52-Week High/Low

Name Ticker Year 2016
High Low
Bellicum Pharmaceuticals, Inc. BLCM 22.8 7.71
Histogenics Corporation HSGX 4.01 1.39
GlobeImmune Inc GBIM 4.02 0.29
Antares Pharma Inc ATRS 2.38 0.71
Apogee Enterprises Inc APOG 52.45 33.37
Apollo Endosurgery Inc APEN 12.16 12.16
Apollo Investment Corporation AINV 14.7 9.19
Apollo Medical Holdings Inc AMEH 8 1.5
Apple Inc AAPL 114.07 86.68
Appliance Recycling Centers of America Inc ARCI 1.8 0.68
Applied DNA Sciences Inc APDN 3.73 1.75
Applied DNA Sciences Inc APDNW 1.93 0.5
Investar Holding Corporation ISTR 19.37 13.66
Applied Materials Inc AMAT 32.5 15
Applied Optoelectronics Inc AAOI 26.63 8.49
Approach Resources Inc AREX 4.12 0.66
Apricus Biosciences Inc APRI 13.7 1.14
Aptevo Therapeutics Inc APVO 8 1.83
Aptose Biosciences Inc APTO 3.1 0.84
Aratana Therapeutics Inc PETX 10.39 2.65
Minerva Neurosciences, Inc NERV 14.38 3.54
Arbutus Biopharma Corporation ABUS 5.33 2.45
ARC Group Worldwide Inc ARCW 5.8 1.2
ARCA biopharma Inc ABIO 4.78 2.15
ArcBest Corporation ARCB 32.83 14.55
Arch Capital Group Ltd ACGL 29.3 21.63
Arch Capital Group Ltd ACGLP 21.97 18.22
Arena Pharmaceuticals Inc ARNA 21.5 13.5
The Michaels Companies, Inc. MIK 30.41 20.4
Ares Capital Corporation ARCC 13.76 9.42
Ark Restaurants Corp ARKR 22.33 17.59
Arotech Corporation ARTX 4.2 1.99
ArQule Inc ARQL 2.1 1.22
Array BioPharma Inc ARRY 8.8 2.5
ARRIS International plc ARRS 31.34 20.3
Arrow Financial Corporation AROW 39.37 23.33
NextEra Energy Partners, LP NEP 28.61 21.92
Arrowhead Pharmaceuticals Inc ARWR 8.08 1.24
Artesian Resources Corporation ARTNA 32.82 23.83
Art& 39 s Way Manufacturing Co Inc ARTW 3.4 2.58
Ascena Retail Group Inc ASNA 11.06 4.75
Ascent Capital Group Inc ASCMA 25.65 7.99
Asia Pacific Wire & Cable Corporation Limited APWC 2.67 1.13
ASML Holding N V ASML 110.14 75.1
ServiceMaster Global Holdings, Inc. SERV 42.21 32.75
Aspen Group Inc ASPU 3.84 1.37
Aspen Technology Inc AZPN 55.09 30.15
Assembly Biosciences Inc ASMB 14.15 4.54
Asta Funding Inc ASFI 5.47 3.28
Astec Industries Inc ASTE 69.49 33.48
Astronics Corporation ATRO 46.58 25.02
AstroNova Inc ALOT 15.68 11.94
Astrotech Corporation ASTC 11.9 5.5
Asure Software Inc ASUR 9.55 4.36
GoPro, Inc. GPRO 18.69 8.69
ATA Inc ATAI 0.69 0.34
Athersys Inc ATHX 2.65 1
Atlantic American Corporation AAME 4.83 3.2
Atlantic Capital Bancshares Inc ACBI 19.1 11.87
Atlanticus Holdings Corporation ATLC 3.5 2.64
Atlas Air Worldwide Holdings AAWW 53.45 33.37
Atlas Financial Holdings Inc AFH 19.21 15.3
Amphastar Pharmaceuticals, Inc. AMPH 21.55 10.53
ATN International Inc ATNI 80.78 61.14
Atossa Genetics Inc ATOS 118.8 15.72
AtriCure Inc ATRC 21.47 13.54
Atrion Corporation ATRI 501.91 347.76
Attunity Ltd ATTU 12.13 4.15
Auburn National Bancorporation Inc AUBN 29.78 22.63
AudioCodes Ltd AUDC 6.32 3.67
AudioEye Inc AEYE 4.88 0.88
Materialise NV MTLS 8.47 5.38
Aurinia Pharmaceuticals Inc AUPH 5.1 1.74
Autodesk Inc ADSK 81.74 42.64
Automatic Data Processing Inc ADP 99.11 72.33
Avalon GloboCare Corp AVCO 3 0.7
AVEO Pharmaceuticals Inc AVEO 1.26 0.54
Aviat Networks Inc AVNW 14.94 6.18
Xunlei Limited XNET 7.62 3.77
Avid Technology Inc AVID 9.69 4.07
Avis Budget Group Inc CAR 41.03 22.04
Avnet Inc AVT 47.12 35.87
Aware Inc AWRE 6.15 2.84
Axcelis Technologies Inc ACLS 14.55 8.96
AxoGen Inc AXGN 9.36 4.61
AXT Inc AXTI 5.93 2.35
Aytu BioScience Inc AYTU 980 1
B Communications Ltd BCOM 27.58 19.5
Peak Resorts, Inc. SKIS 5.56 2.7
B Riley Financial Inc RILY 17.95 7.95
B O S Better Online Solutions BOSC 4.07 1.64
Baidu Inc BIDU 196.03 140.68
Balchem Corporation BCPC 86.17 52.49
Ballard Power Systems Inc BLDP 2.49 1.2
Ardelyx, Inc. ARDX 17.22 6.48
BancFirst Corporation BANF 45.33 24.19
BancFirst Corporation BANFP 29.93 26.25
Bancorp 34 Inc BCTF 12.06 11.13
Bank of Commerce Holdings CA BOCH 9.28 5.38
Bank of Marin Bancorp BMRC 36.01 22.26
Bank Of Montreal BMLP 52.34 51.11
Bank of South Carolina Corp BKSC 22.03 13.67
Bank of the James Financial Group Inc BOTJ 14.82 10.98
Zafgen, Inc. ZFGN 10.04 2.93
BankFinancial Corporation BFIN 14.35 10.88
Banner Corporation BANR 52.33 33.49
Barclays PLC DFVL 74.46 62.79
Barclays PLC DFVS 32.76 22.5
Viper Energy Partners LP VNOM 16.83 10.64
Barrett Business Services Inc BBSI 63.89 23.25
Bassett Furniture Industries Incorporated BSET 31.2 21.53
BCB Bancorp Inc NJ BCBP 12.4 8.72
Beacon Roofing Supply Inc BECN 48.86 32.8
Beasley Broadcast Group Inc BBGI 6.78 2.83
Bed Bath & Beyond Inc BBBY 48.88 36.5
Foresight Energy LP FELP 6.85 0.99
Bel Fuse Inc BELFA 25.76 11.43
Bel Fuse Inc BELFB 31.93 12.93
Benefitfocus Inc BNFT 44.49 21.92
Benitec Biopharma Limited BNTCW 1.95 0.03
BGC Partners Inc BGCP 9.21 6.99
Big 5 Sporting Goods Corporation BGFV 17.2 7.03
Century Communities, Inc. CCS 21.6 13.47
Bioanalytical Systems Inc BASI 1.6 0.63
Biocept Inc BIOC 150.3 22.2
BioCryst Pharmaceuticals Inc BCRX 9.8 1.66
BioDelivery Sciences International Inc BDSI 4.89 1.6
Biogen Inc BIIB 330.11 224.6
BioHiTech Global Inc BHTG 4.75 1.99
BIO key International Inc BKYI 3.48 1.62
Biolase Inc BIOL 9.65 3.75
BioLife Solutions Inc BLFS 2.37 1.45
BioLineRx Ltd BLRX 1.3 0.75
Aspen Aerogels, Inc. ASPN 6.55 3.55
BioMarin Pharmaceutical Inc BMRN 104.92 64.74
Biomerica Inc BMRA 3.24 1.08
Bio Path Holdings Inc BPTH 29.4 9.73
BioScrip Inc BIOS 3.33 1.02
BioSig Technologies Inc BSGM 5.38 2.5
BioSpecifics Technologies Corp BSTC 55.7 31.32
Bio Techne Corp TECH 112.28 78.63
MobileIron, Inc. MOBL 4.62 2.58
BioTelemetry Inc BEAT 23.35 9.44
BJ& 39 s Restaurants Inc BJRI 46.81 33.26
Trinseo S.A. TSE 58.79 21.19
Blackbaud Inc BLKB 70.06 50.03
BlackRock Capital Investment Corporation BKCC 7.07 5.29
BlackRock TCP Capital Corp TCPC 14.1 9.31
Bloomin& 39 Brands Inc BLMN 19.1 14.36
Blucora Inc BCOR 15.8 4.76
Blue Bird Corporation BLBD 17.35 8.5
Blue Hills Bancorp Inc BHBK 17.48 12.23
Nordic American Offshore Ltd NAO 4.99 2.35
bluebird bio Inc BLUE 78.95 36.2
Blueknight Energy Partners L P L L C BKEP 5.66 3.03
Blueknight Energy Partners L P L L C BKEPP 6.74 4.45
BlueStar Israel Technology ETF ITEQ 25.83 19.85
BMC Stock Holdings Inc BMCH 20.76 12.58
Boingo Wireless Inc WIFI 12.75 5.52
BOK Financial Corporation BOKF 80.81 42.09
BOK Financial Corporation BOKFL 26.44 21.6
Bonso Electronics International Inc BNSO 3.57 1.25
The Habit Restaurants, Inc. HABT 24.16 13.25
Radius Health, Inc. RDUS 58.5 25.18
Boston Omaha Corporation BOMN 15 15
Boston Private Financial Holdings Inc BPFH 15.86 8.49
Bottomline Technologies Inc EPAY 31.02 18.8
Brainstorm Cell Therapeutics Inc BCLI 3.56 1.92
Bridge Bancorp Inc BDGE 37.17 24.77
Bridgeline Digital Inc BLIN 7.73 2.26
Arista Networks, Inc. ANET 98 53
Bridgford Foods Corporation BRID 15.72 8.55
Brightcove Inc BCOV 13.6 4.82
Broadcom Inc AVGO 173.19 108.83
BroadVision Inc BVSN 7.89 4.4
Broadway Financial Corporation BYFC 2 1.35
Broadwind Energy Inc BWEN 5.48 1.72
Brookfield Property Partners L P BPY 21.58 15.94
Resonant Inc. RESN 6.54 1.69
Brookline Bancorp Inc BRKL 15.83 9.53
Brooks Automation Inc BRKS 17.29 7.97
Bruker Corporation BRKR 28.98 19.63
Bryn Mawr Bank Corporation BMTC 40.43 22.7
BSB Bancorp Inc BLMT 29.2 20.87
BSQUARE Corporation BSQR 6.31 3.85
Builders FirstSource Inc BLDR 14.03 6.59
Parsley Energy, Inc. PE 38.27 15.66
C&F Financial Corporation CFFI 48.83 34.38
C H Robinson Worldwide Inc CHRW 73.64 57.65
Cabot Microelectronics Corporation CCMP 62.46 33.94
Cadence Design Systems Inc CDNS 26.86 18.66
Cadiz Inc CDZI 12.65 4.04
Caesars Entertainment Corporation CZR 9.78 6.03
Caesarstone Ltd CSTE 41.06 25.92
Caladrius Biosciences Inc CLBS 10.8 2.77
Calamos Convertible and High Income Fund CHY 8.99 6.49
Calamos Convertible Opportunities and Income Fund CHI 8.46 6.07
Agile Therapeutics, Inc. AGRX 9.45 5.56
Calamos Global Dynamic Income Fund CHW 5.99 4.43
Calamos Global Total Return Fund CGO 9.34 7.21
Calamos Strategic Total Return Fund CSQ 8.82 6.31
CalAmp Corp CAMP 20.2 12.18
Calavo Growers Inc CVGW 67.21 45.88
Cal Maine Foods Inc CALM 54.27 36.15
Calumet Specialty Products Partners L P CLMT 19.44 3.15
Cambridge Bancorp CATC 59.38 41.7
Heritage Insurance Holdings, Inc. HRTG 19.99 11.04
Camden National Corporation CAC 43.15 23.44
Camtek Ltd CAMT 3.16 1.63
Canadian Solar Inc CSIQ 27.98 10.65
Cancer Genetics Inc CGIX 3.31 1.1
Canterbury Park Holding Corporation CPHC 10.59 8.84
Capital City Bank Group CCBG 21.74 12.66
Capital Product Partners L P CPLP 3.79 1.91
Capital Southwest Corporation CSWC 13.73 10.83
Capitala Finance Corp CPTA 11.95 7.22
Superior Drilling Products, Inc. SDPI 2.25 0.79
Capitol Federal Financial Inc CFFN 14.72 9.59
Capricor Therapeutics Inc CAPR 4.75 2.01
Capstone Turbine Corporation CPST 2.51 0.68
Carbonite Inc CARB 19.55 6.67
Cardiovascular Systems Inc CSII 27.14 7.67
Cardtronics plc CATM 55.67 28.52
Career Education Corporation CECO 10.5 2.33
CareTrust REIT Inc CTRE 14.12 8.41
JD.com, Inc. JD 30 20.13
Carolina Financial Corporation CARO 30.75 15.26
Carolina Trust BancShares Inc CART 6.68 5.6
Carrizo Oil & Gas Inc CRZO 42.86 18.43
Carrols Restaurant Group Inc TAST 15.25 11.15
Carver Bancorp Inc CARV 5.76 1.92
Casella Waste Systems Inc CWST 13.19 5.17
Caseys General Stores Inc CASY 132.88 99.88
CASI Pharmaceuticals Inc CASI 1.72 0.68
Cass Information Systems Inc CASS 72.22 44.52
Tecogen Inc. TGEN 5.87 2.85
Catalyst Biosciences Inc CBIO 47.25 8.07
Catalyst Pharmaceuticals Inc CPRX 2.36 0.56
Catasys Inc CATS 8.7 1.89
Cathay General Bancorp CATY 36.77 23.87
Cavco Industries Inc CVCO 108.28 71.86
CB Financial Services Inc CBFV 25.29 17.22
CBAK Energy Technology Inc CBAT 0.03 0
TrueCar, Inc. TRUE 13.11 4.71
Cboe Global Markets Inc CBOE 75 57.71
CDK Global Inc CDK 59.87 40.54
CDW Corporation CDW 54.16 32.58
CECO Environmental Corp CECE 14.34 5.58
Celgene Corporation CELG 124.16 94.85
Celldex Therapeutics Inc CLDX 15.47 2.87
Cellect Biotechnology Ltd APOPW 0.97 0.52
Cellectar Biosciences Inc CLRB 76.15 10.5
Second Sight Medical Products, Inc. EYES 6.79 1.76
Jumei International Holding Limited JMEI 8.87 3.89
Cellectar Biosciences Inc CLRBW 1.22 0.12
Cellectar Biosciences Inc CLRBZ 1.2 0.34
Cellular Biomedicine Group Inc CBMG 21.25 10.66
Celsion Corporation CLSN 27.02 4.25
Celsius Holdings Inc CELH 2.85 1.57
Cemtrex Inc CETX 7.34 1.64
Centennial Resource Development Inc CDEV 20.06 13.49
CenterState Bank Corporation CSFL 25.08 12.59
Bankwell Financial Group, Inc. BWFG 33.08 18.48
Central European Media Enterprises Ltd CETV 2.82 2.06
Central Federal Corporation CFBK 9.85 6.11
Central Garden & Pet Company CENT 34.25 12.05
Central Garden & Pet Company CENTA 31.97 12.02
Central Valley Community Bancorp CVCY 19.44 9.93
Century Aluminum Company CENX 10.59 2.8
Century Bancorp Inc CNBKA 61.78 37.79
Century Casinos Inc CNTY 8.24 5.47
Zendesk, Inc. ZEN 31.51 14.77
Ceragon Networks Ltd CRNT 2.82 1.03
Cerecor Inc CERC 5.23 0.88
Cerner Corporation CERN 67.33 47.37
Cerus Corporation CERS 7.39 4.22
Cesca Therapeutics Inc KOOL 6.2 1.91
CEVA Inc CEVA 36.29 17.41
Champions Oncology Inc CSBR 4.1 1.48
Changyou com Limited CYOU 20.38 10.57
ServisFirst Bancshares, Inc. SFBS 37.25 17.06
Charles & Colvard Ltd CTHR 1.44 0.77
Chart Industries Inc GTLS 40.16 14.25
Charter Communications Inc CHTR 292.19 159.53
Check Point Software Technologies Ltd CHKP 89.66 72.76
Check Cap Ltd CHEK 39.6 11.98
Check Cap Ltd CHEKW 1.1 0.1
Checkpoint Therapeutics Inc CKPT 8 5
Tuniu Corporation TOUR 16 7.8
Chembio Diagnostics Inc CEMI 9.12 4.28
Chemical Financial Corporation CHFC 52.96 27.66
ChemoCentryx Inc CCXI 9 2.03
Chemung Financial Corp CHMG 35 24.16
Cherokee Inc CHKE 18.48 9
Children& 39 s Place Inc The PLCE 107.09 55.26
Chimerix Inc CMRX 9.3 3.56
PBF Logistics LP PBFX 18.49 12.31
China Advanced Construction Materials Group Inc CADC 3.71 1.46
China Automotive Systems Inc CAAS 7.78 3.15
China Biologic Products Holdings Inc CBPO 142.08 101.05
China Ceramics Co Ltd CCCL 8.64 2.09
China Finance Online Co Limited JRJC 6.06 3.62
China HGS Real Estate Inc HGSH 2.81 1.25
China Jo Jo Drugstores Inc CJJD 2.13 1.47
China Lending Corporation CLDC 8.2 4.49
Cheetah Mobile Inc. CMCM 18 8.87
China Natural Resources Inc CHNR 4.82 0.75
China Recycling Energy Corporation CREG 3.7 1.41
China TechFaith Wireless Communication Technology Limited CNTF 4.4 1.6
China XD Plastics Company Limited CXDC 5.36 2.7
ChinaCache International Holdings Ltd CCIH 9.98 2.45
ChinaNet Online Holdings Inc CNET 2.08 0.97
ChipMOS TECHNOLOGIES INC IMOS 17.84 12.61
ChromaDex Corporation CDXC 5.76 2.31
CHS Inc CHSCL 26.49 21
CHS Inc CHSCM 25.45 20.42
Dorian LPG Ltd. LPG 12.21 5.09
CHS Inc CHSCN 26.81 20.54
CHS Inc CHSCO 27.16 22.07
CHS Inc CHSCP 29.43 24.57
Churchill Downs Incorporated CHDN 153.99 116.46
Chuy& 39 s Holdings Inc CHUY 37.7 26.24
CIM Commercial Trust Corporation CMCT 15.23 11.41
Cimpress N V CMPR 103.17 69.17
Cincinnati Financial Corporation CINF 73.63 49.5
Cinedigm Corp CIDM 3.1 0.9
Alder BioPharmaceuticals, Inc. ALDR 35.12 17.08
Cintas Corporation CTAS 118.05 77.56
Cirrus Logic Inc CRUS 59.35 25.76
Cisco Systems Inc CSCO 29.47 20.38
Citi Trends Inc CTRN 21.19 13.9
Citius Pharmaceuticals Inc CTXR 37.5 4.8
Citizens & Northern Corp CZNC 24.2 17.13
Citizens Community Bancorp Inc CZWI 12.12 8.49
Citizens First Corporation CZFC 17.91 12.8
Citizens Holding Company CIZN 23.75 18.77
GasLog Partners LP GLOP 17.99 7.54
Citrix Systems Inc CTXS 91.76 62.08
City Holding Company CHCO 64.76 37.68
Civista Bancshares Inc CIVB 19.34 9.43
Civista Bancshares Inc CIVBP 58.48 30.45
Clarus Corporation CLAR 0 0
Clean Energy Fuels Corp CLNE 4.68 2.25
Clearfield Inc CLFD 21.45 12.4
Paramount Group, Inc. PGRE 17.12 13.33
SCYNEXIS, Inc. SCYX 6.1 1.87
ClearOne Inc CLRO 12.42 9.68
ClearSign Combustion Corporation CLIR 6.09 2.98
Cleveland BioLabs Inc CBLI 3.9 1.37
Clovis Oncology Inc CLVS 46.2 11.57
CM Finance Inc CMFN 7.79 4.8
Papa Murphy's Holdings, Inc. FRSH 12.81 3.78
CME Group Inc CME 112 72.68
CNB Financial Corporation CCNE 26.99 15.43
Coca Cola Bottling Co Consolidated COKE 177.14 120.05
Cocrystal Pharma Inc COCP 23.7 11.4
Codexis Inc CDXS 5.15 3.01
Codorus Valley Bancorp Inc CVLY 28.01 18.72
Coffee Holding Co Inc JVA 6.06 3.11
Cogent Communications Holdings Inc CCOI 39.02 26.86
Aldeyra Therapeutics, Inc. ALDX 7.82 3.52
Cognex Corporation CGNX 32.16 14.03
Cognizant Technology Solutions Corporation CTSH 62.24 46.9
CohBar Inc CWBR 3 1.06
Coherent Inc COHR 138.33 57.96
Cohu Inc COHU 13.78 9.96
Collectors Universe Inc CLCT 19.64 11.65
Colliers International Group Inc CIGI 43.87 31.42
Colony Bankcorp Inc CBAN 12.95 8.14
Columbia Banking System Inc COLB 42.92 24.39
Ares Management Corporation ARES 17.22 9.27
Columbia Sportswear Company COLM 61.8 44.02
Columbus McKinnon Corporation CMCO 27.31 13.28
Comcast Corporation CMCSA 34.03 25.33
Command Center Inc CCNI 6.42 3.72
Commerce Bancshares Inc CBSH 57.42 36.06
Commerce Bancshares Inc CBSHP 25.24 21.49
Commercial Vehicle Group Inc CVGI 5.89 2.12
CommScope Holding Company Inc COMM 37.37 19.8
Communications Systems Inc JCS 6.98 3.29
Vital Therapies, Inc. VTL 10.53 4.35
Community Bankers Trust Corporation ESXB 7.25 4.72
Community Trust Bancorp Inc CTBI 46.78 28.66
Community West Bancshares CWBC 9.45 6.49
Commvault Systems Inc CVLT 57.2 30.41
Compugen Ltd CGEN 7.41 4.5
Computer Programs and Systems Inc CPSI 52.86 21.55
Computer Task Group Incorporated CTG 6.38 4.06
comScore Inc SCOR 42.99 23.71
Sabre Corporation SABR 27.61 21.61
Comstock Holding Companies Inc CHCI 2.25 1.5
Comtech Telecommunications Corp CMTL 22.55 9.15
Conatus Pharmaceuticals Inc CNAT 6.11 1.5
Condor Hospitality Trust, Inc. CDOR 13.94 3.92
CONMED Corporation CNMD 48.17 34.5
Connecticut Water Service Inc CTWS 55.47 35.95
ConnectOne Bancorp Inc CNOB 25.77 14.56
Sportsman's Warehouse Holdings, Inc. SPWH 13.97 7.77
Conn& 39 s Inc CONN 21.66 6.62
Consolidated Communications Holdings Inc CNSL 23.52 13.99
Consolidated Water Co Ltd CWCO 13.71 9.59
Consumer Portfolio Services Inc CPSS 5.83 3.33
ContraFect Corporation CFRX 4.45 1.65
ContraVir Pharmaceuticals Inc CTRV 18.8 6.56
Leju Holdings Limited LEJU 5.67 3.37
Control4 Corporation CTRL 12.28 5.67
Copart Inc CPRT 28.32 16.51
Corbus Pharmaceuticals Holdings Inc CRBP 9.79 1.05
Corcept Therapeutics Incorporated CORT 9.74 3.28
Core Mark Holding Company Inc CORE 47.37 32.22
Cornerstone OnDemand Inc CSOD 47.17 24.38
CorVel Corp CRVL 51.9 31.7
Moelis & Company MC 29.67 17.95
CoStar Group Inc CSGP 224.1 148.9
Costco Wholesale Corporation COST 158.42 132.06
CounterPath Corporation CPAH 2.87 1.81
Covenant Transportation Group Inc CVTI 25.73 14.62
Cowen Inc COWN 16.65 10.44
CPS Technologies Corp CPSH 2.71 1.08
CRA International Inc CRAI 35.99 15.93
Cracker Barrel Old Country Store Inc CBRL 155.94 102.59
Paycom Software, Inc. PAYC 52.44 22.5
Craft Brew Alliance Inc BREW 21.38 7.02
Cray Inc CRAY 43.06 18.4
Creative Realities Inc CREX 9.3 3.3
Credit Acceptance Corporation CACC 219.09 163.09
Credit Suisse AG DGLD 91.05 39.73
Credit Suisse AG DSLV 71.11 17.21
STORE Capital Corporation STOR 27.69 19.47
City Office REIT, Inc. CIO 11.4 8.68
Cree Inc CREE 32.44 21.12
Cresud S A C I F y A CRESY 17.69 9.04
Criteo S A CRTO 47.12 25.95
Crocs Inc CROX 12.31 6.76
Weibo Corporation WB 55.85 12.09
Cross Country Healthcare Inc CCRN 15.83 10.67
Crown Crafts Inc CRWS 8.76 6.38
CryoPort Inc CYRX 3.49 1.07
CryoPort Inc CYRXW 0.99 0.34
CSG Systems International Inc CSGS 47.56 31.01
CSI Compressco LP CCLP 8.52 2.74
CSP Inc CSPI 10.63 4.73
CSW Industrials Inc CSWI 38.9 28.39
CSX Corporation CSX 36.32 20.86
CTI BioPharma Corp CTIC 12.8 3
Phibro Animal Health Corporation PAHC 33.54 17.31
CTI Industries Corporation CTIB 7.33 4.65
Ctrip com International Ltd CTRP 48.96 36.33
CUI Global Inc CUI 9.25 4.25
Cumberland Pharmaceuticals Inc CPIX 5.72 4.27
Cumulus Media Inc CMLS 4.54 0.98
Curis Inc CRIS 18.5 6.4
Cutera Inc CUTR 17.5 10
CVB Financial Corporation CVBF 21.97 13.17
CVD Equipment Corporation CVV 9.95 6.27
Cyanotech Corporation CYAN 5.65 3.43
Farmland Partners Inc. FPI 10.57 8.65
CyberOptics Corporation CYBE 30.15 7.27
Cyclacel Pharmaceuticals Inc CYCC 8.28 3.25
Cyclacel Pharmaceuticals Inc CYCCP 7.75 2.66
CymaBay Therapeutics Inc CBAY 2.9 0.93
Cypress Semiconductor Corporation CY 11.34 5.76
CYREN Ltd CYRN 2.5 1.31
CyrusOne Inc CONE 51.39 30.52
Cytokinetics Incorporated CYTK 12.55 6.17
Cytori Therapeutics Inc CYTX 52.5 13.6
Enable Midstream Partners, LP ENBL 14.01 4.35
Cytosorbents Corporation CTSO 6.73 3.21
CytRx Corporation CYTR 20.94 2.23
Daily Journal Corp S C DJCO 276.41 175.84
Daktronics Inc DAKT 10.08 5.47
DarioHealth Corp DRIO 8.28 2.76
DarioHealth Corp DRIOW 1.46 0.5
DASAN Zhone Solutions Inc DZSI 7.1 4.65
Adamas Pharmaceuticals, Inc. ADMS 27.91 12.24
Data I O Corporation DAIO 4.4 2.07
Dawson Geophysical Company DWSN 8.92 2.93
Del Frisco& 39 s Restaurant Group Inc DFRG 18.3 13.08
Del Taco Restaurants Inc TACO 15.15 8.49
Ally Financial Inc. ALLY 19.63 14.21
Del Taco Restaurants Inc TACOW 5.54 1.7
DelMar Pharmaceuticals Inc DMPI 10.15 3
Denny& 39 s Corporation DENN 13 8.98
DENTSPLY SIRONA Inc XRAY 64.07 53.7
Destination Maternity Corporation DEST 10.05 4.95
Destination XL Group Inc DXLG 5.5 3.9
Deswell Industries Inc DSWL 1.73 0.96
DexCom Inc DXCM 95.8 53.38
DHX Media Ltd DHXM 6.03 4.48
Diamond Hill Investment Group Inc DHIL 196.45 138.34
Diamondback Energy Inc FANG 109.66 57.42
Diana Containerships Inc DCIX 79 12
Diffusion Pharmaceuticals Inc DFFN 255 33
Digi International Inc DGII 14.1 7.88
Digimarc Corporation DMRC 43.02 25.07
GrubHub Inc. GRUB 43.89 18.34
Digirad Corporation DRAD 5.11 3.61
Digital Ally Inc DGLY 6.75 3.56
Digital Turbine Inc APPS 1.47 0.59
Dime Community Bancshares Inc DCOM 19.11 14.3
Diodes Incorporated DIOD 26.96 16.96
Discovery Inc DISCA 29.55 23.73
Discovery Inc DISCB 30.5 24.15
Discovery Inc DISCK 28.66 22.54
DISH Network Corporation DISH 59.93 39.71
Diversicare Healthcare Services Inc DVCR 12.06 6.34
Five9, Inc. FIVN 15.94 6.2
Diversified Restaurant Holdings Inc SAUC 2.19 0.83
DLH Holdings Corp DLHC 7.11 3.03
DMC Global Inc BOOM 16.61 4.93
DNB Financial Corp DNBF 28.79 22.56
Dollar Tree Inc DLTR 98.12 73.43
Donegal Group Inc DGICA 16.77 11.45
Donegal Group Inc DGICB 21.21 11.45
Dorchester Minerals L P DMLP 16.3 7.14
Dorman Products Inc DORM 78.22 40.87
DryShips Inc DRYS 993 1
DSP Group Inc DSPG 13.05 8.13
Dunkin& 39 Brands Group Inc DNKN 53.05 35.19
DURECT Corporation DRRX 2.04 1.01
DXP Enterprises Inc DXPE 37.88 12.78
Dynasil Corporation of America DYSL 1.8 0.97
Dynatronics Corporation DYNT 3.21 2.3
Tarena International, Inc. TEDU 16.56 8.12
Dynavax Technologies Corporation DVAX 29.7 3.9
E TRADE Financial Corporation ETFC 35.54 20.17
E W Scripps Company The SSP 19.16 12.46
Eagle Bancorp Montana Inc EBMT 21.16 10.57
Eagle Bancorp Inc EGBN 64.6 44.05
Eagle Bulk Shipping Inc EGLE 65 4.12
East West Bancorp Inc EWBC 50.12 26.33
Eastern Company The EML 20.79 14.28
The Rubicon Project, Inc. RUBI 20.18 6.23
Eaton Vance NextShares Trust EVGBC 49.34 49.13
Eaton Vance NextShares Trust EVSTC 49.71 0
eBay Inc EBAY 32.9 22.01
eBay Inc EBAYL 27.46 24.54
Ebix Inc EBIX 62.09 28.65
Echo Global Logistics Inc ECHO 28.5 19.02
1347 Property Insurance Holdings, Inc. PIH 7.85 5.4
EchoStar Corporation SATS 53.35 33.39
Ecology and Environment Inc EEI 10.26 8.22
Eco Stim Energy Solutions Inc ESES 3.12 0.96
EDAP TMS S A EDAP 4.42 2.62
Educational Development Corporation EDUC 7.02 4.15
eGain Corporation EGAN 4.11 1.98
eHealth Inc EHTH 14.55 7.48
Eiger BioPharmaceuticals Inc EIGR 23.04 10.85
Ekso Bionics Holdings Inc EKSO 7.14 3.55
Elbit Imaging Ltd EMITF 4.01 0.67
Elbit Systems Ltd ESLT 101.7 76.75
Eldorado Resorts Inc ERI 16.95 9.17
Electronic Arts Inc EA 85.56 55.5
Electronics for Imaging Inc EFII 49.3 36.06
Aerohive Networks, Inc. HIVE 7.38 4.28
Electro Sensors Inc ELSE 3.74 3.11
Elmira Savings Bank NY The ESBK 20.02 15.38
Eltek Ltd ELTK 7 3.9
EMC Insurance Group Inc EMCI 28.68 19.99
Emclaire Financial Corp EMCF 27.68 20.29
EMCORE Corporation EMKR 8.95 3.83
Emmis Communications Corporation EMMS 4.2 1.72
Empire Resorts Inc NYNY 25.1 11.87
Enanta Pharmaceuticals Inc ENTA 34.53 21
2U, Inc. TWOU 38.78 15.46
Encore Capital Group Inc ECPG 29.85 16.6
Encore Wire Corporation WIRE 45.83 33.22
Endo International plc ENDP 60.06 13.45
Endologix Inc ELGX 14.27 5.27
Endurance International Group Holdings Inc EIGI 11.54 6.72
Energy Focus Inc EFOI 13.35 3.24
Energy Recovery Inc ERII 16.35 5.36
Energous Corporation WATT 19.61 3.86
ENGlobal Corporation ENG 2.46 0.7
Enphase Energy Inc ENPH 3.49 0.97
Enstar Group Limited ESGR 203.8 144.13
Entegra Financial Corp ENFC 20.6 16.24
Entegris Inc ENTG 18.34 10.48
Enterprise Bancorp Inc EBTC 36.89 19.15
TriNet Group, Inc. TNET 26.32 12.28
Enterprise Financial Services Corporation EFSC 42.4 24.45
Epizyme Inc EPZM 15.28 7.12
ePlus inc PLUS 59.2 35.38
Equinix Inc EQIX 369.84 249.01
Ericsson ERIC 9.41 4.67
Erie Indemnity Company ERIE 107.79 82.71
Escalade Incorporated ESCA 13.3 8.93
Esperion Therapeutics Inc ESPR 22.07 9.4
ESSA Bancorp Inc ESSA 15.9 12.29
Applied Genetic Technologies Corporation AGTC 19.83 6.35
ESSA Pharma Inc EPIX 95 36
