Company Symbol 52W Vol. Yr P/E (000) - The Globe and … admp adap adus aey iots adma adbe adtn adro...

NASDAQ - The Globe and Mail - September 30, 2016

© Copyright 2016 The Globe and Mail Inc. All Rights Reserved.

1-800-Flowers.com1347 Property Insurance Holdgs1st Constitution Bancorp1st Tr. Indxx Gbl Natural Res.1st Trust Em. Mkt. Local Curr.1st Trust NASDAQ Cybersecurity1stTr Large Cap Core E.T.F.1stTr Lrg Cap Growth AlphaDEX1stTr Lrg Cap Value AlphaDEX1stTr Mid Cap Core E.T.F.1stTr Multi Cap Growth E.T.F.1stTr Multi Cap Value E.T.F.1stTr NASD 100 Eq Wgt E.T.F.1stTr NASD 100 ExTech E.T.F.1stTr NASD 100 Tech E.T.F.1stTr NASD ABA Com Bank E.T.F.1stTr NASD Green Energy E.T.F.1stTr NASDAQ Clean Edge SmGrid1stTr Small Cap Core E.T.F.1stTr Total US Market AlphaDEX21Vianet Group, Inc.2U, Inc.3Pea International5 Global, Inc.51job Inc.800 Commerce, Inc.8point3 Energy Partners8x8 Inc. (D)A V HomesA-Mark Precious MetalsA. Schulman Inc.A.C. Simmonds and Sons Inc.(E)AAONAB Intl. Group Corp.Abaxis, Inc.ABCO EnergyAbeona TherapeuticsAbeona TherapeuticsAbility Inc.AbiomedAbraxas PetroleumAbtech Holdings, Inc.Ac Immune SaAcacia CommunicationsAcacia Research - Acacia TechAcadia Healthcare CompanyACADIA PharmaceuticalsAcasti PharmaAccelerate Diagnostics, Inc.Accelerize Inc.

Company

FLWSPIHFCCYFTRIFEMBCIBRFEXFTCFTAFNXFADFABQQEWQQXTQTECQABAQCLNGRIDFYXTUSAVNETTWOUTPNLNVEEJOBSETHGCAFDEGHTAVHIAMRKSHLMACSXAAONABQQABAXABCEABEOABEOWABILABMDAXASABHDACIUACIAACTGACHCACADACSTAXDXACLZ

Symbol

9.170 6.244

13.745 10.640 42.801 19.820 46.740 50.500 42.580 52.830 52.918 45.550 45.760 40.480 50.910 41.282 15.131 39.620 49.810 26.338

7.950 38.290

0.180 32.310 33.380

0.018 14.400 15.430 16.640 16.050 29.120 10.250 28.820

0.070 51.620

0.500 6.000 3.250 3.840

128.580 1.690 0.751

16.470 103.280

6.520 49.550 31.810

1.787 27.260

0.360

Last Price

10.880 8.040

14.080 14.470 46.720 19.823 47.440 51.670 43.131 53.786 53.550 46.163 45.850 42.310 51.110 43.750 16.290 39.760 50.230 26.532 21.320 38.910

0.375 37.000 35.490

0.030 17.339 15.530 16.970 22.065 39.050 10.250 29.227

0.070 58.150

0.500 6.800 4.330

11.540 131.160

1.950 0.751

19.970 128.730

9.970 74.770 43.300

3.500 28.500

0.595

52WHigh

6.105 5.320

10.810 8.000

38.200 13.920 37.800 42.007 32.930 41.360 43.050 34.470 36.270 34.500 35.850 32.400 12.500 27.882 37.411 21.031

7.950 14.940

0.150 15.000 25.330

0.005 10.400

8.020 8.500

11.130 19.580 10.250 18.850

0.070 37.710

0.110 2.050 0.414 2.524

67.805 0.650 0.751

14.110 27.050

2.820 46.990 16.640

1.200 10.290

0.211

52WLow

-5.71 -9.78 25.09 -8.25 4.47 12.96 9.53 7.89 10.88 7.59 9.19 10.03 11.73 3.06 27.66 8.65 4.47 22.70 12.66 9.60

-57.75 16.96 -47.06 68.62 14.82 62.16 22.00 85.68 24.77 35.02 -16.37

.00 49.05

- 15.10

.00 42.69 145.57 -62.12 41.53 22.79

.00--

-27.54 -25.18 -12.56 -36.17 50.75 -24.06

1 Year% Chg

5604122991373656011316108

40481177582087617245

23382309

132746605852563772291

78312484

25625963291160

18221432818808

038240

14489282396078

472120

289771

359860

20940528

7304113060202796

07018

1296141154321754204985151114260107

5760

Vol. Yr (000)

16.09na

12.61nananananananananananananananananananana

23.93nana

15.32na

2.66 12.07 20.08

na 30.34

na 36.87

nananana

129.88nanananana

26.50nananana

P/E

0.0 0.0 1.5 3.2 5.1 1.2 1.4 0.7 1.8 1.1 0.5 1.5 0.8 0.4 1.4 1.4 1.4 1.3 0.8 1.1 0.0 0.0 0.0 0.0 0.0 0.0 6.3 0.0 0.0 1.7 2.9 0.0 0.8 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Acceleron PharmaAccess NationalAccuray (E)Accurexa Inc.AcelRx Pharmaceuticals, Inc.AcetoAchaogen, Inc.Achillion PharmaceuticalsACI WorldwideAclaris Therapeutics, Inc.ACNB Corp.Acorda Therapeutics Inc.Acorn EnergyActions SemiconductorActive Power (D)Active With MeActivision BlizzardActua Corp.Acura Pharmaceuticals (D)AcxiomAdaiah Distribution Inc.Adamas PharmaceuticalsAdamis PharmaceuticalsAdaptimmune Therapeutics plcAddus HomeCare (D)ADDvantage Tech. GroupAdesto Technologies Corp.Adma Biologics Inc.Adobe SystemsAdtranAduro BiotechAdv. Accelerator ApplicationsAdv. Emissions SolutionsAdv. Env. Petroleum ProducersAdvanced Energy IndustriesAdvanced Micro DevicesAdvaxisAdvaxisAdverum Biotechnologies (D)AdvisorShares YieldPro ETFAdvisory Board CompanyAdvSh Mkt Adapt. Unconst. Inc.Aegerion PharmaceuticalsAegion Corp.Aeglea BioTherapeuticsAehr Test Systems (D)Aemetis, Inc.Aep IndustriesAerie Pharmaceuticals Inc.AeroVironment Inc.

Company

XLRNANCXARAYACXAACRXACETAKAOACHNACIWACRSACNBACORACFNACTSACPWATVMATVIACTAACURACXMADHHADMSADMPADAPADUSAEYIOTSADMAADBEADTNADROAAAPADESAEPPAEISAMDADXSWADXSADVMYPROABCOMAUIAEGRAEGNAGLEAEHRAMTXAEPIAERIAVAV

Symbol

36.190 23.900

6.370 0.400 3.890

18.990 4.790 8.100

19.380 25.610 26.580 20.880

0.260 2.090 0.277 2.000

44.300 12.950

1.600 26.650

0.220 16.410

3.430 7.050

26.160 1.750 2.220 7.240

108.540 19.140 12.430 38.080

7.520 0.400

47.320 6.910 6.900

10.690 4.110

23.582 44.740 23.890

2.970 19.070

6.410 3.210 1.080

109.370 37.740 24.410

Last Price

50.860 23.965

7.540 1.460 5.880

32.200 6.500

10.950 24.610 33.880 27.830 43.630

0.260 2.500 1.740 2.000

45.120 14.920

3.520 27.240

1.010 31.840 10.980 14.780 38.080

2.380 8.500 9.850

109.762 21.430 34.950 39.660

9.350 0.400

48.280 8.000

11.700 16.295 10.690 24.500 54.835 24.450 16.630 22.410 12.750

3.420 3.050

112.380 41.720 32.440

52WHigh

21.930 16.260

4.750 0.400 2.400

18.250 2.588 5.570

15.072 10.990 20.370 20.510

0.260 1.300 0.261 2.000

26.490 7.280 1.400

17.320 0.002

12.020 2.500 6.190

15.330 1.300 1.980 4.150

71.270 13.924

7.260 18.000

6.210 0.360

24.250 1.680 2.770 5.210 2.990

21.930 18.870 20.938

1.230 16.000

3.890 0.953 1.010

55.940 10.820 19.770

52WLow

44.14 20.57 13.04 -72.60 12.76 -30.09 -19.35 11.67 -9.28

- 20.87 -25.74

.00 20.00 -84.39

.00 40.18 9.91

-35.89 32.83

- -1.44 -16.46 -28.89 -14.46 -21.63

- -14.94 29.12 30.85 -33.58

---

76.93 279.78 -4.32 .27

-50.06 2.02 2.84 5.66

-78.24 14.74

- 34.89 -54.65 84.71 96.43 18.67

1 Year% Chg

730423586

134928268

696494010636629

2962549674211579

2200131426

03347

279900

175946919799

615281158

3256755755413601112070

257175687968

559480913458711710115

4163159

602994753990

198218241858535

129782424

25013340736402

8314947344529545

13017030028

Vol. Yr (000)

na 15.03

nanana

15.96na

135.00 17.62

na 14.37

nanananana

43.86nana

177.67nananana

32.70 29.17 .55

na 54.82 34.18

nana

250.67na

18.20nananananananananananana

14.45na

135.61

P/E

0.0 2.6 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 2.5 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0

Div.Yield



AEterna Zentaris (D)Aethlon MedicalAFC Building TechnologiesAffimed N.V.Agenus Inc.Agile TherapeuticsAgilysysAgios PharmaceuticalsAGNC InvestmentAGNC InvestmentAGNC InvestmentAgriEuro Corp.Agro Capital ManagementAgroFresh SolutionsAgroFresh SolutionsAimmune TherapeuticsAir MethodsAir T Inc.Air Transport ServicesAirgain, Inc.AirMedia GroupAixtron SEAkamai Technologies Inc.Akari Therapeutics PlcAkebia TherapeuticsAkers BiosciencesAkorn, Inc.Akoustis Technologies, Inc.Aladdin International Inc.Alamogordo Fincl CpAlarm.com Holdings, Inc.Alaska Comm Systems GroupAlbany Molecular ResearchAlbina Community BancorpAlcentra Capital Corp.ALCO Stores (Q)Alcobra Ltd.Alder BioPharmaceuticals, Inc.Aldeyra TherapeuticsAlexion PharmaceuticalsAlicoAlign Technolgy Inc.Alimera Sciences, Inc.ALJ Regional HoldingsAlkermes PLCAll Marketing SolutionsAllDigital HoldingsAllegiance Bancshares, Inc.Allegiant TravelAlliance HealthCare Services

Company

AEZSAEMDAFCTEAFMDAGENAGRXAGYSAGIOAGNCBAGNCAGNCPEURIACMBAGFSAGFSWAIMTAIRMAIRTATSGAIRGAMCNAIXGAKAMAKTXAKBAAKERAKRXAKTSALADALMGALRMALSKAMRIACBCABDCALCSADHDALDRALDXALXNALCOALGNALIMALJJALKSPTPFEADGLABTXALGTAIQ

Symbol

3.440 5.020 1.150 2.780 7.180 6.980

11.120 52.820 25.680 19.540 26.119

0.041 0.510 5.290 0.780

15.000 31.490 20.421 14.350 15.760

3.370 6.070

52.990 8.510 9.050 3.359

27.260 2.250 0.300

23.250 28.860

1.720 16.510

0.080 12.990

0.300 2.470

32.770 7.820

122.540 26.860 93.750

1.490 4.700

47.030 0.074 0.150

27.000 132.070

6.860

Last Price

15.700 9.090 1.150 8.420 7.310

10.410 12.560 81.772 26.690 20.100 26.800

2.090 5.000 8.930 2.220

26.500 46.495 26.990 15.530 16.940

5.710 8.050

76.390 24.500 13.200

3.730 39.460

4.500 0.850

23.750 33.130

2.490 20.650

0.080 13.470

0.300 8.780

39.430 8.190

193.450 45.820 96.900

5.150 5.500

80.710 0.074 0.150

28.975 228.790

10.920

52WHigh

2.600 4.020 1.150 2.340 2.610 5.320 8.500

33.500 22.640 15.690 23.630

0.031 0.100 4.210 0.226 9.770

30.570 16.490

8.420 7.361 2.569 3.250

39.430 7.626 7.000 1.080

17.570 1.950 0.150

16.020 11.420

1.300 12.450

0.080 8.870 0.300 1.950

15.820 3.390

110.560 20.990 54.690

1.015 3.850

27.140 0.074 0.150

14.380 121.700

5.730

52WLow

-61.99 -28.43

.00 -62.96 48.96 1.39 2.10

-30.56 5.97 1.05 1.94

-94.90 410.00 -35.84 -63.03 -27.46 -11.62 22.68 62.69

- -38.75 -1.32 -23.52 -56.00 -8.76 -12.33 -7.94 -47.06 -57.16 34.08 142.36 -22.07 -4.49 .00

13.91 .00

-54.86 -10.57 29.41 -26.45 -33.99 58.51 -29.38

- -22.39

.00 .00

- -37.07 -29.63

1 Year% Chg

576905968

042658

22460811866

5797151652

4132643517

202412982

228868

19333732981461

580614811825878831

4998448273

129362292

9994325921

08685

492351390755879

07306

031690

1515218264

3363572882

13646688163

5440247144

00

774732467

4571

Vol. Yr (000)

nananananananananananananananana

10.71 24.31 22.42

nanana

28.96nanana

17.82nana

54.07 61.40 43.00

nanananananana

291.76 29.52 44.64

na 18.80

nananana

9.43 8.91

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.5

11.1 7.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

10.5 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0

Div.Yield



Alliance Holdings GP L.P.Alliance Media Group HoldingsAlliance Res Partners LpAllied First Bancorp (MD)Allied Healthcare Products (D)Allied Motion TechnologiesAllied Resources IncAlliqua BioMedicalAllot CommunicationsAllscripts Healthcare SolutionAlmost FamilyAlmost Never FilmsAlnylam PharmaceuticalsAlpha and Omega SemiconductorAlpha Network Alliance VentureAlphabet Inc.Alphabet Inc.AlphaMk Actively Mgd. SmallCapAlphatec HoldingsAltisource Portfolio SolutionsAltra Industrial MotionAMAG PharmaceuticalsAmarin PLCAmaya Inc.Amazon.comAMB Financial CorpAmbac Financial GroupAmbac Financial GroupAmbarella, Inc.Ambient Water Corp.AMC Networks Inc.AmdocsAmedica Corp. (D)Amedisys Inc.AmercoAmerica First Tax Exempt LPAmerica MovilAmerica Resources ExplorationAmerica's Car-MartAmerican Airlines GroupAmerican Capital Ltd.American Capital Senior FloatAmerican Electric TechnologiesAmerican Graphite TechnologiesAmerican Heritage Int'lAmerican Housing Income TrustAmerican National InsuranceAmerican Natl BankshAmerican Natural EnergyAmerican Public Education

Company

AHGPALLMEARLPAFBAAHPIAMOTALODALQAALLTMDRXAFAMHLWDALNYAOSLANAVEGOOGGOOGLSMCPATECASPSAIMCAMAGAMRNAYAAMZNAMFCAMBCAMBCWAMBAAWGIAMCXDOXAMDAAMEDUHALATAXAMOVARENCRMTAALACASACSFAETIAGINEAHIIAHITANATAMNBANECEAPEI

Symbol

26.050 1.230

22.180 0.100 0.819

18.910 0.160 0.800 5.270

13.170 36.770

0.017 67.780 21.720

0.080 777.290 804.060

22.030 9.400

32.400 28.970 24.510

3.190 16.200

837.310 13.250 18.390

8.800 73.610

0.000 51.860 57.850

0.929 47.440

324.230 5.900

11.420 0.700

36.390 36.610 16.910 11.030

2.400 0.026 0.035 5.350

121.960 27.950

0.007 19.810

Last Price

35.760 1.230

24.370 0.100 1.580

27.700 0.160 3.880 6.230

15.780 45.170

0.080 110.750

23.070 0.080

789.870 819.060

23.360 9.650

37.000 30.000 42.945

3.460 26.350

839.950 14.000 19.350 10.510 74.560

0.032 83.780 61.330

7.020 55.160

436.890 6.110

18.050 0.700

43.065 47.090 17.110 11.928

5.150 0.040 0.035

4000.000 122.950

28.500 0.007

30.785

52WHigh

12.050 1.230 9.950 0.100 0.500

15.460 0.160 0.700 4.240

11.470 34.080

0.010 49.960

7.680 0.080

599.850 629.150

18.350 1.801

17.330 20.550 17.920

1.240 9.670

474.000 10.500 11.920

4.290 33.391

0.000 49.930 50.055

0.600 31.160

305.660 4.270

11.030 0.700

19.485 24.850 11.995

7.860 1.760 0.004 0.035 1.000

91.200 22.290

0.007 13.800

52WLow

-15.71 .00

1.74 .00

-27.73 5.36 .00

-76.81 5.81 4.88 -7.49 -33.86 -17.81 166.87

.00 23.23 21.83 4.06

120.90 35.40 23.89 -41.26 55.34 -30.58 57.12 20.45 26.61 21.60 25.44 -98.75 -29.97 1.81

-80.77 27.89 -18.83 11.43 -32.17

.00 8.38 -2.41 35.70 -.45

-4.23 193.10

.00 -99.87 25.77 17.07

.00 -8.42

1 Year% Chg

262510

641570

494111377

02566623351

47608413060

365917314732112

0354385379656

94448999411301224456

19903037380432251

78076413

534921694

2514851660624

151103137118

1476412553361121125546

22300

145081871221

409983703253275797

016

87962855

024519

Vol. Yr (000)

9.65na

13.78nana

17.51nanana

658.50 18.76

nananana

29.68 30.70

nana

18.95 21.78

nana

16.88 203.73

na 13.04

na 52.58

na 10.67 22.60

na 41.25 13.67 15.95 10.02

na 21.03 3.50 16.26

nanananana

19.67 14.33

na 9.62

P/E

8.4 0.0 7.9 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 8.4 2.7 0.0 0.0 1.1 0.0

10.5 0.0 0.0 0.0 0.0 2.7 3.5 0.0 0.0

Div.Yield



American Railcar IndustriesAmerican Realty FundsAmerican Riding ToursAmerican River BanksharesAmerican Sands EnergyAmerican SoftwareAmerican SuperconductorAmerican WoodmarkAmericann, Inc.Ameris BancorpAMERISAFEAmeriServ FinancialAmeriServ FinancialAmes Natl CorpAmgenAmicus TherapeuticsAmkor Technology (E)Amphastar PharmaceuticalsAmplify Online Retail ETFAmsurgAmsurgAmtech Systems, Inc.AmTrust Financial ServicesAmyris, Inc. (D)Analog DevicesAnalogicAnavex Life SciencesAnchor BancorpAndersonsAndina Acquisition Corp. IIAndina Acquisition Corp. IIAndina Acquisition Corp. IIAngie's ListAngioDynamics Inc.ANI Pharmaceuticals (D)Anika TherapeuticsAnsys Inc.Antares PharmaAnthera Pharmaceuticals (D)Aoxin Tianli GroupApigee Corp.Apogee EnterprisesApollo Education GroupApollo Investment Corp.AppFolio, Inc.AppleAppliance Recycling CentersApplied DNA SciencesApplied DNA SciencesApplied Energetics (D)

Company

ARIIANFDEAMRDAMRBAMSEAMSWAAMSCAMWDACANABCBAMSFASRVASRVPATLOAMGNFOLDAMKRAMPHIBUYAMSGPAMSGASYSAFSIAMRSADIALOGAVXLANCBANDEANDAUANDARANDAANGIANGOANIPANIKANSSATRSANTHABACAPICAPOGAPOLAINVAPPFAAPLARCIAPDNWAPDNAERGP

Symbol

41.470 0.125 0.150

10.840 0.340

11.100 7.010

80.570 0.800

34.950 58.780

3.320 27.175 27.660

166.810 7.400 9.720

18.970 27.630

126.820 67.050

4.960 26.830

0.580 64.450 88.600

3.630 25.500 36.180 10.300

0.280 9.890 9.910

17.540 66.350 47.850 92.610

1.680 3.150 1.940

17.400 44.690

7.950 5.800

19.440 113.050

0.982 1.125 3.050 5.000

Last Price

57.930 0.125 0.150

11.190 0.340

11.935 12.500 89.890

0.800 36.200 64.975

3.400 29.000 28.860

176.850 14.480

9.835 21.530 28.400

165.960 87.290

8.400 35.630

2.570 66.910 94.395 14.840 26.940 38.740 11.000

0.481 10.050 11.247 17.620 70.920 54.960 98.990

1.850 7.150 4.840

17.840 54.340 12.430

6.390 19.975

123.820 1.800 6.350 9.700 5.000

52WHigh

33.230 0.125 0.150 9.400 0.340 8.562 3.810

57.037 0.800

24.960 46.880

2.900 26.013 22.540

135.640 4.980 4.090

10.500 22.940

115.060 58.370

4.120 23.555

0.313 47.240 68.710

2.430 21.940 23.250

9.800 0.160 9.400 4.910 9.710

26.800 30.940 80.510

0.670 2.282 1.510 5.350

33.670 6.310 4.260

11.070 89.470

0.540 0.850 2.350 5.000

52WLow

11.27 .00 .00

14.06 .00

16.58 64.27 22.66

.00 24.63 19.02 2.51 3.47 19.09 17.46 14.71 112.45 65.44

- -13.96 -15.41 11.70 -15.36 -72.73 15.37 1.84

- 15.96 3.14

---

84.57 32.45 53.81 49.47 4.11 6.67

-49.13 .50

80.00 -1.45 -25.16 6.97 11.69 1.94 -7.68 -65.00 -42.03

.00

1 Year% Chg

3037000

21900

105921911636016

04015719375

3761417

157162189745176521164570407

2872908

1617303920

14375126278144736115294

232024809

33914246250317

7824529548429452907593796

177255107453148064617552068

230389229497

93617690712

39441198

153620

Vol. Yr (000)

7.71nana

13.90na

33.64na

20.09na

18.39 13.67 20.75

na 16.18 16.92

na 40.50 61.19

na 36.23 19.16

na 9.41

na 30.12 77.04

na 127.50

nananana

38.12na

76.26 20.36 31.50

nana

4.04 6.11 18.17

na 27.62

na 13.11

nananana

P/E

3.9 0.0 0.0 0.0 0.0 4.1 0.0 0.0 0.0 1.2 1.2 0.0 7.8 3.1 2.4 0.0 0.0 0.0 0.0 4.2 0.0 0.0 2.6 0.0 2.6 0.5 0.0 0.0 1.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0

12.9 0.0 2.0 0.0 0.0 0.0 0.0

Div.Yield



Applied Genetic TechnologiesApplied MaterialsApplied Micro CircuitsApplied OptoelectronicsApproach ResourcesApps GeniusApptigo International Inc.Apptio, Inc.Apricus Biosciences (D)Aptevo TherapeuticsAptose BiosciencesAqua Metals (D)Aqua Power Systems Inc.Aquinox PharmaceuticalsAR Capital Acquisition Corp.AR Capital Acquisition Corp.AR Capital Acquisition Corp.Aradigm Corp.Aralez Pharmaceuticals Inc.Aratana TherapeuticsArbutus BiopharmaARC Group WorldwideARCA biopharmaArcadia Biosciences, Inc.ArcBest CorporationArch Capital GroupArch TherapeuticsArchrock Partners, L.P.Arctic CatArdelyx, Inc.Arena PharmaceuticalsAres CapitalArgo Group InternationalArgo Group InternationalArgos TherapeuticsARI Network ServicesARIAD PharmaceuticalsArk RestaurantsArkadia InternationalArmada OilArotech Corp.Arowana Inc.Arowana Inc.Arowana Inc.Arowana Inc.Arqule Inc.Array BioPharmaArris International PlcArrow DWA Tactical ETFArrow Financial

Company

AGTCAMATAMCCAAOIAREXAPGSAPPGEAPTIAPRIAPVOAPTOAQMSAPSIEAQXPAUMAAUMAUAUMAWARDMARLZPETXABUSARCWABIORKDAARCBACGLARTHAPLPACATARDXARNAARCCAGIILAGIIARGSARISARIAARKRARKIEAOILARTXARWAUARWAWARWAARWARARQLARRYARRSDWATAROW

Symbol

9.780 30.150

6.950 22.210

3.380 0.040 0.000

21.700 0.338 2.560 2.250 8.860 0.105

13.360 9.950

10.010 0.061 6.880 4.850 9.360 3.440 3.650 2.830 1.950

19.020 79.260

0.410 14.720 15.490 12.940

1.750 15.500 25.891 56.420

4.970 4.440

13.690 22.440

1.160 0.063 2.950

10.320 0.110

10.190 0.200 1.790 6.750

28.330 10.300 32.830

Last Price

21.430 31.070

7.680 22.470

4.350 0.040 0.004

24.600 1.680 8.290 6.400

13.070 0.140

16.750 10.040 10.100

0.260 7.300 8.590 9.899 6.740 3.830 6.970 4.820

28.800 85.155

0.543 20.960 25.600 21.270

2.680 16.430 27.425 60.364 13.970

5.470 14.260 24.452

1.160 0.063 4.130

10.450 0.175

10.500 0.350 2.650 7.270

32.930 10.710 34.076

52WHigh

8.500 14.435

4.930 8.080 0.601 0.040 0.000

20.912 0.285 2.160 1.920 4.500 0.050 6.014 8.750 9.700 0.013 2.600 3.100 2.560 2.720 1.050 2.730 1.100

14.850 59.830

0.163 5.360 8.900 6.360 1.300

12.310 23.180 41.546

1.610 3.330 4.370

20.000 1.160 0.063 1.270 9.900 0.051 9.740 0.150 1.370 2.385

20.050 9.180

23.825

52WLow

-23.01 100.27 28.97 18.00 51.15

.00 -94.12

- -77.60

- -46.61 82.97 36.36 12.56 1.02 -.40

-72.64 -5.14 -19.43 15.44 -43.87 114.59 -46.87 -35.87 -25.10 6.16 63.27 -6.26 -28.69 -30.72 -7.58 3.88 2.18 6.14 -8.88 18.35 108.76 -2.22 .00 .00

117.91 1.98 10.00 3.87 .00

-7.14 34.25 4.93 5.83 26.69

1 Year% Chg

279652562591

8991976585

1834730

3500091109179373829820

586820580

045226

48032007

102142296

13571814116734910

396841676756

462737230458364491354403836759

355906381379

16542318156028

8653887663

59200

40174160506

1079796

21623596875464619

7703903

Vol. Yr (000)

na 23.37

na 76.59

nananananananananananananananananananana

17.78 19.77

nanananananana

12.71na

44.40na

15.16nanananananananana

28.05na

17.01

P/E

0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 7.6 0.0 0.0 0.0 9.8 6.2 1.6 0.0 0.0 0.0 4.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.1 3.0

Div.Yield



Arrowhead PharmaceuticalsArtec Global Media, Inc.Artesanias Corp.Artesian ResourcesArts Way Mfg IncAs Seen On TVASB BancorpAscena Retail Group (D)Ascendis Pharma A/SAscent Capital GroupAsia Equity Exchange GroupAsia Pacific Wire & CableAsia Training InstituteAsia TravelASML HoldingAspen Group IncAspen TechnologyAssembly Biosciences, Inc.Asset Protection of AmericaAsta FundingAstec IndustriesAstika Holdings, Inc.Astronics CorpAstroNova, Inc.Astrotech Corp.Asure SoftwareATA Inc.Atara BiotherapeuticsathenahealthAthersys Inc.Atlantic Alliance PartnershipAtlantic American (N)Atlantic Capital BancsharesAtlantic Coast Financial (D)Atlantica Yield plcAtlanticus Holdings Corp.Atlas Air Worldwide HoldingsAtlas Financial HoldingsAtlassian Corporation PlcATN InternationalAtomera Inc.Atossa GeneticsAtriCureAtrion Corp.AttunityATVrockNaTyr Pharma, Inc.Auburn BancorpAuburn Natl BancorpAudentes Therapeutics

Company

ARWRACTLAXTRARTNAARTWASTVEASBBASNAASNDASCMAAEEXAPWCATGIATSRASMLASPUAZPNASMBATEPASFIASTEASKHATROALOTASTCASURATAIATRAATHNATHXAAPCAAMEACBIACFCABYATLCAAWWAFHTEAMATNIATMRATOSATRCATRIATTUATVKLIFEABBBAUBNBOLD

Symbol

7.350 0.000 0.598

28.540 3.020 0.052

26.250 5.590

20.100 23.170

5.300 2.450 2.200 1.500

109.580 0.230

46.790 7.210 0.050

10.500 59.870

0.014 45.050 14.800

1.650 6.430 4.080

21.390 126.120

2.130 10.500

3.240 14.980

6.330 19.010

3.010 42.820 15.770 29.970 65.040

7.800 2.100

15.820 426.600

6.640 0.350 3.180 8.000

27.450 17.810

Last Price

8.220 0.022 0.598

35.000 3.738 0.052

27.241 14.760 21.700 32.175 20.000

2.800 5.000 1.500

111.580 0.230

47.310 11.490

0.050 11.970 62.750

0.014 48.000 16.410

3.150 6.690 7.320

40.800 170.420

2.900 10.860

5.000 17.500

6.950 21.830

3.730 57.770 21.130 35.160 83.800 10.250 12.600 23.240

490.450 14.250

3.250 13.260

8.000 33.000 19.000

52WHigh

3.070 0.000 0.598

23.800 2.460 0.052

24.070 5.330

11.920 7.770 0.500 1.090 1.110 1.500

77.173 0.101

29.253 4.330 0.050 6.822

30.760 0.014

24.750 11.180

1.050 4.280 2.520

13.310 114.590

0.940 9.980 3.060

11.550 5.030

13.110 2.580

31.990 15.200 16.920 62.700

7.780 2.000

13.440 343.500

4.620 0.100 2.480 8.000

24.060 13.060

52WLow

23.79 -93.75

.00 15.16 -3.35 .00

1.06 -59.66 22.98 -10.90

- 78.83 83.33

.00 23.21 78.99 22.21 -22.41

- 18.61 74.92

.00 32.80 8.09

-14.85 21.27 47.31 -40.14 -9.26 90.74 3.45

-18.31-

11.34 5.26

-12.54 17.32 -15.96

- -9.50

- -81.08 -30.47 17.34 -47.95

- -71.24

.00 4.68

-

1 Year% Chg

1390603239517

06284

6300

7956400711311525719

120609

00

15583529996

1415518989

55692

274040

286581504

2187524173607

4375473806

1311504887

86113949

3708108442

93859154

851115426915566

235188633345191

114810081

051045

0358

6599

Vol. Yr (000)

nanana

22.83nana

19.89nananana

5.83nana

40.89na

27.69nana

30.00 32.90

na 17.67 24.67

nana

22.67na

450.43nana

54.00na

21.10na

13.09na

41.50na

74.76nanana

27.56nananana

12.59na

P/E

0.0 0.0 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 6.1 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 1.0 0.0 0.0 0.0 0.0 3.2 0.0

Div.Yield



Audiocodes LtdAureus Inc.Aurinia Pharmaceuticals Inc.Auris Medical Holding AGAuscrete Corp.AuthenTecAutobytel Inc.Autodesk Inc.Automatic Data ProcessingAvago TechnologiesAvant Diagnostics, Inc.AVEO PharmaceuticalsAveXis, Inc.Aviat NetworksAvid TechnologyAvinger, Inc.Aviragen TherapeuticsAvis Budget GroupAware, Inc.Axcelis TechnologiesAxim Biotechnologies, Inc.Axiom CorpAxiom Holdings, Inc.AxoGen, Inc.Axsome Therapeutics, Inc.AXT IncB Communications Ltd.B. Riley Financial, Inc.B.O.S. Better Online SolutionsB/E AerospaceBaiduBaixo Relocation ServicesBalance Labs Inc.Balchem CorpBaldwin & LyonsBaldwin & LyonsBallard Power SystemsBallston Spa Bancorp IncBancfirst Corp.Bancfirst Corp.Band Rep ManagementBang Holdings Corp.Bank Mutual CorporationBank of Commerce Holdings (CA)Bank of Marin BancorpBank of Napa NA (CA)Bank Of South Carolina CoBank of the James Financial GrBank of the OzarksBankFinancial

Company

AUDCARSNAUPHEARSASCKAUTHABTLADSKADPAVGOAVDXAVEOAVXSAVNWAVIDAVGRAVIRCARAWREACLSAXIMAXMMAIOMAXGNAXSMAXTIBCOMRILYBOSCBEAVBIDUBXROBLNCBCPCBWINBBWINABLDPBSPABANFPBANFBNRMEBXNGBKMUBOCHBMRCBNNPBKSCBOTJOZRKBFIN

Symbol

5.340 0.006 3.010 1.730 0.039 8.010

17.800 72.330 88.200

172.520 0.410 0.890

41.210 9.290 7.940 4.770 1.920

34.210 5.300

13.280 1.000 0.500 1.360 9.030 7.880 5.190

23.460 13.360

2.250 51.660

182.070 0.120 3.100

77.530 25.630 24.345

2.210 34.250 27.610 72.510

1.115 2.700 7.680 7.200

49.730 10.750 18.545 12.150 38.400 12.700

Last Price

5.750 0.006 4.490 7.960 0.990 8.010

25.000 72.800 96.000

179.420 0.724 1.470

47.760 14.400

9.777 25.110

2.310 53.040

5.900 13.470

1.000 0.500 1.600 9.880

15.740 5.210

31.860 13.520

4.850 52.870

217.970 0.120 3.100

78.235 27.250 26.500

2.380 35.000 29.925 72.730

1.115 3.750 8.495 7.410

56.770 12.000 19.000 15.000 54.960 13.290

52WHigh

3.132 0.006 1.420 1.550 0.011 8.010

12.330 41.600 76.650

111.530 0.200 0.810

16.110 5.710 5.260 3.550 1.230

21.730 2.810 7.160 1.000 0.500 0.400 3.830 5.370 1.900

19.050 8.590 1.600

36.380 135.310

0.120 3.000

53.109 21.266 21.652

1.110 33.700 26.200 51.140

1.115 2.500 7.001 5.050

45.650 8.500

14.050 11.070 33.510 11.380

52WLow

59.09 .00

7.64 -48.07 -80.50

.00 -4.34 61.77 7.71 37.90 32.26 -29.84

- -32.04 -1.54 -69.00 -17.67 -25.86 57.31 27.67

.00 .00

- 119.70

- 178.39 23.88 37.50 -2.21 18.16 23.59

--

26.95 16.06 3.23 94.53

.74 4.58 14.81

.00-

5.43 24.39 3.36 23.56 14.79 8.94

-12.97 .97

1 Year% Chg

175540

1075837182510938

024573

413005357325646813

5274091538074

1199227367338014

9073530575

4883249988

00

147027821

705331946

4324135

38851236484625065

30

224595258

233179603

2325

51880

11119077

46602211

214449328

27652011323

Vol. Yr (000)

48.55nanananana

63.57na

26.97nanananana

7.71nana

20.86 19.63 31.62

nananananana

19.23nana

17.69 13.44

nana

43.56 12.20 11.59

nanana

17.26nana

22.59 20.57 14.84

na 18.54 12.79 16.84 34.32

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

52.3 0.2 0.0 1.7 0.0 0.0 0.0 0.4 4.1 4.3 0.0 2.3 6.5 2.1 0.0 0.0 2.9 1.6 2.0 0.0 3.0 2.0 1.7 1.6

Div.Yield



Bankwell Financial GroupBanner CorpBaozun Inc.Barclays Inverse US TreasuryBarington/Hilco AcquisitionBarington/Hilco AcquisitionBarington/Hilco AcquisitionBarington/Hilco AcquisitionBarrett Business ServicesBassett FurnitureBassline Productions Inc.Bay BancorpBazaarvoice, Inc.BBCN BancorpbBooth, Inc.BCB Bancorp Inc (NJ)Beacon Roofing SupplyBear Lake RecreationBear State Financial, Inc.Beasley Broadcast Grp IncBebe Stores (D)Bed Bath & BeyondBeiGene, Ltd.Bel FuseBel FuseBelk Inc.Bellerophon TherapeuticsBellicum Pharmaceuticals, Inc.Bemax Inc.Ben Franklin Financial (IL)Beneficial Bancorp, Inc.Benefitfocus, Inc.Benitec BiopharmaBenitec BiopharmaBespoke TricylesBesra Gold, Inc.BGC PartnersBig 5 Sporting Goods CorpBigfoot Project InvestmentsBio-Path HoldingsBio-Techne Corp.Bioadaptives, Inc.BioAmber Inc.Bioanalytic SystemsBioblast PharmaBiocept, Inc. (D)Biocryst PharmaceuticalsBiodel Inc. (D)BioDelivery Sciences Intl.Biogen Inc.

