31 22.62
Korea Electric Power Corporation KEP 22.41 15.2
Korea Fund Inc The KF 29.9 24.59
Korn Ferry International KFY 31.07 21.32
Kosmos Energy Ltd KOS 11.23 7.09
Kraton Corporation KRA 28.28 15.64
Kroger Company The KR 30.33 16.4
Kronos Worldwide Inc KRO 14.54 9.58
KT Corporation KT 16.94 12.85
L Brands Inc LB 69.39 38.45
L S Starrett Company The SCX 17.86 11.67
L3 Technologies Inc LLL 119.05 93.04
Laboratory Corporation of America Holdings LH 109.58 87.86
Lannett Co Inc LCI 57.52 29.62
Laredo Petroleum Inc LPI 30.98 7.39
Las Vegas Sands Corp LVS 69.86 42.88
LATAM Airlines Group S A LTM 16.22 10.51
Lazard Global Total Return and Income Fund LGI 12.34 10.24
Lazard Ltd LAZ 42.58 31.46
Lazard World Dividend & Income Fund Inc LOR 11.54 8.95
La Z Boy Incorporated LZB 28.87 18.06
Leaf Group Ltd LEAF 39.86 22.35
Lear Corporation LEA 98.13 67.93
Lee Enterprises Incorporated LEE 5.3 3.11
Vivint Solar, Inc. VSLR 16.01 8
Legg Mason Inc LM 50.71 35.41
Leggett & Platt Incorporated LEG 38.1 24.91
Leidos Holdings Inc LDOS 30.62 21.79
Lennar Corporation LEN 46.9 35.43
Lennox International Inc LII 91.46 70.15
Lexington Realty Trust LXP 8.24 6.93
LG Display Co Ltd LPL 17.11 10.51
Liberty All Star Equity Fund USA 4.1 3.55
Liberty All Star Growth Fund Inc ASG 3.6 3.06
Liberty Property Trust LPT 31.99 26.86
Life Storage Inc LSI 9.92 9.76
LightInTheBox Holding Co Ltd LITB 10.98 4.84
Lincoln National Corporation LNC 54.21 41.81
Linde plc LIN 28.35 20.17
Lindsay Corporation LNN 86.69 69.2
Lithia Motors Inc LAD 92.1 51.55
Live Nation Entertainment Inc LYV 27.36 19.82
Lloyds Banking Group Plc LYG 4.9 3.93
LMP Capital and Income Fund Inc SCD 12.2 9.7
Lockheed Martin Corporation LMT 176.55 126.88
Loews Corporation L 46.04 38.19
Louisiana Pacific Corporation LPX 18.43 12.37
Lowe& 39 s Companies Inc LOW 63.85 41.04
Lsb Industries Inc LXU 42.12 29.29
LTC Properties Inc LTC 36.33 27.53
Luby& 39 s Inc LUB 7.48 4.49
Lumber Liquidators Holdings Inc LL 109.3 48.28
Luxfer Holdings PLC LXFR 18.3 12.04
Luxoft Holding Inc LXFT 43.52 24.38
Lydall Inc LDL 33.33 17
Lyon William Homes WLH 31.39 17.89
LyondellBasell Industries NV LYB 97.68 60.66
M&T Bank Corporation MTB 117.56 98.08
M D C Holdings Inc MDC 26.53 20.17
M I Homes Inc MHO 25.85 18.8
Macerich Company The MAC 68.32 43.05
Mack Cali Realty Corporation CLI 19.26 15.77
Macquarie First Trust Global MFD 12.08 10.03
Macquarie Global Infrastructure Total Return Fund Inc MGU 19.92 15.53
Macquarie Infrastructure Corporation MIC 52.71 35.81
Macro Bank Inc BMA 43.88 15.64
Macy& 39 s Inc M 55.43 42.07
Madison Covered Call & Equity Strategy Fund MCN 5.87 5
Magellan Midstream Partners L P MMP 73.55 48.33
Magna International Inc MGA 50.53 35.27
MagnaChip Semiconductor Corporation MX 19.45 10.06
Main Street Capital Corporation MAIN 23.95 19.38
Mallinckrodt plc MNK 99.73 50.7
Manchester United Ltd MANU 18.94 13.96
Manitowoc Company Inc The MTW 131.69 66.07
Manning & Napier Inc MN 13.31 9.91
ManpowerGroup MAN 79.12 54.12
Manulife Financial Corp MFC 17.71 14.93
Marathon Oil Corporation MRO 38.51 23.06
Marathon Petroleum Corporation MPC 43.34 33.52
Marcus & Millichap Inc MMI 34 13.88
Marcus Corporation The MCS 18.28 11.86
Marine Products Corporation MPX 8.92 5.4
MarineMax Inc HZO 20.06 13.74
Markel Corporation MKL 703.95 529
Marriot Vacations Worldwide Corporation VAC 71.32 44.26
Marsh & McLennan Companies Inc MMC 54.3 40.51
Martin Marietta Materials Inc MLM 129.3 93.98
Masco Corporation MAS 24.16 18.44
Masonite International Corporation DOOR 61.83 48.66
MasTec Inc MTZ 44.23 18.68
Mastercard Incorporated MA 86.47 66.47
Matador Resources Company MTDR 29.28 14.44
Materion Corporation MTRN 38.47 24.23
Matson Inc MATX 32.34 20.57
Travelport Worldwide Limited TVPT 16.62 11.04
Maui Land & Pineapple Company Inc MLP 9 5.31
Maximus Inc MMS 54.65 37.91
MaxLinear Inc MXL 11.2 6.31
MBIA Inc MBI 15.08 8.62
McCormick & Company Incorporated MKC 70.88 57.27
McDermott International Inc MDR 27.54 6.75
McDonald& 39 s Corporation MCD 89.99 78.87
McEwen Mining Inc MUX 3.49 0.9
McKesson Corporation MCK 206.37 154.55
MDU Resources Group Inc MDU 30.94 18.81
Mechel PAO MTL 4.92 0.87
Medical Properties Trust Inc MPW 10.58 8.65
MEDIFAST INC MED 32.2 22.3
Medley Capital Corporation MCC 7.76 5.24
Mednax Inc MD 67.2 51.25
Medtronic plc MDT 69.49 48.59
Merck & Company Inc MRK 54.2 42.38
Mercury General Corporation MCY 48.35 33.96
Meredith Corporation MDP 47.37 35.52
Meritage Corporation MTH 49.33 32.77
Meritor Inc MTOR 15.39 9.41
Merrill Lynch Depositor Inc PIY 18.16 16.74
Mesa Royalty Trust MTR 24.7 13.37
Mesabi Trust MSB 16.26 12.25
Methode Electronics Inc MEI 40.26 25.82
MetLife Inc MET 49.56 40.24
Mettler Toledo International Inc MTD 305.89 223.8
Mexico Equity and Income Fund Inc The MXE 14.51 11.22
Mexico Fund Inc The MXF 21.46 15.56
MFA Financial Inc MFA 5.4 4.2
MFS Charter Income Trust MCR 6.43 5.83
MFS Government Markets Income Trust MGF 4.2 3.81
MFS Intermediate Income Trust MIN 3.52 3.25
MFS Multimarket Income Trust MMT 4.54 4.14
MFS Municipal Income Trust MFM 5.29 4.64
MFS Special Value Trust MFV 5.07 4.26
MGIC Investment Corporation MTG 9.47 7.36
MGM Resorts International MGM 27.54 17.47
Michael Kors Holdings Limited KORS 99.84 68.89
Mid America Apartment Communities Inc MAA 65.83 50.48
MidSouth Bancorp MSL 18.45 14.01
MIDSTATES PETROLEUM COMPANY INC MPO 74 10.7
Miller Industries Inc MLR 18.77 14.69
Miller Howard High Income Equity Fund HIE 13.86 12.84
Minerals Technologies Inc MTX 76.39 48.05
Mistras Group Inc MG 25.04 15.87
Mitsubishi UFJ Financial Group Inc MUFG 6.57 5.22
MiX Telematics Limited MIXT 12.2 5.42
Mizuho Financial Group Inc MFG 4.5 3.34
Mobile TeleSystems OJSC MBT 13.56 4.22
Model N Inc MODN 12.44 8.99
Modine Manufacturing Company MOD 17.12 11
Mohawk Industries Inc MHK 157.6 124.77
Molina Healthcare Inc MOH 54.09 32.73
Molson Coors Brewing Company TAP 71.36 46.3
Monmouth Real Estate Investment Corporation MNR 9.48 6.89
Moody& 39 s Corporation MCO 96.7 68.1
Moog Inc MOG.A 75.87 57.35
Morgan Stanley MS 35.97 26.02
Morgan Stanley Emerging Markets Debt Fund Inc MSD 7.66 6.66
Morgan Stanley India Investment Fund Inc IIF 17.71 10.13
Mosaic Company The MOS 45.72 36.89
Motorola Solutions Inc MSI 62.34 53.45
Movado Group Inc MOV 42.5 23.31
GWG Holdings, Inc GWGH 8.01 4.12
MPLX LP MPLX 58.68 31.53
MRC Global Inc MRC 31.77 13.63
MSA Safety Incorporporated MSA 55.19 42.27
MSC Industrial Direct Company Inc MSM 82.75 68.77