Euro Tech Holdings Company Limited CLWT 3.9 1.8
Euronet Worldwide Inc EEFT 84.51 57.93
FibroGen, Inc FGEN 30.5 14.76
Amber Road, Inc. AMBR 12.14 3.71
Euroseas Ltd ESEA 4.85 1.19
Ever Glory International Group Inc EVK 2.79 1.55
EVINE Live Inc EVLV 2.32 0.5
Evogene Ltd EVGN 8.42 5.1
Evoke Pharma Inc EVOK 10.89 1.44
Evolving Systems Inc EVOL 5.8 3.85
Exact Sciences Corporation EXAS 21.49 4.94
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 37.71 25.5
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 28.99 20.63
A10 Networks, Inc. ATEN 10.77 4.92
Exelixis Inc EXEL 18.25 3.64
EXFO Inc EXFO 4.48 2.71
ExlService Holdings Inc EXLS 54.23 41.42
eXp World Holdings Inc EXPI 5.79 0.61
Expedia Group Inc EXPE 128.85 88.99
Expeditors International of Washington Inc EXPD 54.88 40.45
Exponent Inc EXPO 31.48 21.84
Extended Stay America Inc STAY 15.44 9.49
Extreme Networks Inc EXTR 5.1 2.35
Eyegate Pharmaceuticals Inc EYEGW 0.85 0.03
EZCORP Inc EZPW 11.8 2.48
F5 Networks Inc FFIV 146.56 86.96
Facebook Inc FB 133.28 94.16
Famous Dave& 39 s of America Inc DAVE 6.86 4.45
Fanhua Inc FANH 9.55 7.74
Farmer Brothers Company FARM 36.7 24.47
Q2 Holdings, Inc. QTWO 32.6 16.84
Farmers & Merchants Bancorp Inc FMAO 19.4 12.24
Farmers National Banc Corp FMNB 14.52 7.61
FARO Technologies Inc FARO 39.8 21.62
Fastenal Company FAST 46.48 33.53
Fate Therapeutics Inc FATE 3.54 1.49
Fauquier Bankshares Inc FBSS 15.94 13.31
Akebia Therapeutics, Inc. AKBA 12.56 7.14
FedNat Holding Company FNHC 27.46 13.86
Ferroglobe PLC GSM 11.77 6.81
Fibrocell Science Inc FCSC 66.6 8.25
Fidelity D & D Bancorp Inc FDBC 23.93 19.15
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 211.61 162.74
Fidelity Southern Corporation LION 23.22 13.19
Fidus Investment Corporation FDUS 13.47 8.71
MediWound Ltd. MDWD 9.1 4.58
Fiesta Restaurant Group Inc FRGI 38.42 21.01
Fifth Third Bancorp FITB 26.32 12.92
Fifth Third Bancorp FITBI 28.08 22.5
Financial Institutions Inc FISI 32.35 23.04
Finisar Corporation FNSR 34.13 12.1
Finjan Holdings Inc FNJN 1.98 0.83
FireEye Inc FEYE 21.87 11.01
First Bancorp FBNC 27.72 16.87
Paylocity Holding Corporation PCTY 47.27 25.17
First Bancorp Inc ME FNLC 30.74 16.03
First Bank FRBA 11.82 6.27
First Busey Corporation BUSE 29.44 16.58
First Business Financial Services Inc FBIZ 24.1 17.88
First Capital Inc FCAP 32.28 22.2
First Citizens BancShares Inc FCNCA 362.6 217.59
First Community Bankshares Inc FCBC 29.44 15.25
First Community Corporation FCCO 18.16 12.12
First Defiance Financial Corp FDEF 24.64 16.78
Castlight Health, inc. CSLT 5.45 2.64
First Financial Bancorp FFBC 27.86 13.72
First Financial Bankshares Inc FFIN 44.5 23.24
First Financial Corporation Indiana THFF 48.5 28.31
First Financial Northwest Inc FFNW 19.46 11.94
First Foundation Inc FFWM 14.9 10.11
First Guaranty Bancshares Inc FGBI 22.87 13.85
First Internet Bancorp INBK 32.18 21.71
First Internet Bancorp INBKL 25 23.57
First Interstate BancSystem Inc FIBK 40.65 23.06
First Merchants Corporation FRME 36.54 20.29
Galmed Pharmaceuticals Ltd. GLMD 7.65 2.85
First Mid Illinois Bancshares Inc FMBH 34.69 22.01
First Midwest Bancorp Inc FMBI 24.59 15.06
First Northwest Bancorp FNWB 16.37 12.11
First Savings Financial Group Inc FSFG 46.07 31.45
First Solar Inc FSLR 73.21 29.21
Achaogen, Inc. AKAO 14.86 2.7
Landmark Infrastructure Partners LP LMRK 15.02 9.33
Aquinox Pharmaceuticals, Inc. AQXP 17.77 6.16
Coupa Software Incorporated COUP 33.28 24.98
Recro Pharma, Inc. REPH 9.91 5.85
Varonis Systems, Inc. VRNS 31.1 13.62
Semler Scientific Inc SMLR 2.54 1.36
Inogen, Inc INGN 67.87 29.48
Concert Pharmaceuticals, Inc. CNCE 18.8 7.51
Installed Building Products, Inc. IBP 43.7 18.59
Flexion Therapeutics, Inc. FLXN 21.65 8.12
First United Corporation FUNC 16.11 8.84
First US Bancshares Inc FUSB 11.25 9.44
FirstCash Inc FCFS 52.42 29.19
Firsthand Technology Value Fund Inc SVVC 8.62 6.45
FirstService Corporation FSV 51.51 32.37
Fiserv Inc FISV 55.46 43.42
Five Below Inc FIVE 51.87 32.46
Eagle Pharmaceuticals, Inc. EGRX 86.15 34
Five Prime Therapeutics Inc FPRX 60.89 29.04
Five Star Senior Living Inc FVE 3.09 1.65
Flex Ltd FLEX 14.84 9.1
PRA Health Sciences, Inc. PRAH 58.38 37.77
FlexShopper Inc FPAY 6.8 4.6
Flexsteel Industries Inc FLXS 59.45 35.47
FLIR Systems Inc FLIR 35.76 26.43
Fluidigm Corporation FLDM 10.91 4.34
Flushing Financial Corporation FFIC 27.94 17.67
FNCB Bancorp Inc FNCB 6.28 4.54
Fonar Corporation FONR 23.78 13.32
Revance Therapeutics, Inc. RVNC 33.59 12.55
FormFactor Inc FORM 11.95 6.34
Formula Systems 1985 Ltd FORTY 40.58 22.42
Forrester Research Inc FORR 42.56 25.78
Fortinet Inc FTNT 37.17 23.83
Fortress Biotech Inc FBIO 4.15 1.95
Forward Air Corporation FWRD 49.21 35.24
Ladder Capital Corp LADR 12.44 7.26
Forward Industries Inc FORD 1.65 1.07
Fossil Group Inc FOSL 51.18 24.71
Fox Factory Holding Corp FOXF 27.75 14.14
Francesca& 39 s Holdings Corporation FRAN 22.26 10.11
Franklin Electric Co Inc FELE 43.59 23.16
Fred& 39 s Inc FRED 20 7.87
Freightcar America Inc RAIL 19.05 10.66
Frequency Electronics Inc FEIM 11.48 8.7
Continental Building Products, Inc. CBPX 24.54 13.93
FRONTEO Inc FTEO 19 13
Frontier Communications Corporation FTR 66.29 38.02
FRP Holdings Inc FRPH 40 28.65
FS Bancorp Inc FSBW 37.21 22.52
FSB Bancorp Inc FSBC 14.9 10.15
FTD Companies Inc FTD 28.25 18.03
Fuel Tech Inc FTEK 1.98 1.15
FuelCell Energy Inc FCEL 8.61 1.75
Full House Resorts Inc FLL 2.4 1.35
uniQure N.V. QURE 18.23 5.6
Fulton Financial Corporation FULT 18.18 10.71
Fusion Connect Inc FSNN 5.25 1.67
Fuwei Films Holdings Co Ltd FFHL 4.09 1.63
G Willi Food International Ltd WILC 5.91 3.22
Gaia Inc GAIA 9.55 4.5
Genocea Biosciences, Inc. GNCA 7.74 2.64
Galectin Therapeutics Inc GALT 2.87 0.51
Gaming and Leisure Properties Inc GLPI 29.87 19.88
Gaming Partners International Corporation GPIC 11.97 8.25
Garmin Ltd GRMN 50.87 28.73
Garrison Capital Inc GARS 8.59 6.75
Gencor Industries Inc GENC 16.05 7.01
General Finance Corporation GFN 5.6 3.55
General Finance Corporation GFNCP 76.33 45.94
Cara Therapeutics, Inc. CARA 17.54 4.47
Genetic Technologies Ltd GENE 2.65 1.06
Genius Brands International Inc GNUS 7.2 2.1
GenMark Diagnostics Inc GNMK 12.99 4.65
Genomic Health Inc GHDX 34.01 22.6
Gentex Corporation GNTX 19.4 12.53
Gentherm Inc THRM 45.55 27.4
Geospace Technologies Corporation GEOS 22.64 8.4
German American Bancorp Inc GABC 34.78 19.05
New Home Company Inc. (The) NWHM 12.55 7.66
Geron Corporation GERN 4.58 1.81
Gevo Inc GEVO 383.88 69.2
Gibraltar Industries Inc ROCK 47.85 18.78
GigaMedia Limited GIGM 3.23 2.34
G III Apparel Group LTD GIII 55.36 25.84
Gilat Satellite Networks Ltd GILT 5.41 3.3
Gilead Sciences Inc GILD 94.61 67.15
Glacier Bancorp Inc GBCI 35.25 20.18
Gladstone Capital Corporation GLAD 8.12 3.72
Ultragenyx Pharmaceutical Inc. RARE 101.86 47.26
Gladstone Commercial Corporation GOOD 17.65 10.38
Gladstone Commercial Corporation GOODM 22.69 21.16
Gladstone Commercial Corporation GOODO 21.81 20.28
Gladstone Commercial Corporation GOODP 22.01 20.12
Gladstone Investment Corporation GAIN 7.68 5.05
Gladstone Investment Corporation GAINM 22.46 21.98
Gladstone Land Corporation LAND 10.75 6.17
Gladstone Land Corporation LANDP 22.98 22.19
Malibu Boats, Inc. MBUU 19.99 11.58
Glen Burnie Bancorp GLBZ 11.12 9.18
Global Eagle Entertainment Inc ENT 10.4 6.15
Global Indemnity Limited GBLI 37.75 25.7
Global Indemnity Limited GBLIZ 26.1 23.13
Global Self Storage Inc SELF 5.07 3.15
Global X Conscious Companies ETF KRMA 15.75 14.3
On Deck Capital, Inc. ONDK 9.75 3.88
Sky Solar Holdings, Ltd. SKYS 7.13 1.23
Trevena, Inc. TRVN 9.88 3.81
Dicerna Pharmaceuticals, Inc. DRNA 11.39 2.7
Globus Maritime Limited GLBS 142.3 2.4
Glu Mobile Inc GLUU 3.92 1.83
Gogo Inc GOGO 17.01 7.86
Golar LNG Limited GLNG 25.02 9.72
Golar LNG Partners LP GMLP 19.3 6.64
Care.com, Inc. CRCM 11.69 5.04
Golden Entertainment Inc GDEN 13.87 8.55
Golden Ocean Group Limited GOGL 4.78 2.56
Golub Capital BDC Inc GBDC 16.26 12.07
Good Times Restaurants Inc GTIM 5.17 2.85
Gores Holdings III Inc GRSH 11.73 9.51
Gores Holdings III Inc GRSHW 1.38 0.16
Akers Biosciences Inc. AKER 29.44 9.36
Government Properties Income Trust GOV 77.62 38.95
Grand Canyon Education Inc LOPE 60.78 33.63
GRAVITY Co Ltd GRVY 7.45 1.5
Great Elm Capital Corp GECC 9.44 8.02
Great Elm Capital Group Inc GEC 7 3.65
Great Lakes Dredge & Dock Corporation GLDD 5.08 3.04
Great Southern Bancorp Inc GSBC 53.33 33.05
Santander Consumer USA Holdings Inc. SC 15.35 8.63
Green Brick Partners Inc GRBK 10.4 4.99
Green Plains Inc GPRE 28.16 12.01
Greene County Bancorp Inc GCBC 22.57 14.51
Greenlight Reinsurance Ltd GLRE 23.95 16.81
Greenpro Capital Corp GRNQ 5.7 5.2
Griffin Industrial Realty Inc GRIF 31.54 21.28
EP Energy Corporation EPE 6.84 1.65
Grifols S A GRFS 16.42 13.35
Groupon Inc GRPN 5.89 2.22
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 48.45 30.28
Grupo Financiero Galicia S A GGAL 32.18 23.38
GSE Systems Inc GVP 3.7 2
GSI Technology Inc GSIT 6.3 3.34
GSV Capital Corp GSVC 6.68 4.5
GTx Inc GTXI 9.5 4.66
GTY Technology Holdings Inc GTYH 12 9.8
Cypress Energy Partners, L.P. CELP 8.98 3.95
Guaranty Federal Bancshares Inc GFED 20.45 13.99
Gulf Island Fabrication Inc GIFI 12.7 6.33
Gulf Resources Inc GURE 2.53 1.39
Gulfport Energy Corporation GPOR 34.18 21.64
GW Pharmaceuticals Plc GWPH 134.02 36.64
Gyrodyne LLC GYRO 20.23 15.69
H&E Equipment Services Inc HEES 22.02 8.95
Hallador Energy Company HNRG 9.56 3.75
GlycoMimetics, Inc. GLYC 8.97 3.81
Hallmark Financial Services Inc HALL 11.93 9.59
Halozyme Therapeutics Inc HALO 16.64 7.17
Hamilton Bancorp Inc HBK 14.5 13.3
Hanmi Financial Corporation HAFC 33.17 17.39
Hanwha Q CELLS Co Ltd HQCL 22.34 7.71
HarborOne Bancorp Inc HONE 20.09 12.68
Harmonic Inc HLIT 5.93 2.56
Retrophin, Inc. RTRX 24.25 12.33
Harvard Bioscience Inc HBIO 3.83 2.3
Harvest Capital Credit Corporation HCAP 11.09 7.32
Hasbro Inc HAS 83.67 62.15
Hawaiian Holdings Inc HA 59.35 29.29
Hawkins Inc HWKN 51.92 28.73
Hawthorn Bancshares Inc HWBK 17.18 13.08
China Customer Relations Centers, Inc. CCRC 18.28 5.75
Haynes International Inc HAYN 45.01 24.37
HD Supply Holdings Inc HDS 43.73 22.4
Health Insurance Innovations Inc HIIQ 18.65 3.84
Healthcare Services Group Inc HCSG 40.14 30.97
HealthStream Inc HSTM 27.23 17.46
Heartland Express Inc HTLD 22.29 15.66
Heartland Financial USA Inc HTLF 47.91 25.49
Heat Biologics Inc HTBX 43.2 4.59
Hebron Technology Co Ltd HEBT 5.85 4.95
Yirendai Ltd. YRD 35.96 3.41
Heidrick & Struggles International Inc HSII 25.21 15.51
Helen of Troy Limited HELE 105.59 78.15
Helios and Matheson Analytics Inc HMNY 952.5 1
Helius Medical Technologies Inc HSDT 8.61 3.4
Hemisphere Media Group Inc HMTV 14.6 10.47
Hennessy Advisors Inc HNNA 24.66 15.99
Henry Schein Inc HSIC 90.89 72.07
Heritage Commerce Corp HTBK 13.67 8.33
Heritage Financial Corporation HFWA 24.97 15.29
Heritage Crystal Clean Inc HCCI 16.4 7.43
Atlassian Corporation Plc TEAM 31.97 17.92
Herman Miller Inc MLHR 34.45 21.52
Heron Therapeutics Inc HRTX 27.58 12.4
Heska Corporation HSKA 72.85 27.05
Hibbett Sports Inc HIBB 45.8 28.91
Highland iBoxx Senior Loan ETF SNLN 16.99 15.42
Highpower International Inc HPJ 3.19 1.72
Highway Holdings Limited HIHO 3.35 1.93
Himax Technologies Inc HIMX 11.36 5.7
Duluth Holdings Inc. DLTH 37.64 13.99
Hingham Institution for Savings HIFS 194.22 112.73
HMN Financial Inc HMNF 18.5 10.9
HMS Holdings Corp HMSY 23.46 10.22
Hollysys Automation Technologies Ltd HOLI 22.65 14.84
Hologic Inc HOLX 40.79 32.42
Home Bancorp Inc HBCP 38.12 23.12
Home BancShares Inc HOMB 27.41 16.18
Kitov Pharma Ltd. KTOV 6.68 2.33
Home Federal Bancorp Inc of Louisiana HFBL 26.14 20.52
HomeStreet Inc HMST 33.25 18.64
HomeTown Bankshares Corporation HMTA 10.31 8.62
HomeTrust Bancshares Inc HTBI 26.84 17.19
Hooker Furniture Corporation HOFT 36.89 20.52
Hope Bancorp Inc HOPE 21.12 14.29
HopFed Bancorp Inc HFBC 13.55 10.42
Horizon Bancorp Inc HBNC 18.13 9.66
Horizon Pharma plc HZNP 23.19 13.41
Horizon Technology Finance Corporation HRZN 10.68 6.79
Axsome Therapeutics, Inc. AXSM 14.98 5.37
Hospitality Properties Trust HPT 27.43 17.85
Hostess Brands Inc TWNK 13.3 11.76
Hostess Brands Inc TWNKW 1.94 1.5
Houghton Mifflin Harcourt Company HMHC 20.85 9.35
Houston Wire & Cable Company HWCC 7.5 4.85
Howard Bancorp Inc HBMD 15.15 11.75
Huazhu Group Limited HTHT 13.19 6.32
Hub Group Inc HUBG 45.65 28.55
Hudson Global Inc HSON 2.76 1.36
Mimecast Limited MIME 23.03 6.2
Huntington Bancshares Incorporated HBAN 12.65 7.33
Huntington Bancshares Incorporated HBANO 24.47 21.5
Hurco Companies Inc HURC 33.19 23.2
Huron Consulting Group Inc HURN 64.46 47.45
Huttig Building Products Inc HBP 6.86 3.04
Match Group, Inc. MTCH 18.46 8.68
Hydrogenics Corporation HYGS 10.1 4
I D Systems Inc IDSY 5.42 3.8
IAC InterActiveCorp IAC 68.69 39.96
IBERIABANK Corporation IBKC 86.24 39.87
IBERIABANK Corporation IBKCO 23.88 21.69
IBERIABANK Corporation IBKCP 23.84 19.96
icad inc ICAD 6.29 2.85
Icahn Enterprises L P IEP 51.46 32.34
Square, Inc. SQ 15.48 8.37
ICF International Inc ICFI 58.67 31.06
ICON plc ICLR 85.04 63
Iconix Brand Group Inc ICON 10.02 5.04
ICU Medical Inc ICUI 151.75 86.47
Ideal Power Inc IPWR 8 3.13
Identiv Inc INVE 4.23 1.56
Idera Pharmaceuticals Inc IDRA 24 10.56
IDEXX Laboratories Inc IDXX 120.83 64.67
IES Holdings Inc IESC 22.55 10.5
Mesoblast Limited MESO 10.54 3.54
IF Bancorp Inc IROQ 19.32 16.78
IHS Markit Ltd INFO 37.81 0
II VI Incorporated IIVI 32.15 16.42
Ikonics Corporation IKNX 13.95 10.45
Illumina Inc ILMN 186.17 122.02
Image Sensing Systems Inc ISNS 4.09 2.15
Immersion Corporation IMMR 11.76 5.98
ImmuCell Corporation ICCC 8.21 4.9
ImmunoGen Inc IMGN 12.85 1.56
Instructure, Inc. INST 26.66 13.79
Immunomedics Inc IMMU 5.3 1.72
Incyte Corporation INCY 108.1 63.05
Independent Bank Corp INDB 67.94 38.89
Independent Bank Corporation IBCP 21.03 13.08
Axalta Coating Systems Ltd. AXTA 30.33 21.05
Voyager Therapeutics, Inc. VYGR 21.15 8.56
Independent Bank Group Inc IBTX 63.91 25.26
Industrial Services of America Inc IDSA 2.98 0.9
Infinera Corporation INFN 17.6 7.32
Infinity Pharmaceuticals Inc INFI 7.44 0.93
Information Services Group Inc III 4.22 2.9
Ingles Markets Incorporated IMKTA 49.46 30.34
WAVE Life Sciences Ltd. WVE 39.55 9.6
InnerWorkings Inc INWK 9.95 6.42
Innodata Inc INOD 2.69 1.95
Innophos Holdings Inc IPHS 52.18 20.07
Innospec Inc IOSP 71.04 40.94
Innovative Solutions and Support Inc ISSC 3.67 2.41
Innoviva Inc INVA 13.77 8.23
Inovio Pharmaceuticals Inc INO 11.39 4.92
Inseego Corp INSG 2.71 2.3
Equity Bancshares, Inc. EQBK 37.34 20.59
Insight Enterprises Inc NSIT 41.35 21.61
Insignia Systems Inc ISIG 2.12 1.42
Insmed Inc INSM 17.24 9.05
Inspired Entertainment Inc INSE 8.45 8.1
Insteel Industries Inc IIIN 39.39 17.83
Insulet Corporation PODD 45.07 24.68
Insys Therapeutics Inc INSY 28.05 9.07
Integra LifeSciences Holdings Corporation IART 43.7 27.75
Integrated Device Technology Inc IDTI 26.01 16.56
Kura Oncology, Inc. KURA 8.6 2.57
Intel Corporation INTC 35.87 26.14
Intellipharmaceutics International Inc IPCI 31.5 14.4
Inter Parfums Inc IPAR 34.43 20.01
Intercept Pharmaceuticals Inc ICPT 173.03 93.71
InterDigital Inc IDCC 88.71 39.57
Interface Inc TILE 18.39 14.21
Interlink Electronics Inc LINK 13.06 5.6
Intermolecular Inc IMI 2.83 0.81
Internap Corporation INAP 24.24 3.29
International Bancshares Corporation IBOC 40.63 20.18
Fuling Global Inc. FORK 3.35 1.7
International Speedway Corporation ISCA 38.93 29.11
Internet Gold Golden Lines Ltd IGLD 17.82 9.5
Internet Initiative Japan Inc IIJI 11 6.89
Interpace Diagnostics Group Inc IDXG 13.5 0.8
Intersections Inc INTX 4.13 1.72
Intevac Inc IVAC 8.55 4.21
INTL FCStone Inc INTL 44.13 24.87
Intra Cellular Therapies Inc ITCI 54.32 10.87
Intrexon Corporation XON 38.9 21.38
MyoKardia, Inc. MYOK 22.25 6.73
IntriCon Corporation IIN 7.81 4.18
Intuit Inc INTU 115.79 87.39
Intuitive Surgical Inc ISRG 241.61 169.09
Adesto Technologies Corporation IOTS 7.59 1.6
Oasmia Pharmaceutical AB OASM 4.79 2.47
Ferrari N.V. RACE 57.68 31.07
Strongbridge Biopharma plc SBBP 7.09 2.3
The Joint Corp. JYNT 5.78 1.91
First Data Corporation FDC 15.95 8.67
CPI Card Group Inc. PMTS 51.89 16.54
Investors Bancorp Inc ISBC 13.59 10.03
Investors Title Company ITIC 158.14 71.69
InVivo Therapeutics Holdings Corp NVIV 246.25 91.5
Ionis Pharmaceuticals Inc IONS 61.68 20.62
IPG Photonics Corporation IPGP 102.69 76.07
CytomX Therapeutics, Inc. CTMX 20.46 9.25
IRIDEX Corporation IRIX 16.39 8.8
Iridium Communications Inc IRDM 11 6.39
Iridium Communications Inc IRDMB 361.41 227.78
iRobot Corporation IRBT 60.17 28.39
Ironwood Pharmaceuticals Inc IRWD 16.76 7.8
IRSA Propiedades Comerciales S A IRCP 45.38 29.39
Allegiance Bancshares, Inc. ABTX 36.55 16.36
Aclaris Therapeutics, Inc. ACRS 31.25 14.77
Pure Storage, Inc. PSTG 15.71 9.77
NovoCure Limited NVCR 22.74 5.95
Surgery Partners, Inc. SGRY 20.74 12.1
Isramco Inc ISRL 124.3 72.43
Performance Food Group Company PFGC 27.9 20.29
Iteris Inc ITI 3.95 2.05
Itron Inc ITRI 65.75 30.31
Ituran Location and Control Ltd ITRN 25.46 15.08
Ivy NextShares IVENC 99.82 99.82
IZEA Worldwide Inc IZEA 8.4 4.38
J & J Snack Foods Corp JJSF 130.73 97.07
J W Mays Inc MAYS 57.87 42.5
J B Hunt Transport Services Inc JBHT 98.89 63.33
Freshpet, Inc. FRPT 10.96 5.86
Nabriva Therapeutics plc NBRV 9.52 4
j2 Global Inc JCOM 80.15 53.81
Jack Henry & Associates Inc JKHY 88.4 71.87
Jack In The Box Inc JACK 108.75 59.64
JAKKS Pacific Inc JAKK 9.59 4.75
Janus Henderson Small Cap Growth Alpha ETF JSML 30.84 24.82
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 31.75 24.96
Jason Industries Inc JASN 4.08 1.43
Jason Industries Inc JASNW 0.3 0.04
Jazz Pharmaceuticals plc JAZZ 157.16 96.74
Jensyn Acquistion Corp JSYN 10.18 9.75
Penumbra, Inc. PEN 79.39 42
Jensyn Acquistion Corp JSYNR 0.25 0.12
Jensyn Acquistion Corp JSYNW 1 0.04
JetBlue Airways Corporation JBLU 23.37 15.15
Jewett Cameron Trading Company JCTCF 7.2 4.48
JMU Limited JMU 60.7 31.3
John B Sanfilippo & Son Inc JBSS 67.08 35.48
Johnson Outdoors Inc JOUT 44.09 19.18
Kaiser Aluminum Corporation KALU 89.77 67.85
KalVista Pharmaceuticals Inc KALV 10.21 6.15
REGENXBIO Inc. RGNX 24 7.32
Kamada Ltd KMDA 6 3.45
Kandi Technologies Group Inc KNDI 10.69 3.5
Karyopharm Therapeutics Inc KPTI 13.7 5.33
KBS Fashion Group Limited KBSF 32.34 2.16
KCAP Financial Inc KCAP 3.54 1.82
Benitec Biopharma Limited BNTC 4.26 1.2
Kearny Financial KRNY 15.38 10.88
Kelly Services Inc KELYA 22.78 14.21
Kelly Services Inc KELYB 27.03 14.9
Kentucky First Federal Bancorp KFFB 8.46 7.15
Kewaunee Scientific Corporation KEQU 24.55 14.96
Key Tronic Corporation KTCC 8.91 6.45
Kforce Inc KFRC 22.89 14.27
Kimball Electronics Inc KE 18.95 9.37
Kimball International Inc KBAL 17.28 9.06
Houlihan Lokey, Inc. HLI 29.89 20.08
Kindred Biosciences Inc KIN 5.49 3.15
Kingold Jewelry Inc KGJI 2.56 0.51
Kingstone Companies Inc KINS 13.19 6.88
Kirkland& 39 s Inc KIRK 17.51 11.39
Kitov Pharma Ltd KTOVW 2.5 0.5
KLA Tencor Corporation KLAC 78.89 58.43
Kona Grill Inc KONA 16.71 9.99
Kopin Corporation KOPN 2.96 1.58
Koss Corporation KOSS 3.19 1.62
Conifer Holdings, Inc. CNFR 9.22 6.04
KraneShares Trust KraneShares CSI China Internet ETF KWEB 40.65 28.05
Kratos Defense & Security Solutions Inc KTOS 7.94 2.99
Kulicke and Soffa Industries Inc KLIC 16.46 9.72
KVH Industries Inc KVHI 12.5 7.31
L B Foster Company FSTR 20.33 9.3
La Jolla Pharmaceutical Company LJPC 27.03 13.58
Lake Shore Bancorp Inc LSBK 15.59 12.28
Lakeland Bancorp Inc LBAI 18.9 9.17
Lakeland Financial Corporation LKFN 46.41 25.43
Lakeland Industries Inc LAKE 13.75 8.11
Global Blood Therapeutics, Inc. GBT 29.21 12.95
Lam Research Corporation LRCX 105.41 61.14
Lamar Advertising Company LAMR 61.99 43.33
Lancaster Colony Corporation LANC 137.5 92.02
Landec Corporation LNDC 15.35 9.65
Landmark Bancorp Inc LARK 26.9 22.24
Lands& 39 End Inc LE 27.01 14.21
Landstar System Inc LSTR 88.23 52.82
Aimmune Therapeutics, Inc. AIMT 26.7 10.26
Lantronix Inc LTRX 1.85 0.83
Lattice Semiconductor Corporation LSCC 7.86 4.32
Lawson Products Inc LAWS 25.55 15.79
LCNB Corporation LCNB 23.2 14.28
Legacy Reserves Inc LGCY 3.64 0.63
LegacyTexas Financial Group Inc LTXB 42.42 16.22
Legg Mason Developed EX US Diversified Core ETF DDBI 24.05 20.04
Planet Fitness, Inc. PLNT 21.61 11.66
Legg Mason Emerging Markets Diversified Core ETF EDBI 26.36 20.16
LeMaitre Vascular Inc LMAT 25.06 12.18
LendingTree Inc TREE 111.6 54.98
Lexicon Pharmaceuticals Inc LXRX 19.3 8.02
Sunrun Inc. RUN 11.21 4.63
LGI Homes Inc LGIH 39.46 19.49
LHC Group LHCG 46.51 32.48
Lianluo Smart Limited LLIT 1.61 1.2
Liberty Broadband Corporation LBRDA 73.24 43.91
Liberty Broadband Corporation LBRDK 75.03 43.25
Liberty Expedia Holdings Inc LEXEA 45 39.32
Liberty Expedia Holdings Inc LEXEB 41 41
Liberty Global plc LBTYA 41.75 26.99
Triumph Bancorp, Inc. TBK 26.15 12.92
Zynerba Pharmaceuticals, Inc. ZYNE 21.03 4.99
Liberty Global plc LBTYB 43.54 27.62
Liberty Global plc LBTYK 40.23 26.71
Liberty Latin America Ltd LILA 41.17 19.1
Liberty Latin America Ltd LILAK 42.98 19.37
Liberty Media Corporation BATRA 21.03 14.27
Liberty Media Corporation BATRK 21.01 14.03
Liberty Media Corporation LSXMA 36.63 29.49
Liberty Media Corporation LSXMB 37 28.6
Intec Pharma Ltd. NTEC 6.35 3.14
Liberty Media Corporation LSXMK 36.19 29.29
Liberty TripAdvisor Holdings Inc LTRPA 28.82 15.05
Liberty TripAdvisor Holdings Inc LTRPB 30.86 16.8
Lifetime Brands Inc LCUT 18.37 11.06
Lifevantage Corporation LFVN 15.68 6.48
Lifeway Foods Inc LWAY 18.4 8.87
Ligand Pharmaceuticals Incorporated LGND 138.53 85.79
Lightbridge Corporation LTBR 4.8 1.07
LightPath Technologies Inc LPTH 3.44 1.22
Lilis Energy, Inc. LLEX 3.7 0.7
Aqua Metals, Inc. AQMS 13.66 4.51
Limbach Holdings Inc LMB 15.91 13.5
Limelight Networks Inc LLNW 2.65 0.9
Limoneira Co LMNR 21.05 11.12
Lincoln Educational Services Corporation LINC 3.05 1.37
Lincoln Electric Holdings Inc LECO 77.25 43.86
Lindblad Expeditions Holdings Inc LIND 11.26 7.81
Lindblad Expeditions Holdings Inc LINDW 3 1.64
Lipocine Inc LPCN 12.92 3.04
Xcel Brands, Inc XELB 7.5 3.95
Liquidity Services Inc LQDT 11.24 4.47
Littelfuse Inc LFUS 153.24 91.77
LivaNova PLC LIVN 62.81 41.35
Live Ventures Incorporated LIVE 27.68 6.36
LivePerson Inc LPSN 8.65 4.1
LiveXLive Media Inc LIVX 60 7.5
LKQ Corporation LKQ 36.23 24.19
LM Funding America Inc LMFA 90.8 40.7
Logitech International S A LOGI 24.43 12.71
vTv Therapeutics Inc. VTVT 7.31 4.73
LogMein Inc LOGM 106.32 41.68
Lonestar Resources US Inc LONE 13.32 5.81
Loral Space and Communications Inc LORL 42.05 30.08
LPL Financial Holdings Inc LPLA 40.87 15.28
NantKwest, Inc. NK 15.75 5.69
LRAD Corporation LRAD 2.02 1.45
LSI Industries Inc LYTS 12.27 7.73
lululemon athletica inc LULU 80.65 53.91
Lumentum Holdings Inc LITE 44.5 18.81
Luminex Corporation LMNX 22.98 17.08
Luna Innovations Incorporated LUNA 1.56 0.84
M B T Financial Corp MBTF 10.15 5.36
Macatawa Bank Corporation MCBC 10.14 5.21
Mackinac Financial Corporation MFNC 13.09 8.97
MACOM Technology Solutions Holdings Inc MTSI 53.22 29.81
Neos Therapeutics, Inc. NEOS 13.58 5.3