Company

BWFGBANRBZUNTAPRBHACUBHACBHACRBHACWBBSIBSETBSSPBYBKBVBBCNBBTHBCBPBECNBLKEBSFBBGIBEBEBBBYBGNEBELFABELFBBLKIBBLPHBLCMBMXCBFFIBNCLBNFTBNTCBNTCWBPSREBSRAFBGCPBGFVBGFTBPTHTECHBDPTBIOA.WTBASIORPNBIOCBCRXBIODBDSIBIIB

Symbol

23.690 43.740 15.090 17.777 10.390 10.100

0.165 0.100

49.610 23.250

0.009 5.510 5.910

15.370 1.880

11.250 42.070

0.270 9.190 5.800 0.700

43.110 30.810 20.150 24.140 67.670

1.400 19.900

0.700 12.150 14.710 39.920

1.400 0.341 0.995 0.007 8.750

13.620 0.750 1.400

109.500 0.225 0.472 1.150 1.730 1.570 4.410 0.432 2.700

313.030

Last Price

24.850 53.550 15.960 35.780 10.450 10.800

0.500 0.200

53.000 33.680

0.009 5.950 5.980

19.630 1.880

11.330 48.960

0.270 11.390

6.050 1.260

61.485 35.600 21.800 24.430 68.750

6.050 23.840

1.000 12.150 15.120 44.980

7.300 3.500 0.995 0.016 9.898

14.644 2.000 3.190

117.420 0.675 2.030 1.800 7.950 7.680

12.880 0.530 7.040

333.650

52WHigh

18.000 35.390

4.500 14.900 10.000

9.650 0.110 0.054

22.550 22.416

0.009 4.565 2.820

13.590 1.880 9.700

32.020 0.270 7.610 2.750 0.290

41.150 22.510

9.690 13.310 67.070

1.090 7.240 0.040

10.850 12.300 21.040

1.200 0.240 0.995 0.001 7.804 8.155 0.750 1.080

79.950 0.030 0.250 0.900 1.500 1.420 1.630 0.222 1.860

223.021

52WLow

28.53 -7.00

207.62 -38.23 2.36 2.96

-17.65 -55.56 22.77 -26.52

.00 6.55 31.82 2.74 .00

13.44 25.38

.00 2.36 45.83 -34.29 -25.09

- 28.88 27.26

.24 -68.19 28.90 40.00

.91 11.29 32.47 -78.79 -86.31

.00 366.67 7.83 36.18

- 14.16 17.23 -50.00 -73.66 -36.42 -66.26 -80.31 -63.18 5.43

-55.25 7.32

1 Year% Chg

30073248957572

326234

1843353711

1715812002

03538

12983177398

01697

1188440

5568708

5829244565717263

2187629

01920768112

238432

8243836604

248472

010758

22633345467

104214141333

398256

176535090

169977214979169427195361351322

Vol. Yr (000)

16.45 24.57

nananananana

13.97 15.20

na 36.73

na 12.81

na 19.74 31.63

na 24.18 19.33

na 8.59

nananananananana

61.29nanananana

16.51 26.19

nana

38.97nananananananana

18.23

P/E

0.9 2.1 0.0 0.0 0.0 0.0 0.0 0.0 1.8 1.7 0.0 0.0 0.0 2.9 0.0 5.1 0.0 0.0 1.1 3.4 0.0 1.2 0.0 1.2 1.2 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.0 6.8 3.7 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Biolase TechnologyBioLife Solutions IncBioLineRx Ltd.Biomarin PharmaceuticalsBiomerica IncBiondVax Pharmaceuticals Ltd.BiondVax Pharmaceuticals Ltd.Bionik Laboratories Corp.BioScripBioSh. Biotech. Clinical TrialBioShares Biotechnology Prod.BioSpecifics TechnologiesBiostage, Inc.Biostar Pharmaceuticals (D)BioTelemetry, Inc.Biotricity Inc.BJ's RestaurantsBlack BoxBlack Diamond, Inc.Black River PetroleumBlack Stallion Oil & GasBlackbaudBlackBerry LimitedBlackboxstocks Inc.Blackhawk Network HoldingsBlackRock Capital InvestmentBLDRS Asia 50 ADR E.T.F.BLDRS Devlp Mkt 100 ADR E.T.F.BLDRS Emerg Mkt 50 ADR E.T.F.BLDRS Europe 100 ADR E.T.F.Bling Marketing, Inc.Bloomin' Brands, Inc.Blow & Drive Interlock Corp.Blucora, Inc.Blue Bird Corp.Blue Buffalo Pet ProductsBlue CalypsoBlue Hills Bancorp, Inc.Blue Line Protection GroupBlue Nile Inc.Blue Sky PetroleumBlue SpaBlue Water Global Group, Inc.Blue Water Petroleum Corp.bluebird bioBlueknight Energy PartnersBlueknight Energy Partners LPBlueNRGY GroupBlueprint Medicines Corp.BlueStar TA-BIGITech Israel

Company

BIOLBLFSBLRXBMRNBMRABVXVBVXVWBNKLBIOSBBCBBPBSTCBSTGBSPMBEATBTCYBJRIBBOXBDEBRPCEBLKGBLKBBBRYBLBXHAWKBKCCADRAADRDADREADRUBLMKBLMNBDICBCORBLBDBUFFBCYPBHBKBLPGNILEBSKYBUESBLUUBWPCBLUEBKEPBKEPPCBDEEBPMCITEQ

Symbol

1.750 1.840 1.150

92.520 2.610 3.680 0.440 1.000 2.890

22.650 33.360 45.670

1.080 3.720

18.570 2.000

35.550 13.900

5.140 0.100 0.500

66.340 7.980 3.200

30.170 8.280

28.339 20.170 34.835 19.482

0.009 17.240

0.480 11.200 14.610 23.760

0.150 15.020

0.040 34.420

0.050 1.050 0.000 0.029

67.780 6.090 8.150 0.080

29.700 25.650

Last Price

1.980 3.580 1.730

118.480 3.380 4.100 1.000 1.550 3.090

32.240 34.770 63.195

3.470 6.590

21.420 4.000

47.950 17.000

6.938 0.100 0.500

71.760 9.464 3.200

48.400 10.200 29.800 22.490 35.576 22.160

0.009 19.885

5.000 15.150 15.230 27.500

0.150 16.580

0.074 39.000

0.050 1.050 0.001 0.120

106.950 6.690 8.750 0.200

29.900 27.330

52WHigh

0.600 1.461 0.710

62.120 2.520 3.220 0.371 0.600 1.190

16.060 21.470 30.700

0.530 1.080 8.740 1.752

34.830 6.510 3.800 0.100 0.500

49.890 5.990 0.030

28.880 7.150

22.390 17.741 24.850 17.610

0.009 14.912

0.250 4.690 7.610

15.190 0.150

13.220 0.012

22.330 0.050 1.000 0.000 0.010

35.370 3.809 5.710 0.055

13.040 19.790

52WLow

81.43 -10.29 -23.29 -16.51

- -.81

-46.34 -31.03 61.26 -19.12 13.87 -5.08 22.24 -20.44 51.50

- -15.14 -7.59 -15.86

.00 .00

15.11 23.82

- -30.32 -7.52 8.79 -5.83 21.11 -6.43 .00

-7.37 -80.41 -17.45 43.80 36.66

.00 6.60 1.15 9.02 .00

5.00 -90.00 -64.38 -27.80 2.54 18.28 32.89 27.00

-

1 Year% Chg

164162950565927

328529285777229370

13795023411581

1094949016

10387557424

205605402207122000

00

42839945767

612214869247

27017861605

3940

244171303

10777410526

2216250

177592104121345

010

66822226014415

57670

34302743

Vol. Yr (000)

nanananananananananana

28.91nana

37.14na

18.14nananana

112.44nana

68.57nananananana

34.48nana

37.46 41.68

nanana

39.56nananananananananana

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 1.2 0.0 0.0 0.0 0.0 0.0 0.0 3.5 0.0 0.0 0.0 0.7 0.0 0.0 0.0

10.1 2.7 2.8 3.0 3.4 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 9.6 8.9 0.0 0.0 0.0

Div.Yield



BMC Stock HoldingBNC Bancorp (NC)Bob Evans Farms (E)BofI HoldingBofI HoldingBoingo Wireless, Inc.Bojangles', Inc.BOK FinancialBOK FinancialBon-Ton StoresBone Biologics Corp.Bonso ElectronicsBOSP Bancshares IncBoston Private Financial HdgsBoston Private Financial HdgsBoston Private Financial HdgsBoston Therapeutics Inc.Bottomline Technologies Inc.Boulevard Acquisition Corp. IIBoulevard Acquisition Corp. IIBoulevard Acquisition Corp. IIBrainstorm Cell TherapeuticsBravo Brio Restaurant GroupBrekford Corp.Bridge Bancorp IncBridgeline Digital (D)Bridgford FoodsBright Mountain MediaBrightcove Inc.BRK Inc.BroadSoft, Inc.Broadvision Inc.Broadway Financial (D)Broadwind EnergyBrocade Comm. SystemBrookline BancorpBrooks AutomationBruker Corp.Brunswick BancorpBryn Mawr Bank Corp.Bsb BancorpBsquare CorpBTU InternationalBuffalo Wild WingsBuilders FirstSourceBuilders FirstSourceBullMark LatAm Select LeadersBurcon NutraScienceBV Financial Inc. (MD)C&F Financial Corp

Company

BMCHBNCNBOBEBOFIBOFILWIFIBOJABOKFBOKFLBONTBBLGBNSOBSPBBPFHPBPFHBPFHWBTHEEPAYBLVDUBLVDWBLVDBCLIBBRGBFDIBDGEBLINBRIDBMTMBCOVBRKKBSFTBVSNBYFCBWENBRCDBRKLBRKSBRKRBRBWBMTCBLMTBSQRBTUIBWLDBLDRBLDRRBMLABURBVFLCFFI

Symbol

17.730 24.320 38.300 22.400 25.810 10.280 15.960 68.970 25.780

1.710 5.000 1.690

34.000 26.210 12.830

6.000 0.300

23.310 10.210

0.570 9.847 2.410 4.780 0.100

28.590 0.790

12.920 0.750

13.050 0.250

46.550 5.395 1.760 4.400 9.230

12.190 13.610 22.650

6.000 31.990 23.430

4.920 2.620

140.740 11.510

0.079 28.442

2.425 6.400

43.080

Last Price

21.499 26.290 48.240 35.980 26.500 10.380 19.750 75.180 26.500

4.200 5.000 3.350

34.000 28.710 13.020

6.360 0.300

31.580 10.770

0.900 12.000

3.870 12.650

0.300 32.400

3.470 16.000

5.000 13.600

0.850 48.010

8.060 2.500 5.490

10.940 12.230 13.960 29.850

7.500 32.500 25.180 12.646

2.620 198.420

15.723 0.079

29.520 3.990 7.200

47.000

52WHigh

12.140 19.450 35.630 13.470 21.800

5.400 13.390 44.130 24.700

1.100 4.100 1.000

34.000 23.525

9.340 0.011 0.300

18.480 9.070 0.250 9.400 1.900 4.350 0.082

25.740 0.430 8.497 0.510 4.700 0.145

26.990 4.490 1.170 1.670 7.400 9.860 8.330

15.778 5.120

23.920 20.723

4.186 2.620

122.250 6.500 0.079

24.760 1.220 6.160

35.020

52WLow

-1.74 8.92

-11.80 -33.30

- 21.24 -2.91 9.33

- -50.43

- 26.92

.00 4.45 11.09 23.47

.00 -6.86 2.51

--

3.88 -56.53 -59.18 8.25

-37.70 40.48 7.14

156.56 47.06 53.10 -13.59 17.01 78.06 -8.28 18.25 16.12 32.66 9.09 2.79 11.81 -27.27

.00 -27.48 -13.44

.00-

41.86 -5.33 20.24

1 Year% Chg

580633242947029

2309981446

465073211161878

554724900

1020435

0408

92812352

065345

509826002305

2184823732

74491030147157

4732

486461234

6773913962014

159261269870

4331452409

22745581

119212142

145470

113886263036

0105

270534

1288

Vol. Yr (000)

na 18.15 26.78 12.11

nana

17.54 19.05

nananananana


14.74na

7.30nanana

221.67na

7.04na

16.48 16.70

na 34.32 9.23 29.08 21.50 23.43

na 26.36

nanananana

11.46

P/E

0.0 0.8 3.6 0.0 6.1 0.0 0.0 2.6 0.0 0.0 0.0 0.0 0.0 6.6 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 3.0 3.0 0.7 0.0 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0

Div.Yield



CA Inc.Cabinet Grow Inc.Cabot MicroelectronicsCachet Financial SolutionsCadence Design SystemsCADIZ Inc.Cadus CorporationCaesars Acquisition CompanyCaesars Entertainment (D)Caesarstone Ltd.CafePress Inc.Cal-Maine FoodsCaladrius BiosciencesCalamos Asset ManagementCalamos Conv & High IncomeCalamos Conv Opp & IncomeCalamos Dynamic ConvertibleCalamos Global Dynamic IncomeCalamos Global Total ReturnCalamos Strategic Total ReturnCalAmp Corp.Calavo Growers (D)Caledonia Mining Corp PLCCalif First Nat BancorpCalifornia Independent BkCalithera BiosciencesCallidus Software, Inc.Calumet Specialty ProductsCAM Group, Inc.Cambium Learning GroupCambridge BancorpCamden National CorpCamtek Ltd. (D)Canadian CannabisCanadian SolarCanadian ZincCanAlaska Uranium Ltd.Canarc ResourceCancer GeneticsCannabis SativaCannaSys, Inc.Canterbury Park HoldingCapella Education CompanyCapital Bank FinancialCapital City Bank GroupCapital Product Partners LPCapital SouthwestCapitala FinanceCapitol AcquisitionCapitol Acquisition

Company

CACBNTCCMPCAFNCDNSCDZIKDUSCACQCZRCSTEPRSSCALMCLBSCLMSCHYCHICCDCHWCGOCSQCAMPCVGWCALVFCFNBCIBNCALACALDCLMTCAMGABCDCATCCACCAMTCCANCSIQCZICFCVVUFCRCUFCGIXCBDSMJTKCPHCCPLACBFCCBGCPLPCSWCCPTACLACCLACU

Symbol

33.080 1.000

52.910 7.070

25.530 7.410 1.070

12.420 7.450

37.710 3.180

38.540 4.640 6.820

11.010 10.330 18.570

7.510 11.440 10.280 13.950 65.430

1.770 13.960 14.500

3.250 18.350

4.510 0.080 5.430

45.500 47.740

3.010 3.990

13.740 0.224 0.161 0.099 1.750 5.900 1.750

10.280 58.040 32.110 14.770

3.260 14.700 13.110

9.850 10.250

Last Price

34.990 1.000

53.450 12.900 26.235

8.080 1.380

13.000 10.840 43.520

4.850 63.250 15.700 10.180 11.750 10.760 19.710

7.800 12.200 10.680 21.350 71.480

1.800 15.490 14.500 10.900 21.640 27.875

0.080 5.970

52.400 48.550

3.050 3.990

29.830 0.317 0.161 0.117 8.509 5.900 1.750

11.206 63.010 35.950 16.050

7.650 17.558 15.800 11.000 10.850

52WHigh

25.180 1.000

34.530 3.600

18.320 2.712 0.950 4.480 5.390

27.310 2.880

38.390 4.010 6.720 8.635 8.160

14.770 5.860 9.300 7.920

13.010 43.080

0.475 12.760 14.500

2.870 11.480

3.420 0.080 3.430

45.500 37.230

1.580 3.990

11.720 0.043 0.161 0.027 1.720 5.900 1.750 9.300

39.060 27.120 12.830

2.410 13.190

9.540 5.980 9.220

52WLow

19.54 .00

33.98 -46.58 22.10 -7.09 -7.89 73.25 3.91 9.35

-29.91 -35.66 -68.99 -25.84 3.38 6.14 .54

6.95 1.16 9.26

-25.60 47.87 191.53 5.64 .00

-43.76 7.44

-82.88 .00

12.92 -7.14 19.54 12.83

.00 -25.52 344.44

.00 83.40 -77.54

.00 .00

5.63 17.57 3.94 .27

-50.83 -1.66 -2.68

--

1 Year% Chg

5300730

2611910557851816212745

122920902

19019672869

28871349103054111756744996561291769941435

4800642338876332903

4487790

032452

104765147396

06208

2244688691

043258419800

04986620379

00

3121816121657

3950200152

622116645

28033521

Vol. Yr (000)

18.28na

24.72na

28.69nana

51.75na

20.61na


49.82 33.90 9.83 23.66 16.86

nananana

90.50 11.29 18.22

nana

3.12nana

3.30nanana

16.32 17.70 24.51 25.91 8.58

nananana

P/E

3.1 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.1 0.0 8.9

10.9 11.3 10.8 11.3 10.6 9.7 0.0 1.2 0.0 3.1 0.0 0.0 0.0 0.0 0.0 0.0 3.7 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 2.7 1.3 1.1 9.2 3.0

12.0 0.0 0.0

Div.Yield



Capitol AcquisitionCapitol Federal FinancialCapnia, Inc.Capnia, Inc.Capricor TherapeuticsCapStar Financial HoldingsCapstone Financial GroupCapstone TurbineCara TherapeuticsCarbonite, Inc.Carbylan Therapeutics (D)Cardax, Inc.CardConnectCardConnectCardConnectCardinal Energy GroupCardinal FinancialCardinal Resources, Inc.Cardiome PharmaCardiovascular SystemsCardtronics plcCareDx, Inc.Career EducationCareTrust REIT, Inc.Careview CommunicationsCarlyle GroupCarmike CinemasCarolina Bank HoldingsCarolina Financial CorporationCarolina Trust BancsharesCarrizo Oil & Gas Inc.Carrols Restaurant GroupCartesian, Inc. (D)Carver BancorpCAS Medical SystemsCascade BancorpCascadian TherapeuticsCasella Waste SystemsCaseys General StoresCASI PharmaceuticalsCaspian ServicesCass Information SystemsCassidy VenturesCatabasis PharmaceuticalsCataca Resources, Inc.Catalyst BiosciencesCatalyst PharmaceuticalCatasys Inc.Cathay General BancorpCathay General Bancorp

Company

CLACWCFFNCAPNCAPNWCAPRCSTRCAPPCPSTCARACARBCBYLCDXICCNWWCCNFNTCUCEGXCFNLCDNLECRMECSIICATMCDNACECOCTRECRVWCGCKECCLBHCAROCARTCRZOTASTCRTNCARVCASMCACBCASCCWSTCASYCASICSSVCASSCSVNCATBCATQCBIOCPRXCATSCATYWCATY

Symbol

0.700 14.070

0.900 0.210 3.243

16.920 5.000 1.370 8.350

15.360 0.461 0.050 1.090 9.770

11.640 0.010

26.090 0.040 3.130

23.740 44.600

3.550 6.790

14.780 0.150

15.570 32.690 19.510 22.340

6.100 40.620 13.210

0.620 5.120 1.729 6.060 1.640

10.300 120.150

1.110 0.030

56.650 1.000 6.160 0.200 1.210 1.090 2.090

10.514 30.780

Last Price

0.800 14.490

2.590 0.850 5.400

17.410 5.000 6.940

18.120 15.480

4.820 0.950 1.860

11.560 12.100

0.028 28.160

0.060 9.250

25.220 48.460

6.870 7.530

15.875 0.380

20.650 32.880 19.857 22.590

6.400 43.970 14.800

2.620 7.500 2.150 6.270 3.750

10.390 136.220

1.820 0.044

58.640 1.000

10.830 0.510 6.040 3.550 2.090

13.030 34.690

52WHigh

0.300 11.385

0.802 0.110 1.880

15.500 5.000 1.000 4.260 6.500 0.440 0.031 0.220 8.140 9.630 0.008

17.510 0.003 2.800 7.500

28.010 3.280 2.230 9.120 0.145

11.250 18.515 12.820 14.490

5.500 16.102 10.570

0.562 1.920 1.130 5.010 0.820 4.970

98.800 0.580 0.010

45.050 1.000 3.310 0.200 1.119 0.510 2.090 6.650

25.620

52WLow

- 15.51 -54.50 -72.00 -21.62

- .00

-72.41 -41.14 36.00 -89.04 -87.18 262.07

.00 15.82

.00 14.35 566.67 -60.91 42.25 47.80 -14.97 79.89 33.18 -55.86 -8.18 58.94 47.36 50.47 8.93 17.18 10.52 -68.89 -26.12 38.52 12.27 -43.16 79.56 14.35 3.74

125.56 11.24

.00 -22.90

- -76.26 -62.05

.00 14.03 3.44

1 Year% Chg

8729875615223

31147331687

078157

13733333352

14241042695917

10423349

037208

0172247659174692

38479104076339

496512057178120

24016998

31438366754903

5106622

989015055

1679523232691374

686316695002

027296

315460

1787640

6793099

Vol. Yr (000)

na 22.69

nananananananananananananana

17.99nanana

29.93na

4.14nanana

817.25 20.54

nanana

21.31nanana

24.24nana

20.26nana

26.85nanananananana

15.39

P/E

0.0 2.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 4.6 0.0

11.4 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4

Div.Yield



Cavco Industries IncCavium, Inc.CB Financial ServicesCBOE HoldingsCDK GlobalCDW Corp.CE FranklinCeco Environmental CorpCelgene Corp.Celgene Corp.Cell MedX Corp.Cell Source, Inc.Celldex TherapeuticsCellect BiotechnologyCellect BiotechnologyCellectar BiosciencesCellectar BiosciencesCellectar BiosciencesCellectis S.A.Cellular Biomedicine GroupCelsion Corporation (D)Celyad SACempra, Inc.CemtrexCenterstate BanksCentral European Media Enterp.Central Fed BancsharesCentral Federal Corp.Central Garden & PetCentral Garden & PetCentral Valley Cmty BancorpCentrue FinancialCentury AluminumCentury BancorpCentury Casinos IncCepheid Inc.Ceragon NetworksCerebain Biotech Corp.Cerecor Inc.Cerecor Inc.Cerecor Inc.Cerner Corp.Cerulean Pharma Inc.Cerus Corp.CES SynergiesCesca Therapeutics Inc.CEVA Inc.CF Corp.CF Corp.CF Corp.

Company

CVCOCAVMCBFVCBOECDKCDWCFKCECECELGZCELGCMXCCLCSCLDXAPOPAPOPWCLRBZCLRBCLRBWCLLSCBMGCLSNCYADCEMPCETXCSFLCETVCFDBCFBKCENTACENTCVCYCFCBCENXCNBKACNTYCPHDCRNTCBBTCERCCERCZCERCWCERNCERUCERSCESXKOOLCEVACFCOUCFCOCFCOW

Symbol

99.050 58.200 23.400 64.850 57.360 45.730 12.410 11.280

1.040 104.530

0.250 0.990 4.040 4.600 0.850 0.820 2.710 0.250

24.080 14.500

1.220 23.590 24.200

3.960 17.730

2.310 11.770

1.410 24.800 26.000 15.860 18.800

6.950 45.320

6.910 52.690

2.360 1.120 4.230 0.750 1.540

61.750 1.047 6.210 0.400 3.920

35.070 10.200

9.790 0.899

Last Price

110.670 73.950 23.400 72.530 60.090 47.500 12.410 11.750

1.900 128.390

0.390 1.600

18.620 4.700 1.000 1.880

22.300 8.500

45.300 25.200

2.310 59.500 34.790

6.590 18.270

2.960 11.820

1.680 25.780 27.890 16.415 20.840

9.400 45.615

7.840 53.910

2.940 1.750 5.320 1.100 2.500

68.310 4.330 7.640 0.780

12.800 36.810 12.050

9.850 1.175

52WHigh

67.490 35.900 19.000 58.430 39.670 30.400 12.410

5.600 0.920

93.050 0.011 0.750 2.960 4.370 0.490 0.250 1.000 0.164

18.000 10.440

1.040 19.810 14.030

1.560 12.565

1.920 10.400

1.100 11.000 11.670

9.450 14.950

2.630 38.260

5.340 25.090

0.885 0.180 1.940 0.150 0.250

49.590 0.920 4.270 0.300 1.638

17.105 9.150 9.600 0.532

52WLow

41.33 -10.30 8.12 -2.32 16.29 12.39

.00 36.31 -39.64 -10.45 56.25 -13.16 -66.33

---

-86.21 -98.50 -14.28 -11.53 -28.57 -49.15 -27.28 19.64 19.67 7.48

- 7.46 49.36 61.42 30.95

- 50.43 9.94 8.94 15.83 53.29 206.85

---

.13 -74.44 30.15 -45.95 -66.14 91.25

---

1 Year% Chg

17127221520

551101758159741196709

032840

1401959118

71733

59617323

5431483

1607361398

255718360

15079993

156040456333340329552

9042364

4805232355

5610818

455806782

1818622965267746

8347133

658611

42135057842

2465690

3301252513013821

8491335

Vol. Yr (000)

30.86na

12.12 24.56 37.74 17.59 11.39

nana

42.32nanananananananananananana

9.90 26.07

nana

6.13 26.67 27.96 11.75 2.36

na 11.39 22.29

nananananana

33.56nananana

70.14nanana

P/E

0.0 0.0 3.8 1.5 1.0 1.0 0.0 2.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



CFB Capital IIICFB Capital Trust IVCH Robinson WorldwideChampion Pain Care Corp.Champions OncologyChanging TechnologiesChangyou.com LimitedChanticleer Holdings (D)Chanticleer Holdings (D)Charles & ColvardChart IndustriesCharter CommunicationsCharter FinancialChatand Inc.Check Point Software Tech.Check-Cap Ltd.Check-Cap Ltd.Cheesecake FactoryChefs' Warehouse (The)Chembio DiagnosticsChemical FinancialChemoCentryx Inc. (D)Chemung Financial CorpCherokee Inc.Chiasma, Inc.Chicopee BancorpChildren's Place, Inc. (The)Chimerix, Inc.China Adv. ConstructionChina Auto LogisticsChina Automotive SystemsChina BAK BatteryChina Biologic ProductsChina Ceramics Co. (D)China Commercial Credit (D)China Customer Relations Ctr.China Energy Technology Corp.China Finance OnlineChina HGS Real EstateChina Information Tech.China Jo-Jo DrugstoresChina Lending Corp.China Lending Corp.China Liaoning Dingxu Ecolog.China Lodging GroupChina Natural ResourcesChina Networks Intl HldgsChina Recycling EnergyChina TechFaith WirelessChina United Insurance Service

Company

CFBXNCFBXMCHRWCPAICSBRCHGTCYOUHOTRHOTRWCTHRGTLSCHTRCHFNCHAACHKPCHEKCHEKWCAKECHEFCEMICHFCCCXICHMGCHKECHMACBNKPLCECMRXCADCCALICAASCBAKCBPOCCCLCCCRCCRCCETHEJRJCHGSHCNITCJJDCLDCCLDCWCLADEHTHTCHNRCNWHFCREGCNTFCUII

Symbol

25.750 25.600 70.460

0.015 1.680 0.280

27.250 0.550 0.037 1.160

32.830 269.970

12.880 0.095

77.610 1.980 0.560

50.060 11.140

7.400 44.130

6.040 28.990 10.300

2.940 18.500 79.870

5.540 2.940 2.940 4.150 2.250

124.480 3.110 2.000

13.150 0.055 4.310 2.360 0.810 1.780 7.030 0.200 0.001

45.090 1.830 0.300 1.810 2.700

12.730

Last Price

25.750 25.600 76.100

0.060 5.490 0.280

30.279 1.320 0.300 1.490

33.060 279.950

14.760 0.095

89.980 3.800 1.250

55.530 20.790

9.400 47.620

8.300 32.950 19.730 24.780 19.000 90.000 43.370

5.680 4.400 6.310 3.910

144.290 10.080

3.200 16.380

0.100 6.850 3.630 2.450 2.470

10.250 0.300 8.500

47.720 3.170 0.300 5.400 4.620

12.730

52WHigh

25.750 25.600 59.710

0.012 1.110 0.280

15.210 0.363 0.011 0.750

13.270 172.672

12.280 0.095

71.640 0.970 0.011

44.160 10.310

3.900 29.400

1.921 26.050

9.290 2.400

16.000 46.740

3.495 1.460 0.713 3.100 1.910

84.680 2.010 0.250 4.390 0.055 3.350 1.201 0.680 1.400 4.130 0.020 0.001

24.190 0.600 0.300 1.660 1.560

12.730

52WLow

.00 .00

2.46 -25.00 -68.79

.00 45.64 -55.65 -78.13 -7.20 54.49 32.40 1.04 .00

-3.66 -22.22 15.52 -7.60 -16.23 85.04 37.32 -4.19 4.60

-33.76 -85.65 14.40 39.52 -86.66 -4.41

260.81 -25.05 -3.93 31.41 -49.92 252.73

- -38.89 13.32 26.18 -10.75 -3.57 -26.72 135.18 -99.99 83.29 16.91

.00 -62.58

-.68 .00

1 Year% Chg

00

285460957

44980

3217014745

9387961

74530526458

72820

30312619828

378143936302561047468650

1141171797

1001356618

1054109785280814

392716097

62595759

480431331131526827637

027065

772727370

835320568317

039385

66230

7495419280

0

Vol. Yr (000)

nana


18.71 22.21

na 19.45

nana

19.25 69.63

na 16.97

na 15.42 12.72

na 31.90 19.92

nanana

6.01na

35.26nanananananana

59.33nananananana

2.66nana

P/E

0.0 0.0 2.5 0.0 0.0 0.0

14.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 0.0 1.9 0.0 0.0 2.5 0.0 3.6 0.0 0.0 2.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



China XD PlasticsChina Xuefeng Environ. Engin.China Yida HoldingChinaCache Intl. HoldingChinAmerica Andy Movie Entert.ChinaNet Online HoldingsChineseinvestors.com Inc.ChipMOS TechnologiesChromaDex CorporationCHS Inc.CHS Inc.CHS Inc.CHS Inc.CHS Inc.Chuma Holdings, Inc.Churchill DownsChuy's Holdings (D)Cidara TherapeuticsCifc LlcCIM Commerical Trust Corp.Cimpress N.V.Cincinnati BancorpCincinnati FinancialCinedigm Corp. (D)Cintas Corp.Cipher PharmaceuticalsCirrus LogicCisco SystemsCiti TrendsCitizens & NorthernCitizens B & T HoldingsCitizens Community BancorpCitizens Fincl SvcsCitizens FirstCitizens Holding CompanyCitrix SystemsCity HoldingCity Media Inc.Civista Bancshares, Inc.Civista Bancshares, Inc.Clean Diesel TechnologiesClean Energy FuelsCleantech Solutions Intl.ClearfieldClearOne, Inc.Clearside BiomedicalClearSign CombustionCleveland BioLabsClifton Bancorp Inc.Clone Algo Technologies

Company

CXDCCXEEECNYDCCIHCAMECNETCIIXIMOSCDXCCHSCOCHSCPCHSCLCHSCMCHSCNCHUMECHDNCHUYCDTXCIFCCMCTCMPRCNNBCINFCIDMCTASCPHRCRUSCSCOCTRNCZNCCBTHCZWICZFSCZFCCIZNCTXSCHCOCBDGCIVBCIVBPCDTICLNECLNTCLFDCLROCLSDCLIRCBLICSBKCATI

Symbol

4.420 3.700 3.210 3.850 1.650 1.800 0.310

19.800 2.980

29.620 33.230 29.530 28.630 29.960

0.170 146.350

27.940 11.450 11.170 15.360

101.180 9.546

75.420 2.030

112.600 3.770

53.150 31.720 19.930 21.970 15.500 11.180 50.400 16.000 23.255 85.220 50.290

1.100 14.180 44.750

3.610 4.470 1.040

18.800 11.230 17.350

6.000 1.650

15.290 12.500

Last Price

5.880 4.510 3.500

10.480 1.650 2.868 0.410

20.780 6.180

31.150 34.850 31.340 29.780 31.580

0.170 152.980

37.780 18.070 11.200 21.274

104.180 10.250 78.090

7.001 119.940

6.370 58.080 31.950 27.750 22.670 15.500 11.600 53.000 18.080 25.420 90.000 51.330

1.100 15.160 48.000

9.500 6.440 2.630

20.280 13.450 18.200

6.540 4.850

15.490 12.500

52WHigh

2.530 3.000 1.350 3.578 1.650 1.145 0.250

14.350 2.460

26.060 28.600 25.360 24.160 23.980

0.170 118.760

26.920 9.480 4.000

14.540 67.890

8.750 52.633

0.900 80.000

3.552 25.090 22.460 14.010 19.070 15.500

8.800 45.050 12.660 20.450 60.910 40.740

1.100 9.750

32.500 1.500 2.150 0.900

11.590 9.510 5.650 2.680 1.550

13.090 12.500

52WLow

1.57 -5.61 6.29

-47.04 .00

-23.94 -24.39 17.43

- 6.23 11.60 12.00 11.60 15.12

.00 7.19 -5.83 -14.37 62.32 -21.68 30.20

- 37.74 -65.26 30.25 -2.67 63.68 22.28 -13.52 11.98

.00 23.25 7.45 24.52 5.19 17.59 2.90 .00

46.37 34.79 -53.82 -8.33 -8.25 31.46 -8.78

- 2.42

-62.50 10.00

.00

1 Year% Chg

49978

83926515

017891

6812201035774

62643746864478745400

02017151737

995622871160

4830955

124152215208132849

1547265928

488976616885

42940

2022107309337

29210612487

01990

26817860537431028984

88341864509385324571

144110

Vol. Yr (000)

3.78nananananana

13.66nanananananana

29.04 31.75

nana

33.39 58.83

na 19.29

na 17.87

na 31.64 14.89 22.91 17.03

na 18.63 13.92 9.30 15.20 33.95 15.81

na 7.54

nananana

39.17 16.51

nanana

76.45na

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 6.6 6.0 6.3 5.8 5.9 0.0 0.8 0.0 0.0 3.6 5.7 0.0 0.0 2.6 0.0 0.9 0.0 0.0 3.3 1.2 4.7 0.0 1.1 0.0 1.0 4.2 0.0 3.5 0.0 1.7 3.6 0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.0 1.6 0.0