MSCI Inc MSCI 46.52 38.15
Mueller Industries Inc MLI 30.2 23.94
Mueller Water Products Inc MWA 9.82 7.32
MuniVest Fund Inc MVF 7.82 6.64
MuniYield Arizona Fund Inc MZA 13.49 10.19
Murphy Oil Corporation MUR 57.14 37.9
Murphy USA Inc MUSA 69.37 37.55
MV Oil Trust MVO 17.48 9
MVC Capital Inc MVC 10.7 7.39
Myers Industries Inc MYE 20.92 12.49
Nabors Industries Ltd NBR 26.41 8.85
NACCO Industries Inc NC 58.97 44.04
Nam Tai Property Inc NTP 7.37 3.82
National Bank Holdings Corporation NBHC 20.2 17.55
National Fuel Gas Company NFG 68.62 57.9
National Grid Transco PLC NGG 61.64 50.1
National Health Investors Inc NHI 57.73 42.55
National Oilwell Varco Inc NOV 79.38 57.25
National Presto Industries Inc NPK 65.06 44.59
National Retail Properties NNN 33.94 24.41
National Steel Company SID 5.47 1.55
Natural Gas Services Group Inc NGS 34.81 21.23
Natural Grocers by Vitamin Cottage Inc NGVC 44.07 15.99
Natural Resource Partners LP NRP 133.26 60.26
Natuzzi S p A NTZ 3.1 1.3
SG Blocks, Inc. SGBX 0.39 0.08
Nautilus Group Inc The NLS 15.18 7.95
Navigant Consulting Inc NCI 19.28 12.96
Navigator Holdings Ltd NVGS 31.5 15.26
Navios Maritime Acquisition Corporation NNA 44.11 23.44
Navios Maritime Holdings Inc NM 105.31 34.26
Navios Maritime Partners LP NMM 16.39 8
Navistar International Corporation NAV 39.83 29.1
NCI Building Systems Inc NCS 21.14 15.44
NCR Corporation NCR 37.5 23.54
Neenah Inc NP 56.93 36.88
Nelnet Inc NNI 45.72 33.56
NeoPhotonics Corporation NPTN 8.41 2.42
New America High Income Fund Inc The HYB 6.76 6.06
New Germany Fund Inc The GF 9.73 7.63
New Ireland Fund Inc The IRL 9.12 7.34
New Media Investment Group Inc NEWM 17.25 7.21
New Mountain Finance Corporation NMFC 10.07 8.66
New Oriental Education & Technology Group Inc EDU 32.82 18.44
New Residential Investment Corp NRZ 7.99 6.63
New Senior Investment Group Inc SNR 13.33 11.05
New York Community Bancorp Inc NYCB 13.09 11.55
New York Times Company The NYT 16.37 10.7
NewJersey Resources Corporation NJR 28.58 19.09
NewMarket Corporation NEU 385.5 288.92
Newmont Mining Corporation NEM 26.18 17.22
Newpark Resources Inc NR 13.4 8.41
NextEra Energy Inc NEE 98.59 72.95
NGL ENERGY PARTNERS LP NGL 27.85 14.74
Nielsen N V NLSN 44.05 36.17
Nike Inc NKE 47.25 33.23
NiSource Inc NI 39.43 27.96
NL Industries Inc NL 11.76 6.71
Noah Holdings Ltd NOAH 23.84 12.53
Noble Corporation NE 31.25 13.01
Noble Energy Inc NBL 74.42 40.63
Nokia Corporation NOK 7.49 5.41
Nomura Holdings Inc ADR NMR 7.84 5.43
Nordic American Tankers Limited NAT 8.42 5.16
Nordstrom Inc JWN 66.19 45.29
Medley Management Inc. MDLY 10.65 8.74
Norfolk Souther Corporation NSC 106.64 78.09
North American Construction Group Ltd NOA 7.79 2.79
North European Oil Royality Trust NRT 15.83 8.03
Northrop Grumman Corporation NOC 142.71 101.66
Northwest Natural Holding Company NWN 45.9 34.25
NorthWestern Corporation NWE 50.62 35.69
Novartis AG NVS 84.46 66.08
NOW Inc DNOW 37.19 22.5
NRG Energy Inc NRG 35.1 24.3
Nu Skin Enterprises Inc NUS 120.18 33.92
Nucor Corporation NUE 50.97 40.3
Nustar Energy L P NS 44.57 30.22
Nuveen AMT Free Municipal Credit Income Fund NVG 11.28 9.35
Nuveen AMT Free Municipal Value Fund NUV 8.22 7.37
Nuveen AMT Free Quality Municipal Income Fund NEA 11.07 9.12
Nuveen Arizona Quality Municipal Income Fund NAZ 11.93 9.38
Nuveen California AMT Free Quality Municipal Income Fund NKX 11.84 9.21
Nuveen California Municipal Value Fund 2 NCB 13.42 10.95
Nuveen California Municipal Value Fund Inc NCA 9.06 7.46
Nuveen California Quality Municipal Income Fund NAC 11.99 9.56
Nuveen Connecticut Quality Municipal Income Fund NTC 10.42 9.04
Nuveen Credit Strategies Income Fund JQC 6.83 6.26
Nuveen Diversified Dividend and Income Fund JDD 8.25 6.82
Nuveen Dow 30SM Dynamic Overwrite Fund DIAX 12.58 11.71
Nuveen Floating Rate Income Fund JFR 8.82 7.94
Nuveen Floating Rate Income Opportuntiy Fund JRO 9.12 7.94
Nuveen Georgia Quality Municipal Income Fund NKG 10.65 9.36
Nuveen Insured California Select Tax Free Income Portfolio NXC 13.23 10.76
Nuveen Insured New York Select Tax Free Income Portfolio NXN 11.82 10.8
Nuveen Maryland Quality Municipal Income Fund NMY 10.35 9.29
Nuveen Massachusetts Municipal Income Fund NMT 10.98 9.48
Nuveen Michigan Quality Municipal Income Fund NUM 11.4 9.62
Nuveen Missouri Quality Municipal Income Fund NOM 12.97 10.11
Nuveen Municipal Credit Income Fund NZF 11 9.22
Nuveen Municipal High Income Opportunity Fund NMZ 10.43 8.71
Nuveen Municipal Income Fund Inc NMI 9.98 8.06
Nuveen New Jersey Municipal Value Fund NJV 11.61 10.1
Nuveen New Jersey Quality Municipal Income Fund NXJ 10.76 9.39
Nuveen New York AMT Free Quality Municipal NRK 10.6 9.43
Nuveen New York Municipal Value Fund 2 NYV 12.44 10.84
Nuveen New York Municipal Value Fund Inc NNY 8.41 7.27
Nuveen New York Quality Municipal Income Fund NAN 10.98 9.71
Nuveen North Carolina Quality Municipal Income Fd NNC 11.04 9.61
Nuveen Ohio Quality Municipal Income Fund NUO 12.65 10.87
Nuveen Pennsylvania Municipal Value Fund NPN 12.69 10.47
Nuveen Pennsylvania Quality Municipal Income Fund NQP 11 9.27
Nuveen Preferred & Income Opportunities Fund JPC 6.88 5.89
Nuveen Preferred & Income Securities Fund JPS 6.69 5.51
Nuveen Quality Municipal Income Fund NAD 11.4 9.52
Nuveen Real Estate Fund JRS 8.27 6.11
Nuveen S&P 500 Buy Write Income Fund BXMX 9.65 8.41
Nuveen S&P 500 Dynamic Overwrite Fund SPXX 11.11 9.67
Nuveen Select Maturities Municipal Fund NIM 9.52 8.19
Nuveen Select Tax Free Income Portfolio NXP 12.18 10.44
Nuveen Select Tax Free Income Portfolio II NXQ 11.64 10.1
Nuveen Select Tax Free Income Portfolio III NXR 12.27 10.55
Nuveen Senior Income Fund NSL 5.21 4.75
Nuveen Tax Advantaged Dividend Growth Fund JTD 11.61 9.63
Nuveen Tax Advantaged Total Return Strategy Fund JTA 10.49 8.36
Nuveen Texas Quality Municipal Income Fund NTX 12.49 10.26
Nuveen Virginia Quality Municipal Income Fund NPV 11.08 9.27
NVR Inc NVR 997.49 1
Oaktree Capital Group LLC OAK 46.82 35.84
Oasis Petroleum Inc OAS 57.42 11.05
CyberArk Software Ltd. CYBR 47.01 27.39
Occidental Petroleum Corporation OXY 87.14 61.59
Oceaneering International Inc OII 71.92 53.33
Och Ziff Capital Management Group LLC OZM 118.8 86.65
Ocwen Financial Corporation OCN 56.39 14.32
OFG Bancorp OFG 16.86 12.72
OGE Energy Corp OGE 33.31 28.07
Oil States International Inc OIS 107.58 42.42
Oil Dri Corporation Of America ODC 32.83 22.08
Old Republic International Corporation ORI 13.55 10.99