MacroGenics Inc MGNX 32.37 15.15
Madrigal Pharmaceuticals Inc MDGL 17.66 6.89
Magal Security Systems Ltd MAGS 6.02 4.06
Magellan Health Inc MGLN 76.8 49.9
Magic Software Enterprises Ltd MGIC 7.34 4.86
Magyar Bancorp Inc MGYR 12.11 9.51
Maiden Holdings Ltd MHLD 15.81 10.02
MakeMyTrip Limited MMYT 29.45 14.1
Malvern Bancorp Inc MLVF 21.25 15.1
Live Oak Bancshares, Inc. LOB 19.67 11.97
MAM Software Group Inc MAMS 6.99 5.25
Manhattan Associates Inc MANH 68.16 45.82
Manhattan Bridge Capital Inc LOAN 6.61 3.18
Manitex International Inc MNTX 7.52 4.37
Mannatech Incorporated MTEX 21.79 14.76
MannKind Corporation MNKD 10.8 2.09
ManTech International Corporation MANT 43.8 25.01
Marathon Patent Group Inc MARA 12.4 5.96
Ooma, Inc. OOMA 9.75 5.84
Marchex Inc MCHX 3.95 2.12
Marin Software Incorporated MRIN 25.27 14.7
Marine Petroleum Trust MARPS 4.88 2.35
MarketAxess Holdings Inc MKTX 170.38 99.42
Marlin Business Services Corp MRLN 21.6 12.69
Marriott International MAR 83.96 56.03
Marrone Bio Innovations Inc MBII 2.58 0.64
Marten Transport Ltd MRTN 15.83 9.38
Martin Midstream Partners L P MMLP 18.3 9.42
Rapid7, Inc. RPD 19.22 9.46
Marvell Technology Group Ltd MRVL 14.37 7.41
Masimo Corporation MASI 67.85 35.12
MasterCraft Boat Holdings Inc MCFT 14.58 8.12
Matrix Service Company MTRX 23 14.28
Mattel Inc MAT 32.05 22.75
Matthews International Corporation MATW 74.85 45.07
Maxim Integrated Products Inc MXIM 38.53 28.02
Maxwell Technologies Inc MXWL 7.15 4.45
Upland Software, Inc. UPLD 9.9 6
Ollie's Bargain Outlet Holdings, Inc. OLLI 32.3 17.33
McGrath RentCorp MGRC 37.5 20.58
MDC Partners Inc MDCA 23.12 3.15
Medallion Financial Corp MFIN 9.11 2.95
Medallion Financial Corp MFINL 26.85 14.74
Medical Transcription Billing Corp MTBCP 30.41 17.88
MediciNova Inc MNOV 9.39 3.59
Medidata Solutions Inc MDSO 56.67 32.3
Medigus Ltd MDGS 107.2 22
Jupai Holdings Limited JP 8.74 6.64
MEI Pharma Inc MEIP 2.06 1.01
Mellanox Technologies Ltd MLNX 55.54 38.44
Melrose Bancorp Inc MELR 17.64 14.5
MER Telemanagement Solutions Ltd MTSL 1.43 0.69
MercadoLibre Inc MELI 190.47 85.26
Mercantile Bank Corporation MBWM 35.41 18.63
Chiasma, Inc. CHMA 19.45 1.85
Mercer International Inc MERC 9.92 5.3
Mercury Systems Inc MRCY 32.28 16.34
Meridian Bancorp Inc EBSB 18.84 12.28
Meridian Bioscience Inc VIVO 19.32 14.68
Merit Medical Systems Inc MMSI 26.65 15.72
Merrimack Pharmaceuticals Inc MACK 59.52 27.75
Mesa Laboratories Inc MLAB 134.28 77.02
Meta Financial Group Inc CASH 34.62 12.07
Hailiang Education Group Inc. HLG 11.35 7.35
Methanex Corporation MEOH 43.92 21.72
MGE Energy Inc MGEE 62.87 42.57
MGP Ingredients Inc MGPI 50.57 20.7
Microbot Medical Inc MBOT 151.95 87.75
Microchip Technology Incorporated MCHP 63.87 37.24
Micron Technology Inc MU 23.3 9.56
MicroStrategy Incorporated MSTR 204.44 142.39
Microvision Inc MVIS 2.99 0.94
MICT Inc MICT 2.31 1.17
Mid Penn Bancorp MPB 22.93 13.75
Natera, Inc. NTRA 13.79 6.61
Midatech Pharma PLC MTP 5.6 2.49
Mid Con Energy Partners LP MCEP 3.95 0.78
Middlefield Banc Corp MBCN 37.19 29.03
Middlesex Water Company MSEX 42.03 23.89
Mid Southern Bancorp Inc MSVB 21.9 13.79
MidWestOne Financial Group Inc MOFG 36.87 23.93
MIND C T I Ltd MNDO 2.12 1.57
Mirati Therapeutics Inc MRTX 29.07 4.56
ConforMIS, Inc. CFMS 16.93 5.12
MISONIX Inc MSON 10.75 4.13
Mitcham Industries Inc MIND 4.39 2.39
Mitcham Industries Inc MINDP 19.52 18.01
Mitek Systems Inc MITK 9.28 4.1
MKS Instruments Inc MKSI 59.73 30.94
MMA Capital Management LLC MMAC 19 13.9
Mobile Mini Inc MINI 35.11 22.77
Teladoc Health, Inc. TDOC 20.66 9.5
Moderna Inc MRNA 2.62 0.9
Momenta Pharmaceuticals Inc MNTA 15.7 8.21
Monaker Group Inc MKGI 12.13 3.94
Monarch Casino & Resort Inc MCRI 26.29 17.83
Mondelez International Inc MDLZ 43.91 34.24
Moneygram International Inc MGI 12.47 4.75
Unique Fabricating, Inc. UFAB 13.04 7.46
Monolithic Power Systems Inc MPWR 83.73 54.6
Monotype Imaging Holdings Inc TYPE 23.73 17.65
Monro Inc MNRO 70.95 51.58
Monroe Capital Corporation MRCC 12.71 8.01
Monster Beverage Corporation MNST 54.17 38.94
Morningstar Inc MORN 86.64 66.69
MoSys Inc MOSY 11.7 2.3
Alarm.com Holdings, Inc. ALRM 32.93 14.36
Motorcar Parts of America Inc MPAA 38.32 23.47
Mountain Province Diamonds Inc MPVD 5.33 2.56
Moxian Inc MOXC 10.4 2.6
MRI Interventions Inc MRIC 18.8 2.12
MSB Financial Corp MSBF 13.87 11.4
MTS Systems Corporation MTSC 57.86 39.81
AppFolio, Inc. APPF 24 11.58
Multi Color Corporation LABL 78.43 40.75
MutualFirst Financial Inc MFSF 33.53 21.39
MVB Financial Corp MVBF 13.76 9.58
My Size Inc MYSZ 6 4.95
Mylan N V MYL 54.09 34.14
MYOS RENS Technology Inc MYOS 2.42 1.16
Coherus BioSciences, Inc. CHRS 31.57 12.54
Green Plains Partners LP GPP 17.12 9.6
MYR Group Inc MYRG 39.68 18.22
Myriad Genetics Inc MYGN 42.83 16.26
Naked Brand Group Limited NAKD 3.97 0.84
Nano Dimension Ltd NNDM 8.89 5.89
Nanometrics Incorporated NANO 25.83 12.63
NanoString Technologies Inc NSTG 23.27 11.89
NanoVibronix Inc NAOV 7 4.15
NAPCO Security Technologies Inc NSSC 8.55 5.18
Nasdaq Inc NDAQ 68.3 52.65
Nathan& 39 s Famous Inc NATH 61.57 38.05
Seres Therapeutics, Inc. MCRB 35.77 8.99
National American University Holdings Inc NAUH 2.08 1.26
National Bankshares Inc NKSH 42.21 29.45
National Beverage Corp FIZZ 58.18 30.97
National CineMedia Inc NCMI 12.87 10.6
National General Holdings Corp NGHC 24.76 18.01
National General Holdings Corp NGHCN 22.27 20.31
National General Holdings Corp NGHCO 22.23 19.31
National General Holdings Corp NGHCP 22.07 19.47
National General Holdings Corp NGHCZ 26.56 23.01
National Holdings Corporation NHLD 3.45 1.91
National Instruments Corporation NATI 29.78 24.5
National Security Group Inc NSEC 19.88 13.85
National Western Life Group Inc NWLI 318.35 187.01
Natural Alternatives International Inc NAII 14.29 6.97
Natural Health Trends Corp NHTC 31.15 14.41
Nature& 39 s Sunshine Products Inc NATR 16.08 6.97
TransUnion TRU 35.31 20.91
Natus Medical Incorporated BABY 46.15 29.68
Navient Corporation JSM 24.92 13.18
Navient Corporation NAVI 16.06 7.29
NBT Bancorp Inc NBTB 40.27 22.06
Nektar Therapeutics NKTR 19.68 11
Nemaura Medical Inc NMRD 2.1 1.5
Milacron Holdings Corp. MCRN 19.24 11.96
Neogen Corporation NEOG 50.91 33.47
NeoGenomics Inc NEO 9.79 5.57
Neonode Inc NEON 25.7 9.8
Neovasc Inc NVCN 467 39.49
Neptune Wellness Solutions Inc NEPT 1.45 0.86
Net 1 UEPS Technologies Inc UEPS 13.03 8.39
Net Element Inc NETE 42.9 7.5
NetApp Inc NTAP 35.56 19.93
NetEase Inc NTES 263.56 128.52
Netflix Inc NFLX 128.35 82.79
Lantheus Holdings, Inc. LNTH 10.25 1.83
NETGEAR Inc NTGR 60.49 35.16
NetScout Systems Inc NTCT 33.3 19.08
NetSol Technologies Inc NTWK 7.76 5
Neuralstem Inc CUR 14.04 2.59
Neurocrine Biosciences Inc NBIX 54.77 32.19
NeuroMetrix Inc NURO 16.61 5.16
NeuroMetrix Inc NUROW 3.51 0.37
Neurotrope Inc NTRP 19.2 7.2
New Age Beverages Corporation NBEV 5.16 1.38
Glaukos Corporation GKOS 39.26 14.81
New York Mortgage Trust Inc NYMT 5.18 2.61
New York Mortgage Trust Inc NYMTO 19.87 14.09
New York Mortgage Trust Inc NYMTP 20.27 14.25
Newell Brands Inc NWL 51.39 31.33
NewLink Genetics Corporation NLNK 34.73 9.71
News Corporation NWS 14.74 10.41
News Corporation NWSA 14.19 9.93
Newtek Business Services Corp NEWT 13.26 7.01
Catabasis Pharmaceuticals, Inc. CATB 81.4 32.5
Nexstar Media Group Inc NXST 62.83 33.7
Ritter Pharmaceuticals, Inc. RTTR 32 10.7
NIC Inc EGOV 24.52 15.53
NICE Ltd NICE 68.6 53.9
Nicholas Financial Inc NICK 11.89 8.7
Nicolet Bankshares Inc NCBS 47.69 31
NII Holdings Inc NIHD 5.6 1.7
NMI Holdings Inc NMIH 10.8 4.41
NN Inc NNBR 19.52 10.08
Noodles & Company NDLS 13.47 3.85
Nordson Corporation NDSN 112.81 52.1
Nortech Systems Incorporated NSYS 4.52 3.48
Northeast Bancorp NBN 13.05 9.66
Northern Technologies International Corporation NTIC 14.67 9.66
Northern Trust Corporation NTRS 86.87 51.44
Northern Trust Corporation NTRSP 24.45 21.81
Northfield Bancorp Inc NFBK 19.65 13.58
Northrim BanCorp Inc NRIM 30.83 20.06
Northwest Bancshares Inc NWBI 17.63 10.48
Northwest Pipe Company NWPX 18.77 7.74
Norwegian Cruise Line Holdings Ltd. NCLH 57.99 34.4
Norwood Financial Corp NWFL 32.26 23.76
Nevro Corp. NVRO 104.94 48.34
Celyad SA CYAD 58.66 16.7
Nova Lifestyle Inc NVFY 5.08 0.39
Nova Measuring Instruments Ltd NVMI 13.81 8.8
Novanta Inc NOVT 21.4 14.65
Novavax Inc NVAX 8.34 1.18
Novelion Therapeutics Inc NVLN 9 1.7
Nuance Communications Inc NUAN 20.53 13.45
NuVasive Inc NUVA 68.38 38.91
Fitbit, Inc. FIT 29.76 7.29
Nuvectra Corporation NVTR 9.75 4.3
NV5 Global Inc NVEE 37 15.49
NVE Corporation NVEC 65.13 39.81
NVIDIA Corporation NVDA 116.54 24.81
NXP Semiconductors N V NXPI 103.88 63.63
NXT ID Inc NXTD 12.4 2.3
NXT ID Inc NXTDW 0.47 0.06
Nymox Pharmaceutical Corporation NYMX 4.89 1.85
Univar Inc. UNVR 28.6 11.12
O2Micro International Limited OIIM 2.07 1.27
Oak Valley Bancorp CA OVLY 12.38 8.85
Ocean Bio Chem Inc OBCI 4.18 1.84
Ocean Power Technologies Inc OPTT 13.92 1.32
OceanFirst Financial Corp OCFC 28.75 15.26
Oconee Federal Financial Corp OFED 23.43 17.42
Odyssey Marine Exploration Inc OMEX 9.05 1.85
Wingstop Inc. WING 29.12 16.8
Office Depot Inc ODP 7.18 2.85
OFS Capital Corporation OFS 10.78 7.12
OHA Investment Corporation OHAI 3.26 1.45
Ohio Valley Banc Corp OVBC 27.26 20.15
Ohr Pharmaceutical Inc OHRP 6.05 1.5
Old Dominion Freight Line Inc ODFL 90.78 50.21
Old Line Bancshares Inc OLBK 25.23 16.47
People's Utah Bancorp PUB 26.93 13.81
Old National Bancorp ONB 17.31 9.85
Old Point Financial Corporation OPOF 24.22 17
Old Second Bancorp Inc OSBC 11.38 6.19
Old Second Bancorp Inc OSBCP 9.55 9.03
Olympic Steel Inc ZEUS 30.82 8.18
Omega Flex Inc OFLX 57.06 27
Omeros Corporation OMER 16.37 7.34
Omnicell Inc OMCL 40.4 25.43
ON Semiconductor Corporation ON 13.13 7.05
On Track Innovations Ltd OTIV 1.74 0.34
OncoMed Pharmaceuticals Inc OMED 23.31 7.44
Onconova Therapeutics Inc ONTX 142.65 34.05
OncoSec Medical Incorporated ONCS 2.95 1.22
One Horizon Group Inc OHGI 6.9 1.55
Open Text Corporation OTEX 32.1 20.43
Evolent Health, Inc EVH 26.69 8.48
Opiant Pharmaceuticals Inc OPNT 10.5 5.61
Opko Health Inc OPK 11.91 7.66
Optibase Ltd OBAS 9.2 6.21
Optical Cable Corporation OCC 3.35 2.17
OptimizeRx Corporation OPRX 3.72 2.28
OptimumBank Holdings Inc OPHC 7.3 3.51
Opus Bank OPB 37.04 19.31
Oramed Pharmaceuticals Inc ORMP 9.57 5.71
DAVIDsTEA Inc. DTEA 13.94 6.75
OraSure Technologies Inc OSUR 9.37 5.18
ORBCOMM Inc ORBC 10.94 6.9
O& 39 Reilly Automotive Inc ORLY 290.63 232.16
Organovo Holdings Inc ONVO 4.81 1.73
Orgenesis Inc ORGS 6.18 2.94
Origin Agritech Limited SEED 27.69 11.6
Orion Energy Systems Inc OESX 2.49 1.13
Baozun Inc. BZUN 18.5 4.91
Oritani Financial Corp ORIT 16.39 12.21
Orrstown Financial Services Inc ORRF 22.7 15.77
Orthofix Medical Inc OFIX 47.52 34.56
OSI Systems Inc OSIS 87.82 49.16
Osiris Therapeutics Inc OSIR 10.42 4.01
Ossen Innovation Co Ltd OSN 3.3 1.95
Otelco Inc OTEL 7.01 3.87
Ottawa Bancorp Inc OTTW 13.38 9.7
Otter Tail Corporation OTTR 39.22 23.6
Community Healthcare Trust Incorporated CHCT 20.47 13.42
Overstock com Inc OSTK 19.1 10.36
Oxbridge Re Holdings Limited OXBR 5.63 4.12
Oxbridge Re Holdings Limited OXBRW 0.85 0.25
Oxford Immunotec Global PLC OXFD 15 7.9
Oxford Lane Capital Corp OXLC 7.93 3.35
Oxford Lane Capital Corp OXLCO 22.08 17.4
Antero Midstream Partners LP AM 28.41 15.25
Shopify Inc. SHOP 44.89 19.33
P & F Industries Inc PFIN 10.42 6.4
P A M Transportation Services Inc PTSI 31.53 15.14
PACCAR Inc PCAR 62.04 39.69
Pacific Biosciences of California Inc PACB 13.19 3.8
Pacific Ethanol Inc PEIX 10.25 2.8
Pacific Mercantile Bancorp PMBC 7.7 5.45
Pacific Premier Bancorp Inc PPBI 35.85 18.63
Pacira Pharmaceuticals Inc PCRX 75.63 30.25
Fortress Transportation and Infrastructure Investors LLC FTAI 11.81 6.55
PacWest Bancorp PACW 50.67 25.93
Pain Therapeutics Inc PTIE 20.02 3.64
Pan American Silver Corp PAAS 21.11 5.53
Pangaea Logistics Solutions Ltd PANL 3.53 2.12
Papa John& 39 s International Inc PZZA 87 43.68
Paratek Pharmaceuticals Inc PRTK 18.23 10.4
Pareteum Corporation TEUM 4.9 2.45
Park City Group Inc PCYG 15.25 7.41
Parke Bancorp Inc PKBK 19.14 10.48
Arcadia Biosciences, Inc. RKDA 67.2 18.4
Park Ohio Holdings Corp PKOH 42.75 22.56
Partner Communications Company Ltd PTNR 5.48 4.03
Pathfinder Bancorp Inc PBHC 13.04 10.32
Patrick Industries Inc PATK 52.03 19.53
Patriot National Bancorp Inc PNBK 16.31 12.76
Patriot Transportation Holding Inc PATI 26.42 18.08
Pattern Energy Group Inc PEGI 20.38 12.15
Patterson Companies Inc PDCO 46.1 35.85
Patterson UTI Energy Inc PTEN 28.48 11.26
PAVmed Inc PAVM 15.24 6.8
Galapagos NV GLPG 71 38
PAVmed Inc PAVMW 8 5.54
Paychex Inc PAYX 58.05 42.06
Payment Data Systems Inc PYDS 2.79 1.05
PayPal Holdings Inc PYPL 44.15 31.2
PB Bancorp Inc PBBI 9.52 7.87
PC Connection Inc CNXN 28.37 19.32
PCM Inc PCMI 23.96 7.56
PC Tel Inc PCTI 5.31 3.99
Jaguar Health, Inc. JAGX 64.65 9.26
PDC Energy Inc PDCE 82.01 45.68
PDF Solutions Inc PDFS 24.16 8.99
PDL BioPharma Inc PDLI 3.76 1.98
pdvWireless Inc PDVW 41.19 19.25
Peapack Gladstone Financial Corporation PGC 31.35 16.17
Pegasystems Inc PEGA 36.46 20.44
Penn National Gaming Inc PENN 17.32 11.98
Penn Virginia Corporation PVAC 49 36.99
PennantPark Floating Rate Capital Ltd PFLT 11.89 7.78
PennantPark Investment Corporation PNNT 6.48 3.46
Penns Woods Bancorp Inc PWOD 47.78 32.3
Peoples Bancorp Inc PEBO 30.98 15.11
Peoples Bancorp of North Carolina Inc PEBK 24.99 17.56
Peoples Financial Services Corp PFIS 47.19 30.34
BiondVax Pharmaceuticals Ltd. BVXV 4.05 3.25
People& 39 s United Financial Inc PBCT 18.53 12.09
People& 39 s United Financial Inc PBCTP 23.41 21.99
Pepsico Inc PEP 102.05 85.77
Perceptron Inc PRCP 7.83 4.2
Perficient Inc PRFT 22.49 14.27
Performant Financial Corporation PFMT 4 1.55
Perion Network Ltd PERI 9 2.82
Perma Fix Environmental Services Inc PESI 5.63 3.4
Bojangles', Inc. BOJA 20.05 13.61
PetMed Express Inc PETS 22.26 14.51
PFSweb Inc PFSW 15.58 6.97
PGT Innovations, Inc. PGTI 12.47 8.84
PHI Inc PHII 21.5 13.4
Photronics Inc PLAB 12.28 8.66
Collegium Pharmaceutical, Inc. COLL 26.23 8.33
PICO Holdings Inc PICO 11.29 5.71
Pieris Pharmaceuticals Inc PIRS 2.41 1.36
Pilgrim& 39 s Pride Corporation PPC 25.98 17.38
Pingtan Marine Enterprise Ltd PME 1.7 0.84
Pinnacle Financial Partners Inc PNFP 69.86 43.39
Pioneer Power Solutions Inc PPSI 6 3.05
Pixelworks Inc PXLW 3.34 1.23
aTyr Pharma, Inc. LIFE 9.36 2.15
Plexus Corp PLXS 54.83 29.48
Plug Power Inc PLUG 2.22 1.2
Plumas Bancorp PLBC 18.68 7.91
Pluristem Therapeutics Inc PSTI 1.85 0.76
Pointer Telocation Ltd PNTR 7.77 5.23
Points International Ltd PCOM 9.93 6.67
James River Group Holdings, Ltd. JRVR 38.58 25.49
Xenon Pharmaceuticals Inc. XENE 8.55 5.88
HTG Molecular Diagnostics, Inc. HTGM 4.26 1.84
Pool Corporation POOL 104.98 71.69
Pope Resources POPE 62.44 45.66
Popular Inc BPOP 42.67 21.21
Portola Pharmaceuticals Inc PTLA 48.16 16.25
Potbelly Corporation PBPB 14.87 10.15
PotlatchDeltic Corporation PCH 37.22 20.23
Powell Industries Inc POWL 43.73 20.91
Power Integrations Inc POWI 68.37 40.53
Adaptimmune Therapeutics plc ADAP 12.29 3.76
PRA Group Inc PRAA 39.1 22.63
Prana Biotechnology Ltd PRAN 5.98 1.63
Preferred Bank PFBC 50.9 25.68
Preformed Line Products Company PLPC 58.46 30.32
Premier Financial Bancorp Inc PFBI 19.62 13.1
Premier Inc PINC 35.71 28.51
Pressure BioSciences Inc PBIO 16.2 5.7
PRGX Global Inc PRGX 6.15 3.2
OpGen, Inc. OPGN 92.5 22.25
PriceSmart Inc PSMT 92.3 68.32
PrimeEnergy Corporation PNRG 63 27.5
Primo Water Corporation PRMW 14.15 8.09
Primoris Services Corporation PRIM 24.41 16.6
Principal Financial Group Inc PFG 56.91 31.03
Principal Healthcare Innovators Index ETF BTEC 27.09 21.59
Black Stone Minerals, L.P. BSM 16.91 8.67
Pro Dex Inc PDEX 6.53 2.24
Professional Diversity Network Inc IPDN 11.35 2.16
Profire Energy Inc PFIE 1.43 0.7
Progenics Pharmaceuticals Inc PGNX 9.57 3.85
Progress Software Corporation PRGS 31.42 21.49
Proofpoint Inc PFPT 87.44 36.6
ProPhase Labs Inc PRPH 1.59 0.86
Enviva Partners, LP EVA 24.27 10.95
Prospect Capital Corporation PSEC 6.75 3.75
Prothena Corporation plc PRTA 67.64 30.12
Provident Bancorp Inc PVBC 19 12.8
Provident Financial Holdings Inc PROV 19.1 15.35
Prudential Bancorp Inc PBIP 16.56 13.21
Psychemedics Corporation PMD 23.6 7.21
Viking Therapeutics, Inc. VKTX 3.39 0.95
PTC Inc PTC 49.79 27.71
PTC Therapeutics Inc PTCT 30.86 4.19
Pulmatrix Inc PULM 4.25 0.56
Puma Biotechnology Inc PBYI 73.54 21.87
Pure Cycle Corporation PCYO 5.82 3.77
Pyxis Tankers Inc PXS 4.04 0.65
National Storage Affiliates Trust NSA 20.26 14.17
QAD Inc QADA 30.26 16.94
QAD Inc QADB 25.64 14.93
QCR Holdings Inc QCRH 43.75 20.67
Qiagen N.V. QGEN 28.59 20.17
QIWI plc QIWI 15.76 9.44
Qorvo Inc QRVO 63.47 34.53
QUALCOMM Incorporated QCOM 64.37 38.39
Qualstar Corporation QBAK 5.2 2.46
Qualys Inc QLYS 38.98 17.36
Quantenna Communications Inc QTNA 20.01 14.07
Party City Holdco Inc. PRTY 18.95 7.7
Quest Resource Holding Corporation QRHC 5.76 1.61
QuickLogic Corporation QUIK 1.62 0.76
Quidel Corporation QDEL 23.53 13.87
QuinStreet Inc QNST 4.3 2.63
Qumu Corporation QUMU 5.28 2.25
Quotient Limited QTNT 15.77 3.92
R.R. Donnelley & Sons Company RRD 67.27 14.14
Virtu Financial, Inc. VIRT 20.79 11.23
RADA Electronic Industries Ltd RADA 1.5 0.56
Radcom Ltd RDCM 21.89 11.29
RadNet Inc RDNT 7.9 4.75
Radware Ltd RDWR 14.85 10.18
Rambus Inc RMBS 14.42 10.89
Rand Capital Corporation RAND 4.69 3.12
Randgold Resources Limited GOLD 116.59 56.16
Randolph Bancorp Inc RNDB 16.31 12.19
Rave Restaurant Group Inc RAVE 7.08 1.78
Boot Barn Holdings, Inc. BOOT 16.74 5.53
KemPharm, Inc. KMPH 18.68 2.95
Raven Industries Inc RAVN 25.89 12.76
RBC Bearings Incorporated ROLL 94.12 55.28
RCI Hospitality Holdings Inc RICK 17.54 7.45
RCM Technologies Inc RCMT 6.12 4.14
Reading International Inc RDI 16.88 9.78
Reading International Inc RDIB 18.88 11.65
Real Goods Solar Inc RGSE 463.14 5.7
Etsy, Inc. ETSY 15.81 6.36
RealNetworks Inc RNWK 5.06 3.22
RealPage Inc RP 30.75 16.31
Recon Technology Ltd RCON 1.93 0.91
Red Robin Gourmet Burgers Inc RRGB 68.86 42.15
Redhill Biopharma Ltd RDHL 16.29 8.21
Regency Centers Corporation REG 78.55 61.02
Regeneron Pharmaceuticals Inc REGN 519.48 331.05
XBiotech Inc. XBIT 24.9 6.99
Regulus Therapeutics Inc RGLS 103.8 26.4
Reliv& 39 International Inc RELV 7.29 3.72
Remark Holdings Inc MARK 5.18 3.37
Renasant Corporation RNST 42.81 28
Renewable Energy Group Inc REGI 10.35 6.17
Rent A Center Inc RCII 15.6 8.73
Repligen Corporation RGEN 33.98 20.93
Cidara Therapeutics, Inc. CDTX 16.93 8.7
Republic Bancorp Inc RBCAA 38.15 21.85
Republic First Bancorp Inc FRBK 8.95 3.8
Research Frontiers Incorporated REFR 5.04 1.69
Resources Connection Inc RECN 18.43 12.11
Retail Opportunity Investments Corp ROIC 20.9 15.47
Reven Housing REIT Inc RVEN 6.48 4.24
Revolution Lighting Technologies Inc RVLT 8.1 5.16
RF Industries Ltd RFIL 3.91 1.31
RGC Resources Inc RGCO 15.99 12.74
Aduro Biotech, Inc. ADRO 26.74 8.91
RiceBran Technologies RIBT 2.23 0.75
Richardson Electronics Ltd RELL 6.52 4.3
Rigel Pharmaceuticals Inc RIGL 4.01 1.94
RigNet Inc RNET 23.15 11.15
Riverview Bancorp Inc RVSB 7.37 4.02
Riverview Financial Corporation RIVE 11.78 9.93
Kornit Digital Ltd. KRNT 14.35 8.83
Rockwell Medical Inc RMTI 10.04 4.51
Rocky Brands Inc RCKY 12.55 9.2
Rocky Mountain Chocolate Factory Inc RMCF 9.84 8.42
Ross Stores Inc ROST 68.13 50.59
Royal Gold Inc RGLD 83.41 24.37
RTI Surgical Inc RTIX 4.33 2.55
Rubicon Technology Inc RBCN 17.3 4.73
GoDaddy Inc. GDDY 36.82 24.25
Rush Enterprises Inc RUSHA 33.62 14.67
Rush Enterprises Inc RUSHB 31.24 14.81
Ruth& 39 s Hospitality Group Inc RUTH 18.84 13.45
Ryanair Holdings plc RYAAY 87.41 66.82
S&T Bancorp Inc STBA 37.69 21.84
S&W Seed Company SANW 5.3 4.06
Saban Capital Acquisition Corp SCAC 11.95 9.9
Saban Capital Acquisition Corp SCACW 0.95 0.35
Sabra Health Care REIT Inc SBRA 21.74 11.94
SAExploration Holdings Inc SAEX 999.27 1
Jernigan Capital, Inc. JCAP 18.79 8.32
Safety Insurance Group Inc SAFT 69.04 47.16
Saia Inc SAIA 47.8 19.32
Salem Media Group Inc SALM 7 3.1
Salisbury Bancorp Inc SAL 36.18 27
Sanderson Farms Inc SAFM 93.83 71.06
Sandy Spring Bancorp Inc SASR 38.49 23.08
Sangamo Therapeutics Inc SGMO 8.95 2.7
Sanmina Corporation SANM 36.85 16.76
Sanofi GCVRZ 0.43 0.08
Franklin Financial Network, Inc. FSB 42.4 24.33
Sapiens International Corporation N V SPNS 15.08 8.98
Sarepta Therapeutics Inc SRPT 62.35 10.74
SB Financial Group Inc SBFG 16.42 9.4
SB Financial Group Inc SBFGP 15.65 9.82
SB One Bancorp SBBX 21.04 11.87
SBA Communications Corporation SBAC 118.47 84.96
ScanSource Inc SCSC 43.15 28.34
Schmitt Industries Inc SMIT 2.7 1.42
Schnitzer Steel Industries Inc SCHN 28.52 10.83
SolarEdge Technologies, Inc. SEDG 29.54 12.25
Scholastic Corporation SCHL 47.36 32.05
Scientific Games Corp SGMS 15.95 4.81
SeaChange International Inc SEAC 6.72 2.3
Seacoast Banking Corporation of Florida SBCF 22.9 13.61
Seagate Technology PLC STX 35.86 16.15
Seanergy Maritime Holdings Corp SHIP 7.2 1.15
Seanergy Maritime Holdings Corp SHIPW 0.34 0.28
Sears Hometown and Outlet Stores Inc SHOS 8.65 4.7
SeaSpine Holdings Corporation SPNE 16.71 6.8
Fifth Street Asset Management Inc FSAM 7.29 1.17
Cellectis S.A. CLLS 33.64 16.4
Seattle Genetics Inc SGEN 73.71 26.87
Security National Financial Corporation SNFCA 7.4 4.44
SEI Investments Company SEIC 50.09 32.77
Select Bancorp Inc SLCT 10.48 7.7
Select Income REIT SIR 22.9 14.05
Selective Insurance Group Inc SIGI 42.55 28.34
Tantech Holdings Ltd. TANH 5.89 1.88
SemiLEDS Corporation LEDS 10.15 1.39
Semtech Corporation SMTC 32.75 15.95
Seneca Foods Corp SENEA 42.2 27.1
Seneca Foods Corp SENEB 45.74 32
Senior Housing Properties Trust SNH 19.66 10.84
Senior Housing Properties Trust SNHNI 26.41 22.2
Senior Housing Properties Trust SNHNL 26.84 23.49
Sequential Brands Group Inc SQBG 8.9 4.14
ServiceSource International Inc SREV 6.15 3.46
Severn Bancorp Inc SVBI 7.79 4.94
SGOCO Group Ltd SGOC 4.57 1.68
Sharps Compliance Corp SMED 8.57 3.4
SharpSpring Inc SHSP 5.75 3
Shenandoah Telecommunications Co SHEN 40.91 19.8
Summit Materials, Inc. SUM 24.8 13.82
Shiloh Industries Inc SHLO 9.69 3.15
Shoe Carnival Inc SCVL 30.72 20.63
Shore Bancshares Inc SHBI 16.03 10.17
Shutterfly Inc SFLY 53.19 37.41
SI Financial Group Inc SIFI 15.52 12.23
Siebert Financial Corp SIEB 2.98 0.99
Sierra Bancorp BSRR 25.45 14.89
Summit Therapeutics plc SMMT 14.35 5.5
Sierra Wireless Inc SWIR 20.1 9.95
Sify Technologies Limited SIFY 1.31 0.71
SIGA Technologies Inc SIGA 3.25 0.39
Sigma Labs Inc SGLB 13.2 1.5
SigmaTron International Inc SGMA 7.36 4.41
Signature Bank SBNY 154.45 113.67
Silgan Holdings Inc SLGN 26.12 23.07
Silicom Ltd SILC 41.93 25.06
Silicon Laboratories Inc SLAB 68.1 36.94
Silicon Motion Technology Corporation SIMO 53.06 25.74
Silvercrest Asset Management Group Inc SAMG 12.66 9.09
SilverSun Technologies Inc SSNT 3.23 1.36
Simmons First National Corporation SFNC 31.84 18.67
Simulations Plus Inc SLP 10.82 6.5
Sina Corporation SINA 84.15 40.27
Sinclair Broadcast Group Inc SBGI 33 23.56
Sino Global Shipping America Ltd SINO 6.73 0.45
Sinovac Biotech Ltd SVA 7.12 4.49