Div.Yield



Clovis OncologyCLS Holdings USA, Inc.Cm Finance IncCME GroupCNB Financial Corp (PA)CNinsureCnova N.V.Coastway BancorpCoBiz FinancialCoca-Cola BottlingCocrystal PharmaCodexis, Inc.Codorus Vy Bancorp IncCoffee HoldingCogent Communications HoldingsCogentix MedicalCogint, Inc.Cognex Corp.Cognizant Technology SolutionsCoherent Inc.Coherus BioSciences, Inc.Cohu Inc.Collectors Universe IncCollegium Pharmaceutical, Inc.Colliers International GroupColombia Energy ResourcesColony Bankcorp IncCoLucid Pharmaceuticals, Inc.Columbia Banking SystemColumbia SportswearColumbus MckinnonCombiMatrix Corp.CombiMatrix Corp.Comcast Corp.Comerica Inc.Commencement BankCommerce BancsharesCommerce BancsharesCommerce Union Bank (TN)CommerceHubCommerceHubCommerceWest Bank NA (CA)Commercial Vehicle GroupCommitted Cap. Acquisition IICommitted Cap. Acquisition IICommitted Cap. Acquisition IICommonwealth Business BankCommScope Holding CompanyCommunications Sales & LeasingCommunications Systems

Company

CLVSCLSHCMFNCMECCNECISGCNVCWAYCOBZCOKECOCPCDXSCVLYJVACCOICGNTCOGTCGNXCTSHCOHRCHRSCOHUCLCTCOLLCIGICERXDCBANCLCDCOLBCOLMCMCOCBMXWCBMXCMCSACMPWWCBWACBSHCBSHPCUBNCHUBACHUBKCWBKCVGICCAQCCAQUCCAQWCWBBCOMMCSALJCS

Symbol

36.050 0.880 9.100

104.520 21.160

7.700 5.370

13.700 13.310

148.160 0.490 4.440

21.880 5.560

36.810 1.820 5.090

52.860 47.710

110.540 26.780 11.740 18.530 19.260 42.070

0.560 9.890

38.150 32.720 56.740 17.840

0.550 2.810

66.340 3.900

11.250 49.260 28.400 19.800 15.800 15.910 15.800

5.780 4.050 4.430 0.011

10.700 30.110 31.410

4.760

Last Price

109.180 1.250

12.440 110.350

21.700 10.400

5.400 14.010 13.940

220.930 0.920 4.630

21.900 6.150

43.610 1.990

10.710 53.460 69.800

112.400 31.980 13.430 22.490 30.580 50.720

0.560 10.060 39.050 36.270 66.000 21.625

1.350 19.050 68.360

5.090 11.250 51.300 29.850 22.990 16.620 15.980 16.500

5.880 5.090 4.850 0.100

11.091 33.540 32.730

9.220

52WHigh

11.570 0.720 6.330

81.870 16.510

6.190 2.020

10.910 10.310

119.800 0.321 2.930

19.286 2.995

26.310 0.712 3.780

28.010 45.440 52.150 12.040

9.380 13.670

8.240 30.760

0.560 8.110 3.570

26.170 43.560 12.620

0.011 2.623

52.340 1.790

11.250 37.440 25.000 12.520 11.915 11.896 13.950

2.021 4.000 4.120 0.010 9.091

19.370 15.130

4.629

52WLow

-62.73 -26.67 -18.13 14.91 12.90 4.71 79.60 22.62 3.46

-25.64 -32.88 26.65 11.27 42.53 32.28 59.82 -26.81 47.82 -20.34 100.68 23.36 20.06 28.34 -8.81 -.87 .00

11.80 767.46 5.73 -2.52 -3.34

- -81.50 12.72 30.00

.00 14.55 6.45 52.58

--

12.46 47.00 -10.00 -1.77

- 1.99 2.54 68.51 -43.60

1 Year% Chg

33587211017058

3123774088

2077919650

65317335159312816722567

36101546684730188142672383618

892256394256763315419

457342851

96450

62543754468176817014017

28539589

191750778

084418

16611719

1289620794

55257453

92586

216648

293078246478

2193

Vol. Yr (000)

nana

6.28 26.26 15.22 25.67

na 23.62 19.87 54.27

nana

13.42 13.90

122.70nana

24.93 19.08 31.86

na 78.27 20.59

na 28.23

na 12.52

na 19.02 22.43 18.58

nana

19.92nana

18.80 10.84

nananana

30.42nanananananana

P/E

0.0 0.0

15.4 2.3 3.2 0.0 0.0 0.0 1.5 0.7 0.0 0.0 2.4 0.0 4.1 0.0 0.0 0.6 0.0 0.0 0.0 2.1 7.6 0.0 0.2 0.0 0.0 0.0 2.5 1.2 0.9 0.0 0.0 1.7 0.0 0.0 1.9 5.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.6 3.4

Div.Yield



Community Bankers TrustCommunity Health SystemsCommunity Trust BancorpCommunity West BancsharesCommunityOne BancorpCommVault SystemsCompugen Ltd.Computer Programs and SystemComputer Task GroupcomScore (E)Comstock Holding CompaniesComtech TelecommConatus PharmaceuticalsConcert PharmaceuticalsConcordia InternationalConcrete Leveling SystemsConcurrent ComputerCondor Hospitality TrustConformis IncConifer Holdings, Inc.Conmed Corp.Conn's Inc.Connecticut Water ServiceConnectOne Bancorp, Inc.Connecture, Inc.Consolidated CommunicationsConsolidated Water Co IncConsumer Portfolio ServicesContent Checked HoldingsContraFect Corp.ContraFect Corp.Contravir PharmaceuticalsControl4 CorporationConyers Park AcquisitionConyers Park AcquisitionConyers Park AcquisitionCopart Inc.Copsync Inc. (D)Copsync Inc. (D)Corbus Pharmaceuticals Hldgs.Corcept TherapeuticsCore Mark HoldingCorium InternationalCornerstone OnDemand, Inc.Corvel Corp.Corvus PharmaceuticalsCosi, Inc. (D)CoStar GroupCostco WholesaleCounterPath Corp.

Company

ESXBCYHHZCTBICWBCCOBCVLTCGENCPSICTGSCORCHCICMTLCNATCNCECXRXCLEVCCURCDORCFMSCNFRCNMDCONNCTWSCNOBCNXRCNSLCWCOCPSSCNCKCFRXWCFRXCTRVCTRLCPAACPAAUCPAAWCPRTCOYNWCOYNCRBPCORTCORECORICSODCRVLCRVSCOSICSGPCOSTCPAH

Symbol

5.419 0.009

37.110 8.290

13.840 53.130

6.300 26.060

4.700 30.660

1.850 12.810

2.000 10.110

4.480 1.390 5.500 1.900 9.920 8.330

40.060 10.320 49.730 18.060

1.880 25.240 11.620

4.590 0.411 0.123 2.480 1.070

12.280 10.000 10.745

1.250 53.560

0.090 0.700 6.790 6.500

35.800 5.630

45.950 38.400 16.450

0.071 216.530 152.510

2.090

Last Price

5.500 0.020

37.490 8.620

14.340 53.840

7.790 59.160

7.716 51.370

4.200 25.850

4.650 25.040 46.370

1.390 6.660 3.140

23.617 10.090 51.900 28.000 56.615 19.690

6.262 28.780 14.690

5.810 2.750 1.800 5.350 6.280

12.420 10.000 11.740

1.250 54.850

0.800 2.850 7.880 6.720

49.999 10.500 47.750 53.190 17.769

1.080 224.790 169.730

5.250

52WHigh

4.450 0.000

30.890 6.790

10.370 29.410

4.320 24.180

4.420 21.740

1.400 11.240

1.400 9.470 4.450 0.950 4.590 0.701 4.800 5.320

35.510 6.540

34.150 14.860

1.150 17.760 10.230

3.310 0.240 0.057 2.097 0.760 5.410

10.000 10.030

1.150 32.260

0.081 0.590 1.010 3.220

31.700 3.140

22.250 30.610

9.630 0.029

146.530 138.570

1.845

52WLow

9.96 -10.00 6.26 19.62 29.33 52.42 19.74 -39.16 -21.26 -36.91 -47.11 -41.93 -53.88 -50.66 -88.22 15.83 11.86 23.18 -45.16 -7.77 -18.50 -58.15 33.74 -3.63 -55.43 33.86 1.88

-11.09 -34.76 -90.26 -40.54 -48.34 57.25

---

58.51--

321.47 71.72 10.34 -43.06 34.62 18.99

- -94.41 22.97 3.53

-41.91

1 Year% Chg

245637302

660612565004

826562377839711

8201129700

2796448417557226342

1398400

54434104

933254391

36285167525

89611295828116451701234112620

1557725

104494286934632

273387

6135770

4881627862176553723406310610

11312310261

841330759733476

4635811258

Vol. Yr (000)

nana

14.06 11.84 34.60

nana

41.37nanananana

8.87nanana

.90nana

64.61na

22.71 12.99

nana

22.35 3.59

nananana

38.38nanana

25.87nanana

650.00 30.34

nana

25.95nana

139.70 28.61

na

P/E

0.0 0.0 3.5 1.7 0.0 0.0 0.0 5.2 5.1 0.0 0.0 9.1 0.0 0.0 6.6 0.0 8.8 6.3 0.0 0.0 2.0 0.0 2.3 1.7 0.0 6.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0

Div.Yield



County Bancorp, Inc.County First Bk La Plata MdCovenant Transportation GroupCovisint Corp.Cowen GroupCowen GroupCPI Card Group Inc.CPS TechnologiesCRA InternationalCracker Barrel Old CountryCraft Brew AllianceCrayCreative LearningCredit AcceptanceCree Inc.CresudCrimson Forest Entertainment GCriteo S.A.Crocs Inc.Cross Country HealthcareCrossroads CapitalCrossroads SystemsCrowd Shares AfterMarketCrown CraftsCryoPortCryoPortCS X-Links Gold Sh. Cov. CallCSA HoldingsCSB BancorpCSG Systems InternationalCsi CompresscoCSP Inc.CSW Industrials, Inc.CSX Corp.CTI BioPharma Corp. (D)CTI IndustriesCtrip.com InternationalCU BancorpCUI GlobalCullen AgriculturalCumberland PharmaceuticalsCumulus Media (D)CUR MediaCuris IncCutera Inc.CVB FinancialCVD EquipmentCyanotech Corp.CyberArk Software Ltd.CyberOptics Corp.

Company

ICBKCUMDCVTICOVSCOWNLCOWNPMTSCPSHCRAICBRLBREWCRAYCLCNCACCCREECRESYCRIMCRTOCROXCCRNXRDCCRDSCRDWCRWSCYRXWCYRXGLDICSAXECSBBCSGSCCLPCSPICSWICSXCTICCTIBCTRPCUNBCUICAGZCPIXCMLSCURMDCRISCUTRCVBFCVVCYANCYBRCYBE

Symbol

20.010 19.000 19.330

2.180 26.500

3.630 6.040 1.500

26.590 132.220

18.830 23.540

0.270 201.070

25.720 17.860

1.160 35.110

8.300 11.780

1.810 4.350 0.420

10.200 0.430 1.970

10.400 0.500

25.170 41.330 10.590 10.230 32.390 30.500

0.374 6.393

46.570 22.810

5.830 0.530 5.010 0.330 5.550 2.610

11.920 17.610

8.360 3.690

49.570 24.580

Last Price

24.200 19.000 25.770

2.660 29.126

4.900 13.500

2.990 31.310

172.890 22.402 43.790

0.323 258.580

32.920 18.200

1.160 47.805 13.380 18.760

4.740 30.000

0.420 10.200

1.445 3.158

11.480 0.651

26.000 46.540 15.270 10.950 39.960 30.595

1.750 7.600

57.360 27.660

9.420 0.530 6.500 0.815 9.620 3.184

15.100 18.770 13.300

6.140 59.280 25.410

52WHigh

17.820 19.000 13.600

1.500 20.604

2.465 3.380 1.200

16.250 118.010

6.800 19.280

0.230 159.430

22.100 8.500 1.160

24.230 7.630 9.720 1.780 3.000 0.110 7.640 0.340 1.030

10.180 0.100

21.350 30.200

3.740 5.280

27.840 21.325

0.251 3.560

30.510 20.350

4.010 0.530 4.200 0.180 2.360 1.250 9.830

14.020 6.250 3.320

31.500 5.860

52WLow

2.19 .00

2.08 -1.38 .95

-21.46-

-33.33 23.43 -10.93 131.50 17.79

.00 -8.33 4.63 84.54

.00 -7.12 -27.31 -13.73 -61.29 -83.72

- 24.15 -38.57 -28.52 -7.09

150.00 4.88 32.97 -18.17 86.44 -.25

11.42 -74.50 66.21 40.63 1.29 4.70 .00

-11.64 -55.81 -26.39 36.92 -9.06 4.62

-20.96 -33.98 -6.53

279.70

1 Year% Chg

20390

2907414787

79618103448166

2749102606801919245

1084160

3996024152226520

012347617737763954

4778753866

152102

65048876743

072

5395923760

264613933

1525182298179

843915245

664424270

03082

1414351255180402

9688105090

31441059

15550610412

Vol. Yr (000)

11.70na

12.39nanana

151.00 150.00 25.32 17.04

313.83 69.24

na 13.23

nanananana

392.67na

434.99na

14.57nananana

10.99 17.59

na 14.01

na 16.58

na 33.65 40.85 16.41

nana

250.50nananana

17.97 139.34

na 61.96 44.69

P/E

1.0 0.0 0.0 0.0 7.8 0.0 3.0 0.0 0.0 3.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.2 0.0 0.0

15.0 0.0 2.6 1.8

14.9 4.4 0.0 2.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.8 0.0 0.0 0.0 0.0

Div.Yield



Cyclacel PharmaceuticalsCyclacel PharmaceuticalsCymabay TherapeuticsCynapsus Therapeutics Inc.Cynosure, Inc.Cypress SemiconductorCYREN Ltd.CyrusOne Inc.Cytokinetics Inc. (D)CytomX Therapeutics, Inc.Cytori TherapeuticsCytori TherapeuticsCytosorbents CorporationCytrx Corp. (D)Daily JournalDaktronics Inc.Dala Petroleum Corp.DanDrit Biotech USADaniels Corporate Advisory CoDarioHealthDarioHealthDASAN Zhone Solutions (D)Data I/ODatalink CorpDataram Corp. (D)Datawatch Corp.Dave & Buster's EntertainmentDAVIDsTEA Inc.Dawson Geophysical CompanyDBV Technologies S.A.DBX All World ex US High Div.Dcb Financial CorpDecisionPoint SystemsDehaier Medical SystemsDel Frisco's Restaurant GroupDel Taco RestaurantsDel Taco RestaurantsDelcath SystemsDelMar Pharmaceuticals, Inc.Delta Natural GasDelta Technology HoldingsDelta Technology HoldingsDenny's CorporationDENTSPLY SIRONA Inc.Depomed Inc.Derma SciencesDermira, Inc.Descartes Systems GroupDestination MaternityDestination XL Group

Company

CYCCPCYCCCBAYCYNACYNOCYCYRNCONECYTKCTMXCYTXCYTXWCTSOCYTRDJCODAKTDALPDDRTDCACDRIODRIOWDZSIDAIODTLKDRAMDWCHPLAYDTEADWSNDBVTHDAWDCBFDPSIDHRMDFRGTACOTACOWDCTHDMPIDGASDELTDELTWDENNXRAYDEPODSCIDERMDSGXDESTDXLG

Symbol

6.770 6.000 1.940

40.230 50.940 12.160

2.450 47.570

9.180 15.680

2.030 0.800 6.400 0.588

219.000 9.540 1.150 2.750 0.000 3.550 0.680 1.140 3.519

10.610 1.260 7.410

39.180 12.320

7.630 36.330 24.070

7.650 0.420 1.590

13.470 11.920

3.846 2.475 6.050

23.850 1.560 0.080

10.690 59.430 24.970

4.670 33.820 21.520

7.090 4.330

Last Price

11.290 12.600

3.040 40.340 55.940 12.480

2.597 57.000 13.180 24.680

6.450 0.910 8.100 3.660

247.400 10.280

1.150 5.000 0.044 5.900 2.000 2.000 3.950

10.740 5.070 7.840

49.897 17.840

8.870 39.840 24.430

7.950 0.420 4.290

17.150 14.560

5.362 10.880

9.900 28.220

3.140 0.389

11.885 65.830 27.020

5.990 36.160 22.020 10.240

6.250

52WHigh

3.600 3.601 0.820

10.538 29.600

6.300 1.300

32.050 6.000 9.010 1.810 0.017 3.110 0.551

171.000 5.920 1.150 0.710 0.000 3.030 0.401 0.910 2.030 5.599 1.100 3.100

29.540 8.880 2.900

22.548 20.010

6.500 0.420 1.220

12.940 8.370 1.650 2.450 5.520

20.260 0.430 0.020 8.710

49.480 12.250

2.850 17.420 15.010

4.900 3.950

52WLow

44.04 -.81

-7.73 153.05 61.73 37.93 33.87 43.65 31.32

- -61.90

4929.59 7.17

-77.24 14.36 9.70 .00

-37.50 -99.71

--

-18.71 36.08 87.02 -64.29 34.23 -2.03 -27.24 113.92

-.68 4.56 99.85

.00 20.83 -2.94 -12.21 -19.58 -64.05

- 15.25 -34.27 7.95 -3.79 15.83 29.06 7.19 38.19 14.17 -20.56 -25.57

1 Year% Chg

89161552430652170152278

13424449113

1922907034017147

2552481521

14515263962

41058828

0316

675172342321106

156833008

2274189087

6993165140139392069120527

5291308

09490

3005664851

7413574998

18343486

24055912

829443212973178051440048367

63481598017784

Vol. Yr (000)

nananana

59.23nana

475.70na

1.62nanananana

95.40nananananana

23.46 31.21

nana

20.30 13.69

nanana

4.75na

3.70 18.71

170.29nanana

30.58nana

50.90 27.26

nanana

71.73nana

P/E

8.5 10.0 0.0 0.0 0.0 3.7 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.5 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Deswell Industries IncDetermine, Inc.Development Capital GroupDexComDextera Surgical Inc.DHX MediaDiamante Minerals, Inc.Diamond Hill Investment GroupDiamondback EnergyDiana Containerships Inc.Dicerna PharmaceuticalsDiego Pellicer WorldwideDifferential Brands GroupDigi InternationalDigimarc CorporationDigirad Corp.Digital AllyDigital Development PartnersDigital Turbine, Inc.Dime Community BancsharesDimension Therapeutics, Inc.Dinamo Corp.Diodes Inc.Dipexium PharmaceuticalsDiscount Coupons CorporationDiscovery CommunicationsDiscovery CommunicationsDiscovery CommunicationsDISH NetworkDiversicare Healthcare ServiceDiversified RestaurantDixie GroupDLD Group Inc.DLH Holdings Corp.DMH International, Inc.DNB Financial Corp.Dollar TreeDonegal GroupDonegal GroupDorchester Minerals LPDorman ProductsDouble Eagle Acquisition Corp.Double Eagle Acquisition Corp.Double Eagle Acquisition Corp.Dragon Jade InternationalDragonWave Inc.DryShips (D)DS Healthcare Group (H)DSA FinancialDSP Group

Company

DSWLDTRMDLPMEDXCMDXTRDHXMDIMNDHILFANGDCIXDRNADPWWDFBGDGIIDMRCDRADDGLYDGDMAPPSDCOMDMTXDMRNEDIODDPRXDCOUEDISCADISCBDISCKDISHDVCRSAUCDXYNDLDGEDLHCDMHIEDNBFDLTRDGICBDGICADMLPDORMEAGLEAGLUEAGLWDGJIDRWIDRYSDSKXDSFNEDSPG

Symbol

1.760 1.700 0.014

87.660 1.880 5.170 1.540

184.790 96.540

3.290 5.880 1.200 5.610

11.400 38.350

5.100 5.940 0.010 1.050

16.760 7.990 0.250

21.340 14.500

0.100 26.920 27.020 26.310 54.780 10.000

1.160 5.000 0.450 4.690 0.003

25.360 78.930 18.590 16.110 15.410 63.900

9.900 10.290

0.400 2.990 2.720 0.454 0.670

10.100 12.010

Last Price

1.880 5.790 0.014

96.380 4.300 7.400 1.540

231.845 99.689 11.680 15.930

2.000 11.700 13.525 44.940

6.920 9.000 0.015 1.970

18.870 15.550

0.250 25.200 17.751

0.100 31.800 32.134 29.930 65.490 10.590

3.320 9.890 0.450 5.720 0.003

30.000 99.930 22.880 16.850 16.750 67.300 10.500 10.400

3.000 5.350

10.660 29.060

3.600 10.100 12.190

52WHigh

1.080 0.821 0.014

47.920 1.086 4.560 1.540

140.980 55.480

2.480 2.690 1.100 2.516 7.700

21.800 3.660 3.510 0.004 0.730

15.610 5.390 0.250

16.580 6.040 0.100

23.660 23.850 22.430 38.846

6.410 0.910 3.000 0.450 1.893 0.003

23.050 60.310 12.556 12.690

8.570 40.170

9.500 9.720 0.200 0.510 1.400 0.410 0.552

10.100 7.890

52WLow

6.10 -54.81

.00 -2.00 -24.74 -15.52

.00 -4.21 33.41 -66.54 -39.56 -40.00 -42.32

.34 26.14 29.04 -11.84 38.89 -38.98

-.60-

.00 -.94

-1.85 .00

4.98 6.38 10.05 -5.61 2.41

-56.60 -38.97

.00 54.14

.00 -2.98 18.79

.27 16.93 4.19 24.40

- 2.39

- -41.37 -45.45 -97.88 -73.52

.00 30.37

1 Year% Chg

43192513

0175249202488

3990

17032406395432638708

08042219228158701044545341

157635942447313014

032787

68400

63974795

367607500057

113094187130

02138

0572

474826142

58447948

42252175549573801

39365274

266057497940

013557

Vol. Yr (000)

nanananana

32.31na

16.57nanananana

18.39na

3.04nanana

7.38nana

533.50nana

14.55 14.61 14.22 29.45

nananana

4.84na

13.49 25.54 17.37 15.06 37.59 22.82

nanananananana

17.12na

P/E

8.1 0.0 0.0 0.0 0.0 1.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 3.9 0.0 0.0 0.0 3.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 1.1 0.0 2.6 3.4 5.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



DTS Inc.DTS8 Coffee CompanyDuluth Holdings Inc.Dunkin' Brands GroupDurect Corp.DXP EnterprisesDyaxDynamic Materials CorpDynasil Corp Of AmericaDynatronics Corp.Dynavax TechnologiesE-compass Acquisition Corp.E-compass Acquisition Corp.E-compass Acquisition Corp.Eagle Bancorp (MT)Eagle Bancorp Inc.Eagle Bulk ShippingEagle Pharmaceuticals IncEarthlink Holdings Corp.Eason Education Kingdom Hldgs.East West Bancorp Inc.Easterly AcquisitionEasterly AcquisitionEasterly AcquisitionEastern CompanyEastern ResourcesEastern Virginia Bank IncEastside Distilling, Inc.Eaton Vance Gbl Income BuilderEaton Vance Stock NextShareseBayeBayEbix InceBullion, InceCareer HoldingsEchelon Corp.Echo Global LogisticsEchoStarEco-Stim Energy SolutionsEcology & EnvironmenteCrypt TechnologiesEDAP TMS SAEdge Therapeutics, Inc.Edgewater BancorpEdgewater TechnologyEditas Medicine, Inc.Educational DevelopmentEF Hutton AmericaeFuture HoldingeGain Corporation

Company

DTSIBKCTDLTHDNKNDRRXDXPEDYAXBOOMDYSLDYNTDVAXECACUECACRECACEBMTEGBNEGLEEGRXELNKEKKHEWBCEACQEACQWEACQUEMLESRIEEVBSESDIEVGBCEVSTCEBAYEBAYLEBIXEBMLECHIELONECHOSATSESESEEIECRYEEDAPEDGEEGDWEDGWEDITEDUCHUTNEEFUTEGAN

Symbol

42.540 0.085

26.510 52.080

1.390 28.190 38.410 10.660

0.990 2.500

10.490 10.801

0.550 10.190 14.210 49.330

7.070 70.000

6.200 1.100

36.710 9.940 0.600

10.300 20.015

0.021 8.040 2.050 0.030 0.020

32.900 27.140 56.850

0.025 5.000 5.260

23.060 43.830

2.140 9.890 0.010 2.900

10.410 15.500

8.500 13.480 11.380

0.365 6.160 3.090

Last Price

42.800 0.085

31.790 52.220

2.700 34.494 38.560 12.380

2.040 3.360

29.860 12.480

0.690 12.600 15.250 55.560

129.600 102.480

9.860 1.100

43.940 10.250

0.810 11.240 20.120

0.021 8.690 2.050 0.060 0.020

33.190 27.500 59.170

0.130 5.000 7.500

28.490 46.880

5.450 11.700

0.010 6.570

25.870 16.250

9.400 43.990 17.585

3.000 18.380

5.000

52WHigh

19.620 0.085

12.760 36.440

0.990 12.670 18.100

4.841 0.910 2.330

10.110 10.000

0.150 9.820

11.150 43.750

5.010 33.020

4.970 1.100

27.250 9.000 0.300 9.560

15.010 0.021 6.250 2.050 0.030 0.010

21.515 24.800 24.150

0.011 5.000 4.410

16.560 30.860

1.880 8.510 0.010 2.430 6.232

12.040 6.660

12.570 6.380 0.365 3.870 2.120

52WLow

57.56 .00

- 19.58 -34.30 1.04 94.19 21.96 -44.32 -19.09 -53.98 7.15

--

23.52 5.32

-94.13 -6.34 -21.34

.00 -2.72 -.60

- 1.98 25.42

.00 20.95

.00--

27.50-

127.07 -28.57

.00 -9.68 10.25 1.70

-33.23 -11.14

.00 -32.48 -40.39 26.53 15.96

- 71.92 -75.83 45.22 -19.44

1 Year% Chg

181520

35951307144126595406507351315061

4139498

20924089

1002123493

235982742134

89082138826

0210690

5462231417841865

01675

0625800

22015403403056032

55190

20765815931330

3842660

01593517735

92844

502033997

755633963

Vol. Yr (000)

nana

28.20 38.29

nananana

33.00nanananana

15.12 18.14

na 333.33

nana

13.35nanana

17.87na

17.48nanana

19.94na

65.34nanana

88.69 20.11

na 34.10

nananananana

19.29nanana

P/E

0.2 0.0 0.0 2.4 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 3.3 0.0 2.2 0.0 0.0 0.0 2.2 0.0 1.0 0.0 0.0 0.0 0.0 5.6 0.5 0.0 0.0 0.0 0.0 0.0 0.0 4.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 0.0 0.0 0.0

Div.Yield



Egalet CorporationeHealthEhouse GlobalEiger BioPharmaceuticalsEkso Bionics HoldingsEl Pollo Loco HoldingsElbit ImagingElbit Systems Ltd.Eldorado Resorts, Inc.Electro Scientific IndustriesElectro-SensorsElectronic ArtsElectronics for ImagingElectrum Special AcquisitionElectrum Special AcquisitionElectrum Special AcquisitionEleven BiotherapeuticsElite Data Services Inc.Elite Pharmaceuticals IncElkhorn Commod. Rot. StrategyElkhorn S&P500 Cap. Expendit.Elmira Savings BankEltek LtdElysee Development Corp.EMC Insurance GroupEmclaire Financial CorpEmcore Corp.Emisphere TechnologiesEmmis Communications (D)Emo CapitaleMONEco, Inc.Empire Resorts Inc.Empire ResourcesEnanta PharmaceuticalsEncore Capital GroupEncore WireEndeavor IPEndo International plcEndocyte, Inc.Endologix Inc.Endurance Intl Group HldgsEnergizer TennisEnergous CorporationEnergy FocusEnergy RecoveryEnerNOCEnerpulse Technologies, Inc.ENGlobal Corp.Enphase EnergyEnsign Group

Company

EGLTEHTHEHOSEEIGREKSOLOCOEMITFESLTERIESIOELSEEAEFIIELECWELECELECUEBIODEACEELTPDWACCAPXESBKELTKASXSFEMCIEMCFEMKREMISEMMSNUVIEMONNYNYERSENTAECPGWIREENIPENDPECYTELGXEIGIEZRTWATTEFOIERIIENOCENPTEENGENPHENSG

Symbol

7.610 11.210

0.000 13.390

4.700 12.590

3.880 95.820 14.060

5.640 3.506

85.400 48.920

0.245 9.838

10.050 2.800 0.004 0.245

24.950 24.670 19.905

1.030 0.149

26.930 24.620

5.700 0.560 4.050 0.002 1.070

20.240 4.913

26.610 22.480 36.770

0.000 20.150

3.090 12.800

8.750 0.020

19.610 4.890

15.980 5.410 0.015 1.510 1.180

20.130

Last Price

13.323 15.140

0.000 28.350

5.390 15.440

4.410 103.280

15.600 7.558 4.020

85.825 50.090

0.300 9.900

10.056 5.970 0.070 0.246

25.750 25.164 21.500

1.650 0.149

29.010 25.020

8.520 0.560 5.120 0.027 1.070

26.350 5.380

41.770 41.440 44.950

0.001 72.850

5.630 14.495 15.482

0.108 20.130 20.000 16.670

9.790 0.120 1.724 5.370

25.095

52WHigh

4.340 8.140 0.000

12.900 1.080 9.580 1.831

73.440 8.470 4.360 3.050

53.010 35.880

0.120 9.500 9.580 0.251 0.001 0.245

24.780 20.120 16.835

0.852 0.149

21.620 22.600

4.900 0.560 1.702 0.002 1.070

11.380 2.800

16.750 16.090 31.740

0.000 12.560

2.650 6.505 6.550 0.018 3.650 3.609 2.070 2.920 0.010 0.682 1.160

17.600

52WLow

-40.39 -12.10

.00 -15.24 364.91 12.74

.26 26.67 52.76 15.94 -5.15 28.46 12.42 11.36 2.16 1.72 1.50

-93.30 .00

- 15.28 5.70

-16.94 .00

16.70 4.73

-20.09 .00

-16.32 -48.89

.00 -2.01 25.96 -29.93 -35.83 8.95

-25.00 -71.05 -32.41

.63 -36.80 -23.08 154.92 -55.94 614.73 -34.23 -87.50 50.50 -70.76 -5.57

1 Year% Chg

2883133921

01205111600792439

90834735

5299235486

89471021275884

209342411171

420263353875

038

134393

50420

5140241

554640

2782814756

040141264

549556307219634

15283081451187

33922204168130396

014223737336

110218100934

10194958

9477553378

Vol. Yr (000)

na 22.88

nanana

21.34na

22.03 5.06

na 58.43 22.65 82.92

nananananananana

16.73 1.94 4.97 13.47 12.82 15.00

na 16.88

nanana

16.94 17.17 13.30 18.11 .02

nananananananananana

6.57na

21.41

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 4.7 0.0 0.0 2.7 4.3 0.0 0.0 0.0 0.0 0.0 0.0 3.2 0.0 0.0 0.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8

Div.Yield



Enstar GroupenSurgeEntegra Financial Corp.EntegrisEntellus Medical, Inc.Enterologics IncEnteroMedics Inc. (D)Enterprise BancorpEnterprise EnergyEnterprise Financial ServicesEntertainment Gaming AsiaEnumeral Biomedical HoldingsEnvoy Group Corp.EnzymeBioSystemsEnzymotec Ltd.Eos PetroEpizyme, Inc.ePlusEquinix Inc.Equitable FinancialEquity Bancshares, Inc.ERF WirelessErickson Inc. (D)Ericsson ADSErie IndemnityEscalade Inc.Escalon Medical (D)Esperion Therapeutics IncESSA BancorpEssa Pharma Inc.Essendant Inc.ETrade FinancialEtsy, Inc.Euro Tech Hldgs Co.Euronet WorldwideEuroseas Ltd. (D)EV Energy Partners L.P.EV TABS 5-15 Yr Ladd. Muni Bd.Evans Brewing CoEventure InteractiveEver-Glory International GroupEverbridge, Inc.EVINE Live Inc.Evoke PharmaEvolving SystemsExa CorporationEXACT SciencesExactech Inc.Exactus, Inc.Excelsis Investments

Company

ESGRESGIEENFCENTGENTLELGOETRMEBTCEYGYEFSCEGTENUMENVVENZBEENZYEOPTEPZMPLUSEQIXEQFNEQBKERFBEACERICERIEESCAESMCESPRESSAEPIXESNDETFCETSYCLWTEEFTESEAEVEPEVLMCALESEVTIEEVKEVBGEVLVEVOKEVOLEXAEXASEXACEXDIEXSL

Symbol

164.470 0.080

18.380 17.420 22.180

0.110 0.135

28.000 3.950

31.250 1.890 0.192 0.400 0.300 7.000 4.200 9.840

94.410 360.250

8.965 25.940

0.002 0.672 7.210

102.070 12.760

0.670 13.850 13.830

2.750 20.520 29.120 14.280

2.950 81.830

2.010 2.400 0.040 2.350 0.000 2.130

16.860 2.290 2.260 4.350

16.050 18.570 27.030

1.000 0.031

Last Price

171.660 0.080

19.900 17.730 22.449

0.110 4.950

30.814 4.050

31.960 3.250 0.490 0.400 0.700

10.319 4.200

18.290 109.330 391.070

9.090 26.270

0.002 3.560

10.580 104.210

18.900 1.370

30.410 14.220

7.000 36.955 30.980 15.700

4.430 82.490

4.930 7.990 0.050 4.000 0.002 3.220

18.730 6.080

11.110 6.490

16.740 22.800 28.660 59.170

0.050

52WHigh

142.351 0.080

16.110 10.370 13.720

0.110 0.113

20.010 0.500

24.180 0.285 0.128 0.270 0.150 6.600 4.200 7.020

61.780 255.450

7.950 16.000

0.002 0.340 6.680

80.080 9.700 0.650 9.580

12.690 2.250

18.560 19.610

6.040 1.457

52.000 1.400 1.600 0.010 0.070 0.000 1.350

11.760 0.980 1.520 3.865 9.050 4.670

16.110 1.000 0.007

52WLow

10.41 .00

6.45 29.36 23.68

.00 -96.53 29.77

- 25.46 -12.50 -41.00 33.33 19.96 -23.84

.00 -31.58 16.35 27.40 12.77

- .00

-80.83 -27.72 23.05 -19.12 -43.02 -48.43 6.25

-59.26 -38.24 12.54 2.79 11.72 10.47 -51.72 -62.94

--

-90.91 -13.06

- -63.65 -34.73 -25.04 56.64 4.03 50.60

- 176.79

1 Year% Chg

56940

148696025

87720

5157092310

18111759

17185351

00

79990

8868115356

143198358

40480

34142780910

971233102933

8916042331511

40728706717304794

458981761

756285451

71793

22383411735

2013344418

1250896388

10070660398

95096

1845

Vol. Yr (000)

12.83 .05

18.95 27.22

nanana

16.28na

14.27nanananananana

14.59 346.39 21.87

nanana

14.42 25.39 20.92

nana

17.07nana

36.86nana

28.61nanananana

3.04nanana

17.40nana

24.35nana

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 4.2 2.9 3.5 0.0 0.0 2.6 0.0 2.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

10.1 0.0 0.0 0.0 0.0 0.0

Div.Yield



Exelixis IncExeo EntmtEXFO Inc.ExlService HoldingsExOne Company (The)ExpediaExpeditors Intl of WashingtonExperience Art and DesignExponent Inc.Express Scripts HoldingExtreme NetworksEye On Media Network, Inc.Eyegate PharmaceuticalsEyegate PharmaceuticalsEzcorp Inc.EZJR Inc.F.T. Enhanced Short MaturityF5 NetworksFacebook, Inc.FairPoint CommunicationsFairwind Energy Inc.FalconStor SoftwareFamous Dave's of AmericaFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFannie MaeFarmer Bros Co.Farmers & Merchants Bank (MD)Farmers & Merchants Bncrp (OH)Farmers Capital BankFarmers National BancorpFaro TechnologiesFastenal Co.Fate TherapeuticsFauquier Bankshares Inc (Va)FBR & Co.Federal-Mogul Corp.Federated National Holding Co.