Olin Corporation OLN 24.68 18.63
Omega Healthcare Investors Inc OHI 29.85 20.7
Omnicom Group Inc OMC 69.5 57.45
OMNOVA Solutions Inc OMN 10.91 5.15
ONE Gas Inc OGS 40 28.54
One Liberty Properties Inc OLP 18.28 14.12
ONEOK Inc OKE 55.77 35.16
Oppenheimer Holdings Inc OPY 26.48 18.24
Oracle Corporation ORCL 43.32 33.28
Orange ORAN 15 9.47
Orchid Island Capital Inc ORC 7.54 5.46
Orion Group Holdings Inc ORN 13.16 8.74
Orix Corp Ads IX 87.98 60.79
Ormat Technologies Inc ORA 29.15 23.22
Oshkosh Corporation OSK 56.12 37.95
OUTFRONT Media Inc OUT 21.72 20.24
Owens & Minor Inc OMI 31.28 27.04
Owens Corning Inc OC 42.74 27.13
Owens Illinois Inc OI 35.44 23.47
Oxford Industries Inc OXM 75.79 49.81
Pacific Coast Oil Trust ROYT 9.61 3.76
Pacific Drilling S A PACD 112.5 44.1
Pacific Gas & Electric Co PCG 50.27 34.84
Packaging Corporation of America PKG 70.92 51.88
Palo Alto Networks Inc PANW 127.43 55.66
Pampa Energia S A PAM 11.8 4.04
Panhandle Royalty Company PHX 32.45 15.67
Par Pacific Holdings Inc PARR 23.5 13.4
PAR Technology Corporation PAR 6.18 3.78
Park Electrochemical Corporation PKE 23.89 15.99
Parker Hannifin Corporation PH 122.81 94.76
PBF Energy Inc PBF 26.63 18.48
Peabody Energy Corporation BTU 282.6 107.77
Pearson Plc PSO 16.52 12.44
Pebblebrook Hotel Trust PEB 38.99 23.95
Cloudera, Inc. CLDR 0 0
Pennsylvania Real Estate Investment Trust PEI 19.02 12.62
PennyMac Financial Services Inc PFSI 18.34 13.92
PennyMac Mortgage Investment Trust PMT 13.91 12.13
Penske Automotive Group Inc PAG 45.65 33.61
Pentair plc PNR 75.11 54.94
PerkinElmer Inc PKI 47.14 38.97
Permian Basin Royalty Trust PBT 11.3 7.05
Perrigo Company PRGO 164.19 123.17
PetroChina Company Limited PTR 133.86 83.06
Petroleo Brasileiro S A Petrobras PBR 20.46 6.2
Pfizer Inc PFE 27.8 23.79
Philip Morris International Inc PM 73.98 59.97
Phillips 66 PSX 77.75 58.23
Phillips 66 Partners LP PSXP 66.84 30.01
Phoenix New Media Limited FENG 13.27 7.53
Physicians Realty Trust DOC 13.5 9.24
Piedmont Office Realty Trust Inc PDM 16.18 12.6
Pier 1 Imports Inc PIR 19.82 10.03
PIMCO California Municipal Income Fund PCQ 12.4 9.76
Pimco California Municipal Income Fund II PCK 7.63 6.63
PIMCO California Municipal Income Fund III PZC 8.45 6.78
PIMCO Commercial Mortgage Securities Trust Inc PCM 7.68 6.95
Pimco Corporate & Income Opportunity Fund PTY 11.58 10.09
Pimco Corporate & Income Stategy Fund PCN 11 9.68
Citizens Financial Group, Inc. CFG 23.6 20.08
Pimco Global Stocksplus & Income Fund PGP 16.56 12.5
Pimco High Income Fund PHK 7.74 6.25
PIMCO Income Strategy Fund PFL 8.16 6.85
PIMCO Income Strategy Fund II PFN 6.97 6
PIMCO Municipal Income Fund PMF 11.31 9.07
Pimco Municipal Income Fund II PML 9.32 7.77
PIMCO Municipal Income Fund III PMX 8.57 7.24
PIMCO New York Municipal Income Fund PNF 9.4 7.68
Pimco New York Municipal Income Fund II PNI 9.66 7.57
PIMCO New York Municipal Income Fund III PYN 7.91 6.37
PIMCO Strategic Income Fund Inc RCS 7.01 6.04
Pinnacle West Capital Corporation PNW 61.45 43.18
Pioneer Energy Services Corp PES 18.38 4.22
Pioneer Floating Rate Trust PHD 9.58 8.57
Pioneer High Income Trust PHT 11.89 10.56
Pioneer Municipal High Income Advantage Trust MAV 11.91 9.32
Pioneer Municipal High Income Trust MHI 11.99 10
Pioneer Natural Resources Company PXD 232.22 130.15
Piper Jaffray Companies PJC 56.31 35.23
Pitney Bowes Inc PBI 22.24 16.44
Plains All American Pipeline L P PAA 44.63 33.73
Plains Group Holdings L P PAGP 65.5 48.13
Plantronics Inc PLT 51.5 39.05
PLDT Inc PHI 64.18 44.42
PNC Financial Services Group Inc The PNC 84.73 68.27
PNM Resources Inc Holding Co PNM 28.15 20.53
Polaris Industries Inc PII 144.69 108.42
PolyOne Corporation POL 40.38 30.2
Portland General Electric Company POR 35.38 24.83
POSCO PKX 85.47 62.85
Post Holdings Inc POST 60.18 31.67
PPG Industries Inc PPG 109.33 82.08
Warrior Met Coal, Inc. HCC 25.93 19.3
PPL Capital Funding Inc PPX 25.01 21.22
PPL Corporation PPL 31.37 23.42
PPlus Trust PYS 17.89 14.17
PPlus Trust PYT 19.26 13.8
Precision Drilling Corporation PDS 13.79 5.14
Preferred Apartment Communities Inc APTS 7.13 5.66
Prestige Consumer Healthcare Inc PBH 37.32 26.34
Pretium Resources Inc PVG 8.6 4.17
Primerica Inc PRI 53.15 37.38
Principal Real Estate Income Fund PGZ 13.26 10.75
ProAssurance Corporation PRA 34 29.46
Procter & Gamble Company The PG 81.43 64.42
Progressive Corporation The PGR 24.87 20.54
Prologis Inc PLD 38.23 30.97
PROS Holdings Inc PRO 41.06 21.59
Prosperity Bancshares Inc PB 60.69 48.59
Proto Labs Inc PRLB 86.51 58.6
Provident Financial Services Inc PFS 16.24 13.89
Prudential Financial Inc PJH 25.35 21.33
Prudential Financial Inc PRH 25.12 21.2
Prudential Financial Inc PRU 81.3 66.89
Prudential Public Limited Company PUK 43.47 33.79
PS Business Parks Inc PSB 73.27 63.4
PT Telekomunikasi Indonesia Tbk TLK 21.08 14.17
Public Service Enterprise Group Incorporated PEG 37.51 25.96
Public Storage PSA 164.65 125.4
PulteGroup Inc PHM 20.3 15.57
Putnam Managed Municipal Income Trust PMM 5.78 4.95
Putnam Master Intermediate Income Trust PIM 3.83 3.57
Putnam Municipal Opportunities Trust PMO 9.61 8.06
Putnam Premier Income Trust PPT 4.25 3.92
PVH Corp PVH 136.69 107.21
Pzena Investment Management Inc PZN 10.53 7.25
Israel Chemicals Shs ICL 6.74 5.87
QEP Resources Inc QEP 35.37 18.55
QTS Realty Trust Inc QTS 30.81 17.73
Quad Graphics Inc QUAD 19.38 13.97
Quaker Chemical Corporation KWR 88.09 62.68
Quanex Building Products Corporation NX 20.29 16.37
Quanta Services Inc PWR 37.15 25.5
Quantum Corporation QTM 14.48 7.91
Quest Diagnostics Incorporated DGX 62.51 45.87
Radian Group Inc RDN 17.45 12.42
Ralph Lauren Corporation RL 172.08 134.7
Range Resources Corporation RRC 92.08 51.42
Raymond James Financial Inc RJF 54.58 45.22
Rayonier Advanced Materials Inc RYAM 39.8 19.88
Rayonier Inc RYN 40.21 22.32
Raytheon Company RTN 101.48 79.47
RE MAX Holdings Inc RMAX 33.49 23.22
Realogy Holdings Corp RLGY 48.21 32.66
Realty Income Corporation O 41.36 29.76
Red Hat Inc RHT 71.09 48.19
Red Lion Hotels Corporation RLH 6.34 5.33
Redwood Trust Inc RWT 15.49 11.88
Regal Beloit Corporation RBC 74.66 59.43
Regional Management Corp RM 35.93 11.28
Regions Financial Corporation RF 10.12 8.19
Regis Corporation RGS 17.5 12.04
Reinsurance Group of America Incorporated RGA 84.04 66.29
Reinsurance Group of America Incorporated RZA 28.44 24.36
Reliance Steel & Aluminum Co RS 67.71 51.87
RenaissanceRe Holdings Ltd RNR 103.43 85.18
Renesola Ltd SOL 21.45 6.2