Eyegate Pharmaceuticals, Inc. EYEG 4.11 1.26
Sirius XM Holdings Inc SIRI 4.54 3.29
SITO Mobile Ltd SITO 5.6 1.66
SkyWest Inc SKYW 38.64 13.87
Skyworks Solutions Inc SWKS 77.68 53.69
SLM Corporation SLM 11.52 5.38
SLM Corporation SLMBP 51.63 30.99
Great Ajax Corp. AJX 11.69 7.14
SmartFinancial Inc SMBK 20 14.9
Smith Micro Software Inc SMSI 3.12 1.31
SMTC Corporation SMTX 1.74 1.21
Social Reality Inc SRAX 7.05 5.75
Socket Mobile Inc SCKT 4.06 2.13
Sohu com Limited SOHU 54.57 32.98
Solar Capital Ltd SLRC 17.99 12.29
Solar Senior Capital Ltd SUNS 14.2 10.33
Bellerophon Therapeutics, Inc. BLPH 3.06 0.47
Soligenix Inc SNGX 11.92 2.25
Sonic Foundry Inc SOFO 8.2 4.09
Sonoma Pharmaceuticals Inc SNOA 5.24 4.77
Sophiris Bio Inc SPHS 5.95 0.83
SORL Auto Parts Inc SORL 4.93 1.45
Sorrento Therapeutics Inc SRNE 8.18 4.5
Invitae Corporation NVTA 11.62 5.95
Sotherly Hotels Inc SOHO 5.98 4.06
Sotherly Hotels Inc SOHOB 21.92 19.95
Sound Financial Bancorp Inc SFBC 28.91 20.64
South State Corporation SSB 88.7 57.27
Southern First Bancshares Inc SFST 36.15 21.66
Southern Missouri Bancorp Inc SMBC 35.67 22.03
Southern National Bancorp of Virginia Inc SONA 15.87 11.15
Southside Bancshares Inc SBSI 36.02 17.73
Shell Midstream Partners, L.P. SHLX 36.98 23.29
Inovalon Holdings, Inc. INOV 19.91 8.75
SP Plus Corporation SP 29.2 20.75
SPAR Group Inc SGRP 1.2 0.91
Spartan Motors Inc SPAR 9.62 2.57
SpartanNash Company SPTN 37.35 16.77
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 23.55 21.56
Spectrum Pharmaceuticals Inc SPPI 7.65 3.22
Sphere 3D Corp ANY 394.02 40
Spherix Incorporated SPEX 3.07 0.87
SPI Energy Co Ltd SPI 930 1
Easterly Government Properties, Inc. DEA 18.44 14.21
Spirit Airlines, Inc. SAVE 59.5 36.53
Splunk Inc SPLK 65.1 30.86
Spok Holdings Inc SPOK 19.76 14.27
Sprott Focus Trust Inc FUND 6.18 3.9
Sprouts Farmers Market Inc SFM 29.75 18.92
SPS Commerce Inc SPSC 74.12 39.24
SS&C Technologies Holdings Inc SSNC 33.55 25.97
STAAR Surgical Company STAA 11.45 5.12
Staffing 360 Solutions Inc STAF 22.75 3.45
TRACON Pharmaceuticals, Inc. TCON 9.17 4.19
Stamps com Inc STMP 122.25 71.34
Standard AVB Financial Corp STND 24.6 21.35
Star Bulk Carriers Corp SBLK 5.72 1.8
Starbucks Corporation SBUX 58.05 49.45
State Auto Financial Corporation STFC 26.3 17.57
State Bank Financial Corporation STBZ 26.2 16.48
StealthGas Inc GASS 5.05 2.49
Steel Dynamics Inc STLD 37.5 14.97
Spark Therapeutics, Inc. ONCE 64.71 22.46
Stein Mart Inc SMRT 8.69 4.75
Stellar Acquisition III Inc STLR 10 9.88
Stellar Biotechnologies Inc SBOT 47.95 13.09
Stemline Therapeutics Inc STML 14.15 4.11
Stericycle Inc SRCL 128.2 71.61
Sterling Construction Company Inc STRL 8.99 4.22
Steven Madden Ltd SHOO 39.3 28.08
Stewardship Financial Corp SSFN 9.76 5.36
Stock Yards Bancorp Inc SYBT 44.71 21.66
InfraREIT, Inc. HIFR 18.37 12.88
StoneCastle Financial Corp BANX 16.26 11.11
Strata Skin Sciences Inc SSKN 5.75 2.2
Stratasys Ltd SSYS 29.35 15.24
Strategic Education Inc STRA 80.96 42.01
Strattec Security Corporation STRT 56.87 31.01
Stratus Properties Inc STRS 33.65 15.91
Streamline Health Solutions Inc STRM 2 1.12
Summer Infant Inc SUMR 2.37 1.26
Summit Financial Group Inc SMMF 28.03 10.62
Avinger, Inc. AVGR 818.4 140
Summit State Bank SSBI 11.19 9.52
Sun Hydraulics Corporation SNHY 41.02 24.01
Sundance Energy Australia Limited SNDE 16 9.75
Sunesis Pharmaceuticals Inc SNSS 5.52 2.7
SunOpta Inc STKL 7.6 3.27
SunPower Corporation SPWR 30.46 6.3
Sunworks Inc SUNW 3.29 1.96
SuperCom Ltd SPCB 5.25 2.62
Superconductor Technologies Inc SCON 42.45 12.1
Superior Group of Companies Inc SGC 19.85 14.19
Shake Shack, Inc. SHAK 42.23 31.4
Supernus Pharmaceuticals Inc SUPN 26.68 10.13
support com Inc SPRT 3.06 2.01
Surmodics Inc SRDX 30.42 17.62
SVB Financial Group SIVB 174.22 79.97
Sykes Enterprises Incorporated SYKE 31.34 25.97
Symantec Corporation SYMC 24.77 14.45
Synacor Inc SYNC 3.64 1.35
Synalloy Corporation SYNL 11.03 6.39
Synaptics Incorporated SYNA 87.35 48.31
Synchronoss Technologies Inc SNCR 49.53 22.34
Synergy Pharmaceuticals Inc SGYP 6.09 2.59
Synopsys Inc SNPS 61.56 40.53
Sypris Solutions Inc SYPR 1.32 0.74
T Rowe Price Group Inc TROW 73.99 59.49
Taitron Components Incorporated TAIT 1.12 0.65
Flex Pharma, Inc. FLKS 13.16 4.67
Take Two Interactive Software Inc TTWO 50.85 32.34
Tandem Diabetes Care Inc TNDM 115.5 17.5
Tandy Leather Factory Inc TLF 8.25 6.73
TAT Technologies Ltd TATT 8.65 5.98
Taylor Devices Inc TAYD 20.29 13.2
TD Ameritrade Holding Corporation AMTD 43.03 24.43
Tech Data Corporation TECD 90.51 60.27
Technical Communications Corporation TCCO 5.15 2.2
Ascendis Pharma A/S ASND 21.31 12.25
TechTarget Inc TTGT 9.2 5.99
Tecnoglass Inc TGLS 11.97 8.75
Telenav Inc TNAV 7.4 4.48
Teligent Inc TLGT 8.81 4.6
Tenax Therapeutics Inc TENX 64.2 26.4
Teradyne Inc TER 25.81 17.06
Sientra, Inc. SIEN 9.96 5.74
Zosano Pharma Corporation ZSAN 54.2 9.06
Territorial Bancorp Inc TBNK 30.57 22.61
TESARO Inc TSRO 148.5 32.01
Tesla Inc TSLA 265.42 143.67
TESSCO Technologies Incorporated TESS 17.21 9.05
Tetra Tech Inc TTEK 43.32 22.58
Tetraphase Pharmaceuticals Inc TTPH 9.68 3.25
Texas Capital Bancshares Inc TCBI 81.2 30.89
Texas Capital Bancshares Inc TCBIL 26.86 21.74
Texas Capital Bancshares Inc TCBIP 23.24 17.79
Box, Inc. BOX 16.34 9.12
Texas Instruments Incorporated TXN 71.18 44.47
Texas Roadhouse Inc TXRH 48.41 32.63
TFS Financial Corporation TFSL 18.09 13.88
TG Therapeutics Inc TGTX 11.41 4.65
The Alkaline Water Company Inc WTER 2.07 0.52
The Andersons Inc ANDE 43 22.69
The Bancorp Inc TBBK 8.04 4.07
The Bank of Princeton BPRN 29.97 27.97
The Carlyle Group L P CG 14.4 9.31
County Bancorp, Inc. ICBK 26.45 18.41
The Cheesecake Factory Incorporated CAKE 61.31 42.76
The Chefs& 39 Warehouse Inc CHEF 20.34 10.49
The Community Financial Corporation TCFC 29.2 18.43
The Descartes Systems Group Inc DSGX 22.8 15.42
The Dixie Group Inc DXYN 5.56 3.11
The Ensign Group Inc ENSG 23.02 17.62
The ExOne Company XONE 15.84 7.23
The First Bancshares Inc FBMS 28.09 15.29
The First of Long Island Corporation FLIC 27.88 16.45
trivago N.V. TRVG 12.15 11.59
The Goodyear Tire & Rubber Company GT 32.03 23.53
The Hackett Group Inc HCKT 17.34 12.23
The Hain Celestial Group Inc HAIN 55.35 33.46
The Herzfeld Caribbean Basin Fund Inc CUBA 7.28 4.5
The Intergroup Corporation INTG 32.35 22
The KEYW Holding Corporation KEYW 13.49 4.09
The Kraft Heinz Company KHC 83.04 62.67
The Long Term Care ETF OLD 25.65 20.85
The Madison Square Garden Company MSG 188.12 141
The Medicines Company MDCO 41.5 29.03
The Meet Group Inc MEET 7.98 2.69
The Middleby Corporation MIDD 142.38 80.62
The Navigators Group Inc NAVG 58.59 39.33
The Obesity ETF SLIM 26.02 20.92
The ONE Group Hospitality Inc STKS 3.19 2.12
The Organics ETF ORG 25.91 23.4
The Providence Service Corporation PRSC 53.57 36.1
The RMR Group Inc RMR 42.14 14.74
Athene Holding Ltd. ATH 47.99 44.05
The Ultimate Software Group Inc ULTI 222.79 152.42
The York Water Company YORW 37.69 23.1
The9 Limited NCTY 8.76 3.66
TherapeuticsMD Inc TXMD 9.81 4.72
Theravance Biopharma Inc TBPH 38.58 13.35
TheStreet Inc TST 1.49 0.84
THL Credit Inc TCRD 8.64 5.95
Ichor Holdings ICHR 11.12 9.77
Tile Shop Hldgs Inc TTS 20.17 12.07
Timberland Bancorp Inc TSBK 20.04 11.44
Tiptree Inc TIPT 6.77 4.68
Titan Machinery Inc TITN 15.7 8
Titan Pharmaceuticals Inc TTNP 7.41 2.98
SenesTech, Inc. SNES 8.25 8
TiVo Corporation TIVO 20.49 6.76
T Mobile US Inc TMUS 58.55 33.89
Tonix Pharmaceuticals Holding Corp TNXP 764 36.5
Top Image Systems Ltd TISA 2.98 1.22
TOP Ships Inc TOPS 970 1
Polar Power, Inc. POLA 10.3 7.93
Torchlight Energy Resources Inc TRCH 1.62 0.46
Tower Semiconductor Ltd TSEM 19.8 11.05
Town Sports International Holdings Inc CLUB 3.9 0.93
Innovative Industrial Properties, Inc. IIPR 18.08 14.54
Towne Bank TOWN 32.66 15.66
Tractor Supply Company TSCO 93.04 59.71
Trans World Entertainment Corp TWMC 4 3.13
TransAct Technologies Incorporated TACT 8.39 5.71
Transcat Inc TRNS 11.77 9.12
TransGlobe Energy Corporation TGA 2.14 1.05
TravelCenters of America LLC TA 9.48 5.9
TravelCenters of America LLC TANNI 26.24 24.89
Proteon Therapeutics, Inc. PRTO 14.04 1.85
Smart Sand, Inc. SND 16.55 10.77
Travelzoo TZOO 13.16 6.71
TriCo Bancshares TCBK 33.23 22.47
Trillium Therapeutics Inc TRIL 16.63 5.25
TriMas Corporation TRS 24 15.2
Trimble Inc TRMB 30.73 18.79
Trinity Biotech plc TRIB 13.53 6.31
Hunter Maritime Acquisition Corp. HUNTU 10.19 9.86
TripAdvisor Inc TRIP 82.98 46.28
TriState Capital Holdings Inc TSC 22.4 11
TrovaGene Inc TROV 82.56 24
Truett Hurst Inc THST 2.34 1
TrustCo Bank Corp NY TRST 8.3 4.73
Trustmark Corporation TRMK 34.66 18.19
TSR Inc TSRI 8.06 3
TTEC Holdings Inc TTEC 30.73 23.38
Motif Bio plc MTFB 6.3 5.29
TTM Technologies Inc TTMI 14.92 5.02
TuanChe Limited TC 0.21 0.15
Tucows Inc TCX 36.6 18.44
Tuesday Morning Corp TUES 8.92 4.5
Turtle Beach Corporation HEAR 8.04 3.48
Twenty First Century Fox Inc FOX 30.03 23.38
Twenty First Century Fox Inc FOXA 30.16 22.89
GDS Holdings Limited GDS 10.41 8.05
Twin Disc Incorporated TWIN 15.33 8.24
Two River Bancorp TRCB 14.98 8.71
U S Concrete Inc USCR 68.37 42.17
U S Auto Parts Network Inc PRTS 4.43 2.5
U S Energy Corp USEG 2.7 0.87
U S Global Investors Inc GROW 2.2 0.98
BlackLine, Inc. BL 28.3 21.78
Ubiquiti Networks Inc UBNT 58.15 26.72
UFP Technologies Inc UFPT 27.02 20.46
Ulta Beauty Inc ULTA 275.89 150.07
Ultra Clean Holdings Inc UCTT 10.49 4.56
Ultra Petroleum Corp UPL 2.56 0.2
Ultralife Corporation ULBI 6.51 3.76
UMB Financial Corporation UMBF 78.29 39.06
Umpqua Holdings Corporation UMPQ 17.66 11.99
Unico American Corporation UNAM 12.39 9.35
Union Bankshares Corporation UBSH 34.95 19.67
Acushnet Holdings Corp. GOLF 20.51 16.49
Union Bankshares Inc UNB 46.43 24.83
United Bancorp Inc UBCP 12.38 7.72
United Bancshares Inc UBOH 21.64 14.98
United Bankshares Inc UBSI 45.74 29.22
United Community Banks Inc UCBI 28.9 15.3
United Community Financial Corp UCFC 9.01 5.01
United Continental Holdings Inc UAL 76.05 37.75
United Financial Bancorp Inc UBNK 17.34 9.93
United Fire Group Inc UFCS 45.66 31.91
United Insurance Holdings Corp UIHC 18.98 10.43
United Natural Foods Inc UNFI 51.1 30.86
United Security Bancshares UBFO 7.68 4.41
United States Lime & Minerals Inc USLM 76.43 48.66
United Therapeutics Corporation UTHR 155.54 98.33
United Guardian Inc UG 19.12 11.7
Unity Bancorp Inc UNTY 16.29 9.46
Universal Display Corporation OLED 73.58 41.56
Universal Electronics Inc UEIC 78.99 45.95
Universal Forest Products Inc UFPI 35.75 19.74
ZTO Express (Cayman) Inc. ZTO 16.77 11.91
Universal Logistics Holdings Inc ULH 17.31 11.11
Universal Stainless & Alloy Products Inc USAP 15.22 6.47
Univest Corporation of Pennsylvania UVSP 29.48 17.1
Urban Outfitters Inc URBN 39.37 20.79
US Ecology Inc ECOL 48.18 29.23
USA Technologies Inc USAT 5.75 2.71
USA Technologies Inc USATP 23.25 15.05
USA Truck Inc USAK 20.73 7.67
Myovant Sciences Ltd. MYOV 14.25 10.45
Utah Medical Products Inc UTMD 70.84 53.18
UTStarcom Holdings Corp UTSI 2.45 1.77
Valeritas Holdings Inc VLRX 52 28
Validea Market Legends ETF VALX 26.36 18.67
Valley National Bancorp VLY 11.17 7.45
Value Line Inc VALU 22.31 11.45
Vanda Pharmaceuticals Inc VNDA 17.63 7.23
Ra Pharmaceuticals, Inc. RARX 16.14 12.74
VanEck Vectors Biotech ETF BBH 122.05 94.29
DBV Technologies S.A. DBVT 37.67 23.02
iRhythm Technologies, Inc. IRTC 30.94 23.08
Forterra, Inc. FRTA 22.4 16.5
CRISPR Therapeutics AG CRSP 23.07 13.82
VBI Vaccines Inc VBIV 4.36 1.9
Veeco Instruments Inc VECO 29.95 15.79
Vera Bradley Inc VRA 20.34 11.68
Veracyte Inc VCYT 8.14 4.51
Verastem Inc VSTM 1.86 1.07
Mammoth Energy Services, Inc. TUSK 17.11 12.38
Vericel Corporation VCEL 6.08 1.79
Verint Systems Inc VRNT 40.63 30.43
VeriSign Inc VRSN 89.92 71.77
Verisk Analytics Inc VRSK 85.75 65.95
Vermillion Inc VRML 1.79 0.89
Vertex Energy Inc VTNR 2.08 0.78
Vertex Pharmaceuticals Incorporated VRTX 123.45 72.02
Azure Power Global Limited AZRE 18.55 13.65
Viacom Inc VIA 47.54 32.71
Viacom Inc VIAB 43.2 28.91
ViaSat Inc VSAT 81.15 56.71
Viavi Solutions Inc VIAV 8.53 4.73
Vical Incorporated VICL 4.72 2.23
Vicor Corporation VICR 16.05 7.19
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 29.46 26.01
Extraction Oil & Gas, Inc. XOG 23.72 19.57
ViewRay Inc VRAY 5.31 2.68
Viking Therapeutics Inc VKTXW 0.52 0.26
Village Bank and Trust Financial Corp VBFC 27.45 18.01
Village Super Market Inc VLGEA 33.42 20.94
Virco Manufacturing Corporation VIRC 4.77 2.94
VirTra Inc VTSI 6.42 2.2
Virtus Investment Partners Inc VRTS 123.84 63.62
AzurRx BioPharma, Inc. AZRX 5.48 3.96
Virtusa Corporation VRTU 45.15 18.49
VistaGen Therapeutics Inc VTGN 4.41 2.87
Visteon Corporation VC 84.21 58.46
VivoPower International PLC VVPR 5.5 5.5
VIVUS Inc VVUS 18 9.2
Vodafone Group Plc VOD 28.85 21.26
VOXX International Corporation VOXX 5.7 2.5
VSE Corporation VSEC 41.79 26.79
Camping World Holdings, Inc. CWH 31.66 19.49
Vuzix Corporation VUZI 9.69 4.32
Walgreens Boots Alliance Inc WBA 84.01 68.54
Washington Federal Inc WAFD 33.68 18.65
Washington Trust Bancorp Inc WASH 53.79 31.83
Waterstone Financial Inc WSBF 17.12 11.8
Wayside Technology Group Inc WSTG 17.09 14.18
WCF Bancorp Inc WCFB 9.77 6.75
WD 40 Company WDFC 117.1 89.74
Everspin Technologies, Inc. MRAM 8.29 6.33
Weight Watchers International Inc WTW 21.72 9.68
Wellesley Bancorp Inc WEBK 27.37 17.83
Wendy& 39 s Company The WEN 13.43 8.63
Werner Enterprises Inc WERN 28.17 20.82
WesBanco Inc WSBC 41.21 25.05
West Bancorporation WTBA 23.33 14.83
Westamerica Bancorporation WABC 61.82 37.24
Westell Technologies Inc WSTL 5.12 1.82
Western Digital Corporation WDC 65.94 32.56
Zayo Group Holdings, Inc. ZAYO 35.14 21.89
AquaVenture Holdings Limited WAAS 25.87 19.6
Western New England Bancorp Inc WNEB 9.34 7.36
Westport Fuel Systems Inc WPRT 3.01 1.13
Weyco Group Inc WEYS 29.52 21.84
Wheeler Real Estate Investment Trust Inc WHLR 12.91 7.12
Wheeler Real Estate Investment Trust Inc WHLRD 20.66 18.81
Wheeler Real Estate Investment Trust Inc WHLRP 18.31 12.19
Wheeler Real Estate Investment Trust Inc WHLRW 0.1 0.02
WhiteHorse Finance Inc WHF 10.25 6.76
Obalon Therapeutics, Inc. OBLN 15 8.36
Wilhelmina International Inc WHLM 11.3 6
Willamette Valley Vineyards Inc WVVI 8.54 6.71
Willamette Valley Vineyards Inc WVVIP 5.43 3.64
Willdan Group Inc WLDN 25.96 7.1
Willis Lease Finance Corporation WLFC 27.41 17.55
Willis Towers Watson Public Limited Company WLTW 128.79 102.68
Winmark Corporation WINA 130.53 88.67
Wins Finance Holdings Inc WINS 206.02 10.05
Advanced Disposal Services, Inc. ADSW 22.22 19.28
Wintrust Financial Corporation WTFC 72.34 37.69
Wintrust Financial Corporation WTFCM 25.81 20.96
WisdomTree Barclays Negative Duration U S Aggregate Bond Fund AGND 42.41 39.12
WisdomTree Investments Inc WETF 14.14 7.84
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 35.69 26.34
Wix com Ltd WIX 52.1 15.85
Woodward Inc WWD 70.09 41.96
Workday Inc WDAY 92.05 48.9
Workhorse Group Inc WKHS 11.41 4.43
Coupa Software Inc COUP 33.28 24.98
World Acceptance Corporation WRLD 67.49 28.16
Wright Medical Group N V WMGI 25.29 15.38
Wright Medical Group N V WMGIZ 1.46 1.01
WSFS Financial Corporation WSFS 46.78 26.36
WVS Financial Corp WVFC 14.23 10.62
Wynn Resorts Limited WYNN 104.24 48.57
Xcel Energy Inc XEL 41.81 32.4
Xencor Inc XNCR 28.39 10.16
Xenetic Biosciences Inc XBIO 14.36 3.3
Nutanix, Inc. NTNX 44.46 23.37
Xilinx Inc XLNX 58.78 39.15
XOMA Corporation XOMA 26.8 4.22
XTL Biopharmaceuticals Ltd XTLB 7.5 2.75
Yandex N V YNDX 23.41 11.8
Yatra Online Inc YTRA 10 9.35
Tabula Rasa HealthCare, Inc. TRHC 14.98 10.74
Youngevity International Inc YGYI 6.5 4.8
YRC Worldwide Inc YRCW 16.51 6.76
YY Inc YY 63.53 32.07
ZAGG Inc ZAGG 10.62 4.79
Zebra Technologies Corporation ZBRA 87.49 46.93
Zillow Group Inc Z 39.84 16.01
Zillow Group Inc ZG 39.94 17.06
Zion Oil & Gas Inc ZN 1.98 1.2
MedEquities Realty Trust, Inc. MRT 10.48 9.16
Zions Bancorporation N A ZION 42.64 19.12
Zions Bancorporation N A ZIONW 12.3 1.34
ZIOPHARM Oncology Inc ZIOP 9.59 4.49
Zix Corporation ZIXI 5.05 3.44
Zogenix Inc ZGNX 13.65 7.35
Zumiez Inc ZUMZ 25.95 13.82
Zynga Inc ZNGA 3.01 1.81
3D Systems Corporation DDD 18.56 6.42
3M Company MMM 171 126.96
Fulgent Genetics, Inc. FLGT 11.79 8.14
500 com Limited WBAI 19.8 12.23
58 com Inc WUBA 63.8 27.94
A H Belo Corporation AHC 6.59 3.91
AAR Corp AIR 38.08 18.48
Aaron& 39 s Inc AAN 33.77 20.13
ABB Ltd ABB 21.35 14.41
Abbott Laboratories ABT 42.99 34.08
AbbVie Inc ABBV 61.27 45.69
Abercrombie & Fitch Company ANF 28.51 10.85
Aberdeen Global Dynamic Dividend Fund AGD 7.67 5.9
Shineco, Inc. TYHT 28.88 3.47
Aberdeen Global Premier Properties Fund AWP 4.67 3.46
Aberdeen Japan Equity Fund Inc JEQ 6.84 5.35
Aberdeen Total Dynamic Dividend Fund AOD 6.49 5.14
ABM Industries Incorporated ABM 42.89 25.11
Acadia Realty Trust AKR 34.14 27.71
Accenture plc ACN 120.74 88.07
Acco Brands Corporation ACCO 13.41 5.53
Acorn International Inc ATV 5.4 2.05
Actuant Corporation ATU 29.21 21.02
Atara Biotherapeutics, Inc. ATRA 25.01 12.8
Valvoline Inc. VVV 23.33 18.39
Acuity Brands Inc AYI 277.14 173.7
Adams Diversified Equity Fund Inc ADX 11.02 8.78
Adams Natural Resources Fund Inc PEO 18.65 12.69
Adecoagro S A AGRO 13.23 9.5
Adient plc ADNT 57.18 43.13
Advance Auto Parts Inc AAP 176.05 135.63
AdvanSix Inc ASIX 22.97 14.01
Advent Claymore Convertible Securities and Income Fund AVK 12.41 8.69
AECOM ACM 40.13 23.15
Gridsum Holding Inc. GSUM 17.86 10.12
Aegon NV AEG 5.13 3
Aercap Holdings N V AER 45.46 25.54
Aerojet Rocketdyne Holdings Inc AJRD 21.36 14.04
Affiliated Managers Group Inc AMG 176.75 116.31
Aflac Incorporated AFL 35.27 25.89
AG Mortgage Investment Trust Inc MITT 14.73 7.62
AC Immune SA ACIU 19.3 10.52
AGCO Corporation AGCO 59.57 42.77
Agilent Technologies Inc A 47.31 33.8
Agnico Eagle Mines Limited AEM 58.33 25.98
Agree Realty Corporation ADC 45.84 28.66
Air Lease Corporation AL 36.35 22.16
Air Products and Chemicals Inc APD 147.46 107.63
Aircastle Limited AYR 20.4 13.3
AK Steel Holding Corporation AKS 10.95 1.83
Alamo Group Inc ALG 76.79 48.6
Alamos Gold Inc AGI 10.31 2.32
Alaska Air Group Inc ALK 88.41 53.32
Albany International Corporation AIN 47.93 30.19
Albemarle Corporation ALB 89.24 45.79
Alcoa Corporation AA 33.73 20.02
Alexander & Baldwin Inc ALEX 29.65 18.72
Alexander& 39 s Inc ALX 404.44 314.02
Alexandria Real Estate Equities Inc ARE 106.29 65.38
CapStar Financial Holdings, Inc. CSTR 21.92 15.82
Algonquin Power & Utilities Corp AQN 7.9 7.28
Alleghany Corporation Y 605.76 443.35
Allegheny Technologies Incorporated ATI 18.94 7.5
Allegion plc ALLE 71.27 52.43
Allergan plc AGN 299.55 182.87
Allete Inc ALE 62.38 44.31
Alliance California Municipal Income Fund Inc AKP 14.23 12.02
Alliance Data Systems Corporation ADS 268.15 173.31
Alliance National Municipal Income Fund Inc AFB 13.56 11.66
e.l.f. Beauty, Inc. ELF 31.74 24.6
Alliance World Dollar Government Fund II AWF 10.95 8.11
AllianceBernstein Holding L P AB 19.74 12.74
Alliant Energy Corporation LNT 37.78 27.95
AllianzGI Convertible & Income Fund NCV 5.29 3.23
AllianzGI Convertible & Income Fund II NCZ 4.58 2.85
Novan, Inc. NOVN 29.06 17.84
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 10.87 8.21
Allison Transmission Holdings Inc ALSN 34 20.48
Allstate Corporation The ALL 71.92 54.57
The Trade Desk, Inc. TTD 33.39 22.8
Altria Group MO 62.83 50.54
Aluminum Corporation of China Limited ACH 11.72 6.95
Ambev S A ABEV 5.78 3.52
AMC Entertainment Holdings Inc AMC 29.89 16.46
Ameren Corporation AEE 49.72 38.28
Ameresco Inc AMRC 6.3 3.93
America Movil S A B de C V AMX 14.77 10.58
American Assets Trust Inc AAT 42.95 31.95
American Axle & Manufacturing Holdings Inc AXL 19.51 11.75
American Campus Communities Inc ACC 49.35 34.94
Bigfoot Project Investments Inc BGFT 1 0.1
American Eagle Outfitters Inc AEO 17.94 11.96
American Electric Power Company Inc AEP 65.21 51.82
American Equity Investment Life Holding Company AEL 22.7 12.45
American Express Company AXP 73.03 48.82
American Financial Group Inc AFG 80.54 58.1
American Homes 4 Rent AMH 22.31 12.83
Everbridge, Inc. EVBG 20.25 13.88
American International Group Inc AIG 63.64 46.07
American Midstream Partners LP AMID 14.67 3.09
American Realty Investors Inc ARL 7.82 3.89
American States Water Company AWR 44.61 35.96
American Tower Corporation REIT AMT 111.86 78.64
American Vanguard Corporation AVD 19.49 9.99
Forward Pharma A/S FWP 4.17 2.05
FB Financial Corporation FBK 26.27 19.73
American Water Works AWK 80.54 55.9
AmeriGas Partners L P APU 40.27 25.85
AMERIPRISE FINANCIAL SERVICES INC AMP 113.22 70.86
AmerisourceBergen Corporation Holding Co ABC 98.16 66.37
Amira Nature Foods Ltd ANFI 13.85 5.88
AMN Healthcare Services Inc AMN 44.16 21.89
Ampco Pittsburgh Corporation AP 18.58 8.99
Amphenol Corporation APH 67.41 44.17
AMREP Corporation AXR 8.12 3.66
AMTEK Inc AME 51.57 43.15
Anadarko Petroleum Corporation APC 71.13 29.78
Bank of N.T. Butterfield & Son Limited (The) NTB 30.54 22.3
AngloGold Ashanti Limited AU 22.32 7.22
Anheuser Busch Inbev SA BUD 122.24 93
Anixter International Inc AXE 83.65 38.29
Annaly Capital Management Inc NLY 8.58 6.24
Noble Midstream Partners LP NBLX 35.21 24.08
Antero Resources Corporation AR 30.1 19.77
Anthem Inc ANTM 143.89 112.01
Anworth Mortgage Asset Corporation ANH 4.18 2.75
Aon plc AON 113.75 81.96
Apache Corporation APA 64 32.11
Apartment Investment and Management Company AIV 44.05 32.03
Apollo Commercial Real Estate Finance ARI 14.37 11.07
Apollo Global Management LLC APO 18.3 10.27
Apollo Senior Floating Rate Fund Inc AFT 14.92 11.09
Apollo Tactical Income Fund Inc AIF 13.01 9.69
Apple Hospitality REIT Inc APLE 17.5 14.19
Applied Industrial Technologies Inc AIT 60.06 34.49
AptarGroup Inc ATR 77.63 63.72
Aqua America Inc WTR 33.54 26.93
Aramark ARMK 37.28 28.85
Arbor Realty Trust ABR 6.39 4.54
Airgain, Inc. AIRG 26.95 8
ARC Document Solutions Inc ARC 5.08 3.06
ArcelorMittal MT 25.88 9.04
Arch Coal Inc ARCH 82.46 59.37
Archer Daniels Midland Company ADM 44.62 27.85
Archrock Inc AROC 12.97 3.3
Arconic Inc ARNC 21.35 16.89
Arcos Dorados Holdings Inc ARCO 6.36 2.18
Ardmore Shipping Corporation ASC 11.73 5.5
Medpace Holdings, Inc. MEDP 37.87 27.13
Ares Commercial Real Estate Corporation ACRE 11.82 6.99
Ares Dynamic Credit Allocation Fund Inc ARDC 12.78 9.39
Argan Inc AGX 72.61 27.28
Arlington Asset Investment Corp AI 11.67 6.09
Arlington Asset Investment Corp AIW 24 17
Protagonist Therapeutics, Inc. PTGX 26.24 10.44
Armada Hoffler Properties Inc AHH 13.22 8.37
ARMOUR Residential REIT Inc ARR 18.63 12.61
Armstrong Flooring Inc AFI 20.8 11.98
Armstrong World Industries Inc AWI 48.24 36.2
Arrow Electronics Inc ARW 72.44 46.66
Arthur J Gallagher & Co AJG 49.5 33.39
Artisan Partners Asset Management Inc APAM 27.62 19.09
Atomera Incorporated ATOM 9.7 6
ASA Gold and Precious Metals Limited ASA 16.96 6.64
Asbury Automotive Group Inc ABG 66.52 45.07
ASE Technology Holding Co Ltd ASX 5.73 3.95
ASGN Incorporated ASGN 45.77 29.68
Ashford Hospitality Trust Inc AHT 6.61 3.6
Workiva Inc. WK 18.56 10.99
