Stock - 52-Week High/Low

2014

Name Ticker High Low
Bellicum Pharmaceuticals, Inc. BLCM 23.88 19.12
On Deck Capital, Inc. ONDK 27.98 22.43
James River Group Holdings, Ltd. JRVR 18.94 16.96
Workiva Inc. WK 13.99 13.4
New Relic, Inc. NEWR 35.92 30.42
Hortonworks, Inc. HDP 27.92 22.96
Fiat Chrysler Automobiles N.V. FCAU 13.6 8.73
LendingClub Corporation LC 27.9 23.08
Momo Inc. MOMO 17.02 10.83
Histogenics Corporation HSGX 11.75 10.51
Peak Resorts, Inc. SKIS 7.27 6.1
The Habit Restaurants, Inc. HABT 41.89 29.95
Second Sight Medical Products, Inc. EYES 23.6 10.15
Paramount Group, Inc. PGRE 17.01 16.34
STORE Capital Corporation STOR 18.28 16.09
FibroGen, Inc FGEN 29.07 21.54
Landmark Infrastructure Partners LP LMRK 13.79 11.92
PRA Health Sciences, Inc. PRAH 25.5 19.62
Sky Solar Holdings, Ltd. SKYS 12.72 6.44
Axalta Coating Systems Ltd. AXTA 27.45 20.75
The Joint Corp. JYNT 6.84 6.05
Freshpet, Inc. FRPT 19.45 14.23
Triumph Bancorp, Inc. TBK 15.03 12.67
Upland Software, Inc. UPLD 12.1 9
Nevro Corp. NVRO 39.37 25
Antero Midstream Partners LP AM 24.73 19.75
Xenon Pharmaceuticals Inc. XENE 19.91 10.5
Boot Barn Holdings, Inc. BOOT 22.2 17.04
Fifth Street Asset Management Inc FSAM 11.89 9.97
Shell Midstream Partners, L.P. SHLX 35.24 27.47
Sientra, Inc. SIEN 18.3 15.29
Proteon Therapeutics, Inc. PRTO 10.64 8.77
DBV Technologies S.A. DBVT 28.5 22.9
Zayo Group Holdings, Inc. ZAYO 32.03 22
Atara Biotherapeutics, Inc. ATRA 31.8 10.65
Forward Pharma A/S FWP 4.21 3.17
Great Western Bancorp, Inc. GWB 21.4 16.57
Diplomat Pharmacy, Inc. DPLO 31.95 15.72
Dave & Buster's Entertainment, Inc. PLAY 27.14 17.1
USD Partners LP USDP 10.78 7.61
HubSpot, Inc. HUBS 37 27.25
Veritex Holdings, Inc. VBTX 16.44 12.86
Dermira, Inc. DERM 21.74 13.52
Wayfair Inc. W 37.72 18.4
AAC Holdings, Inc. AAC 32.41 18.1
Atento S.A. ATTO 12.54 9.12
Calithera Biosciences, Inc. CALA 29.85 7.01
Vascular Biogenics Ltd. VBLT 11.15 5.5
Vivint Solar, Inc. VSLR 16.01 8
Travelport Worldwide Limited TVPT 16.62 11.04
GWG Holdings, Inc GWGH 8.01 4.12
Medley Management Inc. MDLY 10.65 8.74
CyberArk Software Ltd. CYBR 47.01 27.39
Citizens Financial Group, Inc. CFG 23.6 20.08
Israel Chemicals Shs ICL 6.74 5.87
Smart SFS 16.53 12.01
Grupo Aval Acciones y Valores S.A. AVAL 10.8 7.47
Alibaba Group Holding Limited BABA 119.15 84.95
Foamix Pharmaceuticals Ltd. FOMX 7.03 5.08
ProQR Therapeutics N.V. PRQR 21.67 11.44
Civitas Solutions, Inc. CIVI 17.34 12.44
Affimed N.V. AFMD 7.83 4.11
ReWalk Robotics Ltd RWLK 37.15 18.75
Otonomy, Inc. OTIC 40 15.84
Independence Contract Drilling, Inc. ICD 11.94 5.06
Ryerson Holding Corporation RYI 14.02 9.63
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
Catalent, Inc. CTLT 29.42 19.85
HealthEquity, Inc. HQY 25.83 16.75
Marinus Pharmaceuticals, Inc. MRNS 11 5.84
Bioblast Pharma Ltd. ORPN 48.95 22.65
Synchrony Financial SYF 29.02 21.82
Westlake Chemical Partners LP WLKP 26.09 20.05
Spark Energy, Inc. SPKE 6.7 5.12
El Pollo Loco Holdings, Inc. LOCO 41.2 19.97
Ocular Therapeutix, Inc. OCUL 23.52 12.64
Orion Engineered Carbons S.A OEC 16.15 11.62
Advanced Drainage Systems, Inc. WMS 22.73 14.26
Intersect ENT, Inc. XENT 21.1 12.3
Townsquare Media, Inc. TSQ 13.07 9.77
Medical Transcription Billing, Corp. MTBC 4.28 2.03
Globant S.A. GLOB 15.62 10.67
Sage Therapeutics, Inc. SAGE 43.75 25.86
TerraForm Power, Inc. TERP 24.17 16.32
Trupanion, Inc. TRUP 11.6 5.35
CareDx, Inc. CDNA 10.84 5.6
iRadimed Corporation IRMD 12.9 6.75
GlobeImmune Inc GBIM 14.79 4.67
Investar Holding Corporation ISTR 14.76 12.8
Minerva Neurosciences, Inc NERV 7.65 4.18
The Michaels Companies, Inc. MIK 25.22 14.77
NextEra Energy Partners, LP NEP 32.41 25.43
ServiceMaster Global Holdings, Inc. SERV 27.3 17.57
GoPro, Inc. GPRO 93.85 31.34
Amphastar Pharmaceuticals, Inc. AMPH 12.39 8.69
Materialise NV MTLS 14.46 8.02
Xunlei Limited XNET 15.26 6.6
Ardelyx, Inc. ARDX 32.89 11.65
Zafgen, Inc. ZFGN 31.84 16.51
Viper Energy Partners LP VNOM 26.59 11.37
Foresight Energy LP FELP 16.11 12.3
Century Communities, Inc. CCS 22.99 15.65
Aspen Aerogels, Inc. ASPN 11.46 6.58
MobileIron, Inc. MOBL 12.05 7.75
Trinseo S.A. TSE 21.13 12.75
Nordic American Offshore Ltd NAO 14.84 7.44
Radius Health, Inc. RDUS 39 7.98
Arista Networks, Inc. ANET 93.31 55
Resonant Inc. RESN 11.62 5.12
Parsley Energy, Inc. PE 25.16 11.26
Agile Therapeutics, Inc. AGRX 10.65 5.54
Heritage Insurance Holdings, Inc. HRTG 18.78 10.94
Superior Drilling Products, Inc. SDPI 7.32 3.55
JD.com, Inc. JD 32.64 20.1
Tecogen Inc. TGEN 20.8 4.59
TrueCar, Inc. TRUE 24.15 9.22