Renren Inc RENN 2.18 1.13
Republic Services Inc RSG 37.06 27.91
ResMed Inc RMD 53.31 38.22
Resolute Forest Products Inc RFP 18.53 12.88
Restaurant Brands International Inc QSR 39.02 32.1
Retail Properties of America Inc RPAI 13.88 9.68
Revlon Inc REV 35.55 22.54
REX American Resources Corporation REX 108.16 38.25
Rexford Industrial Realty Inc REXR 14.41 11.2
Rexnord Corporation RXN 30.82 25.4
RH RH 99.07 54.85
Ringcentral Inc RNG 23.52 10.17
Rio Tinto Plc RIO 47.07 32.89
Ritchie Bros Auctioneers Incorporated RBA 24.98 19.86
Rite Aid Corporation RAD 8.5 4.51
RLI Corp RLI 42.66 31.82
RLJ Lodging Trust RLJ 26.94 18.29
Roadrunner Transportation Systems Inc RRTS 29.54 19.89
Robert Half International Inc RHI 54.8 35.83
Rockwell Automation Inc ROK 115.69 89.7
Rogers Communication Inc RCI 37.2 31.73
Rogers Corporation ROG 81.51 51.77
Rollins Inc ROL 14.14 11.17
Roper Technologies Inc ROP 156.21 125.21
Rosetta Stone RST 12.35 7.54
Royal Bank Of Canada RY 63.15 50.16
Royal Bank Scotland plc The RBS 12.47 9.78
Royal Caribbean Cruises Ltd RCL 77.12 41.76
Royal Dutch Shell PLC RDS.A 62.28 46.82
Royal Dutch Shell PLC RDS.B 66.46 48.39
Hortonworks, Inc. HDP 27.92 22.96
Smart SFS 16.53 12.01
Royce Micro Cap Trust Inc RMT 7.03 6.01
Royce Value Trust Inc RVT 10.6 9.16
RPC Inc RES 23.39 11.27
RPM International Inc RPM 47.17 33.81
RPT Realty RPT 15.08 11.64
Rudolph Technologies Inc RTEC 12.2 8.22
Ryder System Inc R 87.31 61.78
Ryman Hospitality Properties Inc RHP 44.78 31.6
Sabine Royalty Trust SBR 46.19 26.67
Safe Bulkers Inc SB 11.05 3.81
Safeguard Scientifics Inc SFE 22.2 17.64
Salesforce com Inc CRM 66.22 49.13
Sally Beauty Holdings Inc SBH 31.65 24.14
San Juan Basin Royalty Trust SJT 14.94 10.55
SandRidge Energy Inc SD 7.34 1.64
SandRidge Mississippian Trust I SDT 3.57 1.3
SandRidge Mississippian Trust II SDR 3.29 1.64
SandRidge Permian Trust PER 5.1 2.65
Sanofi SNY 49.03 38
SAP SE SAP 78.96 60.36
Saratoga Investment Corp SAR 10.56 9.31
Sasol Ltd SSL 51.52 28.78
Saul Centers Inc BFS 50.6 37.98
Schlumberger N V SLB 104.53 71.4
Schweitzer Mauduit International Inc SWM 41.26 31.25
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 47.92 29.18
Scorpio Bulkers Inc SALT 125.15 22.59
Scorpio Bulkers Inc SLTB 25.71 16.99
Scorpio Tankers Inc STNG 94.61 55.55
Scotts Miracle Gro Company The SMG 56.75 45.66
Scudder Municiple Income Trust KTF 10.51 8.82
Scudder Strategic Municiple Income Trust KSM 10.74 9.06
Seabridge Gold Inc SA 11.59 5.97
SEACOR Holdings Inc CKH 90.05 68.56
Seadrill Limited SDRL 39.29 10.66
Seadrill Partners LLC SDLP 18.92 8.04
Sealed Air Corporation SEE 41.19 27.88
Seaspan Corporation SSW 16.88 12.29
Seaspan Corporation SSWN 25.85 24.42
SeaWorld Entertainment Inc SEAS 31.34 14.1
Select Asset Inc JBN 13.01 8.71
Select Medical Holdings Corporation SEM 15.7 9.83
Selective Insurance Group Inc SGZA 25 20.01
Semgroup Corporation SEMG 68.85 46.38
Semiconductor Manufacturing International Corporation SMI 5.46 3.76
Sempra Energy SRE 102.91 76.57
Sensata Technologies Holding plc ST 53.7 36.78
Sensient Technologies Corporation SXT 58.82 42.99
Sequans Communications S A SQNS 3.27 1.19
Service Corporation International SCI 21.65 15.43
ServiceNow Inc NOW 70.81 46.42
Shaw Communications Inc SJR 22.68 17.54
Sherwin Williams Company The SHW 254.47 166.91
Shinhan Financial Group Co Ltd SHG 50.92 38.3
Ship Finance International Limited SFL 12.1 8.41
Shutterstock Inc SSTK 96.99 58.96
Sibanye Gold Limited SBGL 10 4.1
Signet Jewelers Limited SIG 124.06 65.39
Simon Property Group Inc SPG 160.32 124.95
Simpson Manufacturing Company Inc SSD 34.23 27.06
SINOPEC Shangai Petrochemical Company Ltd SHI 29.81 18.74
Six Flags Entertainment Corporation New SIX 35.98 26.91
SJW Group SJW 30.2 23.25
SK Telecom Co Ltd SKM 30.71 20.08
Skechers U S A Inc SKX 21.36 8.97
Grupo Aval Acciones y Valores S.A. AVAL 10.8 7.47
SL Green Realty Corp SLG 108.96 79.35
SM Energy Company SM 88.17 29.74
Smith & Nephew SNATS Inc SNN 35.77 25.55
Smith A O Corporation AOS 27.22 21.22
Snap On Incorporated SNA 130.02 89.34
Sociedad Quimica y Minera S A SQM 26.9 18.4
Sonic Automotive Inc SAH 26.71 20.45
Sonoco Products Company SON 39.37 32.96
Sony Corp Ord SNE 22.16 15.25
Sotheby& 39 s BID 49.49 34.83
Source Capital Inc SOR 30.66 25.1
South Jersey Industries Inc SJI 26.44 21.72
Southern Company The SO 42.04 31.84
Southern Copper Corporation SCCO 31.21 24.46
Southwest Airlines Company LUV 40.87 18.1
Southwest Gas Holdings Inc SWX 57.64 42.28
Southwestern Energy Company SWN 48.93 27.24
Special Opportunities Fund Inc SPE 12.16 10.98
Spectrum Brands Holdings Inc SPB 91.6 62.77
Speedway Motorsports Inc TRK 19.81 14.49
Spire Inc SR 10.69 2.77
Spirit Aerosystems Holdings Inc SPR 44.73 26.16
Spirit Realty Capital Inc SRC 44.83 34.56
Sprague Resources LP SRLP 18.12 11.5
Sprint Corporation S 10.4 3.81
SPX FLOW Inc FLOW 4.05 4.03
St Joe Company The JOE 26.21 17.55
Stag Industrial Inc STAG 19.68 14.92
Stage Stores Inc SSI 16.73 10.61
Standard Motor Products Inc SMP 42.22 28.44
Standex International Corporation SXI 83.68 51.56
Stanley Black & Decker Inc SWJ 25.55 21.52
Stanley Black & Decker Inc SWK 90.19 68.48
Stantec Inc STN 32.55 23.82
Star Group L P SGU 5.52 4.12
StarTek Inc SRT 9.76 6.34
STARWOOD PROPERTY TRUST INC STWD 19.76 14.76
State Street Corporation STT 73.82 57.58
Steel Partners Holdings LP SPLP 17.57 14.82
Steelcase Inc SCS 16.24 11.89
Stellus Capital Investment Corporation SCM 9 7.47
Stepan Company SCL 62.54 35.21
STERIS plc STE 64.34 40.73
Sterling Bancorp STL 13.63 10.27
Stewart Information Services Corporation STC 33.66 24.28
Stifel Financial Corporation SF 51.21 42.12
Stifel Financial Corporation SFB 26.59 24.98
STMicroelectronics N V STM 8.53 5.58
Stone Harbor Emerging Markets Income Fund EDF 10.88 7.81
Stone Harbor Emerging Markets Total Income Fund EDI 11.3 8.03
StoneMor Partners L P STON 20.71 16.86
Stoneridge Inc SRI 13.12 8.8
STRATS Trust GJH 7.51 6.54
Stryker Corporation SYK 91.31 69.75
Sturm Ruger & Company Inc RGR 75.35 31.14
Vapotherm, Inc. VAPO 9.9 1.18
Suburban Propane Partners L P SPH 29.99 24.68
Sumitomo Mitsui Financial Group Inc SMFG 10.38 6.96
Summit Hotel Properties Inc INN 10.63 6.94
Summit Midstream Partners LP SMLP 35.97 21.54
Sun Communities Inc SUI 55.31 34.85
Sun Life Financial Inc SLF 32.96 26.6
SunCoke Energy Partners L P SXCP 16.87 13.45
SunCoke Energy Inc SXC 22.94 16.88
Alibaba Group Holding Limited BABA 119.15 84.95
Suncor Energy Inc SU 37.58 23.75