Company

EXELEXEOEXFOEXLSXONEEXPEEXPDEXADEEXPOESRXEXTREOMNEYEGWEYEGEZPWEZJRFTSMFFIVFBFRPFWDRFALCDAVEFDDXDFNMAIFNMATFNMFNFNMASFNMAHFNMAJFNMANFNMFMFNMAGFNMAPFNMAKFNMAOFNMAMFNMALFARMFMFGFMAOFFKTFMNBFAROFASTFATEFBSSFBRCFDMLFNHC

Symbol

12.790 0.800 3.720

49.840 15.220

116.720 51.520

1.190 51.060 70.530

4.490 0.850 0.350 1.720

11.060 0.650

59.940 124.640 128.270

15.030 1.750 1.040 5.480 3.690 2.500 4.250 9.400 2.970 2.130 2.510 4.380 8.750 3.970 4.240 4.000 4.760 4.500 4.350

35.550 20.000 30.810 29.640 10.780 35.950 41.780

3.120 14.466 13.240

9.610 18.690

Last Price

15.580 0.900 4.360

54.780 15.500

140.510 52.580

1.190 59.710 89.200

4.590 1.970 1.150 5.100

11.120 0.650

60.440 127.130 135.600

18.870 1.800 2.130

12.955 3.690 5.450 7.650 9.400 5.400 4.000 4.900 7.880 8.750 8.120 9.380 7.850 7.800 8.050 8.040

36.960 20.000 32.510 30.980 11.820 40.510 49.990

6.711 15.960 22.370 10.000 32.610

52WHigh

3.550 0.120 2.350

35.910 6.500

88.400 40.410

1.190 44.110 65.550

2.320 0.200 0.031 1.310 2.440 0.650

59.780 86.026 88.010 12.690

1.500 0.830 4.750 3.690 2.100 3.650 9.400 2.620 2.100 2.250 3.900 8.750 3.750 4.240 3.000 4.210 3.900 4.000

24.040 20.000 25.500 24.550

7.600 20.720 34.450

1.460 14.000 13.030

3.810 17.080

52WLow

115.23 -5.88 25.41 31.81 126.67 -4.57 7.28 .00

10.96 -14.83 33.14 240.00 -65.69 -47.27 85.36

.00 .10

3.80 39.86 -2.06

- -49.25 -58.35

.00 -45.18 -39.29

.00 -38.13 -38.62 -40.80 -40.81

.00 -44.94 -48.54 -44.21 -33.61 -39.92 -37.86 26.33

.00 19.65 17.00 25.70 -1.47 17.18 -46.29 -5.74 -33.10 35.10 -24.02

1 Year% Chg

107087871

54064288945310

461218269097

022413

835643131627

0525

25585108848

038237

1789605067266

246490

106948428

05736

7600

31938139791

170

1146165

82516430

88820

1412292

1261825110

55361254815

2106407

4661016371

Vol. Yr (000)

nana

23.25 27.54

na 82.20 21.29

na 28.69 17.33

nanananananana

24.20 60.50 2.81

nananananananananananananananananana

6.52nana

13.00 18.91 42.29 23.74

nananana

8.50

P/E

0.0 0.0 0.0 0.0 0.0 0.9 1.6 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.0 1.5 0.0 2.9 0.0 3.3 6.1 0.0 1.8

Div.Yield



Female HealthFenix Parts (E)Fentura Financial IncFerroglobe PLCFibrocell ScienceFibroGen, Inc.Fidelity NASDAQ Comp E.T.F.Fidelity SouthernFidus Investment Corp.Fiesta Restaurant GroupFifth Street Asset ManagementFifth Street FinanceFifth Street FinanceFifth Street Senior Float RateFifth Third BancorpFifth Third BancorpFinancial EnginesFinancial Institutions IncFinisar Corp.Finish LineFireEye, Inc.First America ResourcesFirst BancorpFirst Bancorp Inc. (ME)First Bancorp of IndianaFirst Bancshares Inc (MS)First BankFirst BuseyFirst Business FinancialFirst Capital IncFirst Century BanksharesFirst Citizens BancsharsFirst Citizens BancsharsFirst Community BancsharesFirst Community Corp (SC)First Community Financial PtnsFirst Connecticut BancorpFirst Defiance Fin CorpFirst Financial BancorpFirst Financial BancorpFirst Financial BanksharesFirst Financial Corp.First Financial NorthwestFirst Finl Bancorp Lodi CaFirst Fixtures Inc.First FoundationFirst Guaranty BancsharesFirst HawaiianFirst Internet BancorpFirst Interstate BancSystem

Company

FHCOFENXFETMGSMFCSCFGENONEQLIONFDUSFRGIFSAMFSCFSCFLFSFRFITBIFITBFNGNFISIFNSRFINLFEYEFSTJFBNCFNLCFBPIFBMSFRBABUSEFBIZFCAPFCBSFCNCBFCNCAFCBCFCCOFCFPFBNKFDEFFFBCFFBCWFFINTHFFFFNWFLLCFRRXFFWMFGBIFHBINBKFIBK

Symbol

1.220 3.960

14.500 9.030 0.720

20.700 208.910

18.390 15.750 24.000

5.510 5.810

25.720 8.560

30.540 20.460 29.710 27.110 29.800 23.080 14.730

0.300 19.790 23.970 16.500 19.100

8.380 22.600 23.500 31.770 23.250

234.040 293.890

24.800 15.750

9.520 17.790 44.640 21.840 10.350 36.440 40.680 14.170 25.000

0.210 24.670 16.250 26.860 23.090 31.510

Last Price

2.750 8.500

15.000 14.480

6.180 31.900

210.000 23.050 16.400 46.670

8.020 6.530

26.400 9.100

32.710 21.135 40.000 29.530 30.189 24.520 33.150

0.300 21.940 24.660 19.750 19.550

8.990 24.020 27.350 34.999 27.980

234.040 294.500

25.240 15.750

9.550 18.400 46.830 22.530

100.000 37.060 41.980 14.200 25.000

0.250 25.250 21.730 27.970 33.000 32.560

52WHigh

1.150 2.940

12.850 6.900 0.695

14.380 165.630

14.010 11.340 20.150

1.310 4.400

22.650 6.530

26.060 13.840 23.220 24.050 10.660 15.370 11.350

0.300 16.012 17.370 15.100 15.320

6.140 17.680 20.060 23.080 18.050

234.040 215.980

16.670 12.030

6.200 14.420 34.800 13.760

5.030 24.120 31.150 11.970 25.000

0.100 20.000 14.600 23.000 22.010 24.920

52WLow

-28.99 -42.88 3.28

-28.53 -81.61 -7.56 13.24 -12.14 14.35 -44.83 -32.43 -6.40 3.41 .23

12.73 8.94 -.07

10.17 163.09 16.67 -55.60

.00 16.79 23.06 -2.94 10.46 35.38 12.69 3.34 26.63 25.68

.00 32.91 42.08 26.27 44.99 9.89 20.52 16.85 48.28 16.86 23.55 17.48

.00-

5.52--

-28.48 15.63

1 Year% Chg

3222315844

1521729794864685325

41331973312079

10516525065

1544801776

213988298

149858366601

7212277298225204

10477910

98442942

96752

109220269

3770276174

035296030

800422767556575

41987249

4035066276440

07

8326721

331535082

19968

Vol. Yr (000)

13.56na

10.74nananana

15.99 9.84 18.05

na 83.00

nanana

9.98 59.42 13.69 58.43 62.38

nana

14.04 15.08

na 10.44

na 15.80 12.24 16.81 15.10 12.77 16.03 17.97 15.91

na 19.34 14.68 16.42

na 22.92 13.70 23.62

nana

24.67 8.21

na 10.89 15.76

P/E

0.0 0.0 0.0 3.6 0.0 0.0 1.1 2.7 9.9 0.0 6.9

12.5 5.9

10.5 5.5 2.6 1.0 3.0 0.0 1.7 0.0 0.0 1.7 3.9 0.0 0.8 0.0 3.0 2.1 2.7 0.0 0.0 0.4 2.6 2.1 0.0 1.8 2.0 3.0 0.0 2.0 2.5 1.7 0.0 0.0 0.0 4.0 0.0 1.1 2.8

Div.Yield



First Keystone CorpFirst MerchantsFirst Mid-Illinois BancsharesFirst Midwest BancorpFirst NBC Bank Holding Co. (E)First Northwest BancorpFirst of Long IslandFirst Rate Staffing Corp.First Reliance Bancshares (SC)First Savings Financial GroupFirst SolarFirst Source (D)First South BancorpFirst Tr. RFD Developed Intl.First Trust BICK Index FundFirst Trust Cap. Strength ETFFirst Trust CEF Income Opp.First Trust Eurozone AlphaDEXFirst Trust Gl Tact Comm StratFirst Trust High Income ETFFirst Trust High Yield L/S ETFFirst Trust Indxx Global Agri.First Trust International IPOFirst Trust ISE Cloud Comput.First Trust Low Beta Inco. ETFFirst Trust Low Duration Opp.First Trust Managed MunicipalFirst Trust NASDAQ Global ETFFirst Trust Nasdaq Oil & GasFirst Trust Nasdaq Pharma.First Trust NASDAQ Rising ETFFirst Trust NASDAQ SmartphoneFirst Trust Nasdaq Transport.First Trust RFD Asia PacificFirst Trust RFD EuropeFirst Trust Senior Loan Fd ETFFirst Trust Strategic IncomeFirst UnitedFirst Xeris CorporationFirstbank CorpFirsthand Technology Value FdFirstService Corp.Fiserv Inc.Five Below, Inc.Five Prime TherapeuticsFive Star Quality CareFive9, Inc.Flamel TechnologiesFLASR Inc.Flex Ltd.

Company

FKYSFRMEFMBHFMBIFNBCFNWBFLICFRSIFSRLFSFGFSLRSRCEFSBKRFDIBICKFTCSFCEFFEUZFTGCFTHIHYLSFTAGFPXISKYYFTLBLMBSFMBCARZFTXNFTXHRDVYFONEFTXRRFAPRFEUFTSLFDIVFUNCFXEREFBMISVVCFSVFISVFIVEFPRXFVEFIVNFLMLFLSRFLEX

Symbol

24.500 26.750 27.260 19.360

9.440 13.490 33.150

1.480 5.300

36.160 39.490 35.695

9.947 52.844 22.974 40.140 20.100 31.790 20.580 20.709 48.640 21.520 27.450 34.169 19.930 52.410 53.947 33.080 20.000 19.720 22.140 41.000 20.520 52.430 52.290 48.470 50.470 12.380

0.020 21.590

7.850 46.680 99.470 40.290 52.490

1.910 15.680 12.400

0.550 13.620

Last Price

27.800 27.598 27.690 19.900 43.520 14.260 33.530

1.480 5.420

36.980 74.290 35.990 10.249 53.870 23.620 41.290 20.200 33.070 26.540 21.240 49.474 34.850 27.990 34.260 20.900 53.840 54.390 37.940 20.000 20.440 22.269 41.317 20.520 53.570 53.010 48.780 52.530 12.380

0.020 21.590

8.720 53.150

111.510 52.700 55.000

3.980 16.230 19.780

0.550 13.810

52WHigh

23.830 21.101 21.050 14.560

9.090 11.990 26.040

0.100 3.750

32.500 33.740 27.010

7.720 46.040 16.560 34.430 20.100 27.260 18.850 17.680 45.180 17.450 22.065 24.500 18.040 50.000 51.260 28.480 20.000 19.720 17.804 31.630 20.300 48.260 45.683 46.180 42.390

7.910 0.020

21.590 6.410

31.370 85.410 26.950 14.700

1.650 3.480 7.560 0.550 8.845

52WLow

-2.20 3.31 22.32 12.22 -70.36 11.44 20.67

- 5.73 3.35

-15.16 16.33 22.15

- 20.44 11.20

- 8.35 -7.73 6.51 1.54

-24.36 6.71 18.88 5.81 4.40 5.17 -3.78

--

8.76 17.14

---

.73 9.52 52.33

.00 .00

-3.68 35.52 13.07 13.47 208.67 -18.40 328.92 -27.85

.00 26.59

1 Year% Chg

11921040

29398058546616

60327046

11236402

490465884911351072

2578028

3233

38919263

3274116417

499916419

256536624771653

01

2752147

162

36414748

3191239

00

35696170

20869719983799345436729244646627

0863299

Vol. Yr (000)

15.41 15.20 14.58 18.44

nana

16.91na

7.79 11.63 5.74 16.53 16.31

nananananananananananananananananananananananana

8.20na

15.31na

59.85 24.81 35.03 5.45

nananana

17.03

P/E

0.0 2.1 2.3 1.9 0.0 0.0 2.6 0.0 0.0 1.4 0.0 2.1 1.2 2.7 1.7 1.4 0.0 4.4 0.0 4.6 5.1 1.0 2.0 0.5 3.2 2.9 2.5 2.4 0.0 0.0 2.5 1.5 0.0 1.2 3.2 3.8 3.8 0.0 0.0 1.1 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Flex Pharma, Inc.Flexfridge Inc.Flexion TherapeuticsFlexpoint Sensor SystemsFlexSh Credit-Scored US CorpBdFlexSh Disciplined Durat. MBSFlexSh. C-S US Long Corp. BondFlexSh. Real Assets AllocationFlexSh. US Quality Large CapFlexShares Stoxx US ESG ImpactFlexsteel IndustriesFLIR SystemsFluidigmFlurida GroupFlushing FinancialFNBH Bancorp IncFoamix Pharmaceuticals Ltd.Focus Universal, Inc.Fogo de ChaoFonar Corp.Forbes Energy Services (D)ForeverGreen WorldwideFORM Holdings Corp.Formfactor Inc.Formigli Inc.Formula Systems LtdForrester ResearchFortinetFortress Biotech, Inc.Forward AirForward Industries Inc.Forward Pharma A/SFossil GroupFoster LBFoundation Bancorp IncFoundation MedicineFox Factory HoldingFrancesca's HoldingsFranklin ElectricFranklin Finl Svcs CorpFranklin LibertyQ Em. Mkts.Franklin LibertyQ Intl.Eq.Hdg.Freddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie Mac

Company

FLKSFLXRFLXNFLXTSKORMBSDLKORASETQLCESGGFLXSFLIRFLDMFLUGFFICFNHMFOMXFCUVFOGOFONRFESFVRGFHFORMFRMGDFORTYFORRFTNTFBIOFWRDFORDFWPFOSLFSTRFDNBFMIFOXFFRANFELEFRAFFLQEFLQHFMCKOFMCKLFREJPFMCKNFMCKMFREJNFREJOFMCCN

Symbol

11.780 0.004

19.540 0.190

51.896 24.890 56.200 26.740 26.850 77.080 51.720 31.420

8.010 0.350

23.720 1.350 9.260 1.500

10.570 20.540

0.143 0.740 2.690

10.850 0.060

38.010 38.900 36.930

2.970 43.260

1.490 20.990 27.770 12.010 13.000 23.350 22.970 15.430 40.710 25.400 28.260 25.970

2.132 2.240 4.100 2.640 2.350 5.000 4.230 3.800

Last Price

13.970 0.035

21.710 0.190

52.230 29.080 57.800 27.300 28.090 77.370 54.250 34.085 12.090

0.500 23.780

1.420 10.400

4.000 17.890 23.900

0.890 0.740 5.990

11.190 0.180

42.200 42.010 44.660

4.660 50.470

2.110 29.410 58.182 20.770 13.000 25.310 23.080 19.900 40.950 25.400 28.927 26.180

4.050 4.350 7.900 5.150 4.100 7.500 6.160 6.800

52WHigh

6.480 0.003 7.560 0.190

49.620 24.580 48.160 21.950 23.182 75.310 29.460 25.120

4.840 0.250

18.950 1.130 5.480 1.500

10.510 12.460

0.114 0.740 1.182 6.150 0.010

23.540 27.050 23.160

2.100 36.000

1.020 11.220 26.030

8.800 8.900

13.340 13.850

9.750 23.750 25.400 25.810 23.704

2.010 2.070 3.320 2.400 2.000 5.000 4.230 3.510

52WLow

-5.86-

34.97 .00

1.84 -1.12 11.11

- 7.92

- 67.33 12.02 -4.42 29.63 18.29 17.39 22.73 -50.82 -31.00 51.15 -69.00

.00 -43.67 54.55

- 44.16 27.49 -15.43 19.44 4.57 20.66 -22.45 -50.34 -1.71 46.07 17.36 36.27 25.51 49.39

.00--

-41.10 -38.96 -34.92 -43.83 -33.99 -27.54 -31.33 -40.53

1 Year% Chg

156808876

605310

7511354

40475

25710

475618112656388

1214136

52329114

011197

761670416

03794170353

92117

7453380608242413272013384

524926531817438

4574248641199

20676035955

0252600127292147248359

1138

29

Vol. Yr (000)


16.21 23.10

nana

10.93 11.25

nana

8.88 8.82

nanana

32.88na

6.44 45.23

nana

31.58 16.56

na 9.58

nanana

28.71 15.91 25.93 11.87


P/E

0.0 0.0 0.0 0.0 2.2 3.5 3.9 2.8 1.9 1.2 1.5 1.5 0.0 0.0 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 1.9 0.0 0.0 1.1 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 1.0 3.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Freddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreddie MacFreds Inc.Free FlowFreedom Petroleum IncFreeSeas Inc. (D)FreightCar AmericaFrequency ElectronicsFresh Healthy Vending Int'lFreshpet, Inc.FRONTEO, Inc.Frontera Group Inc.Frontier CommunicationsFrontier CommunicationsFRP Holdings, Inc.FS Bancorp, Inc.FSB Community BanksharesFT Alternative Absolute ReturnFT Asia Pacific ex JapanFT BrazilFT CAN AlphaDEX ETFFT ChinaFT Developed MarketsFT DM SC AlphaDEX ETFFT Dorsey Wright Focus 5 ETFFT Dorsey Wright Intl. Focus 5FT DW Dynamic Focus 5FT EM SC AlphaDEX ETFFT Emerging MarketsFT EuropeFT GM AlphaDEX ETFFT HK AlphaDEX ETFFT JapanFT Latin AmericaFT Mega Cap E.T.F.FT Mid Cap Growth

Company

FMCKKFMCCHFMCCLFMCCTFMCCSFMCCGFMCCIFMCKIFMCCKFMCCJFMCKPFMCCOFMCCPFMCKJFREGPFMCCMFREDFFLOEFPET%DELISTRAILFEIMVENDFRPTFTEOFRTGFTRFTRPRFRPHFSBWFSBCFAARFPAFBZFCANFCAFDTFDTSFVIFVFVCFEMSFEMFEPFGMFHKFJPFLNFMKFNY

Symbol

4.000 4.000 3.550 4.060 4.000 3.700 3.800 2.300 4.100 4.050 3.910 5.230 4.150 2.970 4.180 3.750 9.060 1.000 0.150 0.020

14.380 10.510

0.405 8.650

15.280 1.675 4.160

83.910 31.070 29.190 12.600 29.265 30.267 13.720 23.910 20.663 49.250 35.319 22.900 17.470 21.340 32.790 20.750 29.520 37.490 36.040 49.290 18.020 27.160 31.000

Last Price

7.700 7.500 6.750 8.300 7.000 6.850 6.930 4.450 7.780 6.790 7.750 7.790 7.940 5.440 7.400 6.460

17.140 1.750 0.150 0.020

24.950 11.990

0.700 11.810 24.567

5.000 5.850

108.580 38.740 29.510 13.500 32.000 30.600 14.710 26.420 22.310 49.880 35.319 23.929 19.000 21.590 33.796 21.649 30.680 38.190 36.810 49.895 19.318 27.370 31.710

52WHigh

3.900 3.790 3.550 3.832 3.740 3.570 3.750 2.110 4.000 3.600 3.910 4.000 3.850 2.560 4.180 3.510 8.980 0.020 0.150 0.020

12.560 8.510 0.080 5.600

11.000 0.500 3.810

77.930 28.140 22.050 12.250 29.080 21.650

7.486 17.360 16.170 40.456 27.942 18.680 14.750 19.700 23.440 15.390 25.090 30.650 24.660 39.500 11.530 22.950 25.040

52WLow

-41.61 -41.61 -41.32 -42.57 -39.85 -40.32 -38.61 -42.50 -41.01 -33.61 -42.50 -24.20 -41.22 -37.61 -42.34 -37.50 -13.46 -42.86

.00 .00

-15.12 2.92 1.25

-13.76 42.91 -17.06 -15.16 -12.08 7.13 20.44

--

9.20 52.76 2.42 -1.20 7.67 8.84 1.65 1.32

- 17.66 13.10 2.25 10.12 6.30 7.79 39.73 7.84 8.00

1 Year% Chg

21127

848174776083237634

23629

210530

4034762

000

3810819202973

53504292

53412684

2451118751168

25043

130112441

608566

11780136

3048094698117274

61941019615289

35138110

131817783

4815438

Vol. Yr (000)


4.59nanananananana

25.26 10.14


P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0 0.0 9.9

13.1 0.0 1.4 0.0 0.0 2.4 1.8 0.9 3.5 1.8 1.5 0.7 3.2 0.7 2.7 3.2 2.3 1.8 4.8 1.5 1.5 1.6 0.4

Div.Yield



FT Mid Cap ValueFT Muni. CEF Income Opp.FT Nasdaq SemiconductorFT RBA Amer. Indus. Renai. ETFFT RBA Quality Income ETFFT RiverFront Dynamic Emerg MkFT Small Cap GrowthFT Small Cap ValueFT South KoreaFT SSI Strategic Convert. Sec.FT SZ AlphaDEX ETFFT TW AlphaDEX ETFFT UK AlphaDEX ETFFTD CompaniesFuel-TechFuelCell EnergyFuhuiyuan International Hold.Fulgent GeneticsFuling Global Inc.Full Circle Capital Corp.Full Circle Capital Corp.Full House ResortsFulton FinancialFunction(x) Inc.Fuse Enterprises Inc.Fusion Telecom (D)Future World GroupFuwei Films (Holdings) Co. (D)FVCBankcorp, Inc.FXCM Inc.G&K ServicesG-III Apparel GroupG. Willi-Food Intl LtdGaiam IncGalapagos NVGalectin Therapeutics Inc.Galectin Therapeutics Inc.Galectin Therapeutics Inc.Galena Biopharma (D)Galenfeha Inc.Galmed PharmaceuticalsGame Plan Holdings, Inc.Gaming & Leisure PropertiesGaming Partners IntlGarmin LimitedGarrison Capital Inc.GASE Energy, Inc. (E)Gbl X S&P 500 Catholic ValuesGEI Global Energy (E)Gemphire Therapeutics

Company

FNKMCEFFTXLAIRRQINCRFEMFYCFYTFKOFCVTFSZFTWFKUFTDFTEKFCELKWITFLGTFORKFULLLFULLFLLFULTFNCXFSNTFSNNEGDSFFHLFVCBFXCMGKGIIIWILCGAIAGLPGGALTUGALTWGALTGALEGLFHGLMDGPLHEGLPIGPICGRMNGARSGASECATHGEIGGEMP

Symbol

29.747 20.132 20.320 20.508 22.150 56.810 33.810 30.860 24.536 26.220 41.180 32.510 34.280 20.570

1.400 5.420 0.510 9.220 2.340

25.270 2.640 1.790

14.520 5.460 1.010 1.650 0.020 0.508

17.050 8.770

95.490 29.150

5.390 7.200

64.660 0.110 0.158 1.130 0.350 0.025 4.440 0.200

33.450 10.600 48.110 10.130

0.044 26.270

0.110 10.920

Last Price

30.210 20.150 20.320 20.570 23.610 58.150 34.170 31.220 26.590 29.650 41.790 33.632 42.590 30.340

2.540 12.240

0.510 10.900

5.270 26.730

3.270 2.080

14.860 21.400

1.250 5.430 0.020 1.270

19.750 24.770 98.215 69.260

5.880 8.260

73.370 6.000 1.416 3.250 2.490 0.330

10.200 0.200

35.980 12.340 56.190 14.550

0.044 26.560

0.110 13.980

52WHigh

22.390 20.120 20.140 13.770 18.260 49.050 25.810 22.332 21.000 22.240 34.890 24.925 29.700 16.860

1.310 4.510 0.510 9.020 1.680

24.000 2.040 1.250

11.480 3.000 1.010 1.200 0.020 0.350

13.200 5.260

51.940 28.261

3.200 4.350

37.030 0.110 0.111 1.080 0.275 0.024 3.500 0.200

24.210 8.080

30.930 9.290 0.044

23.950 0.110 8.500

52WLow

7.91--

33.38 10.81

- 14.52 11.67 12.10

- 8.70 6.56

-15.90 -31.43 -26.32 -37.72

.00--

-.11 -12.62 22.30 19.98 -64.70

- -21.50

.00 -49.21 27.09 -4.26 44.60 -53.42 20.70 16.43 54.39 -98.11 -82.96 -48.89 -79.79 -90.50 -38.71

.00 10.24 21.29 34.56 -26.38

.00-

.00-

1 Year% Chg

387422

23301490

82472357511418

1845088

2351007631590

5787117970

030342853

31911730

4416192942

12813274

58520

3908123

2597929296

1305941213

1749816959

0352

5404385430013751

93190

298756818

2418009345

01620

02639

Vol. Yr (000)


6.44na

16.69nananananana

.58 26.16 13.82 8.29

nanananananananana

27.20 11.91 18.22

nanananana

P/E

1.5 0.0 0.0 0.6 2.3 3.9 0.3 0.8 0.0 1.9 4.1

12.6 3.3 0.0 0.0 0.0 0.0 0.0 0.0 8.2 0.0 0.0 2.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.1 0.0 4.2

13.7 0.0 0.0 0.0 0.0

Div.Yield



Genco Shipping & TradingGencor Industries Inc.General Agriculture Corp.General CommunicationsGeneral FinanceGeneral FinanceGeneral FinanceGenetic TechnologiesGenius Brands InternationalGenMark Diagnostics, Inc.Genocea BiosciencesGenomic HealthGentex Corp.Gentherm Inc.Genvec, Inc. (D)GEO JS Tech Group Corp.Geo Point ResourcesGeorgetown Bancorp (MA)Geospace TechnologiesGerman American BancorpGeron CorpGevo, Inc. (D)Gevo, Inc. (D)Gibraltar Industries Inc.Giga-Tronics Inc.GigaMediaGilat SatelliteGilead SciencesGlacier BancorpGladstone CapitalGladstone CapitalGladstone CommercialGladstone CommercialGladstone CommercialGladstone CommercialGladstone InvestmentGladstone InvestmentGladstone InvestmentGladstone InvestmentGladstone Land Corp.Gladstone Land Corp.Glen Burnie BancorpGlobal Arena HoldingGlobal Blood TherapeuticsGlobal Boatworks HoldingsGlobal Condiments, Inc.Global Eagle EntertainmentGlobal Equity InternationalGlobal Indemnity plcGlobal Indemnity plc

Company

GNKWFGENCGELTGNCMAGFNCPGFNSLGFNGENEGNUSGNMKGNCAGHDXGNTXTHRMGNVCGJSTGCNGGTWNGEOSGABCGERNGEVNWGEVOROCKGIGAGIGMGILTGILDGBCIGLADOGLADGOODGOODOGOODMGOODPGAINNGAINGAINMGAINOLANDPLANDGLBZGAHCGBTGBBTGCNTEENTGEQUGBLIZGBLI

Symbol

0.055 11.980

5.100 13.750 88.650 24.820

4.500 1.760 2.800

11.800 5.120

28.920 17.560 31.420

0.470 0.100 0.600

20.880 19.480 38.930

2.260 0.025 0.482

37.150 0.930 2.473 4.870

79.120 28.520 25.608

8.130 18.630 25.274 25.390 25.601 25.990

8.890 25.420 25.700 25.800 10.590 10.160

0.061 23.050

0.200 0.400 8.310 0.025

25.810 29.700

Last Price

0.430 13.410

5.100 22.435 97.850 25.842

5.380 4.270 2.800

12.170 8.200

35.790 18.300 51.710

3.690 0.100 0.600

23.754 19.960 40.115

5.300 0.025 2.239

40.000 3.850 3.700 5.190

111.110 30.120 26.050

9.090 19.150 26.250 26.990 26.020 26.690

9.300 25.510 26.770 27.050 12.000 14.200

0.065 55.740

0.400 0.400

13.980 0.049

26.480 32.090

52WHigh

0.030 6.000 5.100

12.260 58.820 18.000

3.500 1.620 2.800 4.200 2.560

20.050 12.930 29.780

0.350 0.100 0.600

17.800 7.620

28.400 1.840 0.025 0.220

17.790 0.880 2.106 3.110

76.670 21.900 20.140

4.710 12.000 24.850 25.000 24.940 21.440

6.400 25.060 22.100 25.602

6.720 9.855 0.020

12.240 0.150 0.400 6.060 0.010

22.260 20.960

52WLow

-81.67 89.89

.00 -13.74

.62 -1.15 23.29 -16.43

.00 52.27 -29.15 29.32 11.52 -32.15 -78.56

.00 .00

17.30 33.70 34.43 -23.92

.00 -74.92 101.80 4.02 -4.11 38.00 -20.60 8.45 -.12

-6.67 30.09

.82-

1.48 1.58 26.74

- 1.53

- 13.61 -20.78 3.39

-52.44-

.00 -21.97 -40.95 7.54 15.34

1 Year% Chg

5315683

038759

375619

217319676

049166

13223340218

4690216838227827

00

21824862

5823409661

01126966

4499312109

28223711

211552565775

10822460324456

5921224

346624

34578169

1702354

6508254

084023

1040

65698129161

19072628

Vol. Yr (000)

na 57.05

na 41.67

nananananananana

15.14 13.09

nanana

31.64na

17.94 226.00

nana

30.96nanana

6.82 18.28 28.77 9.13


27.46nananananana

23.25 26.76

P/E

0.0 0.0 0.0 0.0

10.3 8.1 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 1.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 2.8 6.6

10.4 8.0 7.4 6.9 7.6 6.4 8.5 0.0 6.6 0.0 4.7 3.9 0.0 0.0 0.0 0.0 0.0 0.0 7.5 0.0

Div.Yield



Global Partner AcquisitionGlobal Partner AcquisitionGlobal Partner AcquisitionGlobal Quest Ltd.Global Seed Corp.Global Self StorageGlobal Sources LtdGlobal Vision HoldingsGlobal Water ResourcesGlobal X Conscious CompaniesGlobal X FinTech Thematic ETFGlobal X Guru Activist ETFGlobal X Health & WellnessGlobal X Internet of ThingsGlobal X Longevity ThematicGlobal X Millennials ThematicGlobal X Robotics & AI ETFGlobal X Social Media Ind. ETFGlobal X SuperDividend Al. ETFGlobal X SuperDividend REITGlobal X Yieldco Index ETFGlobus Maritime (D)Glu MobileGlycoMimetics, Inc.Go EZ Corp.Gogo Inc.Golar LNG LimitedGolar LNG Partners LPGold Hill Resources, Inc.Golden Edge EntmtGolden EntertainmentGolden Ocean GroupGoldfields internationalGoldland Holdings CompanyGolub Capital BDCGood Times RestaurantsGoodyear TireGoPro, Inc.Gordmans Stores, Inc.Gores Holdings, Inc.Gores Holdings, Inc.Gores Holdings, Inc.Government Properties IncomeGovernment Properties IncomeGP Investments AcquisitionGP Investments AcquisitionGP Investments AcquisitionGrand Canyon EducationGRAVITY Co. Ltd.Great American Bancorp

Company

GPACGPACWGPACUGLBBGLBDSELFGSOLGVHBEGWRSKRMAFINXACTXBFITSNSRLNGRMILNBOTZSOCLALTYSRETYLCOGLBSGLUUGLYCGEZCGOGOGLNGGMLPGULDGDEEGDENGOGLGDFIGHDCGBDCGTIMGTGPROGMANGRSHWGRSHUGRSHGOVNIGOVGPIAGPIAUGPIAWLOPEGRVYGTPS

Symbol

9.880 0.270

10.050 0.080 2.280 5.260 8.480 0.003 8.010

15.580 15.429 13.510 15.960 15.640 16.817 15.980 15.310 25.250 15.660 15.180 11.630

0.720 2.240 7.150 4.000

11.040 21.200 19.630

0.049 0.508

12.470 4.050 0.020 0.035

18.570 3.370

32.300 16.680

0.875 1.200

12.203 10.800 25.860 22.620

9.800 10.000

0.670 40.390

5.090 23.500

Last Price

10.190 0.370

10.150 0.080 2.280 5.960 9.750 0.003 9.180

15.760 15.460 13.850 16.170 16.270 16.870 16.220 16.680 25.522 16.580 15.850 11.890

1.780 4.470 9.250 4.000

19.610 34.690 20.600

0.049 0.700

14.070 14.300

0.020 0.035

19.760 7.110

35.300 31.950

3.900 1.380

14.710 11.155 26.380 24.610 10.400 10.320

0.800 45.020

5.520 25.000

52WHigh

9.450 0.140 9.260 0.080 2.280 3.610 6.030 0.003 6.230

15.161 14.940 11.040 14.840 15.150 15.000 14.400 14.700 15.550 12.116 11.030

8.990 0.050 1.980 3.700 4.000 7.800 9.420 7.550 0.049 0.460 8.721 2.550 0.020 0.035