Great Western Bancorp, Inc. GWB 42.14 21.56
Gemphire Therapeutics Inc. GEMP 13.45 7.51
Ashland Global Holdings Inc ASH 119.76 85.75
Associated Banc Corp ASB 24.05 14.46
Associated Capital Group Inc AC 34.99 24.86
At Home Group Inc. HOME 16.35 10.53
Assurant Inc AIZ 89.58 61.74
Assured Guaranty Ltd AGO 37.66 20.96
Astrazeneca PLC AZN 31.41 23.65
AT&T Inc T 37.92 28.6
First Hawaiian, Inc. FHB 32.96 22.57
Atlantic Power Corporation AT 2.75 1.65
Atmos Energy Corporation ATO 76.87 57.67
AU Optronics Corp AUO 3.74 2.02
Autohome Inc ATHM 32.08 19.29
Autoliv Inc ALV 118.96 89.67
AutoNation Inc AN 58.69 40.26
AutoZone Inc AZO 815.98 695.46
AvalonBay Communities Inc AVB 174.79 146.37
Avangrid Inc AGR 42.32 32.74
Cellect Biotechnology Ltd. APOP 5.3 2.66
Avery Dennison Corporation AVY 75.43 54.74
Avianca Holdings S A AVH 9.48 3.15
Avista Corporation AVA 41.62 31.52
Avon Products Inc AVP 6.89 2.38
AVX Corporation AVX 15.14 9.83
Axis Capital Holdings Limited AXS 61.99 47.86
AZZ Inc AZZ 65.78 45.89
B&G Foods Inc BGS 45.01 27.82
Babcock BW 23.66 13.25
Babson Global Short Duration High Yield Fund BGH 15.93 11.22
Badger Meter Inc BMI 37.68 25.68
BalckRock Taxable Municipal Bond Trust BBN 21.33 17.09
Talend S.A. TLND 31.11 21.33
Ball Corporation BLL 40.17 31.13
Banc of California Inc BANC 21.61 10.58
Banco Bilbao Viscaya Argentaria S A BBVA 6.78 4.71
Banco Bradesco Sa BBD 9.54 3.55
Banco Bradesco Sa BBDO 9.04 3.77
Banco De Chile BCH 22.56 16.71
Banco Latinoamericano de Comercio Exterior S A BLX 26.87 17.28
Banco Santander Brasil SA BSBR 7.94 2.67
Tactile Systems Technology, Inc. TCMD 20.18 11.08
Banco Santander Chile BSAC 21.54 13.88
Banco Santander Mexico S A Institucion de Ban BSMX 8.41 5.66
Banco Santander S A SAN 4.83 3.32
BanColombia S A CIB 39.03 22.83
BancorpSouth Bank BXS 30.48 17.95
Bank of America Corporation BAC 22.39 10.62
Kinsale Capital Group, Inc. KNSL 34.27 17.96
Kadmon Holdings, Inc. KDMN 10.23 4.23
Bank of Hawaii Corporation BOH 84.68 51.03
Bank Of Montreal BMO 67.66 42.73
Bank Of New York Mellon Corporation The BK 47.37 31.12
Bank of Nova Scotia The BNS 51.74 30.52
BankUnited Inc BKU 36.27 26.33
Barclays PLC BCS 12.05 6.74
Barings Corporate Investors MCI 16.02 12.16
Barings Participation Investors MPV 13.39 10.42
TPI Composites, Inc. TPIC 22.67 13.25
Barnes & Noble Education Inc BNED 12.83 8.57
Barnes & Noble Inc BKS 11.03 5.83
Barnes Group Inc B 48.36 29.5
Basic Energy Services Inc BAS 36 0.32
Baxter International Inc BAX 48.01 33.66
Baytex Energy Corp BTE 6.7 1.32
BB&T Corporation BBT 45.07 27.93
Impinj, Inc. PI 39.9 17.97
BBVA Banco Frances S A BFR 22.11 16.06
BBX Capital Corporation BBX 21.98 11.74
BCE Inc BCE 43.13 31.94
Beazer Homes USA Inc BZH 15.47 6.32
Becton Dickinson and Company BDX 175.81 127.14
Patheon N V PTHN 30.1 24.6
Belden Inc BDC 79.96 36.82
Bemis Company Inc BMS 50.34 40.02
Benchmark Electronics Inc BHE 30.38 18.32
Berkshire Hathaway Inc BRK.A 249 187
Berkshire Hathaway Inc BRK.B 166.62 124.13
Berkshire Hills Bancorp Inc BHLB 35.36 23.37
Berry Global Group Inc BERY 51.38 28.42
Audentes Therapeutics, Inc. BOLD 20.34 14.11
Best Buy Co Inc BBY 46.88 23.52
BHP Group Limited BHP 34.6 16.59
BHP Group Plc BBL 30.27 14.3
Big Lots Inc BIG 53.23 33.52
Biglari Holdings Inc BH 485.62 323.7
Bio Rad Laboratories Inc BIO 183.46 123.93
Bitauto Holdings Limited BITA 32.68 16.41
Black Hills Corporation BKH 59.39 41.61
Conyers Park Acquisition Corp CPAAU 11.4 10.21
BlackRock California Municipal Income Trust BFZ 14.86 12.54
Blackrock Capital and Income Strategies Fund Inc CII 11.99 9.52
Blackrock Core Bond Trust BHK 12.42 10.41
Blackrock Corporate High Yield Fund Inc HYT 9.24 7.2
BlackRock Credit Allocation Income Trust BTZ 11.69 9.67
Blackrock Debt Strategies Fund Inc DSU 9.81 7.6
BlackRock Energy and Resources Trust BGR 12.9 8.46
Blackrock Enhanced Equity Dividend Trust BDJ 7.2 5.41
Blackrock Enhanced Government Fund Inc EGF 12.72 11.93
Blackrock Floating Rate Income Strategies Fund Inc FRA 12.87 10.14
Blackrock Florida Municipal 2020 Term Trust BFO 14.49 13.91
Blackrock Global BGT 12.71 9.91
Blackrock Global BOE 9.31 7.56
Blackrock Health Sciences Trust BME 31.47 25.57
BlackRock Income Investment Quality Trust BAF 14.45 12.19
BlackRock Income Trust Inc The BKT 5.81 5.44
BLACKROCK INTERNATIONAL LTD BGY 5.04 4.25
LINE Corporation LN 49.63 33.52
BlackRock Investment Quality Municipal Trust Inc The BKN 15.53 12.54
BlackRock Long Term Municipal Advantage Trust BTA 11.47 9.53
BlackRock Maryland Municipal Bond Trust BZM 15.29 12.67
BlackRock Massachusetts Tax Exempt Trust MHE 14.54 11.54
Blackrock Muni Intermediate Duration Fund Inc MUI 13.83 12.22
Blackrock Muni New York Intermediate Duration Fund Inc MNE 14.62 12.23
Blackrock MuniAssets Fund Inc MUA 14.06 11.9
Blackrock Municipal 2020 Term Trust BKK 15.72 14.24
Blackrock Municipal Bond Trust BBK 15.83 12.93
Monster Digital Inc MSDI 36.8 10.4
BlackRock Municipal Income Investment Trust BBF 14.14 11.81
Blackrock Municipal Income Quality Trust BYM 14.23 12.13
BlackRock Municipal Income Trust BFK 13.94 11.98
BlackRock Municipal Income Trust II BLE 14.58 12.51
Blackrock MuniEnhanced Fund Inc MEN 11.4 9.76
Blackrock MuniHoldings California Quality Fund Inc MUC 14.52 12.28
Blackrock MuniHoldings Fund II Inc MUH 14.87 12.77
Blackrock MuniHoldings Fund Inc MHD 16.53 13.92
Blackrock MuniHoldings Investment Quality Fund MFL 14.24 12.08
M III Acquisition Corp MIIIU 9.93 9.63
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 14.34 12.14
Blackrock MuniHoldings New York Quality Fund Inc MHN 13.78 11.96
Blackrock MuniHoldings Quality Fund II Inc MUE 13.2 11.32
Blackrock MuniHoldings Quality Fund Inc MUS 13.35 11.25
Blackrock MuniVest Fund II Inc MVT 16.03 13.18
Blackrock MuniYield California Fund Inc MYC 15.35 12.86
Blackrock MuniYield California Insured Fund Inc MCA 14.87 12.52
Blackrock MuniYield Fund Inc MYD 14.27 12.18
Blackrock MuniYield Investment Fund MYF 15.03 12.8
Blackrock MuniYield Investment QualityFund MFT 14.24 11.76
Syros Pharmaceuticals, Inc. SYRS 19.35 8.51
Blackrock MuniYield Michigan Quality Fund Inc MIY 13.69 11.85
Blackrock MuniYield New Jersey Fund Inc MYJ 15.43 13.05
Blackrock MuniYield New York Quality Fund Inc MYN 13.01 11.35
Blackrock MuniYield Pennsylvania Quality Fund MPA 14.79 12.48
Blackrock MuniYield Quality Fund II Inc MQT 13.06 11.11
Blackrock MuniYield Quality Fund III Inc MYI 13.9 11.86
Blackrock MuniYield Quality Fund Inc MQY 14.88 12.76
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 14.92 12.32
Blackrock New York Municipal Bond Trust BQH 14.5 12.39
Blackrock New York Municipal Income Quality Trust BSE 13.65 11.53
Global Medical REIT Inc. GMRE 8.88 0.01
BlackRock New York Municipal Income Trust II BFY 15.9 12.7
BlackRock Strategic Municipal Trust Inc The BSD 13.78 11.61
BlackRock Virginia Municipal Bond Trust BHV 19.01 14.01
BlackRock Inc BLK 379.62 269.08
Diplomat Pharmacy, Inc. DPLO 37.76 12.5
Twilio Inc. TWLO 68.97 26.3
Blue Capital Reinsurance Holdings Ltd BCRH 16.3 13.19
BlueLinx Holdings Inc BXC 9.18 3.35
Boeing Company The BA 150.57 101.01
Boise Cascade L L C BCC 27.78 13.75
Bonanza Creek Energy Inc BCEI 5.33 0.76
Booz Allen Hamilton Holding Corporation BAH 36.84 24.4
BorgWarner Inc BWA 40.7 26.71
Boston Beer Company Inc The SAM 199.73 146.42
Boston Properties Inc BXP 134.66 100.39
Selecta Biosciences, Inc. SELB 26.33 10.65
Boston Scientific Corporation BSX 24.48 16.07
Boyd Gaming Corporation BYD 21.18 14.76
BP p l c BP 33.11 23.17
BP Prudhoe Bay Royalty Trust BPT 20.67 7.76
Brady Corporation BRC 37.58 19.46
Brandywine Realty Trust BDN 15.16 9.94
BrandywineGLOBAL Global Income Opportunities Fund BWG 11.51 7.98
Paragon Commercial Corp PBNC 44.1 26.25
Brasilagro Cia Brasileira De Propriedades Agricolas LND 3.58 1.94
Braskem S A BAK 19.77 9.52
BRF S A BRFS 18.11 11.07
Bridgepoint Education Inc BPI 10.79 6.25
Briggs & Stratton Corporation BGG 22.24 14.57
Bright Horizons Family Solutions Inc BFAM 72.3 60.59
Brinker International Inc EAT 50.91 39.89
Brink& 39 s Company The BCO 44.35 25.29
Viveve Medical, Inc. VIVE 9.38 4.1
Bristol Myers Squibb Company BMY 71.72 46.31
Bristow Group Inc BRS 25.54 9.49
British American Tobacco p l c BTI 58.31 44.16
Brixmor Property Group Inc BRX 25.03 17.9
Broadridge Financial Solutions Inc BR 68.43 47.1
Brookdale Senior Living Inc BKD 19.3 11.27
Brookfield Asset Management Inc BAM 34.67 25.82
Brookfield Business Partners L P BBU 28.68 17.96
China Online Education Group COE 23.95 12.65
Brookfield Infrastructure Partners LP BIP 31.26 18.52
Brookfield Real Assets Income Fund Inc RA 17.92 17.31
Brookfield Renewable Partners L P BEP 27.57 18.07
Brown & Brown Inc BRO 22.03 13.89
Brown Forman Corporation BF.A 52.93 44.21
Brown Forman Corporation BF.B 38.98 33.93
BRT Apartments Corp BRT 7.42 4.89
Brunswick Corporation BC 54.6 36.51
Atkore International Group Inc. ATKR 23.93 15.3
BT Group plc BT 30.77 19.38
Buckeye Partners L P BPL 59.22 38.61
Buckle Inc The BKE 25.47 15.19
Buenaventura Mining Company Inc BVN 16.05 3.33
Build A Bear Workshop Inc BBW 15.45 10.21
Bunge Limited BG 69.72 44.06
Burlington Stores Inc BURL 89.68 41.59
BWX Technologies Inc BWXT 39.76 26.32
CABCO Series 2004 101 Trust GYB 23.14 19.05
Sensus Healthcare, Inc. SRTS 6.55 4.95
Cable One Inc CABO 611.79 385.58
Cabot Corporation CBT 51.67 34.47
Cabot Oil & Gas Corporation COG 26.04 15.17
CACI International Inc CACI 133.2 80.72
CAE Inc CAE 14.36 9.14
CAI International Inc CAI 10.36 4.86
Caleres Inc CAL 35.21 20.92
Clearside Biomedical, Inc. CLSD 24.72 6.01
California Resources Corporation CRC 24.1 3
California Water Service Group Holding CWT 35.43 21.59
Calix Inc CALX 8.13 5.67
Callaway Golf Company ELY 12.42 8.02
Callon Petroleum Company CPE 17.64 5.23
Cambrex Corporation CBM 58.85 31.12
Camden Property Trust CPT 80.01 60.44
Cameco Corporation CCJ 12.67 7.14
Campbell Soup Company CPB 62.86 47.06
Moleculin Biotech, Inc. MBRX 8.9 1.46
Canadian Imperial Bank of Commerce CM 76.86 50.04
Canadian National Railway Company CNI 67.55 45.22
Canadian Natural Resources Limited CNQ 32.86 14.48
Canadian Pacific Railway Limited CP 152.68 100.99
Canon Inc CAJ 30.79 26.82
Cantel Medical Corp CMD 85.44 18.63
Capital One Financial Corporation COF 87.41 55.26
NantHealth, Inc. NH 18.59 9.71
Capital Senior Living Corporation CSU 20.68 12.87
Capital Trust Inc BXMT 26.2 17.76
Dave & Buster's Entertainment, Inc. PLAY 56.85 30.9
Capstead Mortgage Corporation CMO 8.97 6.2
Carbo Ceramics Inc CRR 23.68 6.08
Cardinal Health Inc CAH 82.38 60.86
Carlisle Companies Incorporated CSL 112.75 74.7
CarMax Inc KMX 66.16 42.15
Carnival Corporation CCL 50.43 38.55
Carnival Corporation CUK 52.6 40.36
Carpenter Technology Corporation CRS 40.51 23.89
Carriage Services Inc CSV 28.29 19.52
GMS Inc. GMS 30.01 20
Carter& 39 s Inc CRI 107.02 80.26
CatchMark Timber Trust Inc CTT 10.93 8.6
Caterpillar Inc CAT 91.83 53.12
Cato Corporation The CATO 33.25 24.25
CBIZ Inc CBZ 14.05 9.6
CBL & Associates Properties Inc CBL 10.21 6.34
Landcadia Holdings Inc LCAHU 10.5 9.99
CBRE Clarion Global Real Estate Income Fund IGR 7.2 5.17
CBRE Group Inc CBRE 34.39 23.32
CBS Corporation CBS 63.22 41.07
CBX Listing Market NYSE Networks AE CBX 1 0.9
Cedar Fair L P FUN 57.85 42.13
Cedar Realty Trust Inc CDR 7.29 5.7
Celanese Corporation CE 80.19 52.89
Reata Pharmaceuticals, Inc. RETA 36.11 13.07
Celestica Inc CLS 12.55 8.29
Cellcom Israel Ltd CEL 8.55 5.74
Cementos Pacasmayo S A A CPAC 8.97 5.4
Cemex S A B de C V CX 9.15 3.97
Cenovus Energy Inc CVE 15.65 9.3
Centene Corporation CNC 75.39 50.68
Center Coast Brookfield MLP & Energy Infrastructur CEN 9.36 4.5
CenterPoint Energy Inc CNP 22.95 14.88
Centrais Electricas Brasileiras S A Eletrobras EBR 7.54 6.41
US Foods Holding Corp. USFD 27.48 22.38
CenturyLink Inc CTL 24.63 16.41
CF Industries Holdings Inc CF 36.26 19.59
CGI Group Inc GIB 50.34 37.26
ChannelAdvisor Corporation ECOM 15.76 10.41
Charles River Laboratories International Inc CRL 88.44 67.1
Chatham Lodging Trust REIT CLDT 20.89 13.94
Chegg Inc CHGG 8.48 3.47
Chemed Corp CHE 159.53 124.22
Midland States Bancorp, Inc. MSBI 34.94 19.68
Chemours Company The CC 26.33 3.01
Cherry Hill Mortgage Investment Corporation CHMI 14.56 8.89
Chesapeake Energy Corporation CHK 8.05 1.59
Chesapeake Granite Wash Trust CHKR 2.54 1.17
Chesapeake Lodging Trust CHSP 23.33 18.23
Chesapeake Utilities Corporation CPK 67.6 50.71
Chevron Corporation CVX 109.99 70.02
Chico& 39 s FAS Inc CHS 15.44 8.74
Chimera Investment Corporation CIM 13.88 7.83
China Distance Education Holdings Limited DL 13.95 8.28
China Eastern Airlines Corporation Ltd CEA 29.55 20.39
China Fund Inc The CHN 15.39 11.76
China Green Agriculture Inc CGA 1.56 1.1
China Life Insurance Company Limited LFC 14.31 9.71
China Mobile Hong Kong Ltd CHL 56.13 43.74
Merus N.V. MRUS 21.38 7.62
China New Borun Corporation BORN 1.82 1.24
China Petroleum & Chemical Corporation SNP 67.36 42.05
China Southern Airlines Company Limited ZNH 35.15 24.15
China Telecom Corp Ltd CHA 51.14 39.51
China Unicom Hong Kong Ltd CHU 12.78 9.92
China Yuchai International Limited CYD 11.88 6.83
Chipotle Mexican Grill Inc CMG 533.69 359.92
Choice Hotels International Inc CHH 55.15 40.18
Christopher & Banks Corporation CBK 2.91 1.21
Chubb Limited CB 127.2 101.32
Reign Sapphire Corp RGNP 1 0
Chunghwa Telecom Co Ltd CHT 34.15 25.8
Church & Dwight Company Inc CHD 49.67 37.31
Churchill Capital Corp CCC 18.31 12.6
Ciena Corporation CIEN 24.91 15.73
Cigna Corporation CI 146.44 115.97
Cimarex Energy Co XEC 141.94 74.62
Cincinnati Bell Inc CBB 25.1 14.5
Grupo Supervielle S.A. SUPV 15.23 11.08
Cinemark Holdings Inc CNK 39.32 24.7
Ciner Resources LP CINR 26.76 15.39
CIRCOR International Inc CIR 68.71 32.75
CIT Group Inc DEL CIT 42.57 24.58
Citigroup Inc BLW 13.35 10.71
Citigroup Inc C 58.91 33.46
USD Partners LP USDP 12.73 3.56
Pulse Biosciences, Inc PLSE 6.5 4.08
Citizens Inc CIA 11.69 6.16
Civeo Corporation CVEO 2.59 0.8
Clean Harbors Inc CLH 57.78 39.35
Clear Channel Outdoor Holdings Inc CCO 5.87 2.69
PhaseRx Inc PZRX 5.64 0.99
Clearwater Paper Corporation CLW 69.17 35.11
Cleveland Cliffs Inc CLF 10.41 1.25
Clorox Company The CLX 130.35 106.42
Cloud Peak Energy Inc CLD 7.59 1.16
CMS Energy Corporation CMS 42.86 32.55
CNA Financial Corporation CNA 36.99 23.55
CNH Industrial N V CNHI 8.92 5.5
CNO Financial Group Inc CNO 19.41 14.36
CNOOC Limited CEO 126 74.86
CNX Resources Corporation CNX 22.05 4.98
Coca Cola Femsa S A B de C V KOF 81.83 58.95
Coca Cola Company The KO 42.8 37.48
Coca Cola European Partners plc CCEP 38.36 29.47
Acacia Communications, Inc. ACIA 123.44 28
Coeur Mining Inc CDE 15.98 1.73
Cohen & Steers Inc CNS 36.4 22.33
Cohen & Steers Infrastructure Fund Inc UTF 17.46 12.24
Cohen & Steers Quality Income Realty Fund Inc RQI 12.02 8.06
Cohen & Steers Reit and Preferred Income Fund Inc RNP 17.73 12.86
SiteOne Landscape Supply, Inc. SITE 40.56 26.67
Cohen & Steers Total Return Realty Fund Inc RFI 11.62 8.68
Colfax Corporation CFX 39.75 19.29
Colgate Palmolive Company CL 71.48 58.31
Colonial High Income Municipal Trust CXE 4.84 4.13
Colonial Intermediate High Income Fund CIF 2.13 1.55
Colonial Investment Grade Municipal Trust CXH 9.57 8.37
Colonial Municipal Income Trust CMU 4.53 3.8
Turning Point Brands, Inc. TPB 15.85 7.18
Colony Capital Inc CLNY 19.39 13.03
Columbia Property Trust Inc CXP 22.58 17.41
Columbia Seligman Premium Technology Growth Fund Inc STK 15.06 10.4
Spring Bank Pharmaceuticals, Inc. SBPH 12.97 7.42
Comcast Corporation CCZ 59.5 40.21
Comerica Incorporated CMA 67.33 29.36
Comfort Systems USA Inc FIX 34.2 24.09
Commercial Metals Company CMC 23.05 11.97
Community Bank System Inc CBU 59.34 31.97
Community Health Systems Inc CYH 26.5 4.66
Comp En De Mn Cemig ADS CIG 2.69 0.87
Companhia Brasileira de Distribuicao CBD 18.98 7.84
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 9.88 3.78
Intellia Therapeutics, Inc. NTLA 29.57 12.02
Companhia Paranaense de Energia COPEL ELP 10.24 3.55
Compania Cervecerias Unidas S A CCU 22.7 17.51
Compass Diversified Holdings CODI 15.96 10.89
Compass Minerals International Inc CMP 74.8 58.64
Comstock Resources Inc CRK 11.2 2.78
ConAgra Brands Inc CAG 46.51 32.77
Concho Resources Inc CXO 143.25 72.52
Concord Medical Services Holdings Limited CCM 5.06 3.52
Global Water Resources, Inc. GWRS 8.69 5.76
Conduent Incorporated CNDT 16 14.3
ConocoPhillips COP 50.78 30.22
Consolidated Edison Inc ED 74.71 57.84
Constellation Brands Inc STZ 166.83 130.82
Constellium N V CSTM 8.22 4.03
Container Store The TCS 8.17 3.93
Continental Resources Inc CLR 58.01 16.04
Controladora Vuela Compania de Aviacion S A B de C V VLRS 21.52 13.77
Cooper Tire & Rubber Company CTB 38.83 28.62
Cooper Standard Holdings Inc CPS 107.41 64.31
Copa Holdings S A CPA 89.62 40.47
Core Laboratories N V CLB 127.01 84.61
CoreCivic Inc CXW 28.65 11.2
CoreLogic Inc CLGX 42.56 32.19
CorEnergy Infrastructure Trust Inc CORR 29.98 8.93
HubSpot, Inc. HUBS 59.48 27.52
Red Rock Resorts, Inc. RRR 23.05 17.91
CoreSite Realty Corporation COR 83.35 49.68
Corning Incorporated GLW 23.84 15.55
Corporate Asset Backed Corp CABCO GYC 25.34 20.33
Corporate Office Properties Trust OFC 28.9 17.84
Cosan Limited CZZ 9.13 2.51
Costamare Inc CMRE 8.67 4.83
Yintech Investment Holdings Limited YIN 17.83 10.29
Cott Corporation COT 16.37 8.69
Coty Inc COTY 28.54 16.78
Cousins Properties Incorporated CUZ 10.69 6.77
Covanta Holding Corporation CVA 14.42 10.38
CPB Inc CPF 30.31 17.24
CPFL Energia S A CPL 15.26 6.55
Crane Co CR 74.84 40.82
Crawford & Company CRD.B 13.08 3.76
SecureWorks Corp. SCWX 15.49 10.31
Credicorp Ltd BAP 153.2 80.17
Credit Suisse Group CS 18.38 9.26
Crescent Point Energy Corporation CPG 16.55 7.55
Crestwood Equity Partners LP CEQP 21.53 6.2
CRH PLC CRH 33.64 22.13
Cross Timbers Royalty Trust CRT 16.76 9.7
CrossAmerica Partners LP CAPL 21.95 13.87
Crown Castle International Corporation CCI 92.97 69.51
Crown Holdings Inc CCK 57.09 44.21
American Renal Associates Holdings, Inc ARA 29.21 17.07
CryoLife Inc CRY 20.1 8.97
CSS Industries Inc CSS 26.62 21.82
CTS Corporation CTS 23.72 12.97
CubeSmart CUBE 29.86 21.72
Cubic Corporation CUB 49.91 30.3
Cullen Frost Bankers Inc CFR 84.59 39.23
Cummins Inc CMI 139.54 76.91
Curtiss Wright Corporation CW 105.96 62.67
MGM Growth Properties LLC MGP 23.39 18.57
Cushing Energy Income Fund The SRF 8.87 4.73
Cushing MLP & Infrastructure Total Return Fund SRV 11.31 5.64
Customers Bancorp Inc CUBI 36.68 21.78
CVR Energy Inc CVI 29.44 10.71
CVR Partners LP UAN 9.34 4.04
Aeglea BioTherapeutics, Inc. AGLE 11.99 3.96
CVS Health Corporation CVS 100.3 70.16
D R Horton Inc DHI 33.38 22.48
Dana Incorporated DAN 19.16 9.72
Danaher Corporation DHR 100.7 74.78
Danaos Corporation DAC 5.92 2.3
DAQO New Energy Corp DQ 26.95 12.4
Darden Restaurants Inc DRI 74.04 52.23
Darling Ingredients Inc DAR 15.78 7.92
DaVita Inc DVA 78.44 55.16
Datasea Inc. DTSS 20.88 1.2
Dean Foods Company DF 20.7 14.87
Deckers Outdoor Corporation DECK 68.57 42.27
Deere & Company DE 99.57 67.21
Delaware Investments Dividend & Income Fund Inc DDF 8.52 6.1
Delek Logistics Partners L P DKL 25.97 17.55
Delek US Holdings Inc DK 23.76 11.16
Corvus Pharmaceuticals, Inc. CRVS 16.7 10.11
Delta Air Lines Inc DAL 49.48 31.56
Deluxe Corporation DLX 70.4 48.21
Denbury Resources Inc DNR 4.68 0.95
Deutsch Bk Contingent Cap Tr V DKT 22.24 17.68
Deutsche Bank AG DB 22.98 11.23
Devon Energy Corporation DVN 47.54 18.09
Senseonics Holdings, Inc. SENS 4.07 2.19
DHI Group Inc DHX 9.55 5.15
DHT Holdings Inc DHT 6.42 3.15
Diageo plc DEO 111.23 93.81
Diamond Offshore Drilling Inc DO 26.11 14.8
Diamondrock Hospitality Company DRH 10.51 6.72
Diana Shipping inc DSX 4.47 2.02
Dick& 39 s Sporting Goods Inc DKS 59.5 32.34
Diebold Nixdorf Incorporated DBD 28.12 20.57
Digital Realty Trust Inc DLR 102.71 65.17
Hutchison China MediTech Limited HCM 14.94 11.26
Dillard& 39 s Inc DDS 86.37 54.63
Dine Brands Global Inc DIN 82.6 65.49
Discover Financial Services DFS 70.29 40.9
Dividend and Income Fund DNI 10.74 7.79
Veritex Holdings, Inc. VBTX 26.94 12.7
Dolby Laboratories DLB 53.63 29.52
Dollar General Corporation DG 93.7 65.12
Dominion Energy Inc D 71.16 59.64
Dominion Energy Inc DRUA 25.94 21.09
Domino& 39 s Pizza Inc DPZ 168.74 101.18
Domtar Corporation UFS 38.08 26.87
Donaldson Company Inc DCI 43.39 24.87
Donnelley Financial Solutions Inc DFIN 29 18.54
DoubleLine Income Solutions Fund DSL 15.72 11.35
DoubleLine Opportunistic Credit Fund DBL 22.29 18.76
Douglas Dynamics Inc PLOW 32.51 15.94
Douglas Emmett Inc DEI 36.51 23.07
Dover Corporation DOV 73.87 49.16
Dover Motorsports Inc DVD 2.26 1.79
Dr Reddy& 39 s Laboratories Ltd RDY 53.4 40.33
DRDGOLD Limited DRD 8.45 1.51
Syndax Pharmaceuticals, Inc. SNDX 17.13 6.91
Dreyfus High Yield Strategies Fund DHF 2.87 2.08
Dreyfus Strategic Municipal Bond Fund Inc DSM 7.95 6.85
Dreyfus Strategic Municipals Inc LEO 8.28 7.23
Dril Quip Inc DRQ 65.65 47.5
Drive Shack Inc DS 4.09 3.76
DTE Energy Company DTE 92.76 71.12
DTE Energy Company DTJ 26.14 21.85
Ducommun Incorporated DCO 29.46 12.89
Duff & Phelps Global Utility Income Fund Inc DPG 14.07 9.1
Duff & Phelps Utilities Income Inc DNP 9.01 6.98
Proteostasis Therapeutics, Inc. PTI 20.1 5.55
Duff & Phelps Utilities Tax Free Income Inc DTF 14.82 12.67
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 8.53 7.64
Duke Energy Corporation DUK 78.24 62.4
Duke Realty Corporation DRE 26 16.75
Dycom Industries Inc DY 96.76 48.61
Dynagas LNG Partners LP DLNG 12.24 4.6
AveXis Inc AVXS 71.36 17.8
Dynex Capital Inc DX 5.7 3.89
Eagle Materials Inc EXP 101.09 46.21
Eagle Point Credit Company Inc ECC 13.17 8.87
BeiGene, Ltd. BGNE 36.9 23.98
Eagle Point Credit Company Inc ECCA 22.17 18.72
Eagle Point Credit Company Inc ECCB 22.06 21.49
Earthstone Energy Inc ESTE 15.86 7.74
EastGroup Properties Inc EGP 70.12 45.49
Eastman Chemical Company EMN 73.51 54.13
Eastman Kodak Company KODK 17.22 8.07
Eaton Corporation PLC ETN 66.53 43.37
Eaton Vance Corporation ETV 12.73 10.2
Editas Medicine, Inc. EDIT 42.04 12.46
Eaton Vance Corporation ETW 8.87 6.92
Eaton Vance Corporation EV 41.51 25.26
Eaton Vance Enhance Equity Income Fund EOI 11.17 9.05
Eaton Vance Enhanced Equity Income Fund II EOS 11.8 9.06
Eaton Vance Floating Rate Income Trust EFT 13.27 9.75
Eaton Vance Municipal Income Trust EVN 13.14 10.82
Eaton Vance Senior Floating Rate Fund EFR 12.99 9.41
Eaton Vance Senior Income Trust EVF 5.96 4.39
Eaton Vance Short Diversified Income Fund EVG 12.16 10.27
Eaton Vance Tax Advantaged Dividend Income Fund EVT 17.7 13.26
Eaton Vance Tax Advantage Global Dividend Opp ETO 18.22 13.81
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 12.82 10.26
Eaton Vance Tax Managed Buy Write Income Fund ETB 14.8 10.97
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 8.98 7.45
ECA Marcellus Trust I ECT 1.91 0.67
Ecolab Inc ECL 120.51 96.67
Ecopetrol S A EC 9.57 5.15
Edison International EIX 72.28 52.93
Edwards Lifesciences Corporation EW 121.36 74.52
El Paso Electric Company EE 45.93 34.53
Eldorado Gold Corporation EGO 25.22 10.45
Dermira, Inc. DERM 35.72 18.67