Sunoco LP SUN 33.43 29.38
Sunstone Hotel Investors Inc SHO 13.22 9.43
SunTrust Banks Inc STI 38.81 31.42
Superior Energy Services Inc SPN 35.56 16.75
Superior Industries International Inc SUP 18.64 14.58
Swiss Helvetia Fund Inc The SWZ 6.77 5.67
Synnex Corporation SNX 74.86 50.05
Synovus Financial Corp SNV 25.79 20.27
Sysco Corporation SYY 36.59 30.15
Systemax Inc SYX 12.87 7.66
Tableau Software Inc DATA 100.28 54.13
Taiwan Fund Inc The TWN 15.84 13.45
Taiwan Semiconductor Manufacturing Company Ltd TSM 20.5 14.06
TAL Education Group TAL 5.24 2.8
Tallgrass Energy LP TGE 18.25 4.9
Tanger Factory Outlet Centers Inc SKT 31.43 26.2
Targa Resources Inc TRGP 110.57 61.85
Target Corporation TGT 66.33 46.62
Taro Pharmaceutical Industries Ltd TARO 143.35 85.99
Tata Motors Ltd TTM 48.3 26.62
Taubman Centers Inc TCO 66.48 49.67
Taylor Morrison Home Corporation TMHC 26.09 15.13
TC PipeLines LP TCP 57.73 32.81
TCW Strategic Income Fund Inc TSI 4.54 4.07
TE Connectivity Ltd TEL 59.89 47.21
Team Inc TISI 47.62 37.11
TechnipFMC plc FTI 62.69 42.19
Teck Resources Ltd TECK 23.47 10.47
Teekay Corporation TK 58.83 39.39
Teekay LNG Partners L P TGP 38.44 29.29
Teekay Offshore Partners L P TOO 27.69 16.75
Teekay Tankers Ltd TNK 4.65 2.57
TEGNA Inc GCI 27.38 20.42
Tejon Ranch Co TRC 36.55 27.9
Tekla Healthcare Investors HQH 23.39 16.07
Tekla Life Sciences Investors HQL 17.88 12.66
Telecom Argentina Stet France Telecom S A TEO 21.01 12.16
Telecom Italia S P A TI 13.41 9.55
Teledyne Technologies Incorporated TDY 108.5 88.48
Teleflex Incorporated TFX 115.48 87.02
Telefonica Brasil S A VIV 16.67 12.69
Telefonica SA TEF 13.17 10.59
Telephone and Data Systems Inc TDA 23.69 19.81
Telephone and Data Systems Inc TDS 25.01 20.08
TELUS Corporation TU 32.26 26.79
Templeton Dragon Fund Inc TDF 14.74 11.87
Templeton Emerging Markets Fund EMF 13.8 10.9
Pintec Technology Holdings Limited PT 4.67 1.05
Templeton Emerging Markets Income Fund Inc TEI 10.03 8.08
Templeton Global Income Fund Inc GIM 6.39 5.72
Tempur Sealy International Inc TPX 61.34 45.64
Tenaris S A TS 42.38 25.17
Tenet Healthcare Corporation THC 63.27 38.75
Tennant Company TNC 72.32 54.67
Tenneco Inc TEN 65.88 46.03
Teradata Corporation TDC 49.19 39.54
Terex Corporation TEX 42.67 24.61
Ternium S A TX 26.69 13.78
Terreno Realty Corporation TRNO 19.07 14.67
Tetra Technologies Inc TTI 13.22 5.02
Teva Pharmaceutical Industries Limited TEVA 53.71 35.72
Texas Pacific Land Trust TPL 228.74 92.19
Textainer Group Holdings Limited TGH 34.6 25.73
Textron Inc TXT 43.91 32.05
The AES Corporation AES 13.23 10.94
Foamix Pharmaceuticals Ltd. FOMX 7.03 5.08
The Blackstone Group L P BX 26.33 20.85
The Central and Eastern Europe Fund Inc CEE 25.68 17.16
The Charles Schwab Corporation SCHW 29.69 22.66
The Cooper Companies Inc COO 169.91 117.11
LogicBio Therapeutics, Inc. LOGC 0.18 0.02
The Hanover Insurance Group Inc THG 64.08 45.61
The Travelers Companies Inc TRV 97.58 71.57
Thermo Fisher Scientific Inc TMO 127.2 107.46
Thermon Group Holdings Inc THR 28.56 21.59
Third Point Reinsurance Ltd TPRE 18.26 13.77
Thomson Reuters Corp TRI 35.29 27.87
Thor Industries Inc THO 59.08 44.97
Tidewater Inc TDW 55.18 26.9
TIER REIT Inc TIER 12.55 7.69
Tiffany & Co TIF 99.78 73.16
Tilly& 39 s Inc TLYS 11.3 6.04
TIM Participacoes S A TSU 27.73 19.78
SolarWinds Corporation SWI 53.32 37.3
Timken Company The TKR 60.97 34.13
TimkenSteel Corporation TMST 48.87 30.62
Titan International Inc TWI 19.26 9.26
TJX Companies Inc The TJX 32.37 24.51
Toll Brothers Inc TOL 38.78 28.61
Tootsie Roll Industries Inc TR 30.83 25.01
Torchmark Corporation TMK 53.57 46.35
Toro Company The TTC 31.52 26.52
Toronto Dominion Bank The TD 45.13 35.82
Tortoise Energy Independence Fund Inc NDP 16.52 10.4
Tortoise Energy Infrastructure Corporation TYG 34.48 28.25
Tortoise Pipeline & Energy Fund Inc TTP 25.38 17.96
Total S A TOT 57.15 38.7
Total System Services Inc TSS 33.39 27.5
Tower International Inc TOWR 34.84 19.43
Toyota Motor Corp Ltd Ord TM 129.03 103.39
TPG Specialty Lending Inc TSLX 15.58 10.2
TransAlta Corporation TAC 10.74 7.12
TransCanada Corporation TRP 45.66 33.79
Transcontinental Realty Investors Inc TCI 16.98 8.8
Transdigm Group Incorporated TDG 168.92 117.15
Transocean Ltd RIG 42.89 15.31
Transportadora De Gas Sa Ord B TGS 3.47 1.67
Trecora Resources TREC 15.36 10.68
Tredegar Corporation TG 25.37 15.12
Treehouse Foods Inc THS 87.95 63.59
Trex Company Inc TREX 22.07 13.22
Tri Continental Corporation TY 18.43 15.57
TRI Pointe Group Inc TPH 19.65 12.73
Tribune Media Company TRCO 48.34 39.16
Trinity Industries Inc TRN 46.61 24.69
SI-BONE, Inc. SIBN 0.51 0.01
TriplePoint Venture Growth BDC Corp TPVG 9.68 8.02
Triple S Management Corporation GTS 24.96 14.98
Triumph Group Inc TGI 77.13 58.52
Tronox Limited TROX 25.07 16.79
TrueBlue Inc TBI 31.21 20.2
Tsakos Energy Navigation Ltd TNP 6.84 4.15
Tupperware Brands Corporation TUP 73.15 48.49
Turkcell Iletisim Hizmetleri AS TKC 12.06 8.76
Turquoise Hill Resources Ltd TRQ 4.14 2.8
Tutor Perini Corporation TPC 31.99 20.28
Twitter Inc TWTR 69 30.5
Two Harbors Investments Corp TWO 13.04 10.88
Tyler Technologies Inc TYL 114.09 76
Tyson Foods Inc TSN 41.4 31.14
U S Bancorp USB 41.43 34.41
ProQR Therapeutics N.V. PRQR 21.67 11.44
U S Physical Therapy Inc USPH 41.21 28.44
U S Silica Holdings Inc SLCA 68.44 22.65
UBS AG UBS 19.56 12.98
UDR Inc UDR 27.6 19.47
UGI Corporation UGI 36.21 24.08
Ultrapar Participacoes S A UGP 23.46 16.16
UMH Properties Inc UMH 8.13 6.83
Unifi Inc UFI 30.72 21.47
Unifirst Corporation UNF 122.68 92.76
Unilever NV UN 38.37 31.37
Unilever PLC UL 39.72 32.33
Union Pacific Corporation UNP 112.04 73.97
Unisys Corporation UIS 35.74 18.99
Unit Corporation UNT 69.94 29.98
United Microelectronics Corporation UMC 2.19 1.62
United Parcel Service Inc UPS 99.66 80.78
United Rentals Inc URI 119.02 74.46
United States Cellular Corporation USM 44.45 31.93
United States Steel Corporation X 44.19 21.8
United Technologies Corporation UTX 107.93 89.63
UnitedHealth Group Incorporated UNH 96.86 64.5
UNITIL Corporation UTL 33.61 24.57
Universal Corporation UVV 48.15 32.41
Universal Health Realty Income Trust UHT 41.12 31.84
Universal Health Services Inc UHS 113.22 73.2
UNIVERSAL INSURANCE HOLDINGS INC UVE 18.9 8.77
Universal Technical Institute Inc UTI 13.28 8.87
Unum Group UNM 33.37 27.59
Urstadt Biddle Properties Inc UBA 18.26 14.23
Urstadt Biddle Properties Inc UBP 15.18 9.5