14.800 2.750

24.306 8.620 0.770 0.160 8.640 9.500

24.510 12.330

8.930 8.970 0.150

31.120 3.000

22.050

52WLow

- .00 .50

- .00

- .23 .00

---

9.05-----

42.13 11.28 15.63 13.40

- -47.00 20.18

.00 -28.26 -28.06 25.55

.00 -20.69 35.96 -69.51

.00 .00

15.26 -43.77 11.22 -45.01 -77.84

- 20.95

--

37.60 1.55 1.01 26.67 6.21 50.55 4.44

1 Year% Chg

11131520

66015

048494319

042762106

186213

13111

42237

10733462

3479816

56897449296

97420

27312837231169719

00

12226330104

00

2553311141

6793041473683

706532953

33604980511934

141538452817103858

540971138

20

Vol. Yr (000)

nananananana

8.93nanananananananananananananananananananananana

7.05nanananana


12.99nana

P/E

0.0 0.0 0.0 0.0 0.0 4.9 0.0 0.0 3.5 0.0 0.0

10.3 0.0 0.0 0.0 0.0 0.0 0.0 8.3 8.0 4.5 0.0 0.0 0.0 0.0 0.0 2.9

11.7 0.0 0.0 0.0 0.0 0.0 0.0 6.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.7 7.5 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Great Basin Scientific (D)Great Basin Scientific (D)Great Elm Capital Group (D)Great Lakes Dredge & DockGreat Southern BancorpGreen Bancorp, Inc.Green Brick Partners, Inc.Green Plains Inc.Green Plains Partners LPGreene County BancorpGreenestone Healthcare Corp.Greenflag Ventures Inc.Greenlight Capital Re Ltd.Greenpro Capital Corp.Greenville Federal FinancialGrey Cloak TechnologiesGridsum HoldingGriffin Industrial RealtyGrifols SAGroGenesis, Inc.Groupon, Inc.Growlife Inc.Grupo Aeroportuario del CentroGrupo Financiaro Galicia SAGsi TechnologyGSV CapitalGTx Inc. (D)Guaranty BancorpGuaranty Federal BancsharesGuidance SoftwareGuide Holdings, Inc.Guided Therapeutics IncGulf & Orient SteamshipGulf Island FabricationGulf Resources Inc.Gulfport Energy CorpGW Pharmaceuticals PLCGWG Holdings, Inc.Gyrodyne, LLCGyrotron Technology Inc.H&E Equipment ServicesHabit RestaurantsHackett GroupHailiang Education GroupHain Celestial Group (E)Hallador Energy CompanyHallmark Financial ServicesHalozyme TherapeuticsHamilton BancorpHampton Roads Bankshares

Company

GBSNGBSNUGECGLDDGSBCGNBCGRBKGPREGPPGCBCGRSTGFGVFGLREGRNQGVFFGRCKGSUMGRIFGRFSGROGGRPNPHOTOMABGGALGSITGSVCGTXIGBNKGFEDGUIDGHGDGTHPGLFOGIFIGUREGPORGWPHGWGHGYROGYTIEHEESHABTHCKTHLGHAINHNRGHALLHALOHBKHMPR

Symbol

2.290 16.220

4.690 3.500

40.700 10.930

8.260 26.200 19.200 16.670

0.045 0.080

20.440 2.500 8.300 0.440

16.850 31.690 15.970

0.800 5.150 0.048

47.060 31.110

4.731 4.720 0.783

17.850 16.150

5.960 1.100 0.001 0.450 9.200 2.140

28.250 132.730

8.820 18.540

0.650 16.760 14.000 16.520

8.550 35.580

7.880 10.290 12.080 13.600

2.050

Last Price

45024.000 16.220 13.200

5.880 52.940 14.300 12.230 26.820 20.410 21.300

0.045 0.150

25.200 2.500 9.200 1.500

17.400 33.320 18.040

0.800 5.940 0.085

53.580 33.080

5.240 10.500

1.170 18.880 18.700

6.860 1.100 6.000 0.450

13.250 2.500

36.120 135.160

11.560 22.900

0.780 21.480 28.070 20.020 11.350 56.990

8.700 13.285 18.650 16.000

2.120

52WHigh

2.200 16.220

4.100 2.960

34.480 6.610 4.750

12.385 12.410 13.750

0.045 0.080

16.050 2.500 7.550 0.400

15.250 21.950 14.070

0.800 2.150 0.012

33.610 16.620

3.330 4.470 0.290

13.920 14.230

3.270 1.100 0.001 0.450 6.340 1.310

20.210 35.830

4.210 17.344

0.500 10.120 13.680 12.435

7.360 33.120

3.950 9.500 6.960

13.190 1.550

52WLow

-99.99 .00

-48.33 -32.23 -6.96 -8.70 -24.39 24.93 46.74 20.80

.00-

-9.39 .00

3.36--

28.45 .32 .00

53.37-

17.88 76.27 25.32 -36.86 1.48 9.74 10.73 -.34 .00

-99.98 .00

-11.23 61.76 -7.76 43.80 3.24 -3.62 -15.03

.60 -37.57 19.05 -12.58 -32.25 11.17 -8.40 -17.91 -2.50 7.33

1 Year% Chg

22800100480

829232844

59881327027068

1364029951

98200

287140

57500

8325540

2118790

198089478990

948157182

77031632825203

90541082

140460

151609770

1280819484

513621117927

881668

24585246690728711

32435309724242

7686304543

63415189

Vol. Yr (000)

nana

4.69na

12.52 30.36 23.60

na 6.32 16.67

nanananananana


3.92 16.38 13.02

nanananana

2.64nanananana

14.83 51.85 28.48

na 17.61 13.13 12.86

nana

3.80

P/E

0.0 0.0 0.0 0.0 2.2 0.0 0.0 1.8 8.6 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.0 1.7 0.0 0.0 0.0 0.0 0.3 0.0 3.4 0.0 2.6 3.7 0.0 0.0 0.0 0.0 0.4 0.0 0.0 0.0 0.0 0.0 0.0 6.6 0.0 1.6 0.0 0.0 2.0 0.0 0.0 0.0 0.0

Div.Yield



Hancock HoldingHancock HoldingHandy & Harman HoldingsHangover Joe's Holding (E)Hanmi Financial CorpHansen MedicalHanwha Q CELLS Co.HapyKidz.com Inc.HarborOne BancorpHardinge Inc.Harford Bank Aberdeen (MD)HarmonicHarmony Merger Corp.Harmony Merger Corp.Harmony Merger Corp.Harris & HarrisHarrison, Vickers & WatermanHarvard BioscienceHarvest Capital CreditHarvest Capital CreditHasbro Inc.HashingSpace CorporationHastings EntertainmentHawaiian HoldingsHawaiian Telcom HoldcoHawker Energy, Inc.Hawkins Inc.Hawthorn BancsharesHaynes InternationalHCi VioCareHD Supply HoldingsHealth Insurance InnovationsHealthcare Corporation of AmerHealthcare Corporation of AmerHealthcare Service Group Inc.HealthEquity, Inc.HealthStreamHealthways Inc.Heartland BancCorpHeartland ExpressHeartland Financial USAHeat BiologicsHeidrick & Struggles IntlHelen Of TroyHelios & Matheson Analytic (D)Hemisphere Media GroupHemisphere Media GroupHempAmericana, Inc.Hennessy AdvisorsHennessy Capital Acquisition

Company

HBHCLHBHCHNHHJOEHAFCHNSNHQCLSBIDHONEHDNGHFBKHLITHRMNWHRMNUHRMNTINYHVCWEHBIOHCAPLHCAPHASHSHSEHASTHAHCOMHWKRHWKNHWBKHAYNVICAHDSHIIQSWCBESWCLEHCSGHQYHSTMHWAYHLANHTLDHTLFHTBXHSIIHELEHMNYHMTVHMTVWHMPQHNNAHCACW

Symbol

26.280 32.430 21.040

0.000 26.340

3.990 11.210

0.170 15.760 11.130 28.500

5.930 0.390

10.150 10.050

1.390 0.002 2.720

25.460 12.170 79.330

0.006 2.990

48.600 22.390

0.082 43.330 15.250 37.110

4.400 31.980

5.250 10.150

6.840 39.580 37.850 27.600 26.460 55.100 18.880 36.070

1.370 18.550 86.170

8.140 12.750

0.560 0.170

35.470 0.400

Last Price

27.750 32.940 29.890

0.000 28.090

5.100 28.870

0.550 15.990 13.720 28.500

6.310 0.450

10.340 10.500

2.380 0.029 4.240

25.940 13.500 88.530

0.030 2.990

50.950 26.190

0.082 45.650 15.700 43.075

4.400 36.993

8.535 10.150

6.840 42.180 38.000 28.160 27.300 55.100 21.950 39.450

4.980 30.620

106.495 17.000 15.188

1.850 0.170

39.500 0.670

52WHigh

24.000 20.010 15.610

0.000 18.920

1.280 10.350

0.150 12.530

7.850 28.500

2.510 0.170 9.720 9.690 1.350 0.002 2.410

20.310 9.930

64.910 0.002 2.990

23.770 19.000

0.082 30.530 12.567 25.530

4.400 21.260

3.720 10.150

6.840 31.500 15.800 17.800

9.180 43.100 15.360 25.950

0.401 16.230 82.280

1.030 10.350

0.300 0.170

23.380 0.125

52WLow

7.43 19.92 -13.06

.00 7.04 9.02

-16.39 -43.33

- 20.39

.00 -1.37 30.00 -.49 1.52

-32.38 -80.80 -30.85

-.78 4.16 12.86 -71.35

.00 105.89 7.15 .00

11.70 11.16 -3.18 .00

10.74 17.31

.00 .00

17.10 28.72 29.09 138.34 25.23 -8.18 1.21

-68.32 -1.85 -6.36

302.96 -8.01 -61.38

.00 44.66 56.52

1 Year% Chg

4742141341

18240

3183822765

8896795

133817819

0124006

172257

391110628

16693319932

3294399

22453500

1931794957

07074

47616937

043609523397

00

66660700301910886538

4411486814027

17816018611468764527610669

50990

216610838

Vol. Yr (000)

na 24.02 61.88

na 14.55

nananana


20.50nana

10.92 203.55

na 24.07 10.82 60.84

na 5.24 10.94

nana

44.47 94.63

120.00nana

25.51 11.75

na 20.61 24.21

na 35.42

nana

13.09na

P/E

5.7 3.0 0.0 0.0 2.9 0.0 0.0 0.0 0.0 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.9

11.1 2.6 0.0 0.0 0.0 0.0 0.0 2.0 1.4 2.4 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.4 1.1 0.0 2.9 0.0 0.0 0.0 0.0 0.0 0.9 0.0

Div.Yield



Hennessy Capital AcquisitionHennessy Capital AcquisitionHenry Schein Inc.Heritage Commerce CorpHeritage FinancialHeritage Oaks BancorpHeritage-Crystal CleanHeron TherapeuticsHerzfeld Caribbean Basin (D)Heska Corp.Hibbett SportsHibernia BancorpHighland/iBoxx Senior Loan ETFHighlight NetworksHighpower International Inc.Highway Hldgs LtdHimax TechnologiesHingham Institution For SavingHispanica Intl Delights-Amer.Histogenics CorporationHMN FinancialHMS HoldingsHollysys AutomationHologic Inc.Home BancorpHome BancSharesHome Fed Bncp of LouisianaHome Loan Financial CorpHome Treasure FindersHomeStreet, Inc.HomeTrust BancsharesHomie Recipes, Inc.Hongli Clean Energy Techn. (D)Hooker Furniture CorpHopfed Bancorp IncHorizon Bancorp (Ind)Horizon Pharma plcHorizon Technology FinanceHortonworks, Inc.Hospitality Property TrustHospitality Property TrustHot Mama's FoodsHoughton Mifflin HarcourtHouston Wire & CableHovnanian EnterprisesHoward Bancorp Inc. (MD)HPC AcquisitionsHSN Inc.HTG Molecular Diagnostics (D)Hub Group Inc.

Company

HCACHCACUHSICHTBKHFWAHEOPHCCIHRTXCUBAHSKAHIBBHIBESNLNHNETEHPJHIHOHIMXHIFSHISPHSGXHMNFHMSYHOLIHOLXHBCPHOMBHFBLHLFNHMTFHMSTHTBIHOMRCETCHOFTHFBCHBNCHZNPHRZNHDPHPTHPTRPHOTFHMHCHWCCHOVNPHBMDHPCQHSNIHTGMHUBG

Symbol

9.800 10.130

162.980 10.940 17.950

8.200 13.280 17.230

6.270 54.430 39.900 20.000 18.640

0.050 2.890 4.330 8.590

138.500 2.630 3.210

14.155 22.170 22.170 38.830 28.000 20.810 23.340 24.010

0.085 25.060 18.500

0.300 0.307

24.490 11.200 29.380 18.130 13.560

8.350 29.720 25.370

0.320 13.410

6.190 4.600

13.210 1.120

39.800 2.270

40.760

Last Price

9.930 10.850

183.000 12.380 19.800

9.250 14.200 31.320

8.490 57.410 41.939 21.600 18.680

0.154 3.644 5.490

12.000 139.900

2.630 4.970

15.000 24.000 23.545 41.660 29.780 23.750 25.000 25.750

0.085 27.210 20.980

0.300 0.760

35.950 12.520 30.080 23.700 13.950 22.820 32.320 26.720

0.320 22.010

7.710 7.350

14.900 1.170

63.440 9.590

43.510

52WHigh

9.440 9.260

130.110 8.840

16.400 6.950 7.190

15.220 4.720

26.255 27.580 19.100 17.620

0.050 1.650 2.780 5.770

112.390 2.630 1.390

10.810 8.560

15.000 31.840 21.290 16.935 21.200 20.780

0.085 18.580 16.970

0.300 0.260

20.290 10.820 21.918 12.860

9.010 7.120

20.690 23.930

0.320 12.800

4.790 2.040

11.650 0.046

37.340 2.030

28.190

52WLow

- 1.81 17.28 -1.64 -5.80 2.80 34.47 -40.04 -10.61 74.99 14.15 -7.41 .81

-67.53 14.46 -13.67 10.52 17.36

.00 -22.07 27.68 147.51 27.19 -1.37 7.23 3.92 2.85 .04 .00

10.61 -2.04 .00

-24.39 -1.79 -5.19 20.41 -11.08 44.49 -61.91 11.97 -1.80 .00

-35.30 .81 -.02

-10.81 1682.02 -31.46 -70.33 9.44

1 Year% Chg

69231617

92720136021435610402

9922128417

92171486577480

1927488

021455

2140593410

5950

6490529

11780355757

5980792606

60849294

150

280607580

09645

1402610166410

81789812668

169476189723

41290

16010083133163

617216

624965426

53442

Vol. Yr (000)

nana

27.25 19.54 14.48 17.83

nanana

50.87 12.95

nanana

10.70 27.06 23.86 14.63

nana

11.42 67.18 18.48 41.31 13.33 18.25 13.65 25.27

na 12.66

nanana

16.33 35.00 15.80

nanana

34.56nananana

.69nana

14.01na

17.72

P/E

0.0 0.0 0.0 3.3 2.7 3.0 0.0 0.0 2.6 0.0 0.0 0.0 4.4 0.0 0.0 9.4 1.4 0.9 0.0 0.0 0.0 0.0 0.9 0.0 1.5 1.7 1.5 0.0 0.0 0.0 0.0 0.0 0.0 1.6 1.4 2.1 0.0

10.2 0.0 6.9 7.0 0.0 0.0 1.9 0.0 0.0 0.0 3.6 0.0 0.0

Div.Yield



Hudson GlobalHudson TechnologiesHuntington BancsharesHuntington BancsharesHuntington BancsharesHuntington BancsharesHurco CompaniesHuron Consulting GroupHutchinson TechnologyHutchison China MediTechHuttig Building ProductsHydra Industries AcquisitionHydra Industries AcquisitionHydra Industries AcquisitionHydra Industries AcquisitionHydrocarb EnergyHydrogenics Corp.I.D. SystemsIAC/InterActiveCorp.Iao Kun Group Holding Co. (D)IBERIABANK Corp.IBERIABANK Corp.IBERIABANK Corp.IBEX Advanced Mortgage Tech.iCAD, Inc.Icahn Enterprises LPICF InternationalICON plcIconix Brand GroupICU Medical Inc.ID Global Solutions Corp.Idaho Bancorp (ID)Idaho Independent BankIdeal PowerIdentiv, Inc.Idera Pharmaceuticals (D)Idexx LaboratoriesIDO Security (E)IES HoldingsIF BancorpIFAN Financial, Inc.Ignite Restaurant Group (D)Ignyta, Inc.IHO-Agro InternationalIHS Markit Ltd.II-VI IncorporatediKang Healthcare GroupIkonics CorporationIllumina Inc.Image Sensing Systems (D)

Company

HSONHDSNHBANOHBANPHBANNHBANHURCHURNHTCHHCMHBPHDRAUHDRAWHDRARHDRAHECQEHYGSIDSYIACIKGHIBKCPIBKCOIBKCIBXMEICADIEPICFIICLRICONICUIIDGSEIDBQEIIBKIPWRINVEIDRAIDXXIDOIIESCIROQIFANEIRGRXDXIHGOINFOIIVIKANGIKNXILMNISNS

Symbol

1.540 6.650

27.540 1440.000

26.100 9.860

28.070 59.760

3.980 11.900

5.780 10.650

0.420 0.450 9.960 0.020 6.560 4.940

62.470 0.338

27.210 26.665 67.120

0.250 5.200

50.550 44.320 77.370

8.120 126.380

0.150 0.007 7.500 5.170 2.160 2.560

112.730 0.000

17.790 18.640

0.080 0.660 6.290 0.600

37.550 24.330 18.085 10.750

181.660 3.870

Last Price

2.975 6.720

28.970 1500.000

26.495 11.870 33.650 65.030

3.990 14.700

7.000 11.101

0.450 0.599

10.280 2.750

12.080 5.430

73.150 1.790

28.203 30.000 69.930

0.250 6.490

81.354 45.440 79.610 16.880

128.925 0.150 0.007 7.500 9.648 4.070 4.420

115.060 0.000

18.160 19.970

0.260 5.440

15.200 0.600

37.835 24.460 22.580 13.950

196.470 6.390

52WHigh

1.460 2.640

25.080 1313.750

23.000 7.830

23.250 43.350

1.320 9.800 3.010 9.990 0.140 0.180 9.620 0.004 4.650 3.010

38.820 0.280

23.301 25.460 42.200

0.250 2.962

42.500 29.190 62.310

4.670 85.560

0.090 0.007 7.500 3.730 1.390 1.190

63.480 0.000 7.060

16.940 0.039 0.650 4.630 0.600

26.011 15.690 14.650

9.760 127.100

2.100

52WLow

-35.77 124.66

- 5.30

- -7.37 3.97 -6.75

134.12-

85.99 4.41 62.05 45.16 3.11

-98.56 -19.40 47.18 -7.07 -80.06 6.45

- 14.53

.00 49.70 -31.27 49.35 5.99

-40.50 15.83

- .00 .00

-26.09 -34.46 -15.23 49.71

.00 138.60 9.22 32.95 -85.23 -34.33

- 26.97 49.48 13.21 -6.60 11.38 3.98

1 Year% Chg

68984794419181

121201

25941853043

3193466491

759420737

635289214491671

1026496543284

14077018208

15811142

591630

7318246741744283115

23271324512

10200

43305974

173848131226

017193

43551506595

491981

2367515502084091

63225667928987

Vol. Yr (000)

na 27.71

nanana

12.48 12.26 21.65

nana


3.38 6.30

na 15.54

nanana

19.79 45.78

na 37.39

nananananana

50.78na

14.58 14.02

nanananana

22.74na

119.45 61.16

na

P/E

12.4 0.0 5.7 5.9 0.0 2.9 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.5 6.1 6.1 2.2 0.0 0.0

12.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Immersion Corp.Immucell CorpImmune Design Corp.Immune Pharmaceuticals (D)Immunoclin CorporationImmunogen Inc.ImmunomedicsImpax LaboratoriesImpinj, Inc.Imprimis PharmaceuticalsINC Research HoldingsInception Mining Inc.inContactIncyte CorporationIndependent Bank Corp.Independent Bank Corp. (MA)Independent Bank GroupIndevus Pharmaceuticals IncIndoor Harvest, Corp.Industrial Svcs Of AmericaiNeedMD HoldingsInfineraInfinity PharmaceuticalsInfinity Property and CasualtyInformation Services GroupInfoSonics Corp. (D)Ingles MarketInnerWorkingsInnocoll Holdings plcInnodata Inc.Innophos HoldingsInnospecInnovative Solutions & SupportInnoVision LabsInnoviva, Inc.Inogen, Inc.Inotek PharmaceuticalsInovalon Holdings, Inc.Inovio Pharmaceuticals, Inc.Insight EnterprisesInsignia SystemsInsmed, Inc.Insteel IndustriesInsuletInsys TherapeuticsInt'l Multi-Asset Div. IncomeIntec Pharma Ltd.Integra LifeSciencesIntegrated DeviceIntel

Company

IMMRICCCIMDZIMNPIMCLEIMGNIMMUIPXLPIIMMYINCRIMIISAASINCYIBCPINDBIBTXIDEVINQDIDSANEMDEINFNINFIIPCCIIIIFONIMKTAINWKINNLINODIPHSIOSPISSCINVSINVAINGNITEKINOVINONSITISIGINSMIIINPODDINSYYDIVNTECIARTIDTIINTC

Symbol

8.160 7.730 7.580 0.283 5.500 2.680 3.250

23.700 37.420

3.810 44.580

0.240 13.980 94.290 16.830 54.090 44.170

5.600 0.480 1.590 1.500 9.030 1.560

82.630 3.990 0.499

39.540 9.420 5.810 2.480

39.030 60.810

3.190 0.410

10.990 59.900

9.480 14.710

9.320 32.550

2.380 14.520 36.240 40.940 11.790 17.080

5.880 82.550 23.100 37.750

Last Price

14.450 8.290

23.550 1.540 5.500

14.220 5.440

45.000 38.430

8.790 57.110

0.380 13.990

131.330 17.000 54.380 45.000

5.600 0.480 3.569 2.150

22.850 10.850 87.605

4.320 2.120

57.680 10.080 13.880

2.960 44.420 61.120

3.350 2.550

14.150 61.870 13.360 23.870 11.690 32.770

3.030 21.140 37.224 45.595 33.880 18.720

6.360 88.860 29.040 38.050

52WHigh

5.900 5.600 6.020 0.200 5.500 2.530 1.590

20.970 16.360

3.341 34.190

0.080 6.245

55.000 13.421 39.580 25.500

5.600 0.480 0.870 0.400 8.200 1.240

73.265 2.859 0.480

31.770 6.060 4.570 2.110

22.060 41.610

2.270 0.400 6.710

28.814 5.810

13.850 4.500

18.260 2.020 9.020

15.640 23.940 11.450 13.861

3.030 54.750 16.220 27.680

52WLow

-28.47 24.96 -32.56 -74.34

.00 -75.85 91.33 -37.67

- -41.69 6.47 60.00 110.69 -24.45 15.55 20.17 16.34

.00 .00

-54.63 111.27 -56.80 -82.40 1.88 2.05

-53.72 -18.34 42.97 -51.58 5.63 -2.81 22.67 18.30 -82.02 28.15 22.30 -7.14 -27.78 61.08 28.00 -12.17 -25.10 122.48 48.02 -55.90 8.38 3.92 36.17 8.12 23.43

1 Year% Chg

541181587

19807280715

028664727166215348833326

7141142344

1373216647310222141771651811680

00

227423

508334172190

913312092106291993242222

75673191

3135130929

395590

1295604152839397

11429832104330104

15288055929039

103509153479

15123140

57150528888

4488795

Vol. Yr (000)

na 22.74

nanananana

49.38nana

21.23nana

235.73 17.53 18.46

nanana

26.50na

28.22 5.57 20.25 36.27

na 13.83

nanana

28.70 12.67

nana

64.65 83.19

na 49.03

na 14.73 34.00

na 18.30

na 17.09

nana

393.10 18.19 17.72

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 2.2 0.7 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 1.7 0.0 0.0 0.0 5.1 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.3 0.0 0.0 4.0 0.0 0.0 0.0 2.8

Div.Yield



Inteliquent, Inc.Intellia Therapeutics, Inc.Intellicell BiosciencesIntelligent Highway SolutionsIntellinetics, Inc.Intellipharmaceutics Intl. (D)Inter ParfumsInteractive Brokers GroupInteractive Intelligence GroupInteractive Multi-Media Auct.Intercept PharmaceuticalsInterCore EnergyInterDigitalInterface Inc.Intergroup CorpInterlink ElectronicsIntermolecular, Inc.Internap Corp.International BancsharesInternational IsotopesInternet Gold-Golden LinesInternet Initiative JapanInterpace Diagnostics Group(D)Intersect ENT, Inc.Intersections Inc.IntersilInterval Leisure GroupIntevac Inc.INTL FCStone Inc.INTL FCStone Inc.Intl. SpeedwayIntra-Cellular TherapiesIntriConIntuit Inc.Intuitive Surgical Inc.Inventergy Global, Inc. (D)Inventure FoodsInvestar Holding Corp.Investors BancorpInvestors TitleInVivo Therapeutics HoldingsInvuity, Inc.Ionis PharmaceuticalsIonix Technology, Inc.iPass Inc.iPath 10-year BeariPath 10-year BulliPath 2-year BeariPath 2-year BulliPath 5-year Bear

Company

IQNTNTLASVFCEIHSIINLXIPCIIPARIBKRININIMMAICPTICORIDCCTILEINTGLINKIMIINAPIBOCINISIGLDIIJIIDXGXENTINTXISILIILGIVACINTLINTLLISCAITCIIININTUISRGINVTSNAKISTRISBCITICNVIVIVTYIONSIINXIPASDTYSDTYLDTUSDTULDFVS

Symbol

16.140 17.020

0.100 0.011 0.420 2.100

32.270 35.270 60.140

0.070 164.590

0.006 79.200 16.690 24.300 10.000

0.992 1.650

29.780 0.083

13.000 9.400 0.160

15.840 1.810

21.930 17.170

5.900 38.850 25.398 33.420 15.240

5.785 110.010 724.830

1.490 9.400

15.350 12.010 99.500

6.800 13.720 36.640

5.000 1.630

12.080 81.620 28.950 66.312 24.309

Last Price

22.780 30.400

0.100 0.011 0.420 3.190

35.070 44.850 60.770

0.070 217.990

0.006 79.920 24.440 32.350 13.100

2.920 7.800

31.000 0.120

18.000 11.130

1.980 23.750

3.550 22.760 21.980

6.600 39.670 28.850 37.870 59.960

8.650 116.970 727.130

3.999 9.820

18.000 13.130

106.800 11.800 15.460 65.340

5.100 1.730

21.490 85.200 33.200 67.980 32.320

52WHigh

14.560 16.600

0.100 0.011 0.420 1.410

20.368 29.500 21.420

0.070 89.760

0.006 41.010 13.700 22.481

8.010 0.900 1.640

21.050 0.060 7.970 8.010 0.150

11.880 1.710

10.674 10.610

3.990 24.270 24.810 29.710 14.440

4.120 85.610

447.000 0.710 4.910

13.630 10.670 71.000

3.500 4.800

19.593 0.167 0.805 9.950

74.810 25.320 61.910 22.495

52WLow

-25.02-

.00 .00 .00

15.38 27.75 -8.64 98.84

.00 -5.56 .00

55.28 -26.26 -11.49

- -50.26 -73.34 17.98

.00 59.94 11.88 -91.29 -24.81 -13.11 85.09 -5.18 23.73 53.06 -.52 4.95

-64.25 -26.58 21.97 54.44 -56.99 6.76 -1.53 -2.79 39.54 -23.03 2.26

-16.83 2900.00

68.08 -27.32 4.27 -1.53 3.61

-12.65

1 Year% Chg

6677432847

000

2630119890

12601443439

0112121

062217

113605167348

123737239930998

7694879595

1422154633

3538335229324893

541018964

50626117

1175151791

295616622795206023944

1907596770

7895797911940

43747610

256026542

651002

1565

Vol. Yr (000)

15.67nanananana

33.97 22.75

nananana

22.18 15.04

na 32.26

nana

15.19nana

18.80nanana

56.23 6.09

na 12.33

na 22.13

na 289.25 29.49 40.22

nana

15.05 20.71 14.81


P/E

4.0 0.0 0.0 0.0 0.0 0.0 1.9 1.1 0.0 0.0 0.0 0.0 1.5 1.5 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 2.2 2.8 0.0 0.0 8.4 1.2 0.0 0.0 1.2 0.0 0.0 0.0 0.3 2.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



iPath 5-year BulliPath Long Bond BeariPath Long Bond BulliPath US Treasury FlatteneriPath US Treasury SteepenerIPG PhotonicsiRadimed CorporationIRIDEX Corp.Iridium CommunicationsIridium CommunicationsiRobotIronwood PharmaceuticalsIRSA Propiedades ComercialesiSectors Post-MPT Growth ETFiSh Core MSCI Total Intl.StockiSh. MSCI EAFE ESG OptimizediShares 0-5 IG Corp. BondiShares 1-3 Yr Intl Tr. E.T.F.iShares 20+ yr Tr. Bond E.T.F.iShares Asia 50 E.T.F.iShares Brazil Small-Cap ETFiShares Commodities Select ETFiShares Emr Mrk Infrast E.T.F.iShares Europe Dev Real EstateiShares Fallen Angels USD BondiShares Glb Clean Enrgy E.T.F.iShares Glb Infrastruct E.T.F.iShares Global Timber&ForestryiShares GNMA Bond ETFiShares iBoxx HYxOil/GasiShares India 50 ETFiShares Int'l Dev Real EstateiShares Intl Treasury E.T.F.iShares Mid-Cap Value E.T.F.iShares MSCI ACWI E.T.F.iShares MSCI ACWI ex US E.T.F.iShares MSCI Asia ex JapaniShares MSCI China E.T.F.iShares MSCI EAFE SmCap E.T.F.iShares MSCI EM ESG OptimizediShares MSCI Em Mkt Asia ETFiShares MSCI Europe FinancialiShares MSCI Europe Small-CapiShares MSCI Global Impact ETFiShares MSCI NZ Capped E.T.F.iShares MSCI Qatar Capped ETFiShares MSCI UAE Capped ETFiShares NASDAQ BioTech E.T.F.iShares PHLX Semicond. E.T.F.Isle Of Capri Casinos

Company

DFVLDLBSDLBLFLATSTPPIPGPIRMDIRIXIRDMIRDMBIRBTIRWDIRCPPMPTIXUSESGDSLQDISHGTLTAIAEWZSCOMTEMIFIFEUFALNICLNIGFWOODGNMAHYXEINDYIFGLIGOVJKIACWIACWXAAXJMCHISCZESGEEEMAEUFNIEUSMPCTENZLQATUAEIBBSOXXISLE

Symbol

69.640 15.140 81.650 62.840 30.500 82.350 16.990 14.490

8.110 280.118

43.980 15.880 43.820 24.390 52.220 56.840 50.870 83.146

137.510 50.100 11.650 32.630 30.692 36.870 26.875

9.160 41.560 50.220 51.000 51.570 29.800 30.170

100.410 134.080

59.100 41.480 60.520 48.500 52.410 57.670 57.450 17.160 45.580 50.020 46.851 19.425 17.023

289.460 112.990

22.280

Last Price

74.460 23.570 83.110 65.460 36.200

102.900 33.250 16.640

9.370 350.000

44.670 16.165 46.010 25.220 53.150 57.040 52.090 84.372

143.620 50.680 12.240 34.730 32.110 41.300 26.920 10.330 42.458 52.470 51.334 52.140 31.090 30.990

102.170 135.740

59.755 42.540 61.630 50.070 52.850 58.900 58.557 22.040 47.360 50.800 49.930 22.180 18.580

343.870 113.720

23.320

52WHigh

64.274 9.620

72.940 57.930 29.920 70.210 14.045

7.180 5.850

236.560 28.020

7.350 28.760 23.530 43.020 52.900 49.630 76.320

118.000 36.300

5.790 23.770 23.585 32.720 24.790

7.650 32.545 38.890 49.717 49.525 23.240 24.970 87.300

103.328 49.040 34.465 46.140 35.270 43.360 54.590 43.750 14.310 38.458 45.350 31.660 15.880 12.900

240.030 74.800 10.620

52WLow

3.99 -35.01 7.90 6.38

-13.19 6.16

-33.94 90.23 32.35 15.27 48.56 44.53 26.83

- 5.09

- .83

3.96 9.83 17.29 64.83 1.27 9.20 -4.68

- -3.37 6.90 10.08

.83-

7.37 5.66 9.07 15.57 7.26 3.86 12.04 6.04 8.37

- 12.59 -18.82 1.70

- 44.59 -10.81 -6.29 -8.09 36.58 22.80

1 Year% Chg

321377

51712

38726254614427

6363148485

28562255

264933482371

6315734

64201328

1628743813174649339

9012922

1677142

2948031975755

16351883264521272

1352391781170086183460231535161668

703194

906161878

44213194

20342180

3797739218266687

Vol. Yr (000)

nanananana

18.18 21.24

207.00nana

31.41nananananananananananananananananananananananananananananananananananananana

17.01

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.0 0.0 0.0 0.0 0.0 2.6 0.0 1.7 0.0 2.2 2.4 1.8 0.5 2.5 3.7 8.2 2.6 3.1 2.2 1.5 7.6 0.5 3.0 0.4 2.3 2.4 2.5 2.1 1.9 2.1 0.0 1.9 5.0 2.7 5.5 2.7 3.5 4.0 0.2 1.1 0.0

Div.Yield



Israel Growth PartnersIsrael Growth PartnersIsramcoIteris Inc.Itron Inc.Ituran Location & ControlITUS Corp. (D)Iveda SolutionsIxiaIXYS Corp.IZEA Inc.J A EnergyJ&J Snack FoodsJ.B. Hunt Transportj2 GlobalJA Solar HoldingsJack Henry & AssociatesJack In The BoxJacksonville Bancorp Inc (IL)Jaguar Animal Health (D)Jakks PacificJambaJames River Group HoldingsJanus Small Cap Growth AlphaJanus Small/Mid Cap Gr. AlphaJarex Solutions Corp.Jason Industries, Inc.Jason Industries, Inc.Jazz PharmaceuticalsJD.com, Inc.Jefferson Bancshares IncJensyn Acquistion (D)Jensyn Acquistion (D)Jensyn Acquistion (D)Jensyn Acquistion (D)JetBlue AirwaysJetPay Corp.Jewett-Cameron Trading Co.Jishanye Inc.Jive SoftwareJM Global HoldingJM Global HoldingJM Global HoldingJohn B. Sanfilipop & SonJohnson OutdoorsJoymain Int'l Development Grp.Juniata Valley FinancialJuniper PharmaceuticalsJuno Therapeutics, Inc.K2M Group Holdings

Company

IGPAZIGPAUISRLITIITRIITRNITUSIVDAXXIAIXYSIZEAJAENJJSFJBHTJCOMJASOJKHYJACKJXSBJAGXJAKKJMBAJRVRJSMLJSMDJRSCJASNJASNWJAZZJDJFBIJSYNRJSYNWJSYNJSYNUJBLUJTPYJCTCFJSHYEJIVEWYIGWWYIGWYIGUJBSSJOUTJIDGJUVFJNPJUNOKTWO