Eli Lilly and Company LLY 78.45 62.72
Ellington Financial LLC EFC 13.63 11.16
Ellington Residential Mortgage REIT EARN 10.66 6.98
Embraer S A ERJ 29.47 16.77
EMCOR Group Inc EME 72.3 41.85
Emerge Energy Services LP EMES 15.24 2.25
Emergent Biosolutions Inc EBS 44.22 24.6
Emerson Electric Company EMR 54.9 38.39
Empire State Realty Trust Inc ESRT 20.96 13.73
Employers Holdings Inc EIG 38.31 21.81
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 27.98 13.44
Enbridge Inc ENB 39.68 23.89
Encana Corporation ECA 12.73 2.95
Endeavour Silver Corporation EXK 5.83 1.01
Enel Americas S A ENIA 13.01 6.93
Enel Chile S A ENIC 5.95 4
Energizer Holdings Inc ENR 49.48 28.23
Energizer Holdings Inc EPC 87.48 69.84
Energy Transfer L P ET 17.07 3.32
Enerplus Corporation ERF 9.87 2.06
Enersys ENS 81.01 42.14
ENI S p A E 29.02 21.12
EnLink Midstream LLC ENLC 16.98 5.99
Ennis Inc EBF 17.52 13.22
Enova International Inc ENVA 13.6 4.97
EnPro Industries NPO 67.34 38.16
ENSCO plc ESV 15.61 6.54
Entercom Communications Corp ETM 14.65 8.16
Entergy Arkansas LLC EAB 26.28 21.19
Entergy Arkansas LLC EAE 26.05 20.71
Entergy Corporation ETR 73.78 58.08
Entergy Louisiana Inc ELC 25 20.62
Enterprise Products Partners L P EPD 26.13 16.92
Entravision Communications Corporation EVC 7.58 5.45
Envestnet Inc ENV 40.87 19.64
Enzo Biochem Inc ENZ 7.48 4.06
EOG Resources Inc EOG 106.35 58.97
EPAM Systems Inc EPAM 78.1 57
EPR Properties EPR 72.86 45.14
EQM Midstream Partners LP EQM 69.38 49.85
EQT Corporation EQT 78.82 49.17
Equifax Inc EFX 132.3 89.87
Equity Commonwealth EQC 31.77 25.41
Equity Lifestyle Properties Inc ELS 78.42 59.46
Equity Residential EQR 65.72 54.68
Equus Total Return Inc EQS 2.04 1.45
Era Group Inc ERA 17.11 7.1
Eros International PLC EROS 19.23 6.81
ESCO Technologies Inc ESE 57.41 31.71
Essent Group Ltd ESNT 33.59 16.65
Essex Property Trust Inc ESS 219.75 176.01
Estee Lauder Companies Inc The EL 93.71 73.97
Esterline Technologies Corporation ESL 93.85 51.76
Ethan Allen Interiors Inc ETH 34.1 20.25
Euronav NV EURN 11.1 6.38
European Equity Fund Inc The EEA 8.03 6.85
Evercore Inc EVR 68.9 38.67
Everest Re Group Ltd RE 210.27 159.13
Everi Holdings Inc EVRI 4.44 1.14
Eversource Energy ES 55.6 45.91
Evertec Inc EVTC 18.1 10.84
Exelon Corporation EXC 34.34 24.07
Express Inc EXPR 21.41 10.64
Exterran Corporation EXTN 24.5 11.35
Extra Space Storage Inc EXR 85.67 63.06
Exxon Mobil Corporation XOM 86.48 65.38
F N B Corporation FNB 15.28 10.04
Fabrinet FN 46.13 21.8
FactSet Research Systems Inc FDS 176.66 131.56
Fair Isaac Corporation FICO 132.81 80.94
Fang Holdings Limited SFUN 6.94 2.86
Wayfair Inc. W 48.25 31.89
FBL Financial Group Inc FFG 74.23 48.14
Federal Agricultural Mortgage Corporation AGM 55.74 24.39
Federal Realty Investment Trust FRT 157.58 127.51
Federal Signal Corporation FSS 16.08 10.84
Federated Investors Inc FII 29.03 20.2
Federated Premier Municipal Income Fund FMN 14.62 12.42
FedEx Corporation FDX 197.18 119.78
Ferrellgas Partners L P FGP 16.63 4.35
Ferro Corporation FOE 15.57 8.62
Fidelity National Financial Inc FNF 35.82 27.22
Fidelity National Information Services Inc FIS 78.29 53.85
Fiduciary Claymore Energy Infrastructure Fund FMO 12.43 6.03
First American Corporation The FAF 40.04 29.55
First BanCorp FBP 6.92 2.07
First Commonwealth Financial Corporation FCF 13.6 7.3
First Horizon National Corporation FHN 19.66 10.88
First Industrial Realty Trust Inc FR 27.57 17.71
First Majestic Silver Corp AG 18.42 2.51
FIRST REPUBLIC BANK FRC 90.8 55.4
Ameri Holdings, Inc. AMRH 7.5 5
First Trust FFA 11.72 9.21
First Trust FMY 12.76 11.69
First Trust Senior Floating Rate Income Fund II FCT 12.29 9.79
First Trust Aberdeen Emerging Opportunity Fund FEO 12.63 8.83
First Trust Aberdeen Global Opportunity Income Fund FAM 9.78 7.57
FirstEnergy Corp FE 32.78 27.17
Flagstar Bancorp Inc FBC 29.08 17.49
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 13.68 9.91
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 10.69 8.16
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 18.57 15.04
Flaherty & Crumrine Total Return Fund Inc FLC 18.86 15
FleetCor Technologies Inc FLT 175.53 113.39
Flotek Industries Inc FTK 16.6 5.52
Flowers Foods Inc FLO 19.59 13.46
Flowserve Corporation FLS 49.93 33.65
Fluor Corporation FLR 55.18 39.05
Fly Leasing Limited FLY 14.42 9.78
FMC Corporation FMC 57.67 32.4
Fomento Economico Mexicano S A B de C V FMX 96.81 73.21
Foot Locker Inc FL 74.71 48.43
Ford Motor Company F 12.16 9.54
Forestar Group Inc FOR 13.74 8.4
Fortis Inc FTS 29.89 26.43
Fortive Corporation FTV 55.53 42.55
Fortuna Silver Mines Inc FSM 9.51 2.03
Fortune Brands Home & Security Inc FBHS 62.03 43.6
Forum Energy Technologies Inc FET 23.55 8.54
Four Corners Property Trust Inc FCPT 19.5 12.67
Franco Nevada Corporation FNV 76.55 40.5
Franklin Covey Company FC 22 13.86
Franklin Resources Inc BEN 36.63 26.44
Franklin Universal Trust FT 6.12 4.43
Frank& 39 s International N V FI 16.1 10.17
Freeport McMoran Inc FCX 15.99 3.69
Fresenius Medical Care Corporation FMS 46.33 37.48
Fresh Del Monte Produce Inc FDP 64.38 36.74
Front Yard Residential Corporation RESI 10.73 7.23
Frontline Ltd FRO 12.35 6.43
FTI Consulting Inc FCN 46.6 30.41
FutureFuel Corp FF 13.92 8.06
Gabelli Convertible and Income Securities Fund Inc The GCV 4.18 3.06
Gabelli Dividend GDV 17.83 12.68
Gabelli Equity Trust Inc The GAB 4.64 3.31
AAC Holdings, Inc. AAC 23.52 6.86
Gabelli Multi Media Trust Inc The GGT 6.23 4.52
Gabelli Utility Trust The GUT 5.51 4.21
GAIN Capital Holdings Inc GCAP 6.88 4.23
Gamco Investors Inc GBL 40.53 26.54
GAMCO Natural Resources Gold & Income Tust GNT 6.59 3.45
Gamestop Corporation GME 26.94 17.17
Gap Inc The GPS 28.39 15.47
GasLog LP GLOG 15.49 5.07
GATX Corporation GATX 60.95 32.23
GATX Corporation GMTA 26.85 22.07
Gazit Globe Ltd GZT 9.81 6.4
GCP Applied Technologies Inc GCP 29.89 15.49
Genco Shipping & Trading Limited GNK 15.3 3.77
Generac Holdlings Inc GNRC 43.49 27.26
General American Investors Inc GAM 26.59 20.37
General Dynamics Corporation GD 171.58 117.3
General Electric Company GE 30.51 25.04
General Mills Inc GIS 66.05 48.53
General Motors Company GM 34.74 23.66
Genesco Inc GCO 73.83 48.1
Genesee & Wyoming Inc GWR 80.01 44.55
Genesis Energy L P GEL 32.88 16.09
Genesis Healthcare Inc GEN 4.36 1.38
Genie Energy Ltd GNE 9.06 4.6
Genpact Limited G 27.87 22.28
Genuine Parts Company GPC 97.86 70.98
Genworth Financial Inc GNW 5.22 1.61
Geo Group Inc The GEO 20.68 10.93
Geopark Ltd GPRK 5.06 2.25
Gerdau S A GGB 4.16 0.78
Getty Realty Corporation GTY 23.27 14.52
GigCapital Inc GIG 3.33 1.71
Gildan Activewear Inc GIL 30.57 21.84
Glatfelter GLT 23.42 13.14
GlaxoSmithKline PLC GSK 39.99 32.78
Global Brass and Copper Holdings Inc BRSS 34.47 18.57
Global Cord Blood Corporation CO 6.28 4.38
Global Net Lease Inc GNL 20.52 14.48
Global Partners LP GLP 15.91 9.42
Global Payments Inc GPN 79.14 52.4
Global Ship Lease Inc GSL 2.6 1.07
Globus Medical Inc GMED 27.59 20.65
GNC Holdings Inc GNC 34.47 10.84
Gol Linhas Aereas Inteligentes S A GOL 5.35 0.5
Gold Fields Limited GFI 6.17 2.54
Goldman Sachs BDC Inc GSBD 19.9 13.53
Goldman Sachs Group Inc The GS 236.8 134.95
Gorman Rupp Company The GRC 31.03 19.12
GP Strategies Corporation GPX 29.7 19.71
Graco Inc GGG 27.48 20.3
Graham Corporation GHM 22.74 14.11
Graham Holdings Company GHC 532.23 416.15
Grana y Montero S A A GRAM 8.79 2.18
Granite Construction Incorporated GVA 59.91 35.12
Graphic Packaging Holding Company GPK 13.84 10.1
Gray Television Inc GTN 15.26 7.35
Green Dot Corporation GDOT 25.32 15.43
Greenbrier Companies Inc The GBX 42.16 19.76
Greenhill & Co Inc GHL 26.82 14.18
Greif Bros Corporation GEF 53.78 21.58
New Relic, Inc. NEWR 38.54 20.83
Atento S.A. ATTO 9.77 6.67
Griffon Corporation GFF 24.47 12.52
Group 1 Automotive Inc GPI 79.95 46.46
Grupo Aeroportuario Del Pacifico S A de C V PAC 95 66.21
Grupo Aeroportuario del Sureste S A de C V ASR 158.15 114.71
Grupo Televisa S A TV 28.88 19.72
GTT Communications Inc GTT 28.75 12.7
Guangshen Railway Company Limited GSH 29.15 19.3
Guess Inc GES 19.07 10.72
Guggenheim Credit Allocation Fund GGM 18.25 12.93
Guggenheim Enhanced Equity Income Fund GPM 6.39 4.49
Guidewire Software Inc GWRE 63.9 43.05
H&R Block Inc HRB 31.33 17.55
H B Fuller Company FUL 49.36 31.65
Haemonetics Corporation HAE 41.04 26.13
Halcon Resources Corporation HK 11.13 0.22
Halliburton Company HAL 53.22 27.06
Hanesbrands Inc HBI 28.82 20.24
Hanger Inc HNGR 15.67 2.49
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 21.32 13.79
Harley Davidson Inc HOG 57.92 34.16
Harmony Gold Mining Company Limited HMY 4.61 1.02
Harris Corporation HRS 103.47 67.66
Harsco Corporation HSC 15.05 3.67
Harte Hanks Inc HHS 37.2 8.5
Hartford Financial Services Group Inc The HIG 46.67 35.45
Haverty Furniture Companies Inc HVT 21.93 14.58
Hawaiian Electric Industries Inc HE 31.42 24.77
HC2 Holdings Inc HCHC 5.99 3.34
Sea Limited SE 43.1 22.66
HCA Healthcare Inc HCA 81.05 62.09
HCI Group Inc HCI 36.79 23.49
HCP Inc HCP 35.68 22.4
HDFC Bank Limited HDB 73.22 50.87
Healthcare Realty Trust Incorporated HR 33.05 24.69
Healthcare Trust of America Inc HTA 31.15 23.2
Hecla Mining Company HL 7.2 1.51
Heico Corporation HEI 41.75 26.65
Heico Corporation HEI.A 35.13 20.57
Helix Energy Solutions Group Inc HLX 11.71 2.63
Helmerich & Payne Inc HP 76.09 37.22
Herbalife Nutrition Ltd HLF 34.01 21.71
Herc Holdings Inc HRI 42.46 28.97
Hercules Capital Inc HTGC 11.76 7.5
Hersha Hospitality Trust HT 19.08 13.21
Hershey Company The HSY 106.96 77.24
Hertz Global Holdings Inc HTZ 697.95 21.34
Hess Corporation HES 62.32 32.41
Hewlett Packard Enterprise Company HPE 23.59 11.43
Hexcel Corporation HXL 54.03 37.44
HFF Inc HF 30.05 19.74
Hi Crush Partners LP HCLP 17.68 3.24
High Income Securities Fund PCF 7.39 5.62
Highwoods Properties Inc HIW 50.01 34.33
Hill International Inc HIL 4.65 2.85
Hillenbrand Inc HI 36.85 23.09
Hill Rom Holdings Inc HRC 61.14 41.96
Hilltop Holdings Inc HTH 29.47 13.96
Hilton Grand Vacations Inc HGV 26.15 25.38
Hilton Worldwide Holdings Inc HLT 81.8 50.03
HNI Corporation HNI 52.98 28.41
Holly Energy Partners L P HEP 30.27 18.28
HollyFrontier Corporation HFC 36.83 20.42
Home Depot Inc The HD 131.27 104.69
Honda Motor Company Ltd HMC 30.99 24.48
Honeywell International Inc HON 113.84 90.4
Horace Mann Educators Corporation HMN 41.03 25.37
Horizon Global Corporation HZN 25.86 8.26
Hormel Foods Corporation HRL 42 31.8
Hornbeck Offshore Services HOS 12.28 3.32
Host Hotels & Resorts Inc HST 17.3 11.12
Hovnanian Enterprises Inc HOV 2.89 1.3
Howard Hughes Corporation The HHC 121.71 81.34
HP Inc HPQ 15.2 8.24
HSBC Holdings plc HSBC 38.49 25.1
Huaneng Power International Inc HNP 31.21 21.08
Hubbell Inc HUBB 112.63 80
Calithera Biosciences, Inc. CALA 7.79 2.3
Hudbay Minerals Inc HBM 7.22 1.64
Hudson Pacific Properties Inc HPP 33.01 21.06
Humana Inc HUM 213.5 150.83
Huntington Ingalls Industries Inc HII 183.39 116.87
Huntsman Corporation HUN 19.35 7.33
Hyatt Hotels Corporation H 57.25 35.49
Hyster Yale Materials Handling Inc HY 66.67 44.12
Iamgold Corporation IAG 5.75 1.15
ICICI Bank Limited IBN 8.59 5.01
IDACORP Inc IDA 77.13 60.66
IDEX Corporation IEX 92.92 65.6
IDT Corporation IDT 21.06 9.55
Illinois Tool Works Inc ITW 121.66 75.82
Imax Corporation IMAX 34.8 25.99
Independence Holding Company IHC 20.24 13.05
Independence Realty Trust Inc IRT 8.92 4.91
India Fund Inc The IFN 17.66 13.23
Industrias Bachoco S A de C V IBA 53.97 39.23
Infosys Limited INFY 9.19 6.52
ING Group N V ING 13.37 8.51
ING Group N V ISF 22.64 19.44
ING Group N V ISG 26.12 23.19
Ingersoll Rand plc Ireland IR 75.61 45.9
Ingevity Corporation NGVT 54.99 23.5
Ingredion Incorporated INGR 133.03 81.85
Inphi Corporation IPHI 48.08 22.48
Insight Select Income Fund INSI 17.41 17.06
Insperity Inc NSP 38.96 20.11
Integer Holdings Corporation ITGR 32.85 18.15
Intelsat S A I 4.46 1.5
Intercontinental Exchange Inc ICE 58.03 44.41
Intercontinental Hotels Group IHG 52.9 37
International Business Machines Corporation IBM 155.2 105.62
International Flavors & Fragrances Inc IFF 136.58 94.68
International Game Technology IGT 28.42 11.61
International Paper Company IP 51.05 29.35
International Seaways Inc INSW 16 9.9
Interpublic Group of Companies Inc The IPG 22.82 18.47
InterXion Holding N V INXN 38.63 27.46
Intrepid Potash Inc IPI 3.07 0.67
Invacare Corporation IVC 16.63 8.96
Invesco Bond Fund VBF 17.36 15.13
Invesco California Value Municipal Income Trust VCV 13.05 10.7
Invesco High Income Trust II VLT 12.36 9.48
INVESCO MORTGAGE CAPITAL INC IVR 12.57 7.14
Invesco Municipal Income Opportunities Trust OIA 7.32 6.19
Invesco Municipal Opportunity Trust VMO 13.08 10.89
Invesco Municipal Trust VKQ 12.41 10.62
Invesco Pennsylvania Value Municipal Income Trust VPV 12.7 10.67
Invesco Plc IVZ 30.6 20.98
Invesco Quality Municipal Income Trust IQI 12.3 10.66
Invesco Senior Income Trust VVR 4.1 3.06
Invesco Trust for Investment Grade New York Municipal VTN 14.64 11.72
Invesco Trust for Investment Grade Municipals VGM 12.98 11.01
Invesco Value Municipal Income Trust IIM 15.72 12.79
Investors Real Estate Trust IRET 64.47 49.94
Ion Geophysical Corporation IO 9.56 2.71
Iron Mountain Incorporated IRM 35.18 20.33
IRSA Inversiones Y Representaciones S A IRS 19.21 8.2
iStar Inc STAR 12.47 7.51
Ita CorpBanca ITCB 14.32 11.17
Itau Unibanco Banco Holding SA ITUB 7.33 3.11
ITT Inc ITT 41.8 28.85
J P Morgan Chase & Co JPM 82.61 49.2
J Alexander& 39 s Holdings Inc JAX 10.93 8.45
J C Penney Company Inc Holding Company JCP 11.86 6.31
J M Smucker Company The SJM 147.19 109.73
Jabil Inc JBL 23.82 16.36
Jacobs Engineering Group Inc JEC 60.95 34.37
James Hardie Industries plc JHX 16.18 9.53
Japan Smaller Capitalization Fund Inc JOF 7.13 5.6
Vascular Biogenics Ltd. VBLT 6.85 2.8
JinkoSolar Holding Company Limited JKS 27.27 12.87
JMP Group LLC JMP 5.49 4.1
JMP Group LLC JMPB 25.79 19.67
John Bean Technologies Corporation JBT 91 41.53
John Hancock Financial Opportunities Fund BTO 33.84 17.36
John Hancock Income Securities Trust JHS 13.09 11.17
John Hancock Investors Trust JHI 14.68 10.58
John Hancock Pfd Income Fund II HPF 19.14 14.96
John Hancock Preferred Income Fund HPI 19.19 15.37
John Hancock Preferred Income Fund III HPS 16.73 13.36
John Hancock Premium Dividend Fund PDT 13.94 9.79
John Hancock Tax Advantaged Dividend Income Fund HTD 20.3 14.74
John Wiley & Sons Inc JW.A 55.52 37.5
Johnson & Johnson JNJ 117.4 88.36
Johnson Controls International plc JCI 46.02 31.53
Jones Lang LaSalle Incorporated JLL 157.48 87.39
Juniper Networks Inc JNPR 27.55 20.24
Just Energy Group Inc JE 5.46 4.01
K12 Inc LRN 17.53 7.32
Kadant Inc KAI 62.87 33.47
Kaman Corporation KAMN 49.12 36.13
Kansas City Southern KSU 96.08 61.69
KAR Auction Services Inc KAR 41.27 29.42
Kayne Anderson Midstream Energy Fund Inc KMF 13.55 5.34
Kayne Anderson MLP Midstream Investment Company KYN 16.42 8.13
KB Financial Group Inc KB 38.39 23.23
KB Home KBH 17.11 9.45
KBR Inc KBR 16.87 11.09
Kellogg Company K 80.55 63.93
Kemet Corporation KEM 6.83 1.3
Kemper Corporation KMPA 28.3 25.56
Kemper Corporation KMPR 44.11 22.52
Kennametal Inc KMT 34.08 14.76
Kennedy Wilson Holdings Inc KW 21.31 14.25
Kenon Holdings Ltd KEN 6.65 4.1
Key Energy Services Inc KEG 33.25 26.95
KeyCorp KEY 17.65 9.28
Keysight Technologies Inc KEYS 38.26 21.18
Kilroy Realty Corporation KRC 70.95 42.97
Kimberly Clark Corporation KMB 127.01 104.01
Kimco Realty Corporation KIM 27.74 21.37
Kinder Morgan Inc KMI 21.5 10.92
Kingsway Financial Services Inc KFS 6.25 3.72
Kinross Gold Corporation KGC 5.74 1.38
Kirby Corporation KEX 72.71 45.77
Kite Realty Group Trust KRG 25.73 19.39
KKR & Co Inc KKR 16.1 9.98
Knight Transportation Inc KNX 37.91 20.55
Knoll Inc KNL 26.65 15.54
KNOT Offshore Partners LP KNOP 19.66 7.58
Knowles Corporation KN 17.36 9.98
Kohl& 39 s Corporation KSS 54.46 30.62
Koninklijke Philips N V PHG 29.16 21.81
Koppers Holdings Inc KOP 42.35 14.26
Korea Electric Power Corporation KEP 27.74 18.11
Korea Fund Inc The KF 27.19 21.82
Korn Ferry International KFY 30.66 18.33
Kosmos Energy Ltd KOS 7.05 3.5
Kraton Corporation KRA 37.01 13.67
Kroger Company The KR 40.01 27.68
Kronos Worldwide Inc KRO 11.58 3.45
KT Corporation KT 16.23 10.7
L Brands Inc LB 80.96 52.46
L S Starrett Company The SCX 12.05 7.79
L3 Technologies Inc LLL 156.27 102.41
Laboratory Corporation of America Holdings LH 140.98 100.94
Lamb Weston Holdings Inc LW 36.77 29.04
Lannett Co Inc LCI 39.58 17.23
Laredo Petroleum Inc LPI 15.99 4.1
Las Vegas Sands Corp LVS 56.66 31.98
LATAM Airlines Group S A LTM 9.78 4.45
Lazard Global Total Return and Income Fund LGI 11 8.04
Lazard Ltd LAZ 38.82 23.36
Lazard World Dividend & Income Fund Inc LOR 8.53 6
La Z Boy Incorporated LZB 31.75 18.96
Leaf Group Ltd LEAF 7 6.45
Lear Corporation LEA 134.73 91.24
Lee Enterprises Incorporated LEE 3.82 1.18
Vivint Solar, Inc. VSLR 10.07 2.22
Legg Mason Inc LM 36.2 22.96
Leggett & Platt Incorporated LEG 50.44 34.48
Leidos Holdings Inc LDOS 49.89 28
Lennar Corporation LEN 48.82 37.47
Lennox International Inc LII 158.93 110.19
Lexington Realty Trust LXP 9.22 5.26
LG Display Co Ltd LPL 14.08 8.43
Liberty All Star Equity Fund USA 4.26 3.28
Liberty All Star Growth Fund Inc ASG 3.63 2.74
Liberty Property Trust LPT 38.18 24.01
Life Storage Inc LSI 83.63 71.23
LightInTheBox Holding Co Ltd LITB 3.52 1.95
Lincoln National Corporation LNC 65.61 28.95
Lindsay Corporation LNN 86.7 61.66
Lithia Motors Inc LAD 99.59 67.24
Live Nation Entertainment Inc LYV 28.78 19.36
Lloyds Banking Group Plc LYG 3.93 2.28
LMP Capital and Income Fund Inc SCD 11.11 7.62
Lockheed Martin Corporation LMT 254.35 190.45
Loews Corporation L 47.41 33.65
Louisiana Pacific Corporation LPX 20.46 13.52
Lowe& 39 s Companies Inc LOW 78.71 59.95
Lsb Industries Inc LXU 15.33 4.25
LSC Communications Inc LKSD 31.88 15.09
LTC Properties Inc LTC 48.32 35.72
Luby& 39 s Inc LUB 5.09 3.76
Lumber Liquidators Holdings Inc LL 19.67 11.07
Luxfer Holdings PLC LXFR 12.11 8.47
Luxoft Holding Inc LXFT 76.67 47.7
Lydall Inc LDL 64.2 26.06
Lyon William Homes WLH 21.56 8.03
LyondellBasell Industries NV LYB 84.42 64.25
M&T Bank Corporation MTB 152.09 94.7
M D C Holdings Inc MDC 25.64 17.63
M I Homes Inc MHO 26.44 15.71
Macerich Company The MAC 79.77 60.11
Mack Cali Realty Corporation CLI 26.99 16.05
Macquarie First Trust Global MFD 10.19 7.35
Macquarie Global Infrastructure Total Return Fund Inc MGU 19.52 12.99
Macquarie Infrastructure Corporation MIC 69.3 41.17
Macro Bank Inc BMA 78.1 52.88
Macy& 39 s Inc M 40.05 26.23
Madison Covered Call & Equity Strategy Fund MCN 6.45 4.98
Magellan Midstream Partners L P MMP 68.26 48.93
Magna International Inc MGA 44.23 28.66
MagnaChip Semiconductor Corporation MX 9.02 3.28
Main Street Capital Corporation MAIN 31.94 20.97
Mallinckrodt plc MNK 83.06 49.51
Manchester United Ltd MANU 17.25 12.97
Manitowoc Company Inc The MTW 67.76 14.68
Manning & Napier Inc MN 8.24 4.48
ManpowerGroup MAN 89.19 56.98
Manulife Financial Corp MFC 17.45 10.19
Marathon Oil Corporation MRO 18.34 6.49
Marathon Petroleum Corporation MPC 48.44 28.08
Marcus & Millichap Inc MMI 29.77 19
Marcus Corporation The MCS 30.9 16.92
Marine Products Corporation MPX 13.74 4.81
MarineMax Inc HZO 21.6 14
Markel Corporation MKL 982.84 810.26
Marriot Vacations Worldwide Corporation VAC 86.58 44.42
Marsh & McLennan Companies Inc MMC 67.51 48.82
Martin Marietta Materials Inc MLM 229.17 114.01
Masco Corporation MAS 35.93 22.72
Masonite International Corporation DOOR 72.26 45.6
MasTec Inc MTZ 40.05 12.75
Mastercard Incorporated MA 105.47 79.01
Matador Resources Company MTDR 26.64 12.58
Materion Corporation MTRN 40.3 20.91
Matson Inc MATX 39.87 29.28
Travelport Worldwide Limited TVPT 14.35 8.07
Maui Land & Pineapple Company Inc MLP 7.95 5
Maximus Inc MMS 59.55 44.81
MaxLinear Inc MXL 22.7 13.49
MBIA Inc MBI 11.3 5.75
McCormick & Company Incorporated MKC 102.12 75.54
McDermott International Inc MDR 23.79 6.87
McDonald& 39 s Corporation MCD 122.3 104.32
McEwen Mining Inc MUX 4.74 1
McKesson Corporation MCK 194.06 121.56
MDU Resources Group Inc MDU 27.95 14.64
Mechel PAO MTL 6.61 1.29
Medical Properties Trust Inc MPW 13.24 7.99
MEDIFAST INC MED 41.15 25.69
Medley Capital Corporation MCC 6.26 3.66
Mednax Inc MD 76.29 60.38
Medtronic plc MDT 84.56 68.37
Merck & Company Inc MRK 60.69 44.31
Mercury General Corporation MCY 54.95 37.48
Meredith Corporation MDP 54.99 32.46
Meritage Corporation MTH 40.55 26.86
Meritor Inc MTOR 13.28 6.11
Merrill Lynch Depositor Inc PIY 22.86 19.18
Mesa Royalty Trust MTR 9.93 5.12
Mesabi Trust MSB 9.62 2.44
Methode Electronics Inc MEI 41.7 23.99
MetLife Inc MET 53.72 32.08
Mettler Toledo International Inc MTD 429.91 298.14
Mexico Equity and Income Fund Inc The MXE 11.35 9.03
Mexico Fund Inc The MXF 15.99 12.59
MFA Financial Inc MFA 6.35 4.21
MFC Bancorp Ltd MFCB 12.5 8
MFS Charter Income Trust MCR 7.08 5.65
MFS Government Markets Income Trust MGF 4.52 4.18
MFS Intermediate Income Trust MIN 3.72 3.38
MFS Multimarket Income Trust MMT 5.06 4.04
MFS Municipal Income Trust MFM 6.62 5.74
MFS Special Value Trust MFV 4.6 3.5
MGIC Investment Corporation MTG 10.5 5.44
MGM Resorts International MGM 29.06 16.07
Michael Kors Holdings Limited KORS 58.54 35.57
Mid America Apartment Communities Inc MAA 100.18 76.69
MidSouth Bancorp MSL 14.08 6.38
MIDSTATES PETROLEUM COMPANY INC MPO 22.65 17.61
Miller Industries Inc MLR 26.21 17.53
Miller Howard High Income Equity Fund HIE 9.98 6.26
Minerals Technologies Inc MTX 82.42 36.69
Mistras Group Inc MG 26.07 18.65
Mitsubishi UFJ Financial Group Inc MUFG 6.67 3.9
MiX Telematics Limited MIXT 6.48 3.19
Mizuho Financial Group Inc MFG 4.04 2.73
Mobile TeleSystems OJSC MBT 7.97 3.91
Model N Inc MODN 13.76 7.35
Modine Manufacturing Company MOD 16.3 6.01
Mohawk Industries Inc MHK 216.22 151.78
Molina Healthcare Inc MOH 67.72 45.34
Molson Coors Brewing Company TAP 106.17 78.8
Monmouth Real Estate Investment Corporation MNR 14.13 8.68
Moody& 39 s Corporation MCO 107.24 75.46
Moog Inc MOG.A 71.11 38.74
Morgan Stanley MS 41.97 20.44
Morgan Stanley Emerging Markets Debt Fund Inc MSD 8.54 6.52
Morgan Stanley India Investment Fund Inc IIF 18.97 13.6
Mosaic Company The MOS 30.57 20.65
Motorola Solutions Inc MSI 80.7 56.67
Movado Group Inc MOV 30.61 18.33
GWG Holdings, Inc GWGH 6.61 2.8
MPLX LP MPLX 32.34 13.84
MRC Global Inc MRC 22.01 8.71
MSA Safety Incorporporated MSA 68.5 36.01
MSC Industrial Direct Company Inc MSM 89.48 52.11
MSCI Inc MSCI 87.62 60.84
MSG Networks Inc MSGN 21.75 15.04
Mueller Industries Inc MLI 36.73 21.17
Mueller Water Products Inc MWA 13.62 7.48
MuniVest Fund Inc MVF 9.77 8.47
MuniYield Arizona Fund Inc MZA 16.47 12.56
Murphy Oil Corporation MUR 32.8 14.06
Murphy USA Inc MUSA 79.29 54.24
MV Oil Trust MVO 4.98 2.7
MVC Capital Inc MVC 7.62 5.65
Myers Industries Inc MYE 14.57 9.4
Nabors Industries Ltd NBR 16.1 5
NACCO Industries Inc NC 94.06 40.17
Nam Tai Property Inc NTP 8.92 4.5
National Bank Holdings Corporation NBHC 31.33 18.02
National Fuel Gas Company NFG 55.12 36.56
National Grid Transco PLC NGG 66.53 51.43
National Health Investors Inc NHI 72.38 47.7