USA Compression Partners LP USAC 15.41 8.76
USANA Health Sciences Inc USNA 59.09 28.81
USLIFE Income Fund Inc BIF 7.79 6.19
V F Corporation VFC 68.53 50
VAALCO Energy Inc EGY 9.42 4.14
Vail Resorts Inc MTN 83.23 58.38
VALE S A VALE 12.44 5.97
Valero Energy Corporation VLO 50.05 37.8
Valhi Inc VHI 14.19 4.3
Valmont Industries Inc VMI 152.67 117.87
Varian Medical Systems Inc VAR 89.09 77.34
Vector Group Ltd VGR 16.74 10.9
Vectrus Inc VEC 31.27 19.44
Veeva Systems Inc VEEV 37.8 17.87
Ventas Inc VTR 60.14 44.35
Veritiv Corporation VRTV 51.87 32.5
Verizon Communications Inc VZ 42.34 36.58
Verizon Communications Inc VZA 26.29 24.68
Vermilion Energy Inc VET 55.31 31.06
Verso Corporation VRS 4.38 0.65
Viad Corp VVI 26.15 19.36
Vince Holding Corp VNCE 387.4 231.8
Vipshop Holdings Limited VIPS 24.55 8.23
Virtus Global Dividend & Income Fund Inc ZTR 8.81 7.83
Virtus Total Return Fund Inc ZF 9.01 7.53
Visa Inc V 65.04 47.52
Vishay Intertechnology Inc VSH 15.04 11.79
Vishay Precision Group Inc VPG 18.18 13.9
Vitamin Shoppe Inc VSI 51.71 37.53
Vmware Inc VMW 92.87 63.49
VOC Energy Trust VOC 10.52 3.33
Vocera Communications Inc VCRA 19.29 7.64
Vonage Holdings Corp VG 4.79 3.11
Vornado Realty Trust VNO 104.98 75.84
voxeljet AG VJET 46.78 7.29
Civitas Solutions, Inc. CIVI 17.34 12.44
Voya Asia Pacific High Dividend Equity Income Fund IAE 8.89 7.14
Voya Financial Inc VOYA 42.9 32.94
Voya Global Advantage and Premium Opportunity Fund IGA 8.44 7.04
Voya Global Equity Dividend and Premium Opportunity Fund IGD 6.01 5.02
Voya Prime Rate Trust PPR 4.43 4.07
Vulcan Materials Company VMC 66.83 53.63
W&T Offshore Inc WTI 18.89 5.49
W P Carey Inc WPC 56.05 42.63
W R Berkley Corporation WRB 48.59 33.84
W R Grace & Co GRA 100.62 78.77
W W Grainger Inc GWW 244.81 206.77
Wabash National Corporation WNC 14.27 9.18
Wabco Holdings Inc WBC 110.68 84.36
Waddell & Reed Financial Inc WDR 55.79 32.77
WageWorks Inc WAGE 66.74 37.19
Walker & Dunlop Inc WD 17.42 12.58
Walmart Inc WMT 78.37 63.82
Walt Disney Company The DIS 90.1 65.2
Washington Prime Group Inc WPG 13.37 10.32
Washington Real Estate Investment Trust WRE 23.92 18.21
Waste Connections Inc WCN 32.42 25.27
Waste Management Inc WM 46.7 35.54
Waters Corporation WAT 116.98 95.08
Watsco Inc WSO 95.56 75.01
Watts Water Technologies Inc WTS 62.7 50.06
Weatherford International plc WFT 24.06 10.32
Webster Financial Corporation WBS 30.15 25.06
WEC Energy Group Inc WEC 48.2 33.99
Weingarten Realty Investors WRI 28.05 20.43
Weis Markets Inc WMK 45.82 34.7
WellCare Health Plans Inc WCG 84.25 56.64
Wells Fargo & Company WFC 49.65 38.53
Welltower Inc WELL 0.01 0
Wesco Aircraft Holdings Inc WAIR 22.74 13.48
WESCO International Inc WCC 93.81 71.18
West Pharmaceutical Services Inc WST 53.54 38.07
Western Alliance Bancorporation WAL 28.17 20.99
Western Asset Bond Fund WEA 11.01 10.04
Western Asset Corporate Loan Fund Inc TLI 8.58 7.89
Western Asset Emerging Markets Debt Fund Inc EMD 8.12 6.72
Western Asset Global High Income Fund Inc EHI 8.18 6.97
Western Asset High Income Fund II Inc HIX 6.05 5.13
Western Asset High Income Opportunity Fund Inc HIO 4.19 3.68
Western Asset Intermediate Muni Fund Inc SBI 8.21 7.24
Western Asset Investment Grade Income Fund Inc PAI 11.09 10.18
Western Asset Managed Municipals Fund Inc MMU 11.15 9.17
Western Asset Mortgage Capital Corporation WMC 8.5 6.66
Western Asset Mortgage Defined Opportunity Fund Inc DMO 13.48 11.19
Capital Bancorp, Inc. CBNK 17.08 13.29
Western Asset Municipal High Income Fund Inc MHF 6.46 5.37
Western Asset Municipal Partners Fund Inc MNP 12.07 10.38
Western Asset Variable Rate Strategic Fund Inc GFY 13.58 12.93
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 10.39 9.4
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 10.52 9.55
Western Gas Partners LP WES 59.44 44.25
Western Union Company The WU 16.06 12.8
Westinghouse Air Brake Technologies Corporation WAB 89.5 69.34
Westlake Chemical Corporation WLK 92.97 51.16
Westpac Banking Corporation WBK 24.36 19.2
Westwood Holdings Group Inc WHG 56.36 42.65
WEX Inc WEX 118.43 79.93
Weyerhaeuser Company WY 31.3 23.11
Whirlpool Corporation WHR 175.16 112.43
White Mountains Insurance Group Ltd WTM 671.28 555.46
Whitestone REIT WSR 10.84 8.72
Whiting Petroleum Corporation WLL 370.64 100.16
Affimed N.V. AFMD 7.83 4.11
Williams Companies Inc The WMB 46.02 28.9
Williams Sonoma Inc WSM 68.16 46.38
Winnebago Industries Inc WGO 27 19.17
Wipro Limited WIT 6.84 5.24
WNS Holdings Limited WNS 22.51 17.31
Wolverine World Wide Inc WWW 32.24 23.07
Woori Bank WF 40.16 25.61
World Fuel Services Corporation INT 47.81 35.83
World Wrestling Entertainment Inc WWE 28.05 9.66
Worthington Industries Inc WOR 40.15 27.52
WPP plc WPP 6.95 4.21
WPX Energy Inc WPX 26.62 10.27
Wyndham Destinations Inc WYND 77.86 60.47
Wyndham Hotels & Resorts Inc WH 2.8 0.62
Xerox Corporation XRX 50 35.41
Xinyuan Real Estate Co Ltd XIN 3.81 1.66
XPO Logistics Inc XPO 42.48 23.24
Xylem Inc XYL 37.4 30.1
Yamana Gold Inc AUY 9.81 3.27
Yelp Inc YELP 98.04 50.04
YPF Sociedad Anonima YPF 37.97 21.23
Yum Brands Inc YUM 54.96 43.25
Zimmer Biomet Holdings Inc ZBH 111.05 87.13
Zoetis Inc ZTS 43.57 27.36
22nd Century Group Inc XXII 6.2 1.54
Aberdeen Asia Pacific Income Fund Inc FAX 4.26 3.76
Aberdeen Australia Equity Fund Inc IAF 5.46 4.2
Aberdeen Emerging Markets Equity Income Fund Inc AEF 16.55 15.66
Acme United Corporation ACU 18.33 12.8
Actinium Pharmaceuticals Inc ATNM 13.15 5.26
Adams Resources & Energy Inc AE 80.37 35.69
AeroCentury Corp ACY 18.98 8.1
Alexco Resource Corp AXU 2.2 0.46
Almaden Minerals Ltd AAU 1.84 0.87
Alpha Pro Tech Ltd APT 10.05 1.94
Altisource Asset Management Corp AAMC 999.98 1
AMCON Distributing Company DIT 88.22 72.4
Bank7 Corp. BSVN 0 0
American Shared Hospital Services AMS 3.35 2.01
Ampio Pharmaceuticals Inc AMPE 9.73 3.25
AmpliPhi Biosciences Corporation APHB 330 67.5
Asanko Gold Inc AKG 2.71 1.34
Ashford Inc AINC 127 45.5
Avalon Holdings Corporation AWX 5.8 2.62
Avino Silver ASM 2.76 1.09
B2Gold Corp BTG 3.21 1.46
Bancorp of New Jersey Inc BKJ 13.49 10.15
Bancroft Fund Limited BCV 14.69 13
Bar Harbor Bankshares Inc BHB 19.11 13.86
Barnwell Industries Inc BRN 3.45 2
BG Staffing Inc BGSF 10.19 5.42
BioPharmX Corporation BPMX 3.5 0.15
BioTime Inc BTX 4.13 2.29
Birks Group Inc BGI 2.1 0.92
Blonder Tongue Laboratories Inc BDR 2.69 0.84
Can Fite Biopharma Ltd CANF 6.5 2.41
Castle Brands Inc ROX 1.99 0.71
CCA Industries Inc CAW 4.09 2.49