Jumei International Holding Limited JMEI 37.99 12.78
Bankwell Financial Group, Inc. BWFG 21.22 15.49
Zendesk, Inc. ZEN 27.74 13.43
ServisFirst Bancshares, Inc. SFBS 15.96 12.96
Tuniu Corporation TOUR 24 10.07
PBF Logistics LP PBFX 20.73 13.44
Cheetah Mobile Inc. CMCM 30.34 12.51
Dorian LPG Ltd. LPG 23.47 10.23
Alder BioPharmaceuticals, Inc. ALDR 29.09 9.91
GasLog Partners LP GLOP 25.12 15.89
SCYNEXIS, Inc. SCYX 11.2 5.96
Papa Murphy's Holdings, Inc. FRSH 11.8 8.24
Aldeyra Therapeutics, Inc. ALDX 9.76 3.28
Ares Management Corporation ARES 15.64 12.31
Vital Therapies, Inc. VTL 33.31 11.21
Sabre Corporation SABR 18.81 14.04
Sportsman's Warehouse Holdings, Inc. SPWH 10.9 5.46
Leju Holdings Limited LEJU 17.96 9.22
Moelis & Company MC 26.24 18.52
Paycom Software, Inc. PAYC 28.75 12.41
City Office REIT, Inc. CIO 9.76 8.35
Weibo Corporation WB 24.34 14.24
Phibro Animal Health Corporation PAHC 31.37 15.1
Farmland Partners Inc. FPI 11.19 7.73
Enable Midstream Partners, LP ENBL 18.19 12.1
Adamas Pharmaceuticals, Inc. ADMS 20.07 13
Ally Financial Inc. ALLY 24.05 19.19
GrubHub Inc. GRUB 45.21 30
Five9, Inc. FIVN 8.03 4.04
Tarena International, Inc. TEDU 15.1 6.52
The Rubicon Project, Inc. RUBI 22.24 9.05
1347 Property Insurance Holdings, Inc. PIH 9.57 7.13
Bluerock Residential Growth REIT, Inc. BRG 14.55 14.55
Aerohive Networks, Inc. HIVE 11.54 4.26
2U, Inc. TWOU 20.04 10.77
Energous Corporation WATT 15.57 7.25
TriNet Group, Inc. TNET 32.59 19.1
Applied Genetic Technologies Corporation AGTC 31.69 11.32
Amber Road, Inc. AMBR 17.49 8.76
A10 Networks, Inc. ATEN 16.21 3.93
Q2 Holdings, Inc. QTWO 20.3 10.03
Akebia Therapeutics, Inc. AKBA 29.17 9
MediWound Ltd. MDWD 18.16 4.88
Paylocity Holding Corporation PCTY 30.03 15.5
Castlight Health, inc. CSLT 39.8 10.5
Galmed Pharmaceuticals Ltd. GLMD 15.24 4.68
Achaogen, Inc. AKAO 18.95 8
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
Eagle Pharmaceuticals, Inc. EGRX 15.5 9.31
Revance Therapeutics, Inc. RVNC 38.9 14.89
Ladder Capital Corp LADR 13.27 10.8
Continental Building Products, Inc. CBPX 20.02 12.58
uniQure N.V. QURE 18.05 8.63
Genocea Biosciences, Inc. GNCA 22.7 7
Cara Therapeutics, Inc. CARA 22.49 7.76
New Home Company Inc. (The) NWHM 15.84 11.75
Ultragenyx Pharmaceutical Inc. RARE 66.18 33.36
Malibu Boats, Inc. MBUU 23.9 16.59
Trevena, Inc. TRVN 9.64 3.98
Dicerna Pharmaceuticals, Inc. DRNA 46 8.14
Care.com, Inc. CRCM 28.71 7.54
Akers Biosciences Inc. AKER 44.08 20.96
Santander Consumer USA Holdings Inc. SC 25.01 16.39
EP Energy Corporation EPE 23.05 7.16
Cypress Energy Partners, L.P. CELP 14.94 7.44
GlycoMimetics, Inc. GLYC 17 6.12
Retrophin, Inc. RTRX 23.36 7.89
Xcel Brands, Inc XELB 20 2.8
aTyr Pharma, Inc. LIFE 76.07 75.82
Camping World Holdings, Inc. CWH 26.66 21.28
Coupa Software Inc COUP 30.17 11.96
At Home Group Inc. HOME 15.7 14.03
Global Medical REIT Inc. GMRE 0.59 0.26
Casa Systems, Inc. CASA 4.03 1.64
Spero Therapeutics, Inc. SPRO 3.44 1.44
Altair Engineering Inc. ALTR 37.65 30.17
Sea Limited SE 38.03 29.79
Restoration Robotics, Inc. HAIR 0.02 0
SG Blocks, Inc. SGBX 0.39 0.08
Warrior Met Coal, Inc. HCC 25.93 19.3
Vapotherm, Inc. VAPO 9.9 1.18
Pintec Technology Holdings Limited PT 4.67 1.05
LogicBio Therapeutics, Inc. LOGC 0.18 0.02
SolarWinds Corporation SWI 53.32 37.3
SI-BONE, Inc. SIBN 0.51 0.01
Capital Bancorp, Inc. CBNK 17.08 13.29
NIO Inc. NIO 13.5 11.46
EverQuote, Inc. EVER 19.73 15.93
BrightView Holdings, Inc. BV 8.6 5.93
Translate Bio, Inc. TBIO 127.5 45.6
BayCom Corp BCML 12.1 9.71
OneSmart International Education Group Limited ONE 9.4 2.22
OP Bancorp OPBK 8.75 7
Nine Energy Service, Inc. NINE 2.21 1.7
ADT Inc. ADT 37.39 26.25
Platinum Eagle Acquisition Corp. EAGLU 10.9 10
Microsoft Corporation MSFT 44.91 31.02
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
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
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
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
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
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
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
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
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 607.81 494.03
Alphabet Inc GOOGL 610.7 498.16
Alphatec Holdings Inc ATEC 29.4 14.76
Altisource Portfolio Solutions S A ASPS 164.48 29.44
Altra Industrial Motion Corp AIMC 34.8 24.81
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
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
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