Symbol

0.010 0.010

83.400 3.640

55.760 26.460

3.890 0.575

12.500 12.050

5.870 0.525

119.120 81.140 66.610

6.010 85.550 95.940 29.320

1.280 8.640

10.920 36.200 29.621 29.687

0.150 2.220 0.080

121.480 26.090

8.020 0.198 0.070

10.030 10.240 17.240

2.691 12.350

0.800 4.260 0.170 9.890 9.980

51.330 36.370

6.450 18.750

5.550 30.010 17.780

Last Price

0.010 0.010

108.960 4.040

56.280 27.200

5.499 0.680

15.500 14.000

8.150 20.000

125.620 89.430 84.150 10.090 89.890

102.680 33.080

4.700 9.750

15.020 38.310 29.948 29.950

0.150 5.100 0.460

160.000 33.480

8.020 0.252 1.000

12.000 10.581 27.090

3.250 14.950

0.800 5.210 0.200

10.000 10.000 72.840 37.380

6.450 19.500 13.490 57.820 21.670

52WHigh

0.010 0.010

70.500 1.890

29.021 16.320

1.880 0.350 8.500 9.585 5.510 0.525

97.730 63.580 55.430

5.660 68.310 61.780 23.195

1.085 6.170 9.940

25.860 25.070 25.020

0.150 1.870 0.038

108.500 19.510

8.020 0.080 0.043 9.750 9.910

14.760 1.890 7.700 0.800 2.840 0.120 9.420 9.500

40.750 18.330

6.450 17.100

4.300 22.370 10.100

52WLow

.00 .00

-12.18 51.25 77.21 25.64 -.61 1.18

-13.62 7.07

- -97.37 3.29 12.15 -8.21 -28.28 20.50 24.00 21.36 -61.21 2.94

-24.49 34.11

---

-48.70 -73.33 -11.34 -9.69 .00

----

-32.65 -11.40 61.04

.00 -11.13

--

.51 -.15

65.83 .00

-2.60 -55.73 -30.84 -7.83

1 Year% Chg

00

1691030248163

52631870

07462018467

1494902

1407116865810244110725677119

158092128

30153462841980715586

231406

068066069

1394712555611

01074

902791

16701246719

1266811

037367

172124163

254175950

0119

603731705659987

Vol. Yr (000)

nananana

41.00 23.42

nana

113.64 25.64

nana

29.71 21.13 23.70

na 27.33 28.72 17.25

na 12.90

na 17.75

nanananana

20.87na

28.64nananana

7.15na

7.48nanananana

18.94 14.21

na 24.67

nanana

P/E

0.0 0.0 0.0 0.0 0.0 3.1 0.0 0.0 0.0 1.3 0.0 0.0 1.3 1.1 2.1 0.0 1.3 1.3 1.4 0.0 0.0 0.0 2.2 0.1 0.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.1 0.9 0.0 0.0 0.0 0.0 0.0

Div.Yield



Kaiser AluminumKamada Ltd.Kandi Technolgies GroupKarnet Cap Corp.Karyopharm TherapeuticsKBS Fashion Group (D)KCAP Financial, Inc.Kearny FinancialKelly ServicesKelly ServicesKemPharm, Inc.Kentucky First Federal BancorpKeryx BiopharmaceuticalsKewaunee Scientific CorpKey TechnologyKey TronicKforce Inc.Kimball ElectronicsKimball InternationalKinder HoldingKindred BiosciencesKingold Jewelry Inc.Kingstone CompaniesKingsway Financial ServicesKingtone Wirelessinfo SolutionKinsale Capital GroupKirkland's Inc.Kitara Media Corp.Kite PharmaKitov Pharamceuticals HoldingsKitov Pharamceuticals HoldingsKLA-TencorKLR Energy Acquisition Corp.KLR Energy Acquisition Corp.KLR Energy Acquisition Corp.KLX Inc.Knowledge Machine Intl.Kona GrillKongZhongKopin Corp.Kore ResourcesKornit Digital Ltd.Koss Corp.KraneShares CSI China InternetKratos Defense & SecurityKS Bancorp Inc. (NC)Kulicke & Soffa IndustriesKura Oncology, Inc.KVH IndustriesLa Jolla Pharmaceutical (D)

Company

KALUKMDAKNDIKRTTKPTIKBSFKCAPKRNYKELYBKELYAKMPHKFFBKERXKEQUKTECKTCCKFRCKEKBALKDRHKINKGJIKINSKFSYFKONEKNSLKIRKKITMKITEKTOVWKTOVKLACKLREKLREWKLREUKLXIKNMXKONAKZKOPNKORXKRNTKOSSKWEBKTOSKSBIKLICKURAKVHILJPC

Symbol

86.490 5.130 5.490 0.100 9.730 0.430 4.630

13.610 18.010 19.220

4.490 8.400 5.310

23.830 11.000

7.450 20.490 13.860 12.940

0.021 4.990 2.260 9.230 1.900 6.060

22.000 12.180

0.870 55.860

1.100 3.480

69.710 10.120

0.420 10.500 35.200

0.156 12.570

6.740 2.180 0.180 9.380 2.165

41.350 6.890

15.750 12.930

6.250 8.810

23.790

Last Price

96.060 5.340

12.000 0.100

19.407 6.000 5.480

14.090 21.600 20.980 21.300 10.370

7.800 26.830 12.980 10.310 28.840 14.279 13.460

0.900 6.380 2.840

10.000 2.100

13.850 22.650 24.360

0.870 89.840

3.000 6.950

77.850 10.150

0.594 10.500 41.000

0.156 18.360

7.750 3.190 0.180

13.800 2.960

42.620 7.580

15.750 13.440 25.000 10.640 35.950

52WHigh

70.140 3.240 5.058 0.100 4.830 0.144 2.620

11.230 12.240 13.760

3.520 8.000 2.800

15.815 6.250 6.094

14.865 9.150 9.220 0.000 2.900 0.486 7.210 1.310 1.150

18.000 11.180

0.870 38.410

0.441 2.200

48.680 9.900 0.140 9.960

25.330 0.156 9.900 4.700 1.570 0.180 8.100 1.510

29.260 2.800

11.530 8.990 2.500 7.310

12.680

52WLow

5.34 49.04 -3.49

- -15.94 -91.90 -3.32 19.65 31.46 37.54 -76.76 -3.68 71.88 40.30 -9.18 -23.59 -19.23 14.02 31.01

- 3.54

246.00 8.00 -.31

53.05-

-42.42 .00

-11.10--

39.62---

.48 .00

-22.63 -2.75 -26.62

.00 -24.40 2.96 30.48 63.83 29.74 40.56 -55.71 -10.45 -11.50

1 Year% Chg

308741606

759060

591311605724960

11727947

2408223919

442315150

107420026210

358041229618622

3817139

453413195

47425821039627785

01902771611335759

253303280

50891800

728260

260472995752822

068182130

3037697609

376985425866

763931498

Vol. Yr (000)

17.30 513.00 45.75

nanana

7.85 75.61 11.05 11.79

na 42.00

na 15.37

na 12.21 13.94 18.00 23.11

nana

3.01 9.32

nanana

15.42nananana

15.42nananananana

16.85nanana

11.39na

20.88 21.28 19.30

nanana

P/E

2.1 0.0 0.0 0.0 0.0 0.0

13.0 0.6 1.7 1.6 0.0 4.7 0.0 2.5 0.0 0.0 2.5 0.0 1.9 0.0 0.0 0.0 2.7 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Lake Shore BancorpLake Sunapee Bank GroupLakeland BancorpLakeland FinancialLakeland IndustriesLam ResearchLamar Advertising Corp.Lancaster ColonyLandcadia HoldingsLandcadia HoldingsLandcadia HoldingsLandec Corp.Landmark BancorpLandmark InfrastructureLandmark InfrastructureLandmark InfrastructureLands End Inc.Landstar SystemLantheus Holdings, Inc.Lantronix, Inc.Lattice SemiconductorLawson ProductsLayne Christensen Co.LCNBLeading BrandsLegacy Education AllianceLegacy Reserves LPLegacy Reserves LPLegacy Reserves LPLegacy Ventures InternationalLegacyTexas Financial GroupLegg Mason Dev ExUS Div CoreLegg Mason Emerg Mrk Div CoreLegg Mason Low Vola Hi DivLegg Mason US Div CoreLeMaitre VascularLendingTree, Inc.Lexicon PharmaceuticalsLGI HomesLHC GroupLiberty Bancorp Inc.Liberty Braves GroupLiberty Braves GroupLiberty Broadband CorporationLiberty Broadband CorporationLiberty GlobalLiberty GlobalLiberty GlobalLiberty InteractiveLiberty Interactive

Company

LSBKLSBGLBAILKFNLAKELRCXLAMRLANCLCAHWLCAHULCALNDCLARKLMRKOLMRKLMRKPLELSTRLNTHLTRXLSCCLAWSLAYNLCNBLBIXLEAILGCYLGCYOLGCYPLGYVLTXBDDBIEDBILVHDUDBILMATTREELXRXLGIHLHCGLBCPBATRABATRKLBRDALBRDKLBTYBLBTYALBTYKLVNTAQVCA

Symbol

13.530 18.070 14.040 35.420

9.950 94.710 65.310

132.090 0.550

10.250 9.770

13.410 26.490 25.680 17.560 25.950 14.500 68.080

8.280 1.400 6.490

17.730 8.510

18.220 1.826 1.150 1.350 4.530 4.500 0.051

31.630 25.820 28.540 27.880 27.040 19.840 96.910 18.070 36.840 36.880

7.430 17.450 17.380 70.160 71.480 34.700 34.180 33.040 39.870 20.010

Last Price

15.100 18.890 14.130 53.700 15.400 95.770 69.350

137.710 0.585

12.280 9.850

13.559 27.500 25.890 18.440 26.412 28.076 72.970 10.100

2.140 7.070

29.640 9.560

19.130 3.600 1.150 6.120

14.015 13.890

2.150 32.500 26.460 29.490 29.040 27.790 22.500

131.830 19.620 40.470 49.340

7.430 33.210 24.883 71.770 72.940 44.390 41.012 38.960 41.023 28.710

52WHigh

12.970 13.250

9.720 34.760

8.001 63.100 49.730 95.470

0.500 9.950 9.650 9.480

23.800 25.100 11.520 24.530 14.030 53.030

1.760 0.800 3.570

15.230 3.750

15.070 1.310 1.150 0.610 1.250 1.275 0.050

16.790 22.000 22.000 23.230 22.460 11.800 52.110

7.650 18.740 32.770

7.430 13.127 12.451 42.030 41.300 27.313 26.160 25.860 29.238 18.420

52WLow

1.73 23.50 27.72 -20.81 -29.11 44.02 23.70 35.04

---

13.44 8.78

- 9.60

- -43.73 8.10

102.21 23.58 70.51 -24.41 23.76 11.55 -51.69

.00 -68.58 -56.27 -56.17 -95.95 6.29

----

57.00 5.03 51.81 38.21 -16.34

.00--

28.90 31.82 -10.20 -11.93 -10.26 4.52

-25.17

1 Year% Chg

3473812

1500611660

847048378311962128932

135496

22017825

425357

5627565

399477366242194

5779360505

333228933

356714186

014534913937

35191386459085

181248

508881

224971201601460268524723537

0217625384428011

119154164

554316737620176936552107

Vol. Yr (000)

16.91 16.73 16.33 18.07 35.54 16.47 21.41 29.68

nananana

9.70na

76.35nana

20.95 8.36

nananana

15.84nananananana

18.28nanananana

21.83na

11.70 19.01 5.59

nana

12.48 12.72

nanana

26.94 16.40

P/E

2.1 3.1 2.8 2.1 0.0 1.3 4.7 1.5 0.0 0.0 0.0 0.0 3.0 0.0 7.5 7.7 0.0 0.5 0.0 0.0 0.0 0.0 0.0 3.6 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 2.3 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Liberty InteractiveLiberty InteractiveLiberty LiLAC GroupLiberty LiLAC GroupLiberty Media Corp.Liberty Media Corp.Liberty SiriusXM GroupLiberty SiriusXM GroupLiberty SiriusXM GroupLiberty Star Uranium & MetalsLiberty TaxLiberty TripAdvisor HoldingsLiberty TripAdvisor HoldingsLife Clips, Inc.LifePoint Health, Inc.Lifetime BrandsLifevantage Corp.Lifeway FoodsLigand PharmaceuticalsLightbridge Corp.LightPath TechnologiesLightTouch Vein & LaserLILM Inc.Limelight NetworksLimoneira CoLincoln Educational ServicesLincoln Electric HoldingLincoln Park BancorpLindblad Expeditions HoldingsLindblad Expeditions HoldingsLinear Technology Corp.Lion Biotechnologies, Inc.Lionbridge Technologies IncLipocine Inc.Liquidity ServicesLiquidmetal TechnologiesLittelfuse Inc.LivaNova PLCLive Oak BancsharesLive VenturesLivePersonLiving 3D HoldingsLKQ CorporationLM Funding AmericaLM Funding AmericaLMI Aerospace Inc.Locan Inc.Logitech InternationalLogMeinLollipop Corp.

Company

QVCBLVNTBLILALILAKLMCALMCKLSXMALSXMBLSXMKLBSRTAXLTRPALTRPBLCLPLPNTLCUTLFVNLWAYLGNDLTBRLPTHLTVLLILMLLNWLMNRLINCLECOLPBCLINDWLINDLLTCLBIOLIOXLPCNLQDTLQMTLFUSLIVNLOBLIVELPSNLTDHLKQLMFAWLMFALMIALOCNELOGILOGMLOLI

Symbol

20.110 39.890 27.590 28.050 28.650 28.140 33.980 34.271 33.410

0.003 12.780 21.850 21.800

0.675 59.230 13.460

9.460 16.940

102.060 1.740 1.790 0.981 0.750 1.870

18.900 2.200

62.620 9.470 1.941 9.000

59.290 8.230 5.000 4.460

11.240 0.169

128.810 60.110 14.420

1.910 8.410 0.100

35.460 1.000 8.080 7.130 0.025

22.460 90.390

1.050

Last Price

30.620 42.243 42.630 44.950 30.110 29.650 36.010 36.815 35.690

0.004 24.220 32.010 31.840

0.760 76.390 17.800 15.970 16.980

139.790 6.600 3.790 0.981 0.750 2.220

19.100 3.200

65.330 9.500 3.300

11.400 64.420

9.580 6.260

14.796 11.250

0.169 130.790

77.000 20.120

3.300 8.600 0.100

36.350 1.980

10.000 11.340

0.025 22.530 94.420

1.050

52WHigh

19.000 33.143 26.440 27.005 17.720 17.470 28.000 28.600 28.040

0.001 9.950

17.225 19.810

0.092 54.820 11.290

4.664 8.681

81.125 1.670 1.419 0.981 0.750 0.900

11.300 0.240

45.540 7.410 1.500 8.510

37.330 4.240 3.900 2.510 4.420 0.169

87.320 46.793 12.095

1.000 3.740 0.100

23.950 0.301 6.330 7.030 0.025

12.790 35.000

1.050

52WLow

-23.51 6.25

-19.69 -19.36

------

-45.15 -7.38 -12.24 635.15 -19.07 -2.25 80.00 56.12 13.82 -55.25 25.17

.00 .00

-3.13 12.62 173.29 16.66 27.11 13.96 -10.46 47.75 36.78

.82 -65.02 37.34

.00 42.94 -2.39 -23.75 17.17 8.99 .00

23.03--

-32.28 .00

79.82 35.60

.00

1 Year% Chg

6426

60723114216625117646064660

20599795

23931410748

130030130

1082283729

680419873

2908806189150145132

00

4745859319544

9917046

554317355

47982571863446625384435619

02471379835134483100358857

0429110

27010215008

010739061800

0

Vol. Yr (000)

16.48 26.95

nana

24.08na

28.55na

28.08na

9.68nanana

19.11 17.26

na 70.58 8.71

na 44.75

nanana

32.59 24.44 57.98

na 8.82

na 29.35

na 29.41

nanana

36.08na

36.97 3.24

nana

24.46nananana

27.06 170.55

na

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 2.1 0.0 0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0 1.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0

Div.Yield



Lombard MedicalLoncar Cancer ImmunotherapyLone Star Gold, Inc.Lonestar Resources USLongbau Group, Inc.LookSmart Group Inc.Loral Space & CommunicationsLotus Bio-Tech. DevelopmentLove International GroupLoxo Oncology, Inc.Lpath Inc.LPL Financial HoldingsLRAD CorporationLSI Industries (E)Luckycom, Inc.lululemon athleticaLumentum HoldingsLuminex CorpLumos NetworksLuna InnovationsM I Acquisitions, Inc.M III Acquisition Corp.M III Acquisition Corp.M&A Holding Corp.MabVax Therapeutics HoldingsMacatawa Bank CorpMackinac FinancialMACOM Technology SolutionsMacrocure Ltd.MacroGenics, Inc.Madison VenturesMadrigal PharmaceuticalsMagal Security SystemsMagellan GoldMagellan Health, Inc.Magellan Petroleum Corp. (D)Magic Software Entprs IncMagicstem Group Corp.MagneGas Corp. (D)Magyar BancorpMaiden HoldingsMainSource Financial GroupMajesco Entertainment Co.MakeMyTrip Ltd.MakingORG, Inc.Malaysia Pro-Guard.Secur. MgmtMalibu BoatsMalvern BancorpMAM Software GroupManhattan Associates

Company

EVARCNCRLSTGELONELNGBLKSTLORLLBTDLOVVLOXOLPTNLPLALRADLYTSLKYMLULULITELMNXLMOSLUNAMACQUMIIIUMIIIWMHDGMBVXMCBCMFNCMTSIMCURMGNXMAVTMDGLMAGSMAGEMGLNMPETMGICMGGIMNGAMGYRMHLDMSFGCOOLMMYTCQCQMPGSMBUUMLVFMAMSMANH

Symbol

0.938 25.810

0.014 10.200

5.000 0.170

39.110 0.290 0.600

26.180 3.280

29.910 1.870

11.230 1.950

60.980 41.770 22.720 14.000

1.410 10.020

9.800 0.210 4.100 4.240 7.990

11.490 42.340

1.460 29.910

2.200 12.680

4.220 0.050

53.730 5.490 7.132 2.050 0.650

10.090 12.690 24.950

3.470 23.600

4.180 0.240

14.900 16.400

6.030 57.620

Last Price

3.960 31.500

0.014 16.000

5.000 0.850

51.770 0.510 1.650

35.000 5.880

48.000 2.177

13.450 2.000

81.810 42.354 23.750 14.610

1.690 10.100 10.000

0.240 4.400 6.050 8.210

12.030 45.460

4.260 36.110

5.000 72.800

5.500 0.050

72.310 7.170 7.890 2.050 2.500

11.000 16.100 25.200 13.679 23.800

4.180 0.240

18.080 17.700

7.480 77.749

52WHigh

0.550 18.234

0.014 5.990 3.990 0.040

29.550 0.190 0.550

16.210 1.680

15.383 1.370 7.894 0.800

43.140 13.970 16.160 10.180

0.740 10.000

9.630 0.200 0.020 3.860 5.020 9.900

27.340 0.750

14.840 1.700 5.250 3.930 0.050

45.400 0.200 5.130 2.050 0.530 9.510

11.140 19.460

3.030 13.400

4.180 0.240

11.380 15.001

5.100 44.140

52WLow

-75.00-

.00-

12.36-

-18.68 -43.14

- 28.14 25.35 -24.20 1.11 32.12 11.43 17.96 163.01 32.88 16.48 62.22

-----

51.73 14.12 46.82 -56.38 32.22

- -79.20 3.19 .00

-5.36 893.10 28.32

.00 -31.37 2.96 -8.77 24.14 -59.86 56.98

.00 .00

5.23 7.60 1.41 -9.92

1 Year% Chg

113542120

01157

0319

135601518

22079844857202464

710224745

5440634144036435552180419019

9496469

12540

576412269

15741141175344751333

425275274

39550

4104137633

59990

88986105

930637503

12626139386

00

201172268

707139952

Vol. Yr (000)

nananananana

23.85nananana

16.34 7.48 29.55

na 32.44

na 23.18

140.00 5.64

nanananana

19.49 19.81 42.34

nananananana

35.35na

16.59nana

59.35 8.87 16.41

nananana

14.75 19.52 27.41 36.47

P/E

0.0 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.5 2.1 1.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5 3.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 4.5 2.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Manhattan Bridge CapitalManitex International (D)Mannatech, IncorporatedMannKind Corp. (D)ManTech InternationalMarathon Patent GroupMarchex Inc.Marine Pete TrMarinus PharmaceuticalsMarketAxess HoldingsMarlin Business ServicesMarriott InternationalMarrone Bio InnovationsMarten TransportMartin Midstream PartnersMarvell Technology GroupMasimo Corp.Massive InteractiveMatch Group, Inc.Mateon TherapeuticsMaterialise NvMatrix ServiceMattelMattersight CorporationMatthews InternationalMax Sound Corp.Maxim Integrated ProductsMaxima GroupMaxPoint Interactive, Inc.Maxwell Resources, Inc.Maxwell TechnologiesMays J W IncMazor Robotics Ltd.Mazzal Hldg Corp.MB BANCORP INC.MB FinancialMB FinancialMBT FinancialMCBC Holdings, Inc.McGrath RentMDC PartnersMDU Resources GroupMed-Cannabis Pharma Inc.Med. Transcription Billing (D)Med. Transcription Billing (D)Medallion FinancialMedallion FinancialMedicines CompanyMedicinovaMedidata Solutions

Company

LOANMNTXMTEXMNKDMANTMARAMCHXMARPSMRNSMKTXMRLNMARMBIIMRTNMMLPMRVLMASIHUGEMTCHMATNMTLSMTRXMATMATRMATWMAXDMXIMMXMGMXPTMAXEEMXWLMAYSMZORMZZLMBCQMBFIMBFIPMBTFMCFTMGRCMDCAMDURPMCPIEMTBCMTBCPMFINLMFINMDCOMNOVMDSO

Symbol

7.170 5.510

17.970 0.620

37.690 2.810 2.770 3.070 1.820

165.590 19.380 67.330

1.710 21.000 20.040 13.270 59.490

0.042 17.790

0.620 7.700

18.760 30.280

4.200 60.760

0.006 39.930

0.400 8.920 0.020 5.160

45.990 25.870

0.570 13.500 38.040 27.079

9.050 11.400 31.710 10.720

102.000 0.067 0.940

27.208 25.100

4.220 37.740

7.490 55.760

Last Price

7.480 7.680

29.600 3.790

41.689 3.440 5.140 7.700

10.240 178.210

19.590 79.880

4.000 22.270 29.900 13.560 60.520

0.042 18.200

1.200 8.890

26.220 34.760

8.100 62.850

0.048 42.370

0.400 22.320

0.020 8.040

57.900 26.079

0.570 13.750 39.500 27.970

9.470 12.878 33.350 23.900

103.250 0.250 2.350

********** 28.400 10.000 43.000 10.160 56.760

52WHigh

3.800 4.250

16.300 0.550

24.900 1.290 2.700 2.970 1.190

86.190 13.460 56.430

0.601 14.620 13.270

7.400 33.030

0.042 8.410 0.490 5.220

14.070 19.445

3.230 45.000

0.005 30.280

0.400 4.640 0.020 4.200

44.000 8.310 0.570

12.000 27.980 26.020

6.010 7.977

21.459 10.420 90.000

0.035 0.678

23.460 24.420

3.534 27.500

2.620 30.220

52WLow

69.65 .89

-3.83 -80.84 49.10 51.50 -30.38 -46.06 -81.22 72.78 25.18 -5.61 -19.07 30.04 -28.48 43.47 52.83

.00-

-31.78 7.98

-15.26 54.39 -42.97 22.94 -71.78 19.44

.00 -50.65

.00 -8.42 -20.02 116.41

.00 8.00 17.60 1.80 41.59 23.97 22.95 -44.55 7.94

-69.77 -50.80

--

-46.68 -2.43

160.35 28.92

1 Year% Chg

671310063

11911036715

273691089923951

4349144655205

4087785266170912493435450

105303969726

021873547271

505044511

793898158652116092673

4369180

281760

37952174

218380

51685814

661108581757221468

10464019

16795782

209619

310781856643316378033

Vol. Yr (000)

19.38na

54.45na

25.82nana

7.68na

55.57 15.26 19.69

na 20.39 80.16

na 29.45

nananana

17.21 29.69

na 33.20

na 49.91

nananana

44.22nanana

17.69 12.59 14.37 20.00 18.88

nananananana

4.91nana

132.76

P/E

5.8 0.0 2.8 0.0 2.3 0.0 0.0 5.7 0.0 0.6 2.9 1.8 0.0 0.5

16.3 1.8 0.0 0.0 0.0 0.0 0.0 0.0 4.9 0.0 1.0 0.0 3.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 7.4 1.8 0.0 3.3 8.0 0.0 0.0 0.0

10.1 9.0 4.8 0.0 0.0 0.0

Div.Yield



Medigus Ltd. (D)Medite Cancer DiagnosticsMediWound Ltd.Medizone Intl IncMedovex Corp. (D)Medovex Corp. (D)Medpace HoldingsMedytox SolutionsMeetinghouse Bancorp Inc.MeetMe, Inc.Mega Media GroupMEI PharmaMelco Crown EntertainmentMellanox TechnologiesMelrose Bancorp, Inc.Memorial Production PartnersMentor GraphicsMER TelemanagementMercadoLibreMercantile Bank CorpMercer InternationalMerchants Bancorp (OR)Merchants Bancshares (VT)Mercury Systems Inc.Meridian Bancorp, Inc.Meridian BioscienceMerit MedicalMerrimack PharmaceuticalsMerus Labs InternationalMerus N.V.Mesa LaboratoriesMesoblast Ltd.Meta Financial GroupMetabolix, Inc.Methanex Corp.MFRI Inc.MGC Diagnostics Corp.MGE EnergyMGP Ingredients IncMicroChannel TechnologiesMicrochip TechnologyMicrolin Bio, Inc.Micromem TechnologiesMicron TechnologyMicronet Enertec TechnologiesMicronet Enertec TechnologiesMicrosemi Corp.MicrosoftMicrostrategyMicrovision, Inc.

Company

MDGSMDITMDWDMZEIMDVXWMDVXMEDPMMMSMTGBMEETMMDAQMEIPMPELMLNXMELRMEMPMENTMTSLMELIMBWMMERCMBNCMBVTMRCYEBSBVIVOMMSIMACKMSLIMRUSMLABMESOCASHMBLXMEOHMFRIMGCDMGEEMGPIMCTCEMCHPMICBEMMTIFMUMICTWMICTMSCCMSFTMSTRMVIS

Symbol

1.260 1.690 7.700 0.050 0.270 1.480

29.860 3.000

16.650 6.200 0.001 1.760

16.110 43.250 14.910

1.780 26.440

1.280 184.970

26.850 8.470 0.800

32.390 24.570 15.570 19.290 24.290

6.350 1.030

16.750 114.360

4.310 60.610

0.450 35.680

7.660 7.000

56.510 40.520

0.002 62.140

2.250 0.497

17.780 0.125 1.670

41.980 57.600

167.440 1.380

Last Price

4.480 1.690

10.470 0.120 1.100 2.480

31.350 3.000

19.000 8.110 0.001 2.280

20.230 55.800 15.850

7.050 28.090

1.450 191.758

27.990 11.680

1.050 34.000 26.370 15.770 21.490 25.498 10.850

1.900 16.980

131.880 10.890 62.620

3.980 44.950

8.370 7.870

59.490 44.250

0.020 63.110

2.350 0.497

19.300 0.420 2.800

42.190 58.700

209.770 3.470

52WHigh

0.763 1.690 5.660 0.036 0.015 0.850

26.511 0.750

14.900 1.520 0.001 0.870

11.905 33.410 13.950

1.340 16.100

0.690 84.194 19.270

5.949 0.600

27.000 15.520 12.280 16.860 15.470

4.390 0.924 7.255

77.000 3.500

36.220 0.260

22.730 4.840 5.200

39.180 15.560

0.002 39.010

0.400 0.497 9.310 0.125 1.510

28.910 43.660

141.010 1.300

52WLow

-72.77 .00 -.77

-54.55 261.11 -31.80

- 46.34 11.74 277.78

.00 16.25 4.84 4.76 4.63

-69.89 5.68 -3.10 94.97 34.12 -18.49 -22.11 13.45 55.21 14.72 9.97 -1.18 -34.42 -29.45

- 1.43

- 58.36 -62.66 3.03 50.60 8.36 38.04 153.82 -51.52 42.51 462.50

.00 11.44 -67.43 -35.11 25.02 26.00 -17.60 -58.07

1 Year% Chg

212420

458314630

5651154417292

012

3733240

59013579062120357

581124698262621

424887456

618337244

24182188

45922301644325347129

39116542613071471368448879

10392196961

24161079

1861927078

1454067

110

512960226

1469217456

60984112767243039

Vol. Yr (000)

nanananananana

33.33 83.25 8.27

nana

13.89 33.27

nana

47.21 4.27 62.49 14.67 6.83

na 15.35 42.36 31.14 22.96 47.63

nanana

38.38na

15.70na

52.47na

7.45 26.78 26.31

na 147.95

nana

50.80nanana

27.17 19.84

na

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 7.5 0.9 0.0 0.3 2.5 5.5 0.0 3.5 0.0 0.8 4.2 0.0 0.0 0.0 0.0 0.6 0.0 0.9 0.0 3.1 0.0 0.0 2.2 0.1 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0

Div.Yield



Mid Penn Bancorp IncMid-Con Energy PartnersMidatech Pharma PLCMiddleburg FinancialMiddleby Corp.Middlefield Banc Corp.Middlesex WaterMidland States BancorpMidWestOne Financial GroupMill City Ventures IIIMiller HermanMimecast LimitedMiMedx GroupMIND CTI LtdMINDBODY, Inc.Minden BancorpMinerva NeurosciencesMint Leasing Inc.Mirati Therapeutics IncMirna Therapeutics, Inc.Misonix, Inc. (E)Mitcham IndustriesMitcham IndustriesMitek Systems, Inc.Mitel NetworksMJP InternationalMKS Instruments IncML Capital GroupmLight TechMMA Capital ManagementMobetize Corp.Mobile Lads Corp.Mobile Mini Inc.MobileIron, Inc.MobileSmith, Inc.MOCON, Inc.ModSys International Ltd. (D)ModusLink Global SolutionsMoleculin BiotechMomenta PharmaceuticalsMomentous Entertainment GroupMomo Inc.Monarch AmericaMonarch Casino & ResortMonarch Cement CoMondelez InternationalMoneyGram InternationalMonolithic Power SystemsMonotype ImagingMonro Muffler

Company

MPBMCEPMTPMBRGMIDDMBCNMSEXMSBIMOFGMCVTMLHRMIMEMDXGMNDOMBMDNBNERVMLESEMRTXMIRNMSONMINDPMINDMITKMITLMJPIMKSIMLCGMLGTMMACMPAYMOBOMINIMOBLMOSTMOCOMDSYMLNKMBRXMNTAMMEGMOMOBTFLMCRIMCEMMDLZMGIMPWRTYPEMNRO

Symbol

19.490 2.880 3.160

28.280 123.620

33.900 35.240 25.340 30.370

1.000 28.600 19.130

8.580 2.170

19.660 23.000 14.115

0.030 6.610 1.970 5.350

23.585 3.336 8.290 7.360 0.050

49.730 0.000 0.005

18.220 1.250 0.100

30.200 2.750 1.500

15.700 1.250 1.640 5.710

11.690 2.250

22.500 0.480

25.170 29.530 43.900

7.100 80.500 22.110 61.170

Last Price

19.500 4.050 8.090

29.240 140.980

34.750 44.110 25.500 32.519

1.000 36.460 20.101 10.135

2.840 20.380 24.000 15.840

0.071 43.200 11.010 11.990 24.990

5.000 9.490 8.900 0.050

54.725 0.000 0.014

19.246 1.250 0.130

38.130 4.780 2.000

17.000 2.430 3.190 9.580

18.850 2.250

25.620 0.480

25.430 29.530 47.420 10.920 80.940 27.760 77.000

52WHigh

14.650 0.720 2.620

17.200 79.110 27.370 23.400 20.800 24.712

1.000 22.600

6.010 6.640 1.960 9.200

21.001 3.450 0.030 4.400 1.820 3.830

22.210 2.240 3.010 5.810 0.050

29.000 0.000 0.000

12.210 1.250 0.045

24.130 2.560 0.610

13.000 0.835 1.050 5.500 7.860 2.250 6.720 0.480

17.210 29.530 35.880

4.680 49.260 17.310 55.240

52WLow

18.20 15.29

- 58.29 14.73 9.94 45.00

- 7.48 .00

-4.38-

-9.57 -22.02 29.14 9.00

172.22 -50.08 -80.43 -73.30 -50.42

- -10.71 176.55 9.55 .00

44.35 .00

- 37.98

.00 81.82 -.87

-15.58 3.45 11.43 -10.67 -43.36

- -28.94

- 69.92

.00 38.94

.00 .51

-17.14 53.68 1.11

-10.63

1 Year% Chg

53549617

15342705

78549189

1440675002950

07422432532

1703617861

4190014

9995961

5459034692349

1584882

119323151876

062849

00

21550

4614633448688

9951552

277684983

1150480

3688990

96380

172823127883603734098048000

Vol. Yr (000)

11.67nana

25.94 31.06 9.39 26.30

na 13.15

na 12.54

nana

18.08na

15.44nananana

13.05nana

138.17nana

32.29nana

3.64nana

35.12nana

33.40nanananananana

19.66 10.33 9.24 71.00 75.23 36.25 30.43

P/E

2.5 0.0 0.0 1.9 0.0 3.2 2.2 2.9 2.1 0.0 2.4 0.0 0.0

12.1 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 2.8 0.0 0.0 2.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 1.8 0.0 1.0 2.0 1.1

Div.Yield



Monroe Capital Corp.Monster Arts Inc. (E)Monster BeverageMonster DigitalMonster DigitalMorgans Hotel Group Co.MorningstarMoSys Inc. (D)Motorcar Parts of AmericaMount TAM BiotechnologiesMountain Province DiamondsMoxian Inc.MRI Interventions Inc.MRV CommunicationsMSB Financial Corp.MTGE Investment Corp.MTGE Investment Corp.MTS SystemsMulti-Asset Divers. Income ETFMulti-ColorMutual Federal Bancorp (IL)MutualFirst FinancialMy SizeMyDx, Inc.Mylan N.V.MyoKardia, Inc.MYOS RENS TechnologyMYR Group Inc.Myriad GeneticsMyriad Interactive MediaNabriva Therapeutics AGNAC Global TechnologiesNaked Brand Group (D)Nano Dimension Ltd.Nanometrics Inc.NanoString TechnologiesNanoVibronix, Inc.NantHealth, Inc.NantKwest Inc.NAPCO Security TechnologiesNasdaq Inc.NASDAQ Technology Dividend ETFNatera, Inc.Nathans FamousNational American UniversityNational BanksharesNational BeverageNational CineMediaNational Commerce Corp.National General Holdings

Company

MRCCAPPZMNSTMSDIWMSDIMHGCMORNMOSYMPAAMNTMMDMMOXCMRICDMRVCMSBFMTGEMTGEPMTSCMDIVLABLMFDBMFSFMYSZMYDXMYLMYOKMYOSMYRGMYGNMYRYNBRVNACGNAKDNNDMNANONSTGNAOVNHNKNSSCNDAQTDIVNTRANATHNAUHNKSHFIZZNCMINCOMNGHC