Cel Sci Corporation CVM 45.75 13.5
Central Securities Corporation CET 17.74 15.24
Centrus Energy Corp LEU 10.21 4.16
Chase Corporation CCF 34.84 27.19
Cheniere Energy Partners LP CQP 26.07 20.58
Cheniere Energy Inc LNG 84.46 40.88
Chicago Rivet & Machine Co CVR 36.42 24.35
China Pharma Holdings Inc CPHI 0.79 0.21
CKX Lands Inc CKX 16.45 13.64
Clough Global Dividend and Income Fund GLV 9.83 8.42
Clough Global Equity Fund GLQ 9.73 8.26
ReWalk Robotics Ltd RWLK 37.15 18.75
Comstock Mining Inc LODE 10.3 3.26
Consolidated Tomoka Land Co CTO 59.07 33.14
Continental Materials Corporation CUO 21.38 14.61
Core Molding Technologies Inc CMT 15.18 11.46
Corindus Vascular Robotics Inc CVRS 4.25 3.25
CorMedix Inc CRMD 2.9 1.31
Cornerstone Strategic Return Fund Inc The CRF 9.79 7.19
Cornerstone Strategic Value Fund Inc CLM 9.93 7.31
CPI Aerostructures Inc CVU 16 9.12
NIO Inc. NIO 13.5 11.46
CynergisTek Inc CTEK 8.63 1.84
Daxor Corporation DXR 8.41 5.97
Delaware Investments Colorado Municipal Income Fund Inc VCF 12.23 9.74
Delaware Investments Florida Insured Municipal Income Fund VFL 10.63 8.97
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 11.71 9.89
Delta Apparel Inc DLA 17.77 8.45
Denison Mine Corp DNN 1.74 0.9
DGSE Companies Inc DGSE 2.72 1.05
Document Security Systems Inc DSS 9.84 1.62
DPW Holdings Inc DPW 2.25 0.6
Dreyfus Municipal Income Inc DMF 7.63 6.27
Eagle Capital Growth Fund Inc GRF 6.19 5
Eaton Vance California Municipal Bond Fund EVM 9.66 7.79
Eaton Vance California Municipal Income Trust CEV 11.23 8.88
Eaton Vance Limited Duration Income Fund EVV 10.89 9.78
Eaton Vance Municipal Bond Fund EIM 10.35 8.53
Eaton Vance New York Municipal Bond Fund ENX 10.19 8.64
Eaton Vance New York Municipal Income Trust EVY 11.42 9.5
Electromed Inc ELMD 2.82 1.03
Ellomay Capital Ltd ELLO 10.59 8.56
Ellsworth Growth and Income Fund Ltd ECF 6.75 5.89
eMagin Corporation EMAN 3.38 1.86
Emerson Radio Corporation MSN 1.49 1.01
Energy Fuels Inc UUUU 11.66 5.81
ENSERVCO Corporation ENSV 3.89 1.36
Entree Resources Ltd EGI 0.45 0.17
Espey Mfg & Electronics Corp ESP 25.98 14.12
Evans Bancorp Inc EVBN 22.64 18.47
Evolution Petroleum Corporation Inc EPM 11.18 5.89
Flanigan& 39 s Enterprises Inc BDL 35.8 12.68
Flexible Solutions International Inc FSI 1.79 0.59
Franklin Limited Duration Income Trust FTF 9.03 8.25
Friedman Industries Inc FRD 8.4 6.66
GAMCO Global Gold Natural Reources & Income Trust GGN 6.28 3.64
GEE Group Inc JOB 13.8 1.4
General Moly Inc GMO 1.42 0.29
GlobalSCAPE Inc GSB 3.47 1.82
Globalstar Inc GSAT 4.46 1.67
Glowpoint Inc GLOW 1.92 1.08
Gold Resource Corporation GORO 5.78 2.65
Gold Standard Ventures Corporation GSV 0.8 0.42
Golden Minerals Company AUMN 1.37 0.42
Goldfield Corporation The GV 2.53 1.53
Goodrich Petroleum Corporation GDP 29.6 2.96
Gran Tierra Energy Inc GTE 8.12 3.11
Great Panther Silver Limited GPL 1.47 0.57
Grupo Simec S A de C V SIM 15.11 8.68
Hemispherx BioPharma Inc HEB 6.6 2.68
HMG Courtland Properties Inc HMG 14.3 8.39
Houston American Energy Corporation HUSA 0.71 0.13
IEC Electronics Corp IEC 5.58 3.89
Impac Mortgage Holdings Inc IMH 7.14 4.79
Imperial Oil Limited IMO 50.48 37.46
Income Opportunity Realty Investors Inc IOR 7.41 4.99
InspireMD Inc NSPR 32 6
Intellicheck Inc IDN 13.04 2.95
Intelligent Systems Corporation INS 2.4 1.02
International Tower Hill Mines Ltd THM 1.16 0.33
inTest Corporation INTT 5.49 3.76
Inuvo Inc INUV 1.7 0.65
Invesco Advantage Municipal Income Trust II VKI 9.06 7.65
Otonomy, Inc. OTIC 40 15.84
IsoRay Inc ISR 3.3 0.5
Issuer Direct Corporation ISDR 12.78 8.05
Kelso Technologies Inc KIQ 6.13 5.16
Ladenburg Thalmann Financial Services Inc LTS 4.35 2.33
LGL Group Inc The LGL 5.96 3.15
LiqTech International Inc LIQT 2.71 1
MAG Silver Corporation MAG 10.6 5.26
Mastech Digital Inc MHH 8.71 4.19
Matinas Biopharma Holdings Inc MTNB 1.3 0.35
McClatchy Company The MNI 68.1 29.1
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 28.51 25.55
Mexco Energy Corporation MXC 10.1 5.43
MFS California Insured Municipal Trust CCA 9.07 7.83
Milestone Scientific Inc MLSS 2.45 1.17
NanoViricides Inc NNVC 6.05 2.58
National HealthCare Corporation NHC 57.14 43.12
Navidea Biopharmaceuticals Inc NAVB 2.06 1.02
Network 1 Technologies Inc NTIP 2.21 1.4
Neuberger Berman California Municipal Fund Inc NBW 14.23 10.94
Neuberger Berman Municipal Fund Inc NBH 12.79 10.63
Neuberger Berman New York Municipal Fund Inc NBO 11.71 10.46
Neuberger Berman Real Estate Securities Income Fund Inc NRO 3.73 2.9
Nevada Gold & Casinos Inc UWN 1.5 0.99
Nevsun Resources Ltd NSU 3.76 2.86
New Concept Energy Inc GBR 5.25 0.85
New England Realty Associates Limited Partnership NEN 46.25 39.71
New Gold Inc NGD 6.67 3.4
Northern Dynasty Minerals Ltd NAK 1.64 0.34
Northern Oil and Gas Inc NOG 17.1 5.16
NovaBay Pharmaceuticals Inc NBY 35 15.01
Novagold Resources Inc NG 4.57 2.45
NTN Buzztime Inc NTN 39.25 14.59
Nuverra Environmental Solutions Inc NES 20.53 4.96
Oragenics Inc OGEN 43.1 8
Palatin Technologies Inc PTN 1.44 0.61
Paramount Gold Nevada Corp PZG 1.45 0.59
Park National Corporation PRK 76.64 58.79
Pedevco Corp PED 27.8 4
Pioneer Diversified High Income Trust HNW 14.38 11.65
Platinum Group Metals Ltd PLG 129 45.75
Polymet Mining Corp PLM 1.5 0.9
Power REIT PW 10.85 8.35
Protalix BioTherapeutics Inc PLX 5.26 1.8
Radiant Logistics Inc RLGT 4.23 2.53
Reaves Utility Income Fund UTG 25.01 17.74
Reeds Inc REED 8.57 4.29
RENN Fund Inc RCG 1.7 1.22
Retractable Technologies Inc RVP 5.1 2.5
Rexahn Pharmaceuticals Inc RNN 16 5.14
Ring Energy Inc REI 20.35 7.82
RMR Real Estate Income Fund RIF 15.99 11.95
Sandstorm Gold Ltd SAND 7.54 2.45
Seaboard Corporation SEB 4 2
Servotronics Inc SVT 8.1 5.43
SIFCO Industries Inc SIF 35.4 25.72
Silvercorp Metals Inc SVM 3.18 1.02
SilverCrest Metals Inc SILV 9 2.25
Solitario Zinc Corp XPL 1.65 0.87
Independence Contract Drilling, Inc. ICD 11.94 5.06
Southwest Georgia Financial Corporation SGB 15.86 9.49
Spark Networks Inc LOV 6.45 3.41
SunLink Health Systems Inc SSY 2.12 0.86
Taseko Mines Limited TGB 2.6 0.93
Tel Instrument Electronics Corp TIK 6.48 4.18
Tengasco Inc TGC 5.4 2.5
The Gabelli Global Utility and Income Trust GLU 15.58 13.46
Tompkins Financial Corporation TMP 50.61 39.29
Transatlantic Petroleum Ltd TAT 12.48 5.15
TransEnterix Inc TRXC 12.2 1.46
Trinity Place Holdings Inc TPHS 7 5.63
Trio Tech International TRT 5.34 2.91
United States Antimony Corporation UAMY 2.15 0.6
Universal Security Instruments Inc UUU 6.39 3.65