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
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 27.75 16.3
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
BioTelemetry Inc BEAT 11.71 6.54
BJ& 39 s Restaurants Inc BJRI 49.72 25.33
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
Citrix Systems Inc CTXS 72.45 52.55
City Holding Company CHCO 41.44 36.02
Clarus Corporation CLAR 11.25 0.01
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
eBay Inc EBAY 24.96 20.15
Ebix Inc EBIX 17.08 11.81
Echo Global Logistics Inc ECHO 30.08 15.92
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
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
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
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
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
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
Euro Tech Holdings Company Limited CLWT 5.96 2.56
Euronet Worldwide Inc EEFT 58.94 36.21
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
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 0.2
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
Geron Corporation GERN 5.71 1.69
Gevo Inc GEVO 3000 2
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
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
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
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
Golub Capital BDC Inc GBDC 13.36 11.09
Good Times Restaurants Inc GTIM 7.74 2.6
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
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
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
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
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
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 1714.91 437.5
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
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 0.01
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
Incyte Corporation INCY 78.89 43.1
Independent Bank Corp INDB 39.86 31.09
Independent Bank Corporation IBCP 12.79 10.52
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
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
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
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
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
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
McGrath RentCorp MGRC 33.62 26.25
MDC Partners Inc MDCA 23.54 16.7
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 0.01
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
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 9.5 0.4
OncoMed Pharmaceuticals Inc OMED 38.01 17.07
Onconova Therapeutics Inc ONTX 2029.5 2
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
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
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
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
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
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
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 1956 2
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
Territorial Bancorp Inc TBNK 19.39 16.88
TESARO Inc TSRO 38.86 22.78
Tesla Inc TSLA 57.21 27.87
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 997 100.2
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
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
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
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
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
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
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
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
Ashland Global Holdings Inc ASH 114.69 83.4
Associated Banc Corp ASB 17.26 17
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
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
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
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
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
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
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
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
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
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
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
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
Gildan Activewear Inc GIL 29.01 22.8