Symbol

15.730 0.001

146.810 0.240 1.670 2.020

79.270 0.750

28.780 0.770 5.240 4.000 6.750

11.330 13.510 17.190 25.250 46.030 18.909 66.000

4.670 27.730

5.250 0.135

38.120 16.340

1.640 30.100 20.580

0.003 7.050 0.350 1.620 7.636

22.340 19.980

5.500 13.150

7.780 7.190

67.540 29.320 11.110 52.545

2.080 36.780 44.050 14.720 27.060 22.240

Last Price

16.370 0.001

166.500 2.394 4.150 4.090

89.440 1.660

41.030 0.920 5.525 5.850

26.200 15.200 13.950 17.770 26.240 68.280 19.850 80.240

5.500 28.990

7.200 1.800

55.505 22.830

4.400 30.380 46.240

0.003 10.690

0.350 4.000 9.400

22.730 20.283

8.500 21.000 19.428

7.750 71.920 29.450 13.800 56.098

3.090 37.487 64.730 16.325 28.740 23.120

52WHigh

10.020 0.001

113.080 0.167 1.382 0.790

73.839 0.300

25.500 0.770 2.470 3.500 4.000 8.750

11.451 12.010 22.010 41.680 16.200 40.155

2.950 21.203

4.940 0.120

37.590 6.240 1.230

17.770 19.100

0.003 6.610 0.350 1.350 6.214

11.910 11.300

3.300 9.790 5.430 5.050

50.980 22.210

6.520 36.750

1.200 30.250 30.020 13.150 20.500 18.040

52WLow

7.72 .00

8.86--

-39.27 -2.24 -51.97 -13.06 -7.23 65.36 -26.61 -73.63 -16.26 17.20 13.13 2.45

-20.27 1.08

-14.86 33.43 18.92

- -88.76 -12.51

- -51.46 24.75 -45.80

.00 -21.53

.00--

71.22 30.30 30.95

- -37.94 17.04 27.40 19.87 16.53 36.15 -15.66 13.83 44.81 10.26 15.81 16.50

1 Year% Chg

161960

25527620652838

52556177251402637541

07540

54314964

35562004

951961470

307242757827646

242547

143846

109950217134

391431657

2370740

28340

32831051

2446626471

711722768402

60861935631498946748

497613361480

4187847367

433948062

Vol. Yr (000)

nana

45.03nana

7.48 26.25

na 33.08

na 174.67

nanana

112.58nana

22.34na

22.07na

15.67nana

23.39 544.67

na 29.51 11.50

nanananana

65.71nananana

23.19 22.89

nana

30.55na

16.64 28.24 52.57 20.82 15.55

P/E

9.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 9.3 8.0 2.7 6.6 0.3 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 2.5 0.0 0.0 9.0 3.1 0.0 6.0 0.0 0.7

Div.Yield



National General HoldingsNational General HoldingsNational General HoldingsNational General HoldingsNational HoldingsNational InstrumentsNational InterstateNational ResearchNational ResearchNational SecurityNational Waste ManagementNational Western Life GroupNatural AlternativesNatural Health TrendsNatures Sunshine ProductsNatus MedicalNavient Corp.NavigatorsNBT BancorpNCI Inc.Neah Power SystemsNektar TherapeuticsNemaura Medical, Inc.Nemus Bioscience, Inc.Neogen Corp.NeoGenomics IncNeonodeNeos TherapeuticsNeothetics, Inc.Neovasc Inc. (D)NephrosNeptune Tech & BioresourcesNet 1 UEPS TechnologiesNet ElementNetAppNetEase, Inc.Netflix Inc.NETGEAR Inc.Netlist, Inc.Netscout Systems IncNetSol TechnologiesNetwork CNNeuralstem (D)Neurocrine BiosciencesNeuroDerm Ltd.NeuroMetrix, Inc.NeuroMetrix, Inc.New Age BeveragesNew Bancorp Inc.New Global Energy

Company

NGHCPNGHCONGHCZNGHCNNHLDNATINATLNRCIBNRCIANSECNWMHNWLINAIINHTCNATRBABYNAVINAVGNBTBNCITNPWZNKTRNMRDNMUSNEOGNEONEONNEOSNEOTNVCNNEPHNEPTUEPSNETENTAPNTESNFLXNTGRNLSTNTCTNTWKNWCNECURNBIXNDRMNUROWNURONBEVNWBBNGEYE

Symbol

25.900 26.020 25.970 25.970

3.240 28.400 32.530 35.200 16.290 17.850

0.185 205.370

13.140 28.260 16.000 39.290 14.470 96.920 32.870 11.570

0.002 17.180

1.500 5.000

55.940 8.220 1.140 6.580 1.120 0.527 0.370 1.060 8.560 1.170

35.820 240.780

98.550 60.490

1.240 29.250

6.260 0.165 0.320

50.640 18.490

0.140 1.560 1.614

12.100 7.000

Last Price

26.400 26.959 26.590 26.450

3.875 31.710 34.490 44.600 17.420 20.840

1.750 269.000

14.500 55.450 16.050 51.050 14.820 98.526 33.040 17.180

0.004 19.980

2.100 5.000

61.240 9.540 2.920

22.020 10.784

6.480 0.595 1.300

18.370 4.600

36.100 254.480 133.270

60.820 2.190

40.280 9.500 0.165 1.740

58.460 23.340

1.000 3.720 2.050

13.500 7.000

52WHigh

24.180 23.910 22.886 25.120

1.360 25.900 21.148 31.880 11.200 13.100

0.120 184.600

5.404 15.900

7.150 29.540

8.200 74.740 23.810 10.975

0.002 9.920 0.250 5.000

43.000 5.490 1.040 6.330 0.532 0.370 0.195 0.860 8.370 0.500

20.660 116.010

79.950 28.520

0.345 18.770

5.020 0.165 0.190

31.250 11.755

0.091 1.350 0.190

11.700 7.000

52WLow

4.77 5.53 10.94

- 20.90

.86 19.81 9.76 33.14 23.28 -87.67 -8.47

114.29 -11.34 33.69 -.45

29.80 23.06 24.65 -14.37 -34.48 56.49 -25.00

.00 22.87 34.58 -54.58 -68.29 -85.27 -88.71 -11.88 -13.00 -46.66 -34.09 18.14 99.56 -3.28 99.73 215.82 -20.30 21.94

.00 -81.95 13.84 -16.23 -86.00 -56.25 279.55

- .00

1 Year% Chg

6753462325353398322

909796484

5633217

39462091153

1087958192

390967850

6706679449

202296773

227126254360

10

2899970197288452784957620

2022543854

2092359951

2991409655233230220

27001685727251290

1853666243

081308

20675016912

30015861

872730

Vol. Yr (000)

18.11nananana

43.69 28.29

nana

8.97na

4.46 9.00 6.48 26.67 33.30 6.13 18.71 18.36 11.34

nananana

57.08nanananananana

4.98na

31.98 31.27

298.64 28.27

nana


P/E

7.3 7.3 7.4 8.0 0.0 2.8 1.7 5.5 2.0 1.0 0.0 0.2 0.0 1.0 2.5 0.0 4.5 0.4 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.2 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



New York Mortgage TrustNew York Mortgage TrustNew York Mortgage TrustNewLink Genetics Corp.News CorporationNews CorporationNewStar FinancialNewtek Business ServicesNewtek Business ServicesNewtek Business ServicesNexeo SolutionsNexeo SolutionsNexeo SolutionsNexstar Broadcasting GroupNexvet Biopharma plcNF Energy SavingNhale Inc.NIC IncNICE Ltd.Nicholas FinancialNicolet Bankshares Inc.NightCulture, Inc.NightFood Holdings Inc.NII Holdings Inc.Nimtech Corp.Ninetowns Internet TechnologyNivalis Therapeutics, Inc.NMI HoldingsNN IncNoHo, Inc. (E)Noodles & CompanyNordsonNorsat InternationalNortech Systems IncNorth Dallas Bk&Tr Co TexNortheast BancorpNortheast Indiana BancorpNorthern Technologies IntlNorthern TrustNorthern TrustNorthfield Bancorp Inc.Northrim BanCorpNorthwest BancsharesNorthwest BiotherapeuticsNorthwest BiotherapeuticsNorthwest Indiana BancorpNorthwest PipeNorwegian Cruise Line HoldingsNorwood Financial CorpNova Lifestyle

Company

NYMTPNYMTNYMTONLNKNWSANWSNEWSNEWTZNEWTLNEWTNXEONXEOWNXEOUNXSTNVETNFECNHLEEGOVNICENICKNCBSNGHTNGTFNIHDNMTTNINENVLSNMIHNNBRDRNKNDLSNDSNNSATFNSYSNODBNBNNIDBNTICNTRSNTRSPNFBKNRIMNWBINWBONWBOWNWINNWPXNCLHNWFLNVFY

Symbol

23.900 6.020

23.810 15.020 13.980 14.220

9.710 25.883 25.590 14.260

8.240 0.620 8.970

57.710 4.150 1.150 0.030

23.500 66.940 10.230 38.350

0.010 0.900 3.330 0.100 1.740 8.130 7.620

18.250 0.002 4.760

99.630 4.600 3.750

61.000 11.580 31.500 12.600 67.990 27.190 16.100 25.750 15.710

0.543 0.520

32.000 11.810 37.700 29.075

3.630

Last Price

24.060 6.680

24.130 46.340 15.680 15.740 11.370 27.470 25.960 15.515 10.490

0.980 11.470 61.790

6.500 2.190 0.030

23.820 69.460 13.800 46.999

0.011 0.900 7.810 0.100 1.740

13.754 8.230

19.830 0.002

14.950 102.200

4.600 5.520

64.250 11.780 31.500 18.000 76.110 28.120 16.680 29.750 15.750

6.900 4.490

34.700 15.570 64.270 30.100

4.230

52WHigh

17.163 3.820

17.130 9.230

10.210 10.735

4.250 23.830 24.650

9.370 7.430 0.210 8.250

34.650 2.610 0.521 0.030

14.480 54.120

9.920 30.510

0.009 0.900 2.050 0.100 1.740 3.680 4.190

10.340 0.002 4.670

51.890 4.600 1.690

59.860 9.560

28.250 9.600

54.380 25.050 14.310 21.600 11.775

0.320 0.150

28.300 7.461

34.160 26.250

0.380

52WLow

9.56 9.76 14.90 -58.97 10.66 13.62 18.16 2.10

- -5.79 -19.90 -26.22 -20.32 24.28 2.70 -2.36 .00

31.22 17.86 -22.43 20.91

.00 .00

-51.37-

.00 -32.29 4.28 1.58 .00

-65.17 54.27

.00 -11.14

.74 2.38 8.62

-16.17 1.13 6.87 6.06

-10.69 21.95 -92.32 -86.13 7.38

-12.46 -35.37 4.20

126.79

1 Year% Chg

1490164772

2335104511663158219189

6513358403

18822494704852410819

1061763617

200830

4836226980

21513597

00

12638920

122017311141584

03031858481

01843

792213

36783

2592245889

244144237

98146213023

812157

12382422538

37931967

Vol. Yr (000)

54.32na

54.11na

46.60 47.40 23.68

nananananana

19.63nanana

33.10 72.76 12.04

nanananana

19.33nanananana

23.28 2.79

nana

14.48 15.67 96.92 16.66

na 33.54 10.34 38.32

nana

10.85na

16.83 19.00

na

P/E

8.1 16.0 8.3 0.0 1.4 1.4 0.0 7.2 6.8

11.5 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 1.1 0.0 0.0 0.0 0.4 0.0 0.0 2.3 5.4 2.0 3.2 3.9 0.0 0.0 4.4 0.0 0.0 4.3 0.0

Div.Yield



Nova Measuring InstrumentsNovadaq TechnologiesNovan, Inc.Novanta Inc.Novatel WirelessNovavax Inc.NovoCure LimitedNovogen Ltd.NPB Capital Trust IINPS PharmaceuticalsNu-Med Plus Inc.Nuance CommunicationsNukkleus Inc.NumerexNutanix, Inc.NutraceuticalNutrastar InternationalNutriSystem Inc.NuVasive Inc.Nuvectra Corp.Nuveen NASDAQ 100 DynamicNuzee Inc.NVE Corp.NVIDIA Corp.NXP SemiconductorsNxStage MedicalNXT-ID Inc.NXT-ID Inc.Nymox Pharmaceutical (D)O'Reilly AutomotiveO2Micro InternationalOak Ridge Energy TechnologiesOak Valley Bancorp (CA)Oasmia Pharmaceutical ABOcean Bio Chem Inc.Ocean ElectricOcean First FinancialOcean Power TechnologiesOcean Rig UDWOcean Shore Holding Co.Ocera TherapeuticsOclaroOconee Federal FinancialOcular Therapeutix, Inc.Oculus Innovative SciencesOculus Innovative SciencesOdyssey Marine Exploration (D)Office DepotOFS Capital Corp.OHA Investment Corp.

Company

NVMINVDQNOVNNOVTMIFINVAXNVCRNVGNNPBCONPSPNUMDNUANNUKKENMRXNTNXNUTRNUINENTRINUVANVTRQQQXNUZENVECNVDANXPINXTMNXTDWNXTDNYMXORLYOIIMOKMEOVLYOASMOBCIOCELOCFCOPTTORIGOSHCOCRXOCLROFEDOCULOCLSWOCLSOMEXODPOFSOHAI

Symbol

11.820 11.570 20.180 17.350

3.130 2.080 8.540 1.950

25.350 45.970

0.850 14.500

1.010 7.780

37.000 31.240

0.161 29.690 66.660

6.920 18.920

0.150 58.940 68.520

102.010 24.990

0.180 3.020 3.260

280.110 1.690 0.900

10.200 2.990 2.820 0.080

19.260 7.040 0.840

22.650 2.640 8.550

23.060 6.870 0.269 4.340 3.585 3.570

13.030 3.140

Last Price

12.257 14.360 23.790 17.480

3.800 9.230

30.890 3.090

25.350 45.970

0.850 21.825

1.010 9.250

39.400 31.700

0.860 30.450 69.000 11.640 19.980

0.600 62.930 69.190

104.640 26.070

0.740 13.500

5.790 292.840

2.390 0.900

11.350 5.250 3.190 0.080

21.000 15.650

3.380 23.180

4.570 9.340

23.996 17.340

0.400 7.150 9.360 7.990

14.250 4.870

52WHigh

8.570 8.260

13.770 11.230

0.840 1.160 7.300 1.720

25.350 45.970

0.850 13.740

0.003 5.170

26.100 21.700

0.110 17.250 36.810

4.020 15.820

0.150 45.470 23.470 61.610 13.490

0.046 1.600 1.620

225.120 1.210 0.900 9.220 2.610 1.930 0.080

15.980 0.950 0.660

15.640 1.759 2.240

16.500 4.040 0.140 3.570 1.800 3.110 9.980 1.845

52WLow

19.08 11.34

- 35.09 38.33 -70.37 -52.90 -25.87

.00 .00 .00

-12.54-

-10.07-

30.04 -72.71 12.99 31.04

- 7.50

-75.00 22.49 176.01 19.66 60.67 -75.62 -63.82 11.53 9.42

-26.84 .00

11.39-

11.79 .00

10.47 79.74 -59.39 40.91 -18.98 260.33 15.30 -53.40 -15.91 -34.31 -22.15 -44.06 30.48 -28.14

1 Year% Chg

511454345

53701338368840

190456272201

7482000

5097110

610858821

53331998

658131349382648321131

92506

1861069801451106950

6581587833

108042150225

61110

51123454310

019976

185655434154

360519668

630842316

1090903778

172657123146

199986280865983

Vol. Yr (000)

30.31nana

29.91nanananananananananana

16.10 .12

29.11 73.25

nanana

24.66 41.28 72.86

nananana

27.38nana

15.45na

56.40na

19.26na

1.47 19.87

na 106.88 26.51

nananana

7.29nana

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 7.5 0.0 6.8 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 2.7 0.0 0.0 1.1 0.0 0.0 1.7 0.0 0.0 0.0 0.0 2.8

10.3 9.9

Div.Yield



Ohio Valley Banc CorpOhr PharmaceuticalOld Dominion Freight LineOld Line Bancshares, Inc. (MD)Old National BancorpOld Point FinancialOld Second BancorpOld Second BancorpOllie's Bargain Outlet HoldingOlympic SteelOmega Brands Inc.Omega FlexOmerosOmni Bio PharmaceuticalOmni VenturesOmnicell, Inc.OmniComm SystemsON SemiconductorOn Track InnovationsOncobiologics, Inc.Oncobiologics, Inc.Oncobiologics, Inc.OncoGenex Pharmaceuticals (D)OncoMed PharmaceuticalsOnconova TherapeuticsOnconova TherapeuticsOncoSec Medical Inc.One Horizon Group (D)Onvia Inc.Onyx PharmaceuticalsOpen TextOpexa TherapeuticsOpexa TherapeuticsOpGen, Inc.OpGen, Inc.Ophthotech CorporationOpko HealthOptibase LtdOptical CableOptimumBank Holdings (D)Optionable Inc.Opus BankOramed PharmaceuticalsOranco IncOraSure TechnologiesORBCOMM Inc.Orbital Tracking Corp.OrbotechOrckit CommunicationOrexigen Therapeutics (D)

Company

OVBCOHRPODFLOLBKONBOPOFOSBCPOSBCOLLIZEUSOMGBOFLXOMEROMBPOMVEOMCLOMCMONOTIVONSIZONSONSIWOGXIOMEDONTXWONTXONCSOHGIONVIONXXOTEXOPXAOPXAWOPGNOPGNWOPHTOPKOBASOCCOPHCOPBLOPBORMPORNCOSURORBCTRKKORBKORCTEOREX

Symbol

22.200 2.830

68.610 19.730 14.060 20.660 10.263

8.310 26.210 22.100

0.101 38.560 11.160

0.232 0.140

38.300 0.160

12.320 1.040 1.200 4.250 0.478 0.507

11.430 1.000 2.650 1.710 0.540 4.910

124.700 64.860

3.170 0.089 1.640 0.200

46.130 10.590

8.700 2.500 4.750 0.015

35.370 7.260 0.510 7.970

10.250 0.035

29.610 0.006 3.320

Last Price

26.033 6.560

72.450 20.090 15.000 21.450 10.870

8.650 28.720 31.190

0.350 43.200 16.800

0.232 0.140

40.500 0.250

12.550 1.380 1.900 5.490 0.735 2.800

23.980 1.300

18.900 5.400 1.620 5.220

124.700 66.840

5.100 0.180 4.650 0.680

80.000 11.850

8.700 3.550

11.100 0.015

41.490 10.740

0.750 9.050

10.980 1.750

30.110 0.006

34.400

52WHigh

21.400 2.440

48.920 15.850 10.685 15.400

9.780 5.975

14.880 7.980 0.101

27.509 8.900 0.232 0.140

25.060 0.150 6.970 0.320 0.250 3.041 0.275 0.455 8.420 0.500 2.620 1.360 0.521 3.000

124.700 41.930

1.690 0.025 1.020 0.112

36.820 7.123 5.750 2.100 2.510 0.015

28.836 5.460 0.510 4.390 5.320 0.020

14.700 0.006 3.150

52WLow

-7.50 -4.76 11.10 19.40 3.42 35.06 4.75 36.87 57.32 106.40 -71.14 17.51 -11.39

.00 .00

20.71 -20.00 28.23 26.58

---

-79.48 -39.02

- -80.72 -58.37 -47.50 32.32

.00 43.61 7.97

-25.00 -30.60 -44.43 3.17 17.47 6.20

-26.47 -54.76

.00 -8.14 17.07 -15.00 70.49 78.71 -96.29 97.74

.00 -84.72

1 Year% Chg

37234849

1269034649

194549543

183910003

14019223827

01801

7260800

340360

87779117676

2381552

1276857545430

1371930953272317468

4900

5388318729

826052670

1024109232701377

298847

24130

3533515851

31384861027767747357869

02917084

Vol. Yr (000)

11.33na

19.33 20.34 12.12 37.56

na 16.96 31.58

nana

25.37nanana

95.75na


27.72nanananana

37.82 22.89

nanana

18.05nana

36.23nana

31.50nana

P/E

3.8 0.0 0.0 1.2 3.8 2.4 7.6 0.5 0.0 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Organovo HoldingsOrigin AgritechOrigo Acquisition Corp.Origo Acquisition Corp.Origo Acquisition Corp.Origo Acquisition Corp.Orion Energy SystemsOritani FinancialOro East MiningOroplata Resources Inc.Orrstown Financial ServicesOrthofix InternationalOSI Systems Inc.Osiris Therapeutics (E)Ossen InnovationOtelco, Inc.Otonomy, Inc.Ottawa Savings BancorpOtter Tail Corp.Ovascience Inc.Overstock.com IncOxbridge Re HoldingsOxbridge Re HoldingsOxford Immunotec GlobalOxford Lane CapitalOxford Lane CapitalOxford Lane CapitalP&F IndustriesPaccar Inc.Pace Holdings Corp.Pace Holdings Corp.Pace Holdings Corp.Pacific Biosc. of CaliforniaPacific ContinentalPacific EthanolPacific Mercantile BancorpPacific Premier Bancorp IncPacific Special AcquisitionPacific Special AcquisitionPacific Special AcquisitionPacific Special AcquisitionPacific TherapeuticsPacificorp Holdings Ltd.Pacira PharmaceuticalsPacWest BancorpPAETEC Holding Corp.Pain Therapeutics IncPam Transport ServicePan American SilverPan Ocean Container Supplies

Company

ONVOSEEDOACQROACQOACQWOACQUOESXORITOROEORRPORRFOFIXOSISOSIROSNOTELOTICOTTWOTTROVASOSTKOXBRWOXBROXFDOXLCOXLCOOXLCNPFINPCARPACEWPACEPACEUPACBPCBKPEIXPMBCPPBIPAACRPAACUPAACWPAACPCFTFPCFPPCRXPACWPAETPTIEPTSIPAASPAOC

Symbol

3.790 2.370 0.160

10.300 0.100

10.500 1.330

15.720 0.025 1.390

19.750 42.770 65.380

4.960 2.300 4.280

18.190 13.600 34.590

7.160 15.320

0.450 5.000

12.560 10.470 25.600 25.973

8.300 58.780

0.420 9.840

10.450 8.960

16.820 6.910 7.370

26.460 0.180

10.610 0.133

10.250 0.028 0.100

34.220 42.910

5.370 1.000

20.020 17.620

0.064

Last Price

4.990 3.190 0.330

11.300 0.300

10.604 2.500

17.629 0.060 1.500

23.730 48.250 96.750 18.600

3.540 7.490

31.150 13.980 36.420 15.390 17.930

0.992 6.090

14.250 12.510 25.850 26.050 11.851 60.860

0.600 10.250 10.900 14.000 17.120

7.640 7.910

27.610 0.300

12.240 0.175

11.200 0.028 0.100

80.250 48.000

5.370 3.000

45.650 21.590

1.620

52WHigh

1.600 1.070 0.045 9.250 0.029

10.150 1.040

14.954 0.007 0.250

16.240 32.250 48.190

3.550 1.920 3.760

10.500 9.810

25.200 4.530

10.030 0.155 4.522 7.730 5.700

21.344 21.760

7.610 43.460

0.115 9.500 9.200 3.580

12.800 2.410 6.370

18.320 0.090 9.900 0.051 9.800 0.028 0.100

31.080 29.050

5.370 0.960

14.750 5.380 0.004

52WLow

38.18 77.14 -46.63 3.52

-50.00 .29

-28.69 .84

-52.96-

19.00 23.38 -15.04 -72.42 -21.70 -27.95 -6.02 35.00 31.92 -26.93 -8.84 -35.71 -17.17

.71 -4.09 7.54 2.05

-13.91 12.89

--

3.06 45.35 27.25 1.35 9.84 29.52

----

.00-

-12.13 -1.33 .00

-43.72 -38.60 161.36 -96.05

1 Year% Chg

15785853491

808137

126617

2036137307

222415732838

24391444023007312158

154847249

165215569338218707

64515969507

25700276014241529

443410556430093704

3195399138

1363739713

24494568342805

12860

10160240191953

054661

4688580496

69

Vol. Yr (000)

nanananananana

12.58nana

22.44na

48.43 62.00

nananana

21.89na

37.37nananananana

3.56 31.43

nananana

17.52na

20.47 18.25

nananana

.31nana

16.01nana

8.74nana

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.5 0.0 0.0 1.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.6 0.0 0.0 0.0 9.7 0.0

23.5 7.3 7.9 2.4 1.7 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.7 0.0 0.0 0.0 0.3 0.0

Div.Yield



Panera BreadPangaea Logistics SolutionsPapa John's IntlPapa Murphy's HoldingsParagon Commercial Corp.Paratek Pharmaceuticals, Inc.PAREXEL InternationalPark City GroupPark Ohio HoldingPark Sterling Corp.Parke Bancorp Inc.Parkervision, Inc. (D)Parnell Pharmaceuticals Hldgs.Partner Communications CoPassionate Pet, Inc.Patapsco Bancorp IncPathfinder Bancorp IncPatrick IndustriesPatriot Berry FarmsPatriot National BancorpPatriot Transportation HoldingPattern Energy GroupPatterson Companies Inc.Patterson-UTI EnergyPAVmedPAVmedPaychex Inc.Paylocity HoldingPayment Data Systems (D)PayPal Inc.PB Bancorp, Inc.PC ConnectionPc-Tel IncPCM, Inc.PDC EnergyPDF Solutions (D)PDL BioPharmapdvWireless, Inc.Peak ResortsPeapack GladstonePeekay Boutiques, Inc.PeerLogix, Inc.Pegasystems Inc.Pendrell Corp. (D)Penn National GamingPennantPark Flt Rate CapitalPennantPark InvestmentPenns Woods BancorpPennTex Midstream Partners, LPPeople's Utah Bancorp

Company

PNRAPANLPZZAFRSHPBNCPRTKPRXLPCYGPKOHPSTBPKBKPRKRPARNPTNRPPETEPATDPBHCPATKPBFIEPNBKPATIPEGIPDCOPTENPAVMWPAVMPAYXPCTYPYDSPYPLPSBHCNXNPCTIPCMIPDCEPDFSPDLIPDVWSKISPGCPKAYLOGXPEGAPCOPENNPFLTPNNTPWODPTXPPUB

Symbol

194.720 2.500

78.850 6.450

36.280 13.010 69.450 11.800 36.450

8.120 15.081

4.210 1.420 4.540 0.008 4.800

12.161 61.920

0.210 13.280 20.730 22.490 45.940 22.370

8.000 14.000 57.870 44.460

2.400 40.970

8.608 26.420

5.290 21.540 67.060 18.170

3.350 22.900

5.150 22.410

0.750 0.505

29.490 0.685

13.570 13.230

7.520 44.460 17.360 20.350

Last Price

224.150 3.740

82.545 15.190 39.990 24.000 71.130 12.490 44.790

8.590 16.680

8.176 4.889 5.500 0.008 4.800

13.320 69.530

0.210 17.490 26.090 25.130 50.400 22.660

8.000 15.240 61.870 49.650

3.080 41.750

8.667 27.750

6.150 21.909 71.000 18.180

5.350 43.040

7.700 23.820

2.970 0.520

30.230 0.850

19.046 13.290

8.300 45.650 19.360 21.280

52WHigh

165.170 1.890

42.870 5.150

33.650 12.050 56.000

5.980 23.208

5.900 9.882 1.457 1.340 3.630 0.008 4.800

10.755 29.280

0.210 12.570 17.890 14.560 38.510 10.935

5.711 12.000 45.760 24.000

1.005 30.520

7.785 19.193

4.360 7.480

42.675 8.700 2.580

18.600 2.600

16.170 0.750 0.470

20.380 0.450

12.500 9.730 4.650

34.761 8.540

14.160

52WLow

-1.48 -15.56 14.20 -53.49

- -35.89 12.15 18.26 25.73 20.54 34.85 139.44 -64.50 21.01

.00 .00

9.76 58.33

.00 -21.11 -14.54 9.07 3.02 54.91

--

20.28 46.83 -4.32 23.64 8.93 30.37 -10.02 137.40 20.80 75.63 -35.42 -16.97 -30.16 12.66

- .00

18.35 -3.36 -24.99 14.24 16.82 8.48 -1.87 25.05

1 Year% Chg

90508647

7833236143

7502979091913

73761123731015

143424974114056

141400

80933172

0205606

174054187166802100

1118

43244260534

99111710639

5981404939

1223525659424014

34732013870

821410743

10

438175985162054991684669739

133986357702

Vol. Yr (000)

32.84 20.83 33.13 20.16

nana

23.95na

12.19 22.56 6.53

nana

19.74nana

16.22 18.82

na 21.42 13.12

na 22.41

nanana

27.56nana

36.91 50.64

nananana

67.30 2.38

nana

16.24nana

56.71na

22.62nana

15.49 34.04 17.10

P/E

0.0 0.0 1.0 0.0 0.0 0.0 0.0 0.0 1.4 2.0 2.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 7.1 2.1 0.4 0.0 0.0 3.2 0.0 0.0 0.0 1.6 0.0 3.8 0.0 0.0 0.0 6.2 0.0 0.0 0.9 0.0 0.0 0.4 0.0 0.0 8.6

14.8 4.3 6.6 1.4

Div.Yield



Peoples Bancorp (OH)Peoples Bancorp of N. CarolinaPeoples Bank Of Commerce (OR)Peoples Financial Corp. (MS)Peoples Financial ServicesPeoples United FinancialPerceptron Inc.Peregrine Pharmaceuticals (D)Peregrine Pharmaceuticals (D)Perficient IncPerformant Financial Corp.Perfumania Holdings (E)Perion Network Ltd.Perk Intl IncPerma-Fix Environ. Serv.Pernix TherapeuticsHoldings(D)Perpetual Inds IncPerry Ellis InternationalPershing GoldPetaquilla MineralsPetmed Express Inc.Petro River OilPFSwebPGT Inc.PhaseRx, Inc.PHI Inc.PHI Inc.Phibro Animal HealthPhotoMedex, Inc. (D)Photronics Inc.Pico HoldingsPieris Pharmaceuticals, Inc.Pilgrim Bancshares, Inc.Pilgrim's PridePingtan Marine EnterprisePinnacle EntertainmentPinnacle Financial Part IncPioneer Power SolutionsPitooey!, Inc.PixelworksPlanet PaymentPlexusPlug PowerPlumas Bancorp (Quincy, CA)Pluristem TherapeuticsPMX Communities Inc.Poage BanksharesPocket Games, Inc.Pointer Telocation Ltd. (D)Points International

Company

PEBOPEBKPBCOPFBXPFISPBCTPRCPPPHMPPHMPPRFTPFMTPERFPERIPRKIPESIPTXPRPIPERYPGLCPTQMEPETSPTRCPFSWPGTIPZRXPHIIKPHIIPAHCPHMDPLABPICOPIRSPLRMPPCPMEPNKPNFPPPSIPTOOEPXLWPLPMPLXSPLUGPLBCPSTIPMXOPBSKPKGMPNTRPCOM

Symbol

24.590 21.000

9.450 10.660 40.760 15.820

6.720 0.430

22.844 20.150

2.950 2.180 1.200 0.003 5.007 0.622 0.090

19.280 4.530 0.007

20.280 2.560 8.930

10.670 2.570

18.170 18.360 27.180

1.290 10.310 11.790

1.828 13.000 21.120

1.080 12.340 54.080

5.772 0.400 2.790 3.710

46.780 1.710

10.238 1.600 0.003

19.295 0.115 7.510 8.960

Last Price

24.980 22.772

9.450 11.410 42.680 16.930

9.120 1.325

24.000 22.660

3.460 4.690 3.940 0.003 5.640 4.244 0.090

22.710 5.020 0.020

21.160 3.540

16.540 14.050

5.768 23.640 24.061 35.690

4.249 13.050 11.920

3.080 13.250 26.500

2.330 12.705 57.989

6.380 0.400 3.890 4.970

47.940 2.980

10.390 1.860 0.007

19.424 0.139 7.950

11.340

52WHigh

16.340 17.240

9.450 8.530

32.740 13.620

4.180 0.293 8.190

14.900 1.510 2.010 1.010 0.003 3.420 0.390 0.090

15.730 3.040 0.005

15.610 0.950 8.900 8.685 2.200

14.950 13.050 16.800

0.900 8.560 7.820 1.260

12.010 15.571

0.996 9.720

43.320 2.780 0.400 1.220 2.190

28.720 1.300 8.200 0.710 0.002

15.500 0.080 4.970 6.700

52WLow

21.77 18.00

.00 10.00 16.21 2.21 -9.22 -59.72 16.59 27.96 30.04 -46.12 -43.27

.00 15.49 -80.95

.00 -11.35 3.77

-12.50 25.98 25.49 -36.74 -19.58

- -.92

-4.96 -18.18 -37.77 9.22 18.27 -1.51 7.44 20.40 -33.74

- 12.65 50.54

.00 -19.61 29.64 23.05 -13.43 14.74 -11.80

- 24.76 4.55 5.53

-17.38

1 Year% Chg

11195701

0550

1252769008

4562284891

11862710414074

62828223

04043

7653120

1673737668

040322

3314296169285

21369847

41034720

1187851016652023630869

289273528

477311390746520

7430

281685924430529

341457618

36478728756

025155969

Vol. Yr (000)

19.67 11.48

nana

16.84 17.58

nanana

25.83 49.17

na 40.00

nanananananana

19.13nana

27.36na

51.91 52.46 12.88

na 11.58

nanana

11.48na

15.43 19.59

nanana

23.19 19.33

na 7.47

nana

34.46na

6.59 38.96

P/E

2.6 1.9 0.0 0.0 3.1 4.4 0.0 0.0

11.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.8 0.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 3.7 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0

Div.Yield



Pool CorporationPope ResourcesPopeyes Louisiana KitchenPopular Inc.Popular Inc.Popular Inc.Porter BancorpPortola PharmaceuticalsPotbelly CorporationPotlatch Corp.Powell IndustriesPower IntegrationsPower of the Dream VenturesPower Solutions Intl. (E)Powerdyne InternationalPowerMedChairsPowerSh DB Opt. Yld Div. Comm.PowerSh Glb Gold Pr Met E.T.F.PowerSh Global AgriculturePowerSh LadderRite 0-5 Corp.BdPowerSh NASDAQ Internet E.T.F.PowerSh QQQ E.T.F.PowerSh S&P SmallCap EnergyPowerSh S&P SmCap Cons.StaplesPowerSh S&P SmCap ConsumerDiscPowerSh S&P SmCap FinancialsPowerSh S&P SmCap Health CarePowerSh S&P SmCap IndustrialsPowerSh S&P SmCap Info TechPowerSh S&P SmCap MaterialsPowerSh S&P SmCap UtilitiesPowerSh US 1500 E.T.F.PowerSh Variable Rate Inv. Gr.PowerShares DWA Tact. MA IncPowerShares DWA Tact. Sec. RotPowerShares Int'l BuyBack Ach.Powerstorm Capital CorporationPowerVerdePowSh. FTSE Intl Low Beta EqWtPowSh. Russell 1000 LowBeta EWPRA Group, Inc.PRA Health Sciences, Inc.Prana Biotechnology Ltd.Precision PetroleumPreferred Bank Los AngelesPreformed Line ProductsPremier BiomedicalPremier Financial BancorpPremier Pacific ConstructionPremier, Inc.