National Oilwell Varco Inc NOV 39.88 25.56
National Presto Industries Inc NPK 96.93 63.9
National Retail Properties NNN 48.34 34.26
National Steel Company SID 3.91 0.73
Natural Gas Services Group Inc NGS 33.9 16.16
Natural Grocers by Vitamin Cottage Inc NGVC 21.99 10.6
Natural Resource Partners LP NRP 34.87 5.51
Natuzzi S p A NTZ 2.3 1.36
Nautilus Group Inc The NLS 24.99 15.65
Navigant Consulting Inc NCI 27.5 14.07
Navigator Holdings Ltd NVGS 17.57 6.55
Navios Maritime Acquisition Corporation NNA 28.94 13.43
Navios Maritime Holdings Inc NM 17.9 6.42
Navios Maritime Partners LP NMM 2.97 0.77
Navistar International Corporation NAV 32.2 6.23
NCI Building Systems Inc NCS 17.85 9.17
NCR Corporation NCR 41.75 19.08
Neenah Inc NP 86.07 52.67
Nelnet Inc NNI 53.7 27.77
NeoPhotonics Corporation NPTN 18.22 8.04
New America High Income Fund Inc The HYB 7.91 5.51
New Germany Fund Inc The GF 10.17 8.41
New Ireland Fund Inc The IRL 10.67 8.86
New Media Investment Group Inc NEWM 15.66 11.11
New Mountain Finance Corporation NMFC 11.7 8.21
New Oriental Education & Technology Group Inc EDU 52.77 27.33
New Residential Investment Corp NRZ 12.54 6.8
New Senior Investment Group Inc SNR 9.63 5.98
New York Community Bancorp Inc NYCB 15.48 12.24
New York Times Company The NYT 13.84 10.6
NewJersey Resources Corporation NJR 36.24 29.31
NewMarket Corporation NEU 424.65 309.16
Newmont Mining Corporation NEM 44.71 15.88
Newpark Resources Inc NR 8.05 3.43
NexPoint Residential Trust Inc NXRT 20.79 9.57
NextEra Energy Inc NEE 122.17 95.25
NGL ENERGY PARTNERS LP NGL 16.68 4.18
Nielsen N V NLSN 51.4 39.14
Nike Inc NKE 62.74 48.25
NiSource Inc NI 24.87 17.82
NL Industries Inc NL 9.5 1.93
Noah Holdings Ltd NOAH 28.85 20.38
Noble Corporation NE 13.5 4.64
Noble Energy Inc NBL 40.51 24.73
Nokia Corporation NOK 6.61 3.85
Nomad Foods Limited NOMD 13.25 6.49
Nomura Holdings Inc ADR NMR 6.73 3.42
Norbord Inc OSB 23.34 13.23
Nordic American Tankers Limited NAT 13.69 6.88
Nordstrom Inc JWN 57.79 33.4
Medley Management Inc. MDLY 7.86 2.5
Norfolk Souther Corporation NSC 106.37 62.19
North American Construction Group Ltd NOA 4.01 1.36
North European Oil Royality Trust NRT 7.77 4.96
Northrop Grumman Corporation NOC 243.46 170.12
NorthStar Realty Europe Corp NRE 11.7 7.26
Northwest Natural Holding Company NWN 60.8 45.18
NorthWestern Corporation NWE 57.79 47.09
Novartis AG NVS 77.8 62.97
Novo Nordisk A S NVO 53.83 29.84
NOW Inc DNOW 23.21 12.48
NRG Energy Inc NRG 17.64 8.7
Nu Skin Enterprises Inc NUS 62.54 25.98
Nucor Corporation NUE 63 32.13
Nustar Energy L P NS 40.99 19.39
Nuveen AMT Free Municipal Credit Income Fund NVG 14.21 12.14
Nuveen AMT Free Municipal Value Fund NUV 9.81 8.57
Nuveen AMT Free Quality Municipal Income Fund NEA 13.26 11.62
Nuveen Arizona Quality Municipal Income Fund NAZ 15.51 12.3
Nuveen California AMT Free Quality Municipal Income Fund NKX 15.3 12.44
Nuveen California Municipal Value Fund 2 NCB 17.24 14.24
Nuveen California Municipal Value Fund Inc NCA 10.46 9.11
Nuveen California Quality Municipal Income Fund NAC 14.98 12.32
Nuveen Connecticut Quality Municipal Income Fund NTC 12.9 10.94
Nuveen Credit Strategies Income Fund JQC 7.65 5.77
Nuveen Diversified Dividend and Income Fund JDD 9.71 6.98
Nuveen Dow 30SM Dynamic Overwrite Fund DIAX 13.26 10.11
Nuveen Floating Rate Income Fund JFR 10.09 7.41
Nuveen Floating Rate Income Opportuntiy Fund JRO 10.64 7.15
Nuveen Georgia Quality Municipal Income Fund NKG 13.3 11.59
Nuveen Insured California Select Tax Free Income Portfolio NXC 16.25 13.43
Nuveen Insured New York Select Tax Free Income Portfolio NXN 13.45 11.9
Nuveen Maryland Quality Municipal Income Fund NMY 12.95 10.86
Nuveen Massachusetts Municipal Income Fund NMT 14.36 11.95
Nuveen Michigan Quality Municipal Income Fund NUM 13.9 11.68
Nuveen Missouri Quality Municipal Income Fund NOM 16 13.19
Nuveen Municipal Credit Income Fund NZF 13.97 12.01
Nuveen Municipal High Income Opportunity Fund NMZ 13.16 11.18
Nuveen Municipal Income Fund Inc NMI 11.95 10
Nuveen New Jersey Municipal Value Fund NJV 14.44 11.98
Nuveen New Jersey Quality Municipal Income Fund NXJ 13.68 11.37
Nuveen New York AMT Free Quality Municipal NRK 13.01 11.09
Nuveen New York Municipal Value Fund 2 NYV 14.97 13.12
Nuveen New York Municipal Value Fund Inc NNY 9.66 8.6
Nuveen New York Quality Municipal Income Fund NAN 14.07 11.87
Nuveen North Carolina Quality Municipal Income Fd NNC 13.57 11.6
Nuveen Ohio Quality Municipal Income Fund NUO 15.2 13.05
Nuveen Pennsylvania Municipal Value Fund NPN 15.85 12.61
Nuveen Pennsylvania Quality Municipal Income Fund NQP 13.67 11.59
Nuveen Preferred & Income Opportunities Fund JPC 8.69 6.85
Nuveen Preferred & Income Securities Fund JPS 8.07 6.67
Nuveen Quality Municipal Income Fund NAD 14 11.84
Nuveen Real Estate Fund JRS 9.99 6.98
Nuveen S&P 500 Buy Write Income Fund BXMX 11.33 9.06
Nuveen S&P 500 Dynamic Overwrite Fund SPXX 12.88 9.57
Nuveen Select Maturities Municipal Fund NIM 10.16 8.93
Nuveen Select Tax Free Income Portfolio NXP 14.5 12.43
Nuveen Select Tax Free Income Portfolio II NXQ 13.75 11.99
Nuveen Select Tax Free Income Portfolio III NXR 14.53 12.72
Nuveen Senior Income Fund NSL 5.87 4.27
Nuveen Tax Advantaged Dividend Growth Fund JTD 12.53 9.44
Nuveen Tax Advantaged Total Return Strategy Fund JTA 10.21 7.64
Nuveen Texas Quality Municipal Income Fund NTX 14.21 12.16
Nuveen Virginia Quality Municipal Income Fund NPV 13.57 11.51
NVR Inc NVR 1 1
Oaktree Capital Group LLC OAK 41.23 32.42
Oasis Petroleum Inc OAS 16.55 4.29
CyberArk Software Ltd. CYBR 57.47 32.78
Occidental Petroleum Corporation OXY 70.26 52.27
Oceaneering International Inc OII 36.84 22.22
Och Ziff Capital Management Group LLC OZM 58.86 25.91
Ocwen Financial Corporation OCN 7.36 1.5
OFG Bancorp OFG 13.64 4.45
OGE Energy Corp OGE 31.45 21.53
Oil States International Inc OIS 40.35 22.36
Oil Dri Corporation Of America ODC 38.55 28.29
Old Republic International Corporation ORI 17.3 14.49
Olin Corporation OLN 25.43 11.78
Omega Healthcare Investors Inc OHI 31.42 21.92
Omnicom Group Inc OMC 82.74 62.25
OMNOVA Solutions Inc OMN 10.37 4.69
ONE Gas Inc OGS 62.71 45.04
One Liberty Properties Inc OLP 21.93 15.87
OneMain Holdings Inc OMF 40.72 16.9
ONEOK Inc OKE 53.33 16.88
Oppenheimer Holdings Inc OPY 18.6 12.82
Oracle Corporation ORCL 40.15 32.38
Orange ORAN 15.99 12.77
Orchid Island Capital Inc ORC 8.03 5.21
Orion Group Holdings Inc ORN 10.56 3.31
Orix Corp Ads IX 82.51 58.95
Ormat Technologies Inc ORA 52.81 32.33
Oshkosh Corporation OSK 69.75 29.25
Osisko Gold Royalties Ltd OR 13.99 8.65
OUTFRONT Media Inc OUT 22.17 14.96
Overseas Shipholding Group Inc OSG 15.82 2.92
Owens & Minor Inc OMI 36.68 28.85
Owens Corning Inc OC 54.37 38.9
Owens Illinois Inc OI 20.13 12.03
Oxford Industries Inc OXM 73.53 51.2
Pacific Coast Oil Trust ROYT 1.75 0.62
Pacific Drilling S A PACD 9 2.9
Pacific Gas & Electric Co PCG 62.89 48.57
Packaging Corporation of America PKG 82.56 41.5
Palo Alto Networks Inc PANW 171.52 115.69
Pampa Energia S A PAM 36.69 18.38
Panhandle Royalty Company PHX 27.1 11.81
Par Pacific Holdings Inc PARR 24 12.24
PAR Technology Corporation PAR 6.86 4.35
Park Electrochemical Corporation PKE 16.12 11.16
Park Hotels & Resorts Inc PK 23.78 22.09
Parker Hannifin Corporation PH 140.22 81.85
PBF Energy Inc PBF 33.12 18.04
Peabody Energy Corporation BTU 7.66 2.02
Pearson Plc PSO 11.23 7.68
Pebblebrook Hotel Trust PEB 28.35 19.01
Pembina Pipeline Corp PBA 28.49 16.24
Pennsylvania Real Estate Investment Trust PEI 21.52 13.74
PennyMac Financial Services Inc PFSI 18.7 10.61
PennyMac Mortgage Investment Trust PMT 13.58 8.04
Penske Automotive Group Inc PAG 52.86 27.47
Pentair plc PNR 63.81 40.32
PerkinElmer Inc PKI 56.34 40.92
Permian Basin Royalty Trust PBT 7.19 3.51
Perrigo Company PRGO 145.46 78.35
PetroChina Company Limited PTR 72.14 50.68
Petroleo Brasileiro S A Petrobras PBR 12.29 2.87
Pfizer Inc PFE 34.03 25.82
Philip Morris International Inc PM 92.56 75.08
Phillips 66 PSX 83.55 67.46
Phillips 66 Partners LP PSXP 55.56 39.11
Phoenix New Media Limited FENG 5.75 3.14
Physicians Realty Trust DOC 19.35 13.63
Piedmont Office Realty Trust Inc PDM 19.67 14.66
Pier 1 Imports Inc PIR 8.88 3.4
PIMCO California Municipal Income Fund PCQ 15.28 13.21
Pimco California Municipal Income Fund II PCK 9.76 8.08
PIMCO California Municipal Income Fund III PZC 11.43 9.68
PIMCO Commercial Mortgage Securities Trust Inc PCM 8.4 6.3
Pimco Corporate & Income Opportunity Fund PTY 11.88 8.88
Pimco Corporate & Income Stategy Fund PCN 12.7 9.53
Citizens Financial Group, Inc. CFG 34.96 17.13
Pimco Global Stocksplus & Income Fund PGP 16.32 11.27
Pimco High Income Fund PHK 7.61 5.12
PIMCO Income Strategy Fund PFL 8.71 6.61
PIMCO Income Strategy Fund II PFN 7.77 5.98
PIMCO Municipal Income Fund PMF 15.11 12.41
Pimco Municipal Income Fund II PML 12.1 10.33
PIMCO Municipal Income Fund III PMX 11.14 9.51
PIMCO New York Municipal Income Fund PNF 12.5 9.99
Pimco New York Municipal Income Fund II PNI 12.67 10.44
PIMCO New York Municipal Income Fund III PYN 10.54 8.36
PIMCO Strategic Income Fund Inc RCS 8.52 6.11
Pinnacle West Capital Corporation PNW 75.96 57.14
Pioneer Energy Services Corp PES 7.05 1.06
Pioneer Floating Rate Trust PHD 10.48 8.41
Pioneer High Income Trust PHT 8.68 6.53
Pioneer Municipal High Income Advantage Trust MAV 12.3 10.42
Pioneer Municipal High Income Trust MHI 12.69 10.47
Pioneer Natural Resources Company PXD 192.79 107.44
Piper Jaffray Companies PJC 73.48 30.97
Pitney Bowes Inc PBI 18.19 12.18
PJT Partners Inc PJT 31.3 21.43
Plains All American Pipeline L P PAA 29.59 12.7
Plains Group Holdings L P PAGP 31.69 11.79
Plantronics Inc PLT 54.45 31.42
PLDT Inc PHI 43.03 23.5
PNC Financial Services Group Inc The PNC 113.06 73.29
PNM Resources Inc Holding Co PNM 33.73 27.28
Polaris Industries Inc PII 94.63 64.8
PolyOne Corporation POL 36.65 23.14
Portland General Electric Company POR 41.71 32.66
POSCO PKX 58.92 31.97
Post Holdings Inc POST 87.85 53.86
PPG Industries Inc PPG 111.49 85.06
PPL Capital Funding Inc PPX 27.74 24.21
PPL Corporation PPL 35.11 28.44
PPlus Trust PYS 21.43 17.68
PPlus Trust PYT 19.62 16.6
Precision Drilling Corporation PDS 5.83 2.68
Preferred Apartment Communities Inc APTS 13.19 8.95
Prestige Consumer Healthcare Inc PBH 57.6 44.66
Pretium Resources Inc PVG 12.14 4.12
Primerica Inc PRI 70.98 38.68
Principal Real Estate Income Fund PGZ 14.67 11.16
ProAssurance Corporation PRA 50.13 36.2
Procter & Gamble Company The PG 83 67.46
Progressive Corporation The PGR 34.36 27.55
Prologis Inc PLD 50.94 32.36
PROS Holdings Inc PRO 25.55 9.28
Prospect Capital Corporation PBB 25.89 19.49
Prosperity Bancshares Inc PB 70.25 31.62
Proto Labs Inc PRLB 81.5 44.25
Provident Financial Services Inc PFS 26.81 16.18
Prudential Financial Inc PJH 27.15 24.13
Prudential Financial Inc PRH 27.82 24.31
Prudential Financial Inc PRU 100.43 52.46
Prudential Public Limited Company PUK 39.7 27.55
PS Business Parks Inc PSB 110.07 76.07
PT Telekomunikasi Indonesia Tbk TLK 31.86 19.42
Public Service Enterprise Group Incorporated PEG 42.79 34.43
Public Storage PSA 249.76 185.45
PulteGroup Inc PHM 21.31 14.66
Putnam Managed Municipal Income Trust PMM 7.13 6.2
Putnam Master Intermediate Income Trust PIM 4.02 3.34
Putnam Municipal Opportunities Trust PMO 11.98 10.3
Putnam Premier Income Trust PPT 4.37 3.68
PVH Corp PVH 113.68 66.14
Pzena Investment Management Inc PZN 10.92 5.66
Israel Chemicals Shs ICL 4.71 3.32
QEP Resources Inc QEP 20.45 9.29
QTS Realty Trust Inc QTS 52.57 36.98
Quad Graphics Inc QUAD 25.52 6.6
Quaker Chemical Corporation KWR 133.06 67.11
Quanex Building Products Corporation NX 20.85 15.09
Quanta Services Inc PWR 35.62 17.27
Quantum Corporation QTM 7.67 2.96
Quest Diagnostics Incorporated DGX 88.66 57.09
Quorum Health Corporation QHC 17.75 3.8
Quotient Technology Inc QUOT 13.98 5.23
Radian Group Inc RDN 18.29 9.31
Ralph Lauren Corporation RL 108.25 77.92
Range Resources Corporation RRC 45.97 20.22
Raymond James Financial Inc RJF 71.93 38.84
Rayonier Advanced Materials Inc RYAM 15.51 5.65
Rayonier Inc RYN 26.23 16.78
Raytheon Company RTN 144.94 111.36
RE MAX Holdings Inc RMAX 54.71 29.19
Realogy Holdings Corp RLGY 35.65 21.48
Realty Income Corporation O 64.74 44.89
Red Hat Inc RHT 81.91 60.93
Red Lion Hotels Corporation RLH 9.4 5.57
Redwood Trust Inc RWT 13.79 7.48
Regal Beloit Corporation RBC 72.79 47.28
Regional Management Corp RM 26.89 11.94
Regions Financial Corporation RF 13.97 6.59
Regis Corporation RGS 16.01 11.62
Reinsurance Group of America Incorporated RGA 124.69 75.19
Reinsurance Group of America Incorporated RZA 31.05 26.09
Reliance Steel & Aluminum Co RS 82.38 48.27
RELX PLC RELX 18.83 15.33
RenaissanceRe Holdings Ltd RNR 133.83 105.74
Renesola Ltd SOL 9.1 3.15
Renren Inc RENN 1.67 0.69
Republic Services Inc RSG 54.87 39.53
ResMed Inc RMD 67.68 48.71
Resolute Forest Products Inc RFP 7.2 3.33
Restaurant Brands International Inc QSR 47.46 28.5
Retail Properties of America Inc RPAI 15.6 12.19
Revlon Inc REV 37.97 24.5
REX American Resources Corporation REX 101.95 46.4
Rexford Industrial Realty Inc REXR 22.21 14.4
Rexnord Corporation RXN 22.64 14.66
RH RH 78.05 25.39
Ringcentral Inc RNG 24.15 14.38
Rio Tinto Plc RIO 37.74 19.3
Ritchie Bros Auctioneers Incorporated RBA 37.74 20.34
Rite Aid Corporation RAD 8.61 6.43
RLI Corp RLI 63.98 49.2
RLJ Lodging Trust RLJ 21.53 14.19
Roadrunner Transportation Systems Inc RRTS 13.52 6.67
Robert Half International Inc RHI 47.42 32.94
Rockwell Automation Inc ROK 134.2 84.03
Rogers Communication Inc RCI 41.95 30.22
Rogers Corporation ROG 77.46 42.76
Rollins Inc ROL 22.14 15.36
Roper Technologies Inc ROP 185.4 155.86
Rosetta Stone RST 9.09 6.38
Rowan Companies plc RDC 20.9 11.23
Royal Bank Of Canada RY 63.35 39.57
Royal Bank Scotland plc The RBS 8.66 4.01
Royal Caribbean Cruises Ltd RCL 92.02 62.01
Royal Dutch Shell PLC RDS.A 48.25 30.19
Royal Dutch Shell PLC RDS.B 51.65 30.46
Hortonworks, Inc. HDP 20.86 6.57
Smart SFS 18.41 11.6
Royce Micro Cap Trust Inc RMT 7.02 4.71
Royce Value Trust Inc RVT 11.69 7.67
RPC Inc RES 20.84 9.94
RPM International Inc RPM 52.78 35.05
RPT Realty RPT 17.24 13.33
Rudolph Technologies Inc RTEC 23.75 11.46
Ryder System Inc R 80.94 44.51
Ryman Hospitality Properties Inc RHP 57.39 37.38
S&P Global Inc SPGI 124.44 96.66
Sabine Royalty Trust SBR 34.59 19.95
Safe Bulkers Inc SB 1.9 0.3
Safeguard Scientifics Inc SFE 14.67 10.75
Salesforce com Inc CRM 83.77 54.05
Sally Beauty Holdings Inc SBH 32.75 24.84
San Juan Basin Royalty Trust SJT 6.03 3.36
SandRidge Energy Inc SD 26.5 19.5
SandRidge Mississippian Trust I SDT 2.39 0.92
SandRidge Mississippian Trust II SDR 1.79 0.77
SandRidge Permian Trust PER 2.31 1.27
Sanofi SNY 39.31 33.93
SAP SE SAP 89.82 70.04
Saratoga Investment Corp SAB 25.88 25.6
Saratoga Investment Corp SAR 16.95 10.07
Sasol Ltd SSL 30.29 19.83
Saul Centers Inc BFS 62.84 42.96
Schlumberger N V SLB 81.18 55.92
Schweitzer Mauduit International Inc SWM 42.38 25.94
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 85.4 38.41
Scorpio Bulkers Inc SALT 8.22 1.81
Scorpio Bulkers Inc SLTB 22.8 7.85
Scorpio Tankers Inc STNG 67.21 34.84
Scotts Miracle Gro Company The SMG 92.26 58.16
Scudder Municiple Income Trust KTF 12.82 11.11
Scudder Strategic Municiple Income Trust KSM 13.03 10.49
Seabridge Gold Inc SA 15.41 5.78
SEACOR Holdings Inc CKH 72.97 42.35
Seadrill Limited SDRL 6.06 1.63
Seadrill Partners LLC SDLP 4.73 1.21
Sealed Air Corporation SEE 50.6 36.74
Seaspan Corporation SSW 15.41 7.35
Seaspan Corporation SSWN 25.9 23.09
SeaWorld Entertainment Inc SEAS 21.2 12.03
Select Asset Inc JBN 14.44 9.61
Select Medical Holdings Corporation SEM 14.05 7.5
Selective Insurance Group Inc SGZA 26.8 23.44
Semgroup Corporation SEMG 36.53 11.89
Semiconductor Manufacturing International Corporation SMI 7.62 3.9
Sempra Energy SRE 106.12 79.5
Sensata Technologies Holding plc ST 45.15 30.33
Sensient Technologies Corporation SXT 80.18 51.41
Sequans Communications S A SQNS 2.99 1.65
Seritage Growth Properties SRG 52.9 34.96
Service Corporation International SCI 27.66 20.51
ServiceNow Inc NOW 87.91 47.14
Shaw Communications Inc SJR 18.77 14.05
Sherwin Williams Company The SHW 304.54 232.13
Shinhan Financial Group Co Ltd SHG 39.7 28.8
Ship Finance International Limited SFL 11.99 7.36
Shutterstock Inc SSTK 60.98 24.62
Sibanye Gold Limited SBGL 20.04 5.84
Signet Jewelers Limited SIG 125.95 69.63
Simon Property Group Inc SPG 204.34 157.96
Simpson Manufacturing Company Inc SSD 46.49 29.05
SINOPEC Shangai Petrochemical Company Ltd SHI 48.01 30.33
Six Flags Entertainment Corporation New SIX 54.9 40.67
SJW Group SJW 54.58 27.66
SK Telecom Co Ltd SKM 22.41 17.3
Skechers U S A Inc SKX 34.06 18.98
Grupo Aval Acciones y Valores S.A. AVAL 8.01 4.88
SL Green Realty Corp SLG 110.02 73.23
SM Energy Company SM 40.85 7.51
Smith & Nephew SNATS Inc SNN 33.49 26.09
Smith A O Corporation AOS 50.3 30.09
Snap On Incorporated SNA 169.4 128.1
Sociedad Quimica y Minera S A SQM 28.92 13.31
Sonic Automotive Inc SAH 23.46 15.39
Sonoco Products Company SON 52.01 33.79
Sony Corp Ord SNE 33.91 20.26
Sotheby& 39 s BID 41.65 19.13
Source Capital Inc SOR 35.28 28.27
South Jersey Industries Inc SJI 32.38 20.39
Southern Company The SO 48.31 40.24
Southern Company The SOJA 28.69 25.15
Southern Copper Corporation SCCO 33.41 21.15
Southwest Airlines Company LUV 49.93 33.76
Southwest Gas Holdings Inc SWX 73.97 49.88
Southwestern Energy Company SWN 15.44 5.62
Special Opportunities Fund Inc SPE 11.52 9.15
Spectrum Brands Holdings Inc SPB 132.31 85.23
Speedway Motorsports Inc TRK 20.61 15.45
Spire Inc SR 65.63 55.98
Spirit Aerosystems Holdings Inc SPR 60.46 39.97
Spirit Realty Capital Inc SRC 57.16 36.36
Sprague Resources LP SRLP 23.14 12.2
Sprint Corporation S 8.9 2.45
SPX Corporation SPXC 25.5 7.79
SPX FLOW Inc FLOW 32.91 15.76
St Joe Company The JOE 21.5 14.43
Stag Industrial Inc STAG 22.24 12.78
Stage Stores Inc SSI 6.59 3.27
Standard Motor Products Inc SMP 53.24 28.67
Standex International Corporation SXI 95.87 64.93
Stanley Black & Decker Inc SWJ 26.72 24.01
Stanley Black & Decker Inc SWK 120.83 85.28
Stantec Inc STN 26.6 19.94
Star Group L P SGU 10.1 6.3
StarTek Inc SRT 8.99 3.48
STARWOOD PROPERTY TRUST INC STWD 18.76 12.92
State Street Corporation STT 77.91 48.01
Steel Partners Holdings LP SPLP 15.47 12.18
Steelcase Inc SCS 16.69 10.63
Stellus Capital Investment Corporation SCM 9.95 5.68
Stepan Company SCL 84.5 40.47
STERIS plc STE 72.06 60.22
Sterling Bancorp STL 23.81 13.08
Stewart Information Services Corporation STC 44.63 29.45
Stifel Financial Corporation SF 51.78 26.4
STMicroelectronics N V STM 11.06 4.96
Stone Harbor Emerging Markets Income Fund EDF 11.73 6.39
Stone Harbor Emerging Markets Total Income Fund EDI 11.47 6.35
StoneMor Partners L P STON 24.68 7.34
Stoneridge Inc SRI 19.02 10.62
STRATS Trust GJH 9.13 7.85
Stryker Corporation SYK 119.09 84.28
Sturm Ruger & Company Inc RGR 71.39 45.09
Suburban Propane Partners L P SPH 27.61 15.58
Sumitomo Mitsui Financial Group Inc SMFG 8.28 5.06
Summit Hotel Properties Inc INN 14.55 8.05
Summit Midstream Partners LP SMLP 19.82 8.96
Sun Communities Inc SUI 75.48 57.98
Sun Life Financial Inc SLF 36.65 23.41
SunCoke Energy Partners L P SXCP 16.98 3.46
SunCoke Energy Inc SXC 12.96 2.2
Alibaba Group Holding Limited BABA 109.36 60.57
Suncor Energy Inc SU 31.33 17.86
Sunoco LP SUN 28.38 16.89
Sunstone Hotel Investors Inc SHO 13.98 8.79
SunTrust Banks Inc STI 53.67 29.15
Superior Energy Services Inc SPN 19.5 8.52
Superior Industries International Inc SUP 29.16 15.22
Swiss Helvetia Fund Inc The SWZ 6.6 5.53
Synnex Corporation SNX 123.98 75.76
Synovus Financial Corp SNV 40.3 24.67
Sysco Corporation SYY 53.66 36.35
Systemax Inc SYX 6.73 5.22
Tableau Software Inc DATA 94.3 37.22
Tailored Brands Inc TLRD 26.06 10.12
Taiwan Fund Inc The TWN 15.27 11.52
Taiwan Semiconductor Manufacturing Company Ltd TSM 29.51 18.46
TAL Education Group TAL 13.61 6.75
Tallgrass Energy LP TGE 23.63 8.8
Tanger Factory Outlet Centers Inc SKT 37.13 25.95
Targa Resources Inc TRGP 50.23 12.41
Target Corporation TGT 76.11 60.75
Taro Pharmaceutical Industries Ltd TARO 135.06 81.76
Tata Motors Ltd TTM 44.29 20.55
Taubman Centers Inc TCO 73.58 59.09
Taylor Morrison Home Corporation TMHC 20.98 11.3
TC PipeLines LP TCP 50.44 28.89
TCW Strategic Income Fund Inc TSI 4.71 4.27
TE Connectivity Ltd TEL 68.88 49.12
Team Inc TISI 39.25 22.01
TechnipFMC plc FTI 35.84 22.47
Teck Resources Ltd TECK 25.14 2.57
Teekay Corporation TK 10.61 4.53
Teekay LNG Partners L P TGP 15.08 7.85
Teekay Offshore Partners L P TOO 6.14 2.32
Teekay Tankers Ltd TNK 5.59 1.78
TEGNA Inc GCI 14.7 6.4
TEGNA Inc TGNA 23.6 17.13
Tejon Ranch Co TRC 27.8 17.04
Tekla Healthcare Investors HQH 22.74 16.29
Tekla Life Sciences Investors HQL 17.53 12.01
Telecom Argentina Stet France Telecom S A TEO 17.24 12.59
Telecom Italia S P A TI 12.33 6.96
Teledyne Technologies Incorporated TDY 128.89 76.61
Teleflex Incorporated TFX 185.68 123.43
Telefonica Brasil S A VIV 13.34 6.59
Telefonica SA TEF 9.53 7.41
Telephone and Data Systems Inc TDA 26.1 22.44
Telephone and Data Systems Inc TDS 30.05 19.65
TELUS Corporation TU 30.57 21.95
Templeton Dragon Fund Inc TDF 14.8 11.19
Templeton Emerging Markets Fund EMF 11.28 7.51
Templeton Emerging Markets Income Fund Inc TEI 9.49 7.2
Templeton Global Income Fund Inc GIM 5.87 5.1
Tempur Sealy International Inc TPX 82.04 50.94
Tenaris S A TS 34.16 17.78
Tenet Healthcare Corporation THC 32.61 14.38
Tennant Company TNC 74.43 44.97
Tenneco Inc TEN 63.88 34.18
Teradata Corporation TDC 32.62 22.6
Terex Corporation TEX 32.42 14.01
Ternium S A TX 24.94 9.38
Terreno Realty Corporation TRNO 27.21 19.08
Tetra Technologies Inc TTI 7.51 4.56
Teva Pharmaceutical Industries Limited TEVA 61.94 33.88
Texas Pacific Land Trust TPL 300.8 108.79
Textainer Group Holdings Limited TGH 15.4 7
Textron Inc TXT 48.9 30.96
The AES Corporation AES 12.08 7.55
Foamix Pharmaceuticals Ltd. FOMX 11.13 5.69
The Blackstone Group L P BX 25.79 19.14
The Central and Eastern Europe Fund Inc CEE 19.21 13.45
The Charles Schwab Corporation SCHW 39.81 21.7
The Cooper Companies Inc COO 189.78 120.88
LogicBio Therapeutics, Inc. LOGC 0.01 0
The Hanover Insurance Group Inc THG 84.31 67.78
The Travelers Companies Inc TRV 117.06 95.29
Thermo Fisher Scientific Inc TMO 158.22 120.67
Thermon Group Holdings Inc THR 20.99 15.24
Third Point Reinsurance Ltd TPRE 13.02 10.48
Thor Industries Inc THO 103.01 45.78
Tidewater Inc TDW 11.09 1.49
TIER REIT Inc TIER 16.16 11.31
Tiffany & Co TIF 81.15 54.5
Tilly& 39 s Inc TLYS 13.34 4.9
TIM Participacoes S A TSU 13.27 6.64
SolarWinds Corporation SWI 60 57.99
Timken Company The TKR 39.02 21.63
TimkenSteel Corporation TMST 18.08 3.99
Titan International Inc TWI 11.8 2.68
TJX Companies Inc The TJX 39.96 31.96
Toll Brothers Inc TOL 32.33 23.63
Tootsie Roll Industries Inc TR 40.68 29.48
TopBuild Corp BLD 39.42 23.28
Torchmark Corporation TMK 73.56 47.41
Toro Company The TTC 56.18 31.52
Toronto Dominion Bank The TD 46.43 30.52
Tortoise Energy Independence Fund Inc NDP 12.59 5.29