UQM Technologies Inc UQM 2.99 0.78
Ur Energy Inc URG 1.94 0.74
Uranium Energy Corp UEC 1.99 0.99
VirnetX Holding Corp VHC 20.93 4.09
Vista Gold Corporation VGZ 0.75 0.26
VolitionRX Limited VNRX 5 1.3
Volt Information Sciences Inc VISI 10.15 7.45
Wells Fargo Income Opportunities Fund EAD 6.29 5.68
Wells Fargo Multi Sector Income Fund ERC 9.74 8.78
Wells Fargo Utilities and High Income Fund ERH 10.11 8.16
Western Copper and Gold Corporation WRN 0.97 0.46
WidePoint Corporation WYY 1.9 1.12
Wireless Telecom Group Inc WTT 3.78 2.05
Yuma Energy Inc YUMA 103.8 36
Fiat Chrysler Automobiles N.V. FCAU 13.6 8.73
Ryerson Holding Corporation RYI 14.02 9.63
EverQuote, Inc. EVER 19.73 15.93
BrightView Holdings, Inc. BV 8.6 5.93
Translate Bio, Inc. TBIO 127.5 45.6
T2 Biosystems, Inc. TTOO 23.21 13.4
Hoegh LNG Partners LP HMLP 18.02 11.68
Auris Medical Holding AG EARS 7.23 3.51
BayCom Corp BCML 12.1 9.71
Catalent, Inc. CTLT 29.42 19.85
HealthEquity, Inc. HQY 25.83 16.75
OneSmart International Education Group Limited ONE 9.4 2.22
OP Bancorp OPBK 8.75 7
Marinus Pharmaceuticals, Inc. MRNS 11 5.84
LendingClub Corporation LC 27.9 23.08
Bioblast Pharma Ltd. ORPN 48.95 22.65
Synchrony Financial SYF 29.02 21.82
Westlake Chemical Partners LP WLKP 26.09 20.05
Nine Energy Service, Inc. NINE 2.21 1.7
Spark Energy, Inc. SPKE 6.7 5.12
ADT Inc. ADT 37.39 26.25
Platinum Eagle Acquisition Corp. EAGLU 10.9 10
Microsoft Corporation MSFT 44.91 31.02
El Pollo Loco Holdings, Inc. LOCO 41.2 19.97
1 800 FLOWERS COM Inc FLWS 9.03 4.7
1st Constitution Bancorp NJ FCCY 10.99 9.6
1st Source Corporation SRCE 32.32 25.66
21Vianet Group Inc VNET 31.96 15.47
3PEA International Inc TPNL 0.4 0.14
51job Inc JOBS 41.85 29.35
8x8 Inc EGHT 11.47 5.8
AAON Inc AAON 22.11 16.34
Ocular Therapeutix, Inc. OCUL 23.52 12.64
ABIOMED Inc ABMD 38.64 20.87
Abraxas Petroleum Corporation AXAS 6.28 2.36
Acacia Research Corporation ACTG 18.51 12.14
Acadia Healthcare Company Inc ACHC 64.06 40.21
ACADIA Pharmaceuticals Inc ACAD 32.98 17.82
Acasti Pharma Inc ACST 14.1 4.01
Accelerate Diagnostics Inc AXDX 30.56 11.29
Orion Engineered Carbons S.A OEC 16.15 11.62
Acceleron Pharma Inc XLRN 56.7 24.21
Access National Corporation ANCX 15.73 11.92
Accuray Incorporated ARAY 10.65 6.22
AcelRx Pharmaceuticals Inc ACRX 13.03 5.33
Aceto Corporation ACET 22.2 15.62
Achillion Pharmaceuticals Inc ACHN 15.49 2.52
ACI Worldwide Inc ACIW 21.45 17.39
Advanced Drainage Systems, Inc. WMS 22.73 14.26
ACNB Corporation ACNB 19.26 15.42
Acorda Therapeutics Inc ACOR 41.07 27.88
Activision Blizzard Inc ATVI 23.32 16.03
Adamis Pharmaceuticals Corporation ADMP 7.02 2.82
Addus HomeCare Corporation ADUS 29.16 17.3
ADDvantage Technologies Group Inc AEY 3.41 2.28
ADMA Biologics Inc ADMA 12.5 7.3
Adobe Inc ADBE 76.02 58.09
Intersect ENT, Inc. XENT 21.1 12.3
ADTRAN Inc ADTN 24.7 16.72
Advanced Emissions Solutions Inc ADES 23.46 15.22
Advanced Energy Industries Inc AEIS 28.88 16.6
Advanced Micro Devices Inc AMD 4.66 2.47
Advaxis Inc ADXS 9 2.51
Aegion Corp AEGN 25.49 16.84
Townsquare Media, Inc. TSQ 13.07 9.77
Aehr Test Systems AEHR 3.15 1.8
Aemetis Inc AMTX 12.78 1.82
Aerie Pharmaceuticals Inc AERI 31.24 13.76
AeroVironment Inc AVAV 41.39 26.32
AEterna Zentaris Inc AEZS 150 52
Aethlon Medical Inc AEMD 28.35 5.13
Agenus Inc AGEN 5.1 2.41
Agilysys Inc AGYS 15.25 10.41
Momo Inc. MOMO 17.02 10.83
Agios Pharmaceuticals Inc AGIO 120.78 22.51
AGNC Investment Corp AGNC 14.33 10.79
AGNC Investment Corp AGNCB 18.39 17.17
Air T Inc AIRT 27.12 10.81
Air Transport Services Group Inc ATSG 9.35 5.93
AirMedia Group Inc AMCN 3.18 1.68
Akamai Technologies Inc AKAM 64.79 46.01
Akorn Inc AKRX 44.55 20.93
Alaska Communications Systems Group Inc ALSK 2.55 1.22
Alcentra Capital Corp ABDC 9.17 7.21
Alexion Pharmaceuticals Inc ALXN 200.79 129.82
Medical Transcription Billing, Corp. MTBC 4.28 2.03
Alico Inc ALCO 49.16 32.65
Align Technology Inc ALGN 63.95 44.37
Alimera Sciences Inc ALIM 7.89 4.4
ALJ Regional Holdings Inc ALJJ 4.35 1.55
Alkermes plc ALKS 58.88 40.07
Allegiant Travel Company ALGT 140.07 81.12
Globant S.A. GLOB 15.62 10.67
Alliance Resource Partners L P ARLP 32.98 23.53
Allied Healthcare Products Inc AHPI 6.6 2.72
Allied Motion Technologies Inc AMOT 24.3 10.36
Alliqua BioMedical Inc ALQA 100.2 38.9
Allot Communications Ltd ALLT 17.13 8.2
Allscripts Healthcare Solutions Inc MDRX 19.43 11.23
Alnylam Pharmaceuticals Inc ALNY 106.59 48.87
Alpha and Omega Semiconductor Limited AOSL 10.82 6.83
Alphabet Inc GOOG 596.08 495.39
Alphabet Inc GOOGL 610.68 498.16
Sage Therapeutics, Inc. SAGE 43.75 25.86
Alphatec Holdings Inc ATEC 29.4 14.76
Alpine Immune Sciences Inc ALPN 0 0
Altisource Portfolio Solutions S A ASPS 164.48 29.44
Altra Industrial Motion Corp AIMC 34.8 24.81
TerraForm Power, Inc. TERP 24.17 16.32
Alzheon Inc ALZH 6.15 0.65
AMAG Pharmaceuticals Inc AMAG 44.17 17.26
Amarin Corporation plc AMRN 2.4 0.83
A Mark Precious Metals Inc AMRK 13.42 8.89
Amazon com Inc AMZN 407.05 287.06
Ambac Financial Group Inc AMBC 34.68 19.51
Ambac Financial Group Inc AMBCW 22.88 11.5
Ambarella Inc AMBA 56.23 22.27
AMC Networks Inc AMCX 77.4 52.75
Trupanion, Inc. TRUP 11.6 5.35
Amdocs Limited DOX 46.12 37.83
Amedisys Inc AMED 30.07 13.14
Amerco UHAL 285.62 205.44
America First Multifamily Investors L P ATAX 4.13 3.53
America Movil, S.A.B. de C.V. AMOV 23.77 17.07
American Airlines Group Inc AAL 51.64 24.29
American Electric Technologies Inc AETI 11.09 5.53
American National Bankshares Inc AMNB 21.99 17.82
American National Insurance Company ANAT 104.29 89.22
American Public Education Inc APEI 46.25 26.56
American River Bankshares AMRB 9.76 8.29
American Software Inc AMSWA 9.1 7.15
American Superconductor Corporation AMSC 23.1 7.2
American Woodmark Corporation AMWD 43.06 27.02
CareDx, Inc. CDNA 10.84 5.6
America& 39 s Car Mart Inc CRMT 53.85 35.26
Ameris Bancorp ABCB 25.56 18.96
AMERISAFE Inc AMSF 32.61 26.2
AmeriServ Financial Inc ASRV 3.65 2.79
Ames National Corporation ATLO 23.41 17.58
Amgen Inc AMGN 154.92 98.59
Amicus Therapeutics Inc FOLD 8.61 1.82
Amkor Technology Inc AMKR 12.21 5.12
iRadimed Corporation IRMD 12.9 6.75
Amtech Systems Inc ASYS 13.51 7.05
Amyris Inc AMRS 77.4 30.9
Analog Devices Inc ADI 52.19 38.86
Anavex Life Sciences Corp AVXL 2.16 0.64
ANGI Homeservices Inc ANGI 18.85 5.66
AngioDynamics Inc ANGO 19.19 13.18
ANI Pharmaceuticals Inc ANIP 60.21 18.83
Anika Therapeutics Inc ANIK 50.43 29.48
ANSYS Inc ANSS 86.01 72.21