Tortoise Energy Infrastructure Corporation TYG 26.65 14.53
Tortoise Pipeline & Energy Fund Inc TTP 18.55 7.38
Total S A TOT 45.37 33.81
Total System Services Inc TSS 55.47 37.16
Tower International Inc TOWR 27.99 18.1
Toyota Motor Corp Ltd Ord TM 123.07 98.27
TPG Specialty Lending Inc TSLX 15.61 11.56
TransAlta Corporation TAC 5.45 2.41
TransCanada Corporation TRP 43.34 25.91
Transcontinental Realty Investors Inc TCI 12.1 8.46
Transdigm Group Incorporated TDG 251.05 157.7
Transocean Ltd RIG 15.54 8.2
Transportadora De Gas Sa Ord B TGS 8.58 5.05
Trecora Resources TREC 14.05 8.85
Tredegar Corporation TG 24.25 10.86
Treehouse Foods Inc THS 104.35 63.34
Trex Company Inc TREX 35.48 16.1
Tri Continental Corporation TY 20.52 15.62
TRI Pointe Group Inc TPH 14.07 9.05
Tribune Media Company TRCO 31.77 21.25
Trinity Industries Inc TRN 28.17 14.83
TriplePoint Venture Growth BDC Corp TPVG 10.33 6.26
Triple S Management Corporation GTS 27.5 19
Triton International Limited TRTN 18.43 10.1
Triumph Group Inc TGI 39.31 22.82
Tronox Limited TROX 11.53 2.74
TrueBlue Inc TBI 27.35 16.75
Tsakos Energy Navigation Ltd TNP 6.62 3.63
Tupperware Brands Corporation TUP 58.51 37.43
Turkcell Iletisim Hizmetleri AS TKC 9.04 5.33
Turquoise Hill Resources Ltd TRQ 3.63 1.72
Tutor Perini Corporation TPC 29.25 10.68
Twitter Inc TWTR 24.87 14.01
Two Harbors Investments Corp TWO 14.05 10.03
Tyler Technologies Inc TYL 175.47 119.5
Tyson Foods Inc TSN 73.88 47.5
U S Bancorp USB 49.76 34.78
ProQR Therapeutics N.V. PRQR 7.73 3.64
U S Physical Therapy Inc USPH 70.01 45.1
U S Silica Holdings Inc SLCA 57.1 14.55
UBS AG UBS 16.77 11.35
UDR Inc UDR 34.92 30.02
UGI Corporation UGI 45.89 30.07
Ultrapar Participacoes S A UGP 23.06 12.21
UMH Properties Inc UMH 13.82 7.86
Under Armour Inc UA 45.73 23.75
Under Armour Inc UAA 46.99 29.05
Unifi Inc UFI 34.67 21.33
Unifirst Corporation UNF 146.47 97.53
Unilever NV UN 44.56 36.28
Unilever PLC UL 45.22 36.36
Union Pacific Corporation UNP 101.8 64.21
Unisys Corporation UIS 16.4 6.77
Unit Corporation UNT 28.11 4.41
United Microelectronics Corporation UMC 1.9 1.47
United Parcel Service Inc UPS 112.88 80.89
United Rentals Inc URI 109.12 43.34
United States Cellular Corporation USM 45.87 33.97
United States Steel Corporation X 36.97 6.49
United Technologies Corporation UTX 106.03 78.79
UnitedHealth Group Incorporated UNH 159.35 104.36
UNITIL Corporation UTL 42.75 32
Universal Corporation UVV 58.14 45.67
Universal Health Realty Income Trust UHT 60.68 41.81
Universal Health Services Inc UHS 137.58 100.64
UNIVERSAL INSURANCE HOLDINGS INC UVE 27.14 15.16
Universal Technical Institute Inc UTI 5 1.52
Unum Group UNM 42.49 22.54
Urban Edge Properties UE 27.49 19.95
Urstadt Biddle Properties Inc UBA 22.11 15.97
Urstadt Biddle Properties Inc UBP 19.51 14.79
USA Compression Partners LP USAC 14.06 4.95
USANA Health Sciences Inc USNA 74.13 47.41
USLIFE Income Fund Inc BIF 8.32 5.88
V F Corporation VFC 61.9 49.98
VAALCO Energy Inc EGY 1.69 0.71
Vail Resorts Inc MTN 159.72 108.76
VALE S A VALE 8.45 1.97
Valero Energy Corporation VLO 64.6 43.05
Valhi Inc VHI 3.55 0.86
Valmont Industries Inc VMI 151.79 95.81
Varian Medical Systems Inc VAR 100.29 74.02
Vector Group Ltd VGR 19.08 16.49
Vectrus Inc VEC 34.56 15.23
Vedanta Limited VEDL 11.48 2.91
Veeva Systems Inc VEEV 47.36 20.61
Ventas Inc VTR 67.27 41.56
VEREIT Inc VER 9.29 5.76
Veritiv Corporation VRTV 56.4 28
Verizon Communications Inc VZ 50.12 38.53
Verizon Communications Inc VZA 28.47 25.24
Vermilion Energy Inc VET 39.13 18.48
Verso Corporation VRS 12 4.82
Versum Materials Inc VSM 28.4 22.1
Viad Corp VVI 46.28 25.91
Vince Holding Corp VNCE 79.2 38.6
Vipshop Holdings Limited VIPS 16.25 10.35
Virtus Global Dividend & Income Fund Inc ZTR 9.06 7.38
Virtus Total Return Fund Inc ZF 8.6 6.94
Visa Inc V 82.05 66.34
Vishay Intertechnology Inc VSH 16.12 9.8
Vishay Precision Group Inc VPG 19.1 10.49
Vista Outdoor Inc VSTO 52.87 36.81
Vistra Energy Corp DYNC 88.49 47.55
Vitamin Shoppe Inc VSI 32.96 22.55
Vmware Inc VMW 68.6 36.42
VOC Energy Trust VOC 2.62 1.46
Vocera Communications Inc VCRA 18.98 10.51
Vonage Holdings Corp VG 7.17 3.9
Vornado Realty Trust VNO 98.5 72.82
voxeljet AG VJET 6.45 2.87
Civitas Solutions, Inc. CIVI 29 15.39
Voya Asia Pacific High Dividend Equity Income Fund IAE 8.02 5.83
Voya Financial Inc VOYA 40.93 23.32
Voya Global Advantage and Premium Opportunity Fund IGA 8.35 6.75
Voya Global Equity Dividend and Premium Opportunity Fund IGD 5.74 4.37
Voya Prime Rate Trust PPR 4.94 3.86
Vulcan Materials Company VMC 133.41 79.58
W&T Offshore Inc WTI 3.35 1.35
W P Carey Inc WPC 62.34 43.05
W R Berkley Corporation WRB 63.52 44.43
W R Grace & Co GRA 94.09 62.26
W W Grainger Inc GWW 229.43 171.08
Wabash National Corporation WNC 15.66 9.82
Wabco Holdings Inc WBC 113.91 84.83
Waddell & Reed Financial Inc WDR 21.99 13.09
WageWorks Inc WAGE 74.75 40.1
Walker & Dunlop Inc WD 31.75 19.28
Walmart Inc WMT 70.25 56.3
Walt Disney Company The DIS 102.32 84.85
Washington Prime Group Inc WPG 10.23 5.16
Washington Real Estate Investment Trust WRE 31.18 21.59
Waste Connections Inc WCN 51.93 33.12
Waste Management Inc WM 68.11 48.05
Waters Corporation WAT 161.82 113.62
Watsco Inc WSO 147.76 98.46
Watts Water Technologies Inc WTS 69.06 43.44
Weatherford International plc WFT 8.64 3.8
Webster Financial Corporation WBS 52.9 28.36
WEC Energy Group Inc WEC 60.53 46.4
Weingarten Realty Investors WRI 35.63 26.12
Weis Markets Inc WMK 64.21 35.37
WellCare Health Plans Inc WCG 141.4 70.06
Wells Fargo & Company WFC 54.13 40.99
Welltower Inc WELL 69.88 46.47
Wesco Aircraft Holdings Inc WAIR 15.55 10.19
WESCO International Inc WCC 72.15 36.05
West Pharmaceutical Services Inc WST 84.18 53.65
Western Alliance Bancorporation WAL 50.4 27.38
Western Asset Bond Fund WEA 12.18 9.34
Western Asset Corporate Loan Fund Inc TLI 9.77 7.18
Western Asset Emerging Markets Debt Fund Inc EMD 13.55 9.36
Western Asset Global High Income Fund Inc EHI 8.44 5.79
Western Asset High Income Fund II Inc HIX 5.94 4.33
Western Asset High Income Opportunity Fund Inc HIO 4.27 3.32
Western Asset Intermediate Muni Fund Inc SBI 9.66 8.55
Western Asset Investment Grade Income Fund Inc PAI 14.16 10.92
Western Asset Managed Municipals Fund Inc MMU 13.59 11.6
Western Asset Mortgage Capital Corporation WMC 8.45 6.02
Western Asset Mortgage Defined Opportunity Fund Inc DMO 17.53 14.38
Capital Bancorp, Inc. CBNK 18.89 16.96
Western Asset Municipal High Income Fund Inc MHF 7.5 6.43
Western Asset Municipal Partners Fund Inc MNP 16.23 13.07
Western Asset Variable Rate Strategic Fund Inc GFY 14.3 12.4
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 10.38 8.96
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 10.73 9.3
Western Gas Partners LP WES 52.14 22
Western Union Company The WU 20.45 14.78
Westinghouse Air Brake Technologies Corporation WAB 87.15 59.61
Westlake Chemical Corporation WLK 57.94 38.78
Westpac Banking Corporation WBK 20.7 16.25
Westrock Company WRK 49.68 27.45
Westwood Holdings Group Inc WHG 57.67 36.7
WEX Inc WEX 116.44 58.09
Weyerhaeuser Company WY 30.66 19.74
Whirlpool Corporation WHR 179.48 117.28
White Mountains Insurance Group Ltd WTM 865.98 696.97
Whitestone REIT WSR 13.09 7.61
Whiting Petroleum Corporation WLL 55.4 14.12
Affimed N.V. AFMD 6.69 1.8
Williams Companies Inc The WMB 28.98 9.4
Williams Sonoma Inc WSM 56.55 43.1
Winnebago Industries Inc WGO 36.26 15.91
Wipro Limited WIT 6.44 4.58
WNS Holdings Limited WNS 32.51 25.03
Wolverine World Wide Inc WWW 24.63 14.78
Woori Bank WF 34.6 19.62
World Fuel Services Corporation INT 49.73 35.51
World Wrestling Entertainment Inc WWE 20.56 13.87
Worthington Industries Inc WOR 60.19 25.11
WPP plc WPP 9.73 9.71
WPX Energy Inc WPX 15.54 3.56
Wyndham Destinations Inc WYND 74.53 56.47
Xenia Hotels & Resorts Inc XHR 17.4 10.65
Xerox Corporation XRX 40.76 31.26
Xinyuan Real Estate Co Ltd XIN 5.9 2.52
XPO Logistics Inc XPO 49.35 19.56
Xylem Inc XYL 53.42 31.55
Yamana Gold Inc AUY 5.8 1.38
Yelp Inc YELP 42.16 15.23
YPF Sociedad Anonima YPF 21.57 12.59
Yum China Holdings Inc YUMC 29.58 23.91
Yum Brands Inc YUM 63.03 44.57
Zimmer Biomet Holdings Inc ZBH 130.35 89.41
Zoetis Inc ZTS 52.97 38.5
22nd Century Group Inc XXII 1.54 0.72
Aberdeen Asia Pacific Income Fund Inc FAX 4.28 3.27
Aberdeen Australia Equity Fund Inc IAF 4.62 3.38
Acme United Corporation ACU 24.45 12.71
Actinium Pharmaceuticals Inc ATNM 3.4 0.86
Adams Resources & Energy Inc AE 41.43 28.56
AeroCentury Corp ACY 14.15 8.54
Alexco Resource Corp AXU 2.38 0.28
Almaden Minerals Ltd AAU 1.81 0.5
Alpha Pro Tech Ltd APT 3.8 1.57
Altisource Asset Management Corp AAMC 57.75 11.77
AMCON Distributing Company DIT 112.51 67.82
American Shared Hospital Services AMS 3.45 1.53
Ampio Pharmaceuticals Inc AMPE 4.21 0.6
AmpliPhi Biosciences Corporation APHB 52.5 4.4
Asanko Gold Inc AKG 4.62 1.31
Ashford Inc AINC 63.61 38.01
Avalon Holdings Corporation AWX 3.41 1.61
Avino Silver ASM 3.08 0.72
B2Gold Corp BTG 3.55 0.64
Bancorp of New Jersey Inc BKJ 13.43 10.03
Bancroft Fund Limited BCV 17.46 12.6
Bar Harbor Bankshares Inc BHB 31.05 18.2
Barnwell Industries Inc BRN 1.95 1.3
BG Staffing Inc BGSF 18.19 10.24
BioPharmX Corporation BPMX 1.95 0.2
BioTime Inc BTX 3.97 2.08
Birks Group Inc BGI 3.25 0.21
Blonder Tongue Laboratories Inc BDR 0.65 0.33
Can Fite Biopharma Ltd CANF 3.35 1.95
Castle Brands Inc ROX 1.24 0.68
CCA Industries Inc CAW 3.55 2.25
Cel Sci Corporation CVM 15.88 1.68
Central Securities Corporation CET 20.07 14.44
Chase Corporation CCF 89.19 37.12
Cheniere Energy Partners LP CQP 26.71 16.8
Cheniere Energy Inc LNG 45.89 23.65
Chicago Rivet & Machine Co CVR 38.92 20.83
China Pharma Holdings Inc CPHI 0.32 0.12
CKX Lands Inc CKX 12.25 8.87
Clough Global Dividend and Income Fund GLV 9.7 7.74
Clough Global Equity Fund GLQ 9.12 7.3
Clough Global Opportunities Fund GLO 7.67 6.31
ReWalk Robotics Ltd RWLK 14.89 2.6
FVCBankcorp, Inc. FVCB 14.8 10.73
Comstock Mining Inc LODE 3 1.01
Consolidated Tomoka Land Co CTO 55.08 42.51
Continental Materials Corporation CUO 26.69 10.6
Core Molding Technologies Inc CMT 19.04 9.35
Corindus Vascular Robotics Inc CVRS 3.16 0.67
CorMedix Inc CRMD 4.5 1.23
Cornerstone Strategic Return Fund Inc The CRF 10.8 7.31
Cornerstone Strategic Value Fund Inc CLM 11.24 6.67
CPI Aerostructures Inc CVU 9.75 5.5
NIO Inc. NIO 14.77 14.08
CRH Medical Corporation CRHM 6.2 2.27
Daxor Corporation DXR 9.41 7.27
Delaware Investments Colorado Municipal Income Fund Inc VCF 14.37 12.45
Delaware Investments Florida Insured Municipal Income Fund VFL 13.25 11.25
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 14.11 11.79
Delta Apparel Inc DLA 25.18 12
Denison Mine Corp DNN 0.66 0.37
DGSE Companies Inc DGSE 1.35 0.28
Document Security Systems Inc DSS 1 0.43
DPW Holdings Inc DPW 0.97 0.35
Dreyfus Municipal Income Inc DMF 8.87 7.49
Eagle Capital Growth Fund Inc GRF 6.89 4.95
Eaton Vance California Municipal Bond Fund EVM 12.54 9.91
Eaton Vance California Municipal Income Trust CEV 13.22 11.08
Eaton Vance Limited Duration Income Fund EVV 11.89 9.43
Gores Holdings III, Inc. GRSHU 13.39 9.52
Eaton Vance Municipal Bond Fund EIM 12.75 10.84
Eaton Vance New York Municipal Bond Fund ENX 12.86 10.89
Eaton Vance New York Municipal Income Trust EVY 13.9 11.53
Electromed Inc ELMD 5.69 1.62
Ellomay Capital Ltd ELLO 9.59 7.05
Ellsworth Growth and Income Fund Ltd ECF 7.58 5.81
eMagin Corporation EMAN 3.07 1.31
Emerson Radio Corporation MSN 1.07 0.58
EMX Royalty Corporation EMX 1.37 0.35
Energy Fuels Inc UUUU 2.96 1.3
ENSERVCO Corporation ENSV 0.83 0.35
EnSync Inc ESNC 1.3 0.19
Entree Resources Ltd EGI 0.37 0.18
Espey Mfg & Electronics Corp ESP 24.36 20.82
Evans Bancorp Inc EVBN 35.53 21.97
Evolution Petroleum Corporation Inc EPM 9.27 3.39
Flanigan& 39 s Enterprises Inc BDL 25.25 16.89
Flexible Solutions International Inc FSI 2.38 0.75
Franklin Limited Duration Income Trust FTF 9.8 7.65
Friedman Industries Inc FRD 6.5 4.27
FTE Networks Inc FTNW 39.75 7.89
GAMCO Global Gold Natural Reources & Income Trust GGN 5.18 2.58
GEE Group Inc JOB 6.36 3.72
General Moly Inc GMO 0.44 0.15
GlobalSCAPE Inc GSB 4.05 3.09
Globalstar Inc GSAT 2.75 0.77
Glowpoint Inc GLOW 0.6 0.25
Gold Resource Corporation GORO 7.68 1.13
Gold Standard Ventures Corporation GSV 2.95 0.54
Golden Minerals Company AUMN 1.07 0.15
Goldfield Corporation The GV 5.1 1.15
Goodrich Petroleum Corporation GDP 0.28 0.16
Gran Tierra Energy Inc GTE 3.48 1.87
Great Panther Silver Limited GPL 2.16 0.41
Grupo Simec S A de C V SIM 14.56 6.03
Hemispherx BioPharma Inc HEB 2.3 0.69
HMG Courtland Properties Inc HMG 9.14 7.17
Houston American Energy Corporation HUSA 0.3 0.16
IEC Electronics Corp IEC 5.27 3.05
Impac Mortgage Holdings Inc IMH 18.09 12.06
Imperial Oil Limited IMO 35.31 25.24
Income Opportunity Realty Investors Inc IOR 8.04 6.3
InspireMD Inc NSPR 778.84 50.05
Intellicheck Inc IDN 2.84 0.85
Intelligent Systems Corporation INS 4.47 2.69
International Tower Hill Mines Ltd THM 1.35 0.19
inTest Corporation INTT 4.75 3.5
Inuvo Inc INUV 2.68 1.02
Invesco Advantage Municipal Income Trust II VKI 11.76 9.44
Otonomy, Inc. OTIC 26.03 10.79
IsoRay Inc ISR 1.18 0.54
Issuer Direct Corporation ISDR 8.82 4.67
Kelso Technologies Inc KIQ 1.32 0.72
Ladenburg Thalmann Financial Services Inc LTS 2.75 1.6
LGL Group Inc The LGL 5.25 3.15
LiqTech International Inc LIQT 0.97 0.58
MAG Silver Corporation MAG 17.85 6.29
Mastech Digital Inc MHH 4.09 3.17
Matinas Biopharma Holdings Inc MTNB 1.95 0.45
McClatchy Company The MNI 19.4 8.67
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 28.77 25.9
Mexco Energy Corporation MXC 5.07 1.57
MFS California Insured Municipal Trust CCA 13.04 10.12
Milestone Scientific Inc MLSS 3.1 1.27
NanoViricides Inc NNVC 3.27 1.03
National HealthCare Corporation NHC 73.69 54.83
Navidea Biopharmaceuticals Inc NAVB 1.5 0.3
Network 1 Technologies Inc NTIP 3.19 1.75
Neuberger Berman California Municipal Fund Inc NBW 15.75 12.74
Neuberger Berman Municipal Fund Inc NBH 15.34 13.17
Neuberger Berman New York Municipal Fund Inc NBO 13.41 11.24
Neuberger Berman Real Estate Securities Income Fund Inc NRO 4.71 3.18
Nevada Gold & Casinos Inc UWN 2.4 1.64
Nevsun Resources Ltd NSU 3.54 2.17
New Concept Energy Inc GBR 4.86 0.62
New England Realty Associates Limited Partnership NEN 62.39 45.03
New Gold Inc NGD 5.94 1.8
Nobilis Health Corp HLTH 4.58 1.85
Northern Dynasty Minerals Ltd NAK 2.46 0.21
Northern Oil and Gas Inc NOG 5.74 1.65
NovaBay Pharmaceuticals Inc NBY 5 1.78
Novagold Resources Inc NG 7.27 3.54
NTN Buzztime Inc NTN 10.65 4.89
Nuverra Environmental Solutions Inc NES 0.49 0.26
OncoCyte Corporation OCX 10.11 2.62
Oragenics Inc OGEN 13.7 3.7
Palatin Technologies Inc PTN 0.82 0.39
Paramount Gold Nevada Corp PZG 2.79 0.99
Park National Corporation PRK 112.44 72.31
Pedevco Corp PED 3.1 1.02
Pioneer Diversified High Income Trust HNW 13.74 10.64
Platinum Group Metals Ltd PLG 14.48 10.53
Polymet Mining Corp PLM 1.13 0.7
Power REIT PW 9.45 4.09
Protalix BioTherapeutics Inc PLX 1.02 0.29
Radiant Logistics Inc RLGT 4.15 2.48
Reaves Utility Income Fund UTG 27.33 19.29
Reeds Inc REED 5.46 2.37
RENN Fund Inc RCG 1.46 0.76
Retractable Technologies Inc RVP 3.09 0.89
Rexahn Pharmaceuticals Inc RNN 4 1.42
Ring Energy Inc REI 13.36 4.04
RMR Real Estate Income Fund RIF 19.01 13
Sanchez Midstream Partners LP SNMP 11.69 6.54
Sandstorm Gold Ltd SAND 6.54 2.02
Seaboard Corporation SEB 4 2
Servotronics Inc SVT 12.1 6.8
SIFCO Industries Inc SIF 11.35 6.29
Solitario Zinc Corp XPL 0.91 0.43
Independence Contract Drilling, Inc. ICD 6.97 3.44
Southwest Georgia Financial Corporation SGB 19.16 12.6
Spark Networks Inc LOV 3.82 0.84
SunLink Health Systems Inc SSY 1.41 0.36
Takung Art Co Ltd TKAT 9.5 2.85
Taseko Mines Limited TGB 0.99 0.25
Tel Instrument Electronics Corp TIK 4.85 3.4
Tengasco Inc TGC 2.3 0.6
The Gabelli Global Utility and Income Trust GLU 15.97 11.89
Tompkins Financial Corporation TMP 91.55 47.86
Transatlantic Petroleum Ltd TAT 1.47 0.58
TransEnterix Inc TRXC 5.69 1.1
Trilogy Metals Inc TMQ 0.61 0.44
Trinity Place Holdings Inc TPHS 10.12 5.29
Trio Tech International TRT 4 2.4
United States Antimony Corporation UAMY 0.59 0.17
Universal Security Instruments Inc UUU 5.05 2.97
UQM Technologies Inc UQM 0.84 0.43
Ur Energy Inc URG 0.68 0.42
Uranium Energy Corp UEC 1.2 0.69
VirnetX Holding Corp VHC 7.31 2
Vista Gold Corporation VGZ 2.02 0.28
VolitionRX Limited VNRX 5.64 3.08
Wells Fargo Income Opportunities Fund EAD 7.12 5.12
Wells Fargo Multi Sector Income Fund ERC 10.44 7.86
Wells Fargo Utilities and High Income Fund ERH 11.39 8.64
Western Copper and Gold Corporation WRN 1.56 0.2
WidePoint Corporation WYY 0.89 0.38
Wireless Telecom Group Inc WTT 1.91 1.3
Xtant Medical Holdings Inc XTNT 42.12 5.83
Yuma Energy Inc YUMA 7 2
Zedge Inc ZDGE 7.48 2.7
Fiat Chrysler Automobiles N.V. FCAU 9.12 5.68
Ryerson Holding Corporation RYI 19.4 2.63
EverQuote, Inc. EVER 19.33 12.37
BrightView Holdings, Inc. BV 6.09 2.93
Translate Bio, Inc. TBIO 32.41 4.75
T2 Biosystems, Inc. TTOO 10.96 4.89
Hoegh LNG Partners LP HMLP 15.92 9.45
Auris Medical Holding AG EARS 7.79 0.9
BayCom Corp BCML 14.92 11.56
Catalent, Inc. CTLT 30.3 20.86
HealthEquity, Inc. HQY 44.65 15.87
OneSmart International Education Group Limited ONE 5.15 3.1
OP Bancorp OPBK 7.7 5.65
Marinus Pharmaceuticals, Inc. MRNS 7.21 0.84
LendingClub Corporation LC 11.08 3.51
Bioblast Pharma Ltd. ORPN 20.4 4.9
Synchrony Financial SYF 35.78 22.23
Westlake Chemical Partners LP WLKP 20.67 13.75
Spark Energy, Inc. SPKE 14.96 7.56
ADT Inc. ADT 41.28 24.52
Platinum Eagle Acquisition Corp. EAGLU 10.5 9.82
Microsoft Corporation MSFT 61.17 45.97
El Pollo Loco Holdings, Inc. LOCO 15.13 10.52
1 800 FLOWERS COM Inc FLWS 11.2 6.33
1st Constitution Bancorp NJ FCCY 18.3 11.16
1st Source Corporation SRCE 43.81 26.06
21Vianet Group Inc VNET 21.03 6.86
3PEA International Inc TPNL 0.4 0.15
51job Inc JOBS 35.59 25.96
8x8 Inc EGHT 15.63 9.29
AAON Inc AAON 33.22 19.02
Abeona Therapeutics Inc ABEO 8.7 2.1
Ocular Therapeutix, Inc. OCUL 14.25 4.17
Abeona Therapeutics Inc ABEOW 5 0.5
Ability Inc ABIL 101.6 26
ABIOMED Inc ABMD 131.74 71
Abraxas Petroleum Corporation AXAS 2.65 0.75
Acacia Research Corporation ACTG 7.55 2.98
Acadia Healthcare Company Inc ACHC 64.23 33.1
ACADIA Pharmaceuticals Inc ACAD 41.55 17.26
Acasti Pharma Inc ACST 2.81 1.13
Accelerate Diagnostics Inc AXDX 28.29 11.27
Orion Engineered Carbons S.A OEC 19.32 9.82
Acceleron Pharma Inc XLRN 44.86 23.64
Access National Corporation ANCX 27.41 15.48
Accuray Incorporated ARAY 6.39 4.6
AcelRx Pharmaceuticals Inc ACRX 4.31 2.48
Aceto Corporation ACET 24.64 15.12
Achillion Pharmaceuticals Inc ACHN 10.35 3.97
ACI Worldwide Inc ACIW 21.78 16.23
Advanced Drainage Systems, Inc. WMS 27.36 17.73
ACNB Corporation ACNB 30.75 19.35
Acorda Therapeutics Inc ACOR 42.25 16.45
Activision Blizzard Inc ATVI 44.96 27.58
Adamis Pharmaceuticals Corporation ADMP 10.12 2.5
Addus HomeCare Corporation ADUS 35.65 16.36
ADDvantage Technologies Group Inc AEY 2.07 1.6
ADMA Biologics Inc ADMA 8.6 4.15
Adobe Inc ADBE 110.81 73.85
Intersect ENT, Inc. XENT 21.42 8.35
ADTRAN Inc ADTN 22.22 15.63
Advanced Emissions Solutions Inc ADES 8.32 2.75
Advanced Energy Industries Inc AEIS 56.91 25.45
Advanced Micro Devices Inc AMD 12.07 1.8
Advaxis Inc ADXS 15.98 5.46
Adverum Biotechnologies Inc ADVM 4.76 2.8
Aegion Corp AEGN 25.89 16.34
Townsquare Media, Inc. TSQ 11.09 6.99
Aehr Test Systems AEHR 3.45 1.01
Aemetis Inc AMTX 2.89 1.08
Aerie Pharmaceuticals Inc AERI 42.2 11.09
AeroVironment Inc AVAV 32.22 22.28
AEterna Zentaris Inc AEZS 4.94 2.67
Aethlon Medical Inc AEMD 7.7 4.11
Aevi Genomic Medicine Inc GNMX 6.85 5.15
Agenus Inc AGEN 7.36 2.72
Agilysys Inc AGYS 11.76 8.77
Momo Inc. MOMO 26.72 7.49
Agios Pharmaceuticals Inc AGIO 67.25 35.76
AGNC Investment Corp AGNC 15.79 11.36
AGNC Investment Corp AGNCB 22.18 18.31
AgroFresh Solutions Inc AGFS 6.76 2.02
AgroFresh Solutions Inc AGFSW 1 0.07
Air T Inc AIRT 26.62 17.24
Air Transport Services Group Inc ATSG 17.05 9.22
AirMedia Group Inc AMCN 5.7 2.41
Akamai Technologies Inc AKAM 69.91 39.57
Akari Therapeutics Plc AKTX 18.9 6.73
Akorn Inc AKRX 38.52 18.23
Akoustis Technologies Inc AKTS 6 1.51
Alaska Communications Systems Group Inc ALSK 1.93 1.41
Albireo Pharma Inc ALBO 34.28 14.6
Alcentra Capital Corp ABDC 10.3 6.46
Alexion Pharmaceuticals Inc ALXN 184.9 110.01
Medical Transcription Billing, Corp. MTBC 1.24 0.69
Alico Inc ALCO 36.76 20.81
Align Technology Inc ALGN 101.14 58.65
Alimera Sciences Inc ALIM 2.65 1.06
ALJ Regional Holdings Inc ALJJ 5.48 3.78
Alkermes plc ALKS 75.27 29.05
Allegiant Travel Company ALGT 172.21 116.94
Globant S.A. GLOB 47.13 23.13
Alliance Resource Partners L P ARLP 21.21 7.77
Allied Healthcare Products Inc AHPI 3.16 1.04
Allied Motion Technologies Inc AMOT 24.69 15.71
Alliqua BioMedical Inc ALQA 22 5.75
Allot Communications Ltd ALLT 5.89 4.3
Allscripts Healthcare Solutions Inc MDRX 14.65 10
Alnylam Pharmaceuticals Inc ALNY 94.77 31.41
Alpha and Omega Semiconductor Limited AOSL 23.43 8.23
Alphabet Inc GOOG 813.11 668.26
Alphabet Inc GOOGL 835.74 681.14
Sage Therapeutics, Inc. SAGE 56.51 26.96
AlphaMark Actively Managed Small Cap ETF SMCP 23.36 18.37
Alphatec Holdings Inc ATEC 9.4 2.22
Alpine Immune Sciences Inc ALPN 0 0
Altisource Portfolio Solutions S A ASPS 35.69 19.16
Altra Industrial Motion Corp AIMC 38.34 19.99
TerraForm Power, Inc. TERP 11.36 5.79
AMAG Pharmaceuticals Inc AMAG 36.05 18.27
Amarin Corporation plc AMRN 3.47 1.27
A Mark Precious Metals Inc AMRK 21.16 13.65
Amazon com Inc AMZN 844.36 482.07
Ambac Financial Group Inc AMBC 26.78 11.94
Ambac Financial Group Inc AMBCW 14.98 5.01
Ambarella Inc AMBA 73.91 34.64
AMC Networks Inc AMCX 76.52 48.26
Trupanion, Inc. TRUP 17.18 7.82
Amdocs Limited DOX 58.95 49.52
Amedisys Inc AMED 55 31.85
Amerco UHAL 390.79 304.91
America First Multifamily Investors L P ATAX 5.03 3.48
America Movil, S.A.B. de C.V. AMOV 14.96 10.41
American Airlines Group Inc AAL 48.74 24.68
American Electric Technologies Inc AETI 3.95 1.5
American National Bankshares Inc AMNB 34.2 20.86
American National Insurance Company ANAT 124.23 84.89
American Public Education Inc APEI 30.4 14.49
American River Bankshares AMRB 15.48 9.59
American Software Inc AMSWA 10.67 7.79
American Superconductor Corporation AMSC 11.9 5.61
American Woodmark Corporation AMWD 88.19 58.06
CareDx, Inc. CDNA 6.33 2.65
America& 39 s Car Mart Inc CRMT 47.5 21.5
Ameris Bancorp ABCB 46.37 24.44
AMERISAFE Inc AMSF 55.18 38.66
AmeriServ Financial Inc ASRV 3.68 2.82
Ames National Corporation ATLO 32.69 20.44
Amgen Inc AMGN 164.85 126.93
Amicus Therapeutics Inc FOLD 9.35 4.53
Amkor Technology Inc AMKR 12.32 4.13
Amplify Online Retail ETF IBUY 28.2 22.94
iRadimed Corporation IRMD 26.33 9.05
Amtech Systems Inc ASYS 7.59 4.02
Amyris Inc AMRS 24.75 4.92
Analog Devices Inc ADI 71.26 45.56
Anavex Life Sciences Corp AVXL 7.73 2.5
ANGI Homeservices Inc ANGI 10.67 6.37
AngioDynamics Inc ANGO 17.54 10.02
ANI Pharmaceuticals Inc ANIP 69.95 28.09
Anika Therapeutics Inc ANIK 54.26 35.3
ANSYS Inc ANSS 98.51 81.92