Company

POOLPOPEPLKIBPOPMBPOPNBPOPPBIBPTLAPBPBPCHPOWLPOWIPWRVEPSIXPWDYPCHAPDBCPSAUPAGGLDRIPNQIQQQPSCEPSCCPSCDPSCFPSCHPSCIPSCTPSCMPSCUPRFZVRIGDWINDWTRIPKWPSTOPWVIIDLBUSLBPRAAPRAHPRANPPTOEPFBCPLPCBIEIPFBIPPCQPINC

Symbol

94.520 66.000 53.140 22.840 24.300 38.220

1.630 22.710 12.430 38.890 40.050 63.030

0.010 10.250

0.000 0.600

17.440 22.620 23.203 25.290 87.680

118.720 18.310 65.560 48.646 45.030 73.990 49.750 63.450 40.410 45.500

105.390 25.040 27.830 25.120 28.510

1.500 0.280

26.010 26.545 34.540 56.510

4.520 0.002

35.750 42.170

0.140 17.140

0.510 32.340

Last Price

102.860 70.060 63.000 24.420 24.600 39.880

2.550 52.890 14.990 39.910 41.100 63.260

0.045 28.915

0.001 0.600

18.600 27.140 25.910 26.090 88.250

119.220 20.830 69.150 51.095 46.270 76.980 50.450 63.990 40.560 50.588

106.839 25.080 28.855 26.530 29.123

1.500 0.280

26.230 27.270 56.000 56.770

6.690 0.002

36.820 48.980

0.140 18.050

3.000 37.240

52WHigh

71.104 51.500 49.110 17.060 18.600 22.400

1.090 18.200

9.820 24.010 23.000 39.530

0.009 7.630 0.000 0.600

13.620 10.840 20.021 23.790 62.000 94.840 10.430 50.225 39.980 35.040 56.890 37.134 45.610 25.415 37.410 79.710 25.010 25.043 20.610 22.722

1.500 0.280

21.780 22.190 20.000 33.000

2.700 0.002

26.345 31.590

0.140 14.008

0.510 29.680

52WLow

28.75 -1.15 -4.45 19.58 17.39 27.46 14.69 -52.63 15.69 34.55 35.59 50.93 -71.43 -53.13 -20.00

.00 1.44 78.71 -2.60 .28

23.52 13.98 6.26 18.22

.47 11.29 12.31 19.07 30.69 25.59 20.15 13.98

---

10.99 .00 .00

--

-32.27 43.15 -15.91

.00 12.08 4.70 .00

17.28 -74.50 -8.28

1 Year% Chg

67404435

4216613641720

1150564962

18665942074499441086029343

148912683

3738930

468497350

727806

54865650104

7045498417323102441814857903

58576987936

557422

116144570

00

16791776

1036008944640718

08818

7090

409519

80840

Vol. Yr (000)

27.72 140.43 27.11

nana

10.06 81.50

na 46.04 49.86 28.20 40.93

na 10.57

nananananananananananananananananananananananananana

12.75 45.94

nanana

25.40 14.00 12.79

na 1.67

P/E

1.3 4.2 0.0 6.9 6.9 1.6 0.0 0.0 0.0 3.9 2.6 0.9 0.0 0.0 0.0 0.0 0.0 0.0 2.2 1.7 0.0 1.1 0.7 1.3 0.8 2.7 0.0 0.7 0.3 0.9 2.4 1.1 0.0 4.7 1.0 3.3 0.0 0.0 2.0 1.2 0.0 0.0 0.0 0.0 1.7 1.8 0.0 3.6 0.0 0.0

Div.Yield



Presbia PlcPrestige CapitalPreston Corp.PRGX Global, Inc.Pricesmart IncPrima BioMed (D)Primco ManagementPrime Global Capital GroupPrimeEnergy CorpPrimo Water Corp.Primoris ServicesPrincipal Healthcare InnovatorPrincipal Millennials IndexPrincipal Price Setters IndexPrincipal Shareholder YieldPrincipal U.S. Small Cap IndexPrism Technologies Group (D)Private Bancorp IncPrivate Bancorp IncPro-DexProfessional Div. Network (D)Profire Energy (D)Progenics PharmaceuticalProGreen USProgress SoftwareProgressive Green SolutionsProNAi Therapeutics, Inc.Proofpoint, Inc.Propell Technologies GroupProPhase LabsProQR Therapeutics N.V.ProSh Ultra NASDAQ BiotechProSh UltraShort NASDAQBiotechProSh. Short NASDAQ Biotech.Proshares UltraPro NASDAQ Bio.ProShares UltraPro QQQ ETFProShares UltraPro Short QQQProspect CapitalProtagonist TherapeuticsProtea Biosciences GroupProteon Therapeutics, Inc.Proteostasis TherapeuticsProthena Corporation plcProvidence & WorcesterProvidence Service Corp.Provident Bancorp, Inc.Provident Financial HoldingsPrudential BancorpPS Multi-Strategy Alt. Portf.Psb Holdings Inc (Wi)

Company

LENSPGECPSNPPRGXPSMTPBMDPMCMPGCGPNRGPRMWPRIMBTECGENYPSETPYPSCPRZMPVTBPVTBPPDEXIPDNPFIEPGNXPGUSPRGSPGSCDNAIPFPTPROPPRPHPRQRBIBBISZBIOUBIOTQQQSQQQPSECPTGXPRGBPRTOPTIPRTAPWXPRSCPVBCPROVPBIPLALTPSBQ

Symbol

4.350 1.150 0.200 4.710

83.760 0.889 0.010 0.960

58.310 12.130 20.600 26.300 25.160 26.210 25.740 25.110

0.208 45.920 26.320

4.580 8.190 1.240 6.330 0.055

27.200 0.090 1.820

74.850 0.055 1.970 6.670

48.460 31.620 21.130 29.030

128.590 13.370

8.100 21.130

0.150 9.330

15.590 59.970 24.786 48.630 15.600 19.560 14.480 22.995 48.520

Last Price

6.890 1.150 0.200 5.810

98.490 1.540 0.010 1.030

72.530 12.590 25.250 27.140 25.500 26.670 26.030 25.900

2.820 46.700 28.590

6.680 11.500

1.430 8.370 0.055

29.800 0.250

22.860 80.675

0.180 2.240

16.230 73.730 54.010 50.950 61.060

130.558 29.030

8.680 22.560

0.450 17.760 20.630 76.420 25.000 56.920 16.350 20.000 16.200 23.000 49.000

52WHigh

2.940 1.150 0.200 3.040

68.510 0.721 0.010 0.010

27.500 7.160

16.128 24.670 24.648 24.970 24.250 25.000

0.144 31.180 24.390

2.230 1.559 0.650 3.610 0.055

21.940 0.090 1.770

35.555 0.033 1.050 3.480

33.970 27.860 18.830 17.370 67.340 13.210

5.210 11.608

0.100 4.900 5.270

28.200 12.500 41.800 12.120 16.050 13.800 20.600 42.100

52WLow

-10.00 .00 .00

19.26 4.94

-25.42 .00

9900.00 -10.43 62.30 14.69

-----

-92.65 23.23 -1.66 86.08 50.19 37.36 14.75

.00 19.70 -50.00 -89.77 18.86 -55.65 27.27 -53.72 -23.03 -11.06 -26.37 -41.39 37.96 -45.26 10.35

- -25.00 -38.94

- 20.63 54.97 13.46 25.06 20.02 1.59 .56

9.09

1 Year% Chg

113800

95602682652078

01997

1072802647190

209236238271213

6633198963

10345134

11403811677

2216610

5230264

10647814061510185

25489556

150631819221326138071

6751661512233

477674377234595751

2113796775

95118733

137647361517

721104

Vol. Yr (000)

nananana

28.59nananana

71.35 27.11

nananananana

18.37na

28.63nananananana

.36nananananananananananananananana

107.77 12.22

na 21.73 60.33

nana

P/E

0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 1.3 3.0 0.0 0.0 0.1 9.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

12.3 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 2.7 0.8 0.0 0.0

Div.Yield



pSivida Corp.Psychemedics CorpPTC Inc.PTC TherapeuticsPuget Sound BancorpPuissant Industries Inc.Pulmatrix, Inc.Pulse BiosciencesPulse Evolution Corp.Pure Cycle Corp.PureBase Corp.PureFunds ETFx HealthTechPurefunds Solactive FinTechPwrShares DWA Mo & Low VolatilPyxis Tankers Inc.QAD Inc.QAD Inc.QCR HoldingsQiagenQIWI plcQLT Inc.Qorvo, Inc.QPAGOSQualcommQuality SystemsQualstar Corp.Qualys, Inc.Quarry City Savings & LoanQuest Management Inc.Quest Resource Holding Corp.Quicklogic Corp.QuidelQuinpario Acquisition Corp. 2Quinpario Acquisition Corp. 2Quinpario Acquisition Corp. 2QuinStreet, Inc.Qumu CorporationQunar Cayman IslandsQuorum CorporationQuotient LimitedRada Electronics IndustriesRadcom Ltd.Radiant Creations GroupRadio One, Inc.Radio One, Inc.Radisys Corp.Radius HealthRadNetRadware LimitedRambus Inc.

Company

PSDVPMDPTCPTCTPUGBPSSSPULMPLSEPLFXEPCYOPUBCIMEDFINQDWLVPXSQADAQADBQCRHQGENQIWIQLTIQRVOQPAGQCOMQSIIQBAKQLYSQRRYQSMGQRHCQUIKQDELQPACQPACUQPACWQNSTQUMUQUNRQUORQTNTRADARDCMRCGPROIAROIAKRSYSRDUSRDNTRDWRRMBS

Symbol

3.010 19.820 44.310 14.010 17.950

0.180 1.650 6.290 0.361 5.740 4.000

25.650 25.240 25.520

2.880 22.380 19.500 31.740 27.440 14.640

2.060 55.740

1.120 68.500 11.320

3.770 38.190 13.200

1.010 2.020 0.760

22.090 9.910

10.081 0.175 3.020 2.270

29.000 1.500 7.820 1.100

20.420 0.150 2.940 3.030 5.345

54.090 7.400

13.740 12.500

Last Price

5.810 22.000 44.750 35.760 18.400

0.180 6.140 6.770 0.361 5.880 4.000

25.720 26.710 25.820

4.300 27.560 23.430 32.190 28.040 20.500

2.428 64.800

1.120 70.400 17.500

7.860 39.740 13.200

2.000 7.312 1.790

23.940 12.680 10.280

0.350 6.300 5.500

55.930 1.500

17.440 1.780

20.900 0.427 3.570 3.560 5.810

77.100 7.500

17.380 14.500

52WHigh

2.370 7.760

27.060 5.270

17.750 0.180 1.370 4.030 0.361 3.650 3.800

24.720 24.750 25.140

0.546 17.110 13.790 18.050 19.940 10.420

1.220 33.300

1.100 42.240 11.100

2.161 16.963 11.900

0.004 1.713 0.750

13.211 8.960 9.690 0.130 2.650 2.100

25.750 1.500 5.670 0.540 9.022 0.010 1.080 0.980 2.250

24.750 4.660 9.980 9.860

52WLow

-20.11 90.48 40.92 -55.50

.84 .00

-66.32-

.00 16.17 1.27

----

-12.90 -7.34 46.72 3.14 -9.96 -2.86 20.44

- 21.86 -8.56 -51.16 26.23 10.46

- -53.58 -49.03 12.47

.20 -.29

-20.00 -44.50 -28.37 -12.14

.00 -41.66 -25.68 83.60 650.00 34.41 43.66 112.12 -29.91 39.30 -17.52 4.10

1 Year% Chg

196403593

154164332242

210

109034011

04528

01430

31614917485

3045410

2082927407527035

3382355

200246691762

490582380

81

985113334432333

515260465533

189763153

868560

108675870227540

140753

1377542987

1945112766643350

146056

Vol. Yr (000)

na 41.29

nanananananananananananana

186.50 162.50 14.17 91.47

nananana

19.86nana

73.44nananananananananananananananananananana

30.83 34.35 7.14

P/E

0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.2 0.0 1.3 1.3 0.3 0.0 5.9 0.0 0.0 0.0 3.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Rand Capital CorpRand Logistics (D)Randgold ResourcesRandolph BancorpRapid7, Inc.Raptor PharmaceuticalsRave Restaurant GroupRaven Industries (E)RBC Bearings Inc.RBC S&P 500 Trend Alloc. PRRCI Hospitality HoldingsRCM TechnologiesRDA MicroelectronicsReading InternationalReading InternationalReal Estate ContactsReal Goods Solar (D)Real Industry, Inc.RealNetworksRealPage, Inc.Reata Pharmaceuticals, Inc.Reaves Utilities ETFRebel Group, Inc.Recon Capital DAX Germany ETFRecon Capital NASDAQ-100 ETFRecon TechnologyRecro PharmaRed Robin Gourmet BurgersRed Rock ResortsRedhill Biopharma Ltd.REDtone AsiaRegen Biopharma, Inc.Regeneron PharmaceuticalsREGENXBIO Inc.Regulus Therapeutics IncReis Inc.Reliv' International (D)Remark MediaRemedentRenasantRenewable Energy & PowerRenewable Energy GroupRennova HealthRenovaCare, Inc.Rent-A-CenterRentech, Inc.Repligen Corp.Repros TherapeuticsRepublic Bancorp KentuckyRepublic First Bancorp

Company

RANDRLOGGOLDRNDBRPDRPTPRAVERAVNROLLTALLRICKRCMTRDARDIRDIBREACRGSERELYRNWKRPRETAUTESREBLDAXQYLDRCONREPHRRGBRRRRDHLRTASRGBPREGNRGNXRGLSREISRELVMARKREMIRNSTRBNWEREGIRNVAZRCARRCIIRTKRGENRPRXRBCAAFRBK

Symbol

3.638 0.760

100.070 13.630 17.650

8.970 3.050

23.030 76.480 21.650 11.530

6.629 18.450 13.350 15.000

0.000 3.810 6.120 4.460

25.700 26.360 30.630

1.100 25.000 22.155

1.110 8.840

44.940 23.590 13.890

0.050 0.125

402.020 14.010

3.300 20.460

0.690 4.500 0.315

33.630 0.006 8.470 0.070 2.450

12.640 2.920

30.190 2.090

31.080 4.110

Last Price

5.250 2.680

126.550 13.685 24.760

9.010 9.700

25.470 87.820 22.020 11.600

6.700 18.450 17.310 17.810

0.000 31.600 10.801

5.100 26.440 32.220 33.230

1.550 26.033 24.200

2.460 12.860 82.660 23.870 16.540

0.050 0.219

592.590 25.000 10.600 26.590

1.130 5.400 0.315

37.280 0.120

10.430 7.000 2.850

26.260 6.730

36.000 8.120

33.259 4.840

52WHigh

3.050 0.730

57.510 12.060

9.050 2.940 3.010

12.880 54.380 21.270

7.500 4.240

18.450 9.710

10.440 0.000 1.640 5.300 3.040

16.060 11.030 25.390

0.610 21.290 20.500

0.709 5.590

44.080 18.250

8.100 0.050 0.066

329.090 7.070 2.440

18.160 0.370 3.660 0.315

29.490 0.001 6.015 0.050 0.800 9.760 1.550

20.070 0.800

23.000 3.530

52WLow

.00 -63.70 56.67

- -20.80 49.58 -63.92 37.06 27.78

- 12.40 37.81

.00 1.90 5.10 .00

-90.57 -33.77 8.58 51.42

- 17.88 -27.15 6.02 -1.58 9.62

-27.17 -41.02

- 12.11

.00 -36.09 -15.92 -37.72 -49.23 -15.56 38.24 6.89 .00

1.75 -87.40 -2.76 -98.92 63.33 -46.76 -48.63 11.40 -73.07 27.92 10.38

1 Year% Chg

13919059

1905033394

45045277687122364031821311

5059422250

08027

9863899531499629795101006030314489

5107

5833532

119445257

4970876664

50590

2986617333728172

141559522075703097

028886680889783618984

16362047053648658645

2080063835

12065

Vol. Yr (000)

25.98na

49.30nananana

92.12 26.01

na 10.39 14.10

na 34.23 38.46

nananananananananananana

14.78nananana

57.43nana

30.54nana

31.50 16.82

nanananana

.30 120.76

na 33.78 41.10

P/E

0.0 0.0 0.6 0.0 0.0 0.0 0.0 2.3 0.0 1.2 1.1

30.3 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 1.0 9.9 0.0 0.0 0.0 1.8 0.0 0.0 0.0 0.0 0.0 0.0 3.4 0.0 0.0 0.0 2.2 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 2.8 0.0

Div.Yield



Reraise Gaming Corp.Research Frontiers IncResolute Oncology Inc.Resonant Inc.Resort Savers, Inc.Resources Connection Inc.Response BiomedicalRetail Opportunity InvestmentsRetailmenot, Inc.Retrophin, Inc.Revance TherapeuticsReven Housing REITRevolution Lighting Tech. (D)ReWalk RoboticsRex Energy (D)Rexhall Inds IncRf Industries LtdRGC ResourcesRiceBran Technologies (D)RiceBran Technologies (D)Rich PharmaceuticalsRichardson ElectronicsRigel Pharmaceuticals IncRightside Group, Ltd.RigNet, Inc.Ritter PharmaceuticalsRiverview BancorpRLJ Entertainment (D)RMG Networks Holding (D)ROBO Global Robotics & Automa.Rochester MedicalRockdale Resources (E)Rocket FuelRockwell MedicalRocky BrandsRocky Mountain ChocolateRodobo InternationalRofin-Sinar TechnologiesROI Land Investments Ltd.Roka Bioscience (D)Rosetta GenomicsRoss StoresRoyal Bancshares of PARoyal FinancialRoyal GoldRPX CorporationRTI SugicalRubicon Technology (D)Rush EnterprisesRush Enterprises

Company

RPPGREFRREONERESNRSSVRECNRPBIFROICSALERTRXRVNCRVENRVLTRWLKREXXREXLRFILRGCORIBTRIBTWRCHAERELLRIGLNAMERNETRTTRRVSBRLJERMGNROBOROCMBBLSFUELRMTIRCKYRMCFRDBOERSTIROIIROKAROSGROSTRBPAARYFLRGLDRPXCRTIXRBCNRUSHARUSHB

Symbol

0.040 2.590 0.110 5.460 0.715

14.940 0.834

21.960 9.890

22.380 16.210

5.600 6.310 5.790 0.584 0.490 1.800

23.690 1.350 0.340 0.000 6.780 3.670 9.100

15.120 1.680 5.380 2.150 0.880

28.394 20.000

0.070 2.640 6.700

10.570 10.470

1.700 32.180

0.200 0.695 0.830

64.300 2.360 7.900

77.430 10.690

3.130 0.630

24.480 24.310

Last Price

2.000 5.400 0.110 6.760 0.715

18.710 0.896

23.050 12.930 24.570 42.410

5.699 10.600 17.400

3.340 0.490 4.580

26.000 2.400 0.940 0.000 7.240 4.060

12.850 32.810

2.630 5.480 4.440 1.300

28.520 20.000

0.070 5.600

13.500 16.000 12.160

1.700 32.500

2.600 2.140 2.680

66.280 3.310 7.900

87.740 15.410

5.740 1.779

27.450 25.840

52WHigh

0.030 2.560 0.110 1.690 0.715

12.300 0.265

16.390 5.520

11.600 12.540

4.522 5.160 5.550 0.450 0.490 1.700

20.050 1.069 0.140 0.000 4.710 1.882 7.140

10.320 0.981 4.150 1.350 0.550

20.540 20.000

0.070 2.090 5.470 9.670 9.300 1.700

19.020 0.180 0.500 0.710

43.470 1.850 7.900

24.680 8.600 2.810 0.510

14.190 14.200

52WLow

-98.00 -49.61

.00 17.02

.00 -1.84

144.29 28.82 15.63 5.57

-51.63-

-33.57 -25.43 -76.41

.00 -59.42 19.02 -27.37 -59.95

.00 17.15 47.76 15.82 -44.82 -26.25 13.25 18.58 15.79 25.58

.00 .00

-46.71 -18.10 -26.13 -11.47

.00 22.21 -90.70 -66.25 -65.86 31.81 8.49 .00

55.46 -22.48 -44.56 -38.61 -1.00 2.76

1 Year% Chg

4356324

011353

030900

17312343991354

11360556991

48353021086

5027130

3533398

4445342

04282

194116121572772710475

622213722

85113394

00

7873986320

58022439

039493

24662215748220

5474355397

019089868687330972114637462

4676

Vol. Yr (000)

nanananana

18.22nana

58.18 9.36

nanananananana


18.55nanana

57.14nanana

66.06 13.96

na 27.04

nanana

24.26 1.66

nana

26.73 34.78

na 23.09 22.93

P/E

0.0 0.0 0.0 0.0 0.0 3.0 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.4 3.4 0.0 0.0 0.0 3.6 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.2 0.0 0.0 0.0 0.0 4.3 4.6 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0

Div.Yield



Ruth's Hospitality GroupRX Safes, Inc.RXI PharmaceuticalsRyanair Holdings PLCS&T Bancorp Inc.S&W Seed CompanySaban Capital AcquisitionSabra Healthcare REIT, Inc.Sabra Healthcare REIT, Inc.Sabre CorporationSAExploration Holdings (D)Safco Investment Holding Corp.Safety Insurance GroupSaia Inc.Sajan, Inc.Saleen Automotive, Inc.Salem CommunicationsSalisbury Bancorp IncSan Lotus Holding Inc.Sanderson FarmsSandy Spring BancorpSangamo BioSciencesSanmina Corp.SanofiSanta Fe PetroleumSANUWAVE HealthSapiens InternationalSarepta Therapeutics, Inc.Satya Worldwide Inc.SB Financial GroupSB Financial GroupSba Communications Corp.ScanSource Inc.Schmitt IndustriesSchnitzer Steel IndustriesScholastic Corp.Sciclone PharmaceuticalsScience to ConsumersScientific GamesScio Diamond TechnologyScripps Networks InteractiveSCYNEXIS, Inc.SeaChange InternationalSeacoast Banking Corp.Seagate TechnologySealand Natural ResourcesSeanergy Maritime Holdings(D)Searchlight MineralsSears CanadaSears Holdings

Company

RUTHRXSFRXIIRYAAYSTBASANWSCACUSBRAPSBRASABRSAEXSIHCSAFTSAIASAJASLNNSALMSALSLOTDSAFMSASRSGMOSANMGCVRZSFPIESNWVSPNSSRPTSTYAESBFGSBFGPSBACSCSCSMITSCHNSCHLSCLNBEUTSGMSSCIOSNISCYXSEACSBCFSTXSLNRESHIPSRCHSRSCSHLDW

Symbol

14.120 1.750 1.850

75.030 28.990

5.100 10.080 26.850 25.180 28.180

8.220 0.500

67.220 29.960

4.243 0.000 5.880

30.920 30.000 96.330 30.580

4.630 28.470

0.270 0.006 0.160

12.770 61.410

0.250 12.530 13.500

112.160 36.500

1.560 20.900 39.360 10.250

0.410 11.270

0.250 63.490

3.870 2.990

16.090 38.550

1.000 3.090 0.420 2.450 3.420

Last Price

18.780 7.200 6.494

89.666 34.000

5.140 10.310 27.570 26.400 30.455

375.300 0.500

68.690 33.964

5.600 0.004 8.170

34.895 30.000 99.400 31.700

9.910 29.170

0.290 0.006 0.160

14.130 63.730

0.250 13.040 14.840

121.452 43.489

4.490 21.590 44.240 15.025

0.410 12.830

0.785 68.440

7.690 7.200

17.800 49.500

1.000 7.900 0.420 8.550

19.480

52WHigh

14.025 0.220 1.260

66.090 23.060

3.900 10.020 24.865 14.920 22.030

6.320 0.500

50.880 18.280

2.450 0.000 3.600

28.766 30.000 64.540 24.170

4.080 16.310

0.064 0.006 0.160 8.930 8.000 0.250 9.740

11.000 82.800 27.460

1.370 11.700 30.340

6.700 0.410 4.560 0.203

47.720 1.740 2.740

13.400 18.420

1.000 1.100 0.420 2.300 0.511

52WLow

-13.24 -27.08 -58.14 -6.00 -10.91 12.67

- 4.65 11.30 -.21

-97.67 .00

24.47 -3.65 -8.89 -60.00 -2.33 6.99 .00

37.28 18.06 -21.86 32.99 39.09

.00 .00

13.54 53.95

.00 26.18 16.68 6.06 4.33

-46.63 35.06 1.75 47.61

.00 11.29 -61.24 28.76 -32.19 -52.20 10.33 -11.05

.00 -16.80

.00 -63.13 -80.77

1 Year% Chg

5662591

1910379070714287

864715292100

100567536925

136296800

1135848718

5534329501

11328352

08511010160

17766811515282220

00

9821879689

0890391

2098592959511709748283265590634

0203701

2861227382544794077121622

12019820

189430

83471518

Vol. Yr (000)

15.52nana

35.73 14.57

255.00nana

29.98 16.10

nana

17.93 15.94

nana

14.00 11.58

na 15.44 16.35

na 5.68

nanana

44.03nana

8.70 9.38

na 15.21

nana

26.78 13.14

nanana

10.76nana

28.73 46.45

na .68

nanana

P/E

2.0 0.0 0.0 0.0 2.7 0.0 0.0 6.8 6.7 1.9 0.0 0.0 4.2 0.0 0.0 0.0 4.4 3.6 0.0 1.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.8 0.0 0.0 0.0 3.6 1.6 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 6.7 0.0 0.0 0.0 0.0 0.0

Div.Yield



Sears HoldingsSears Hometown and OutletSeaSpine Holdings Corp.Seattle Genetics IncSecond Sight Medical ProductsSector 5, Inc.SecureWorks Corp.Security Bancorp Inc (Tn)Security National FinancialSEEC Inc.SEI InvestmentsSelect Bancorp, Inc.Select Comfort CorpSelect Income REITSelect Insurance GroupSelect-TV-SolutionsSelecta BiosciencesSemiLEDS Corp.Semtech Corp.Seneca Foods CorpSeneca Foods CorpSenior Housing Properties Tr.Senior Housing Properties Tr.Senior Housing Properties Tr.Senomyx Inc.Sensus Healthcare, Inc.Sensus Healthcare, Inc.Sequential Brands GroupSeres Therapeutics, Inc.ServiceSource InternationalServisFirst BancsharesSevcon, Inc.Severn Bancorp IncSevion Therapeutics, Inc.SGOCO GroupSharps Compliance CorpSharpSpring, Inc.Shenandoah TelecommunicationsShiloh IndustriesShineco, Inc.Shire plcShoe Carnival Inc.Shore Bancshares IncShoreTelShutterflySI Financial GroupSibannac, Inc.Siebert Financial Corp. (D)Sientra, Inc.Sierra Bancorp

Company

SHLDSHOSSPNESGENEYESSECTSCWXSCYTSNFCASEECSEICSLCTSCSSSIRSIGISELTSELBLEDSSMTCSENEBSENEASNHSNHNISNHNLSNMXSRTSSRTSWSQBGMCRBSREVSFBSSEVSVBISVONSGOCSMEDSHSPSHENSHLOTYHTSHPGSCVLSHBISHORSFLYSIFISNNCSIEBSIENBSRR

Symbol

11.460 4.930

10.110 54.010

3.520 6.950

12.510 39.500

5.860 0.410

45.610 8.000

21.600 26.900 39.860

0.195 14.250

5.700 27.730 36.420 28.240 22.710 25.410 26.550

4.260 6.150 1.280 8.000

12.290 4.880

51.910 8.810 6.510 0.310 3.171 4.380 5.150

27.210 7.070

11.190 193.860

26.660 11.780

8.000 44.640 13.200

2.000 1.380 8.990

18.760

Last Price

26.380 9.600

17.570 57.230

8.480 8.250

16.230 39.500

6.690 0.410

55.110 9.438

28.340 27.970 41.300

0.195 18.880 11.350 28.205 46.000 40.880 23.850 28.660 26.920

5.650 6.690 1.500

15.010 44.510

5.750 53.580 12.460

6.850 0.720 6.400

10.490 6.300

42.660 9.780

34.880 231.320

30.130 12.590 10.560 54.600 14.470

2.000 2.200

10.610 21.700

52WHigh

10.520 4.820 9.050

26.020 3.170 5.000

11.850 35.500

4.250 0.410

32.010 7.100

14.280 17.070 29.270

0.195 10.260

1.360 14.040 32.000 25.850 13.534 22.030 24.360

2.110 5.705 0.490 5.370 8.050 3.350

34.120 0.530 4.650 0.190 1.004 4.090 2.900

19.180 3.060 7.360

147.600 17.360

9.320 5.830

35.220 11.810

2.000 1.000 2.780

15.500

52WLow

-54.15 -38.34 -32.59 34.55 -40.31 -13.13

- 11.27 -.99 .00

-7.05 10.00 -6.58 38.49 25.31

.00-

40.58 85.74 11.77 8.52 38.64 5.65

- -9.87

--

-41.39 -54.42 17.80 31.96 -20.52 38.11 -48.06 124.87 -54.71 11.35 29.02 -1.53

- -6.71 11.17 24.81 4.18 26.40 9.92 .00

-10.26 -11.19 14.89

1 Year% Chg

12905096338966

19624386658

327710

12305

0159517

18791514137780236698

01735

6785683660

777368

3799324536

1075545662

14359

480651178886133623225

541805427

4670975352780

461147831

19041877522030

67558971473348

47920

254672554

6421

Vol. Yr (000)

nananananananana

5.80na

23.39 14.55 40.75

na 13.29

nanana

64.49 7.06 5.47

nanananananananana

18.61na

5.66na

1.62na

16.61 48.59

nana

113.37 18.14 17.07

na 97.04 27.50

nanana

14.00

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 7.4 1.5 0.0 0.0 0.0 0.0 0.0 0.0 6.8 5.5 5.9 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.4 1.1 1.0 0.0 0.0 1.2 0.0 7.2 0.0 2.6

Div.Yield



Sierra WirelessSify TechnologiesSigma DesignsSigmaBroadband Co.Sigmatron InternationalSignal Advance, Inc.Signal Genetics, Inc. (D)Signature BankSignature BankSilgan HoldingsSilicom LimitedSilicon GraphicsSilicon Laboratories Inc.Silicon Motion TechnologySiliconware Precision IndsSilver Dragon ResourcesSilver Run AcquisitionSilver Run AcquisitionSilver Run AcquisitionSilver Standard ResourcesSilvercrest Asset Mgmt. GroupSilverSun TechnologiesSilverton Energy, Inc.Simmons First National Corp.Simulations Plus IncSina CorporationSinclair Broadcast GroupSinging Machine IncSino Agro FoodSino-Global Shipping AmericaSinovac BiotechSirius XM HoldingsSitestarSITO Mobile, Ltd.SITO Mobile, Ltd.Skkynet Cloud SystemsSky Solar Holdings, Ltd.Sky-mobi LimitedSkyline Medical Inc. (D)SkyPeople Fruit Juice (H)Skywest Inc.Skyworks Solutions Inc.SLM CorporationSLM CorporationSLM CorporationSLM CorporationSLM CorporationSLM CorporationSmart Server, Inc.SmartFinancial, Inc.

Company

SWIRSIFYSIGMSGRBESGMASIGLESGNLSBNYSBNYWSLGNSILCSGISLABSIMOSPILSDRGSRAQWSRAQUSRAQSSRISAMGSSNTSLTNSFNCSLPSINASBGISMDMSIAFSINOSVASIRISYTEESITOSITOSKKYSKYSMOBISKLNSPUSKYWSWKSOSMSLMISMSLMAPJSMSLMBPSVTZSMBK

Symbol

14.410 1.020 7.790 0.050 5.440 0.100 0.500

118.450 85.670 50.590 41.400

7.700 58.800 51.790

7.400 0.027 5.550

18.010 15.750 12.060 11.870

2.120 0.100

49.900 8.820

73.830 28.880

0.202 8.100 1.290 5.900 4.170 0.054 4.400 3.850 0.850 2.990 2.030 0.165 9.210

26.410 76.140 24.900

7.470 24.752 51.000 23.050 49.450

0.245 16.295

Last Price

25.941 1.450

10.190 0.130 7.910 0.950 1.240

163.149 142.140

56.060 44.000

7.790 59.350 56.250

8.360 0.027 5.600

18.080 16.100 15.840 13.560

3.900 0.100

58.750 11.890 85.240 35.895

0.202 11.550

3.000 7.160 4.440 0.060 6.080 3.850 1.150 8.380 3.328 6.760

20.950 29.870 88.520 25.100

7.700 24.980 51.750 24.920 53.400

0.250 18.750

52WHigh

9.690 0.920 5.410 0.050 5.310 0.080 0.400

114.010 85.670 47.000 25.000

3.880 36.560 26.680

6.100 0.027 0.450 9.950 9.650 3.659 9.840 1.200 0.100

38.300 6.740

37.250 24.803

0.202 7.560 0.400 4.380 3.290 0.030 1.550 3.850 0.650 1.120 1.750 0.080 1.621

13.230 54.500 21.610

5.090 20.460 40.620 12.540 36.000

0.245 14.210

52WLow

-35.98 -3.54 9.66

-61.54 -19.78 -89.47 -48.47 -13.62 -19.64 -5.98 59.11 91.07 39.11 79.94 18.28

.00---

73.93 5.75

-42.00 .00

6.43 -12.84 79.29 9.30 .00

-17.35 65.38 14.02 9.40 39.51 29.37

.00 -22.73 -49.75 -22.48 -94.86 34.15 67.37 -10.39 9.75 6.48 15.86 21.90 44.82 -.40

--

1 Year% Chg

632857735

6685321

135596

9973103745

1250567

980511033744468

103909110910

04261

4387620679

4440974244

4750

1717411910

166563181093

02363

4685918444

81581673100

137330

2507988110932

111226011168090865

6585421845

655305952649

64921355

51511

Vol. Yr (000)

110.85 25.50

nana

14.32nana

15.19na

19.46 17.25

na 66.07

246.62 24.67

nanananana

21.20 23.56

na 16.41 31.50

108.57 15.61 5.05 2.58

na 45.38 34.75 5.44

nananananana

5.01 9.33 14.78

na 13.34

na 91.07

na 88.30

na 26.71

P/E

0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 2.5 0.0 0.0 1.1 3.8 0.0 0.0 0.0 0.0 0.0 4.1 0.0 0.0 2.0 2.3 0.0 2.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 1.5 2.7 0.0 2.8 6.7 6.6 4.5 0.0 0.0

Div.Yield



Smith & WessonSmith Micro SoftwareSmoofi, Inc.SMTC Corp.Snap InteractiveSnyders-Lance Inc.Socket MobileSodaStream International Ltd.Sohu.com (D)Solar Capital Ltd.Solar Senior CapitalSolarCity CorporationSolarEdge TechnologiesSoligenixSonic Corp.Sonic FoundrySonus Networks Inc.Sophiris BioSORL Auto PartsSorrento TherapeuticsSotherly HotelsSotherly HotelsSotherly HotelsSoul and Vibe InteractiveSound FinancialSouth Beach SpiritsSouth State Corp.South Umpqua BankSouthern First BancsharesSouthern Missouri BancorpSouthern National BancorpSouthside Bancshares IncSouthwest Bancorp Inc.SP Plus CorpSpan-America Medical SystemsSpanish Broadcasting Sys. (D)SPAR GroupSpark Energy, Inc.Spark Therapeutics, Inc.Spartan Gold Ltd.Spartan MotorsSpartanNash CompanySPDR Dorsey Wright Fixed Inc.SpectraneticsSpectrum Pharmaceuticals IncSphere 3D (D)Spherix Inc.SPI Energy Co.Spiral Toys Inc.Spirit Airlines

Company

SWHCSMSISMFISMTXSTVILNCESCKTSODASOHUSLRCSUNSSCTYSEDGSNGXSONCSOFOSONSSPHSSORLSRNESOHOSOHOBSOHOMSOULSFBCSBESSSBUMPQSFSTSMBCSONASBSIOKSBSPSPANSBSASGRPSPKEONCESPAGDSPARSPTNDWFISPNCSPPIANYSPEXSPISTOYSAVE

Symbol

26.590 2.030 0.170 1.380 0.130

33.580 2.720

26.560 44.250 20.520 16.210 19.560 17.230

0.770 26.180

5.810 7.780 3.110 3.800 7.740 5.279

26.100 25.900

0.000 24.480

0.003 75.040 15.050 27.580 24.900 13.050 32.180 18.990 25.570 18.390

3.950 1.010

29.130 60.060

0.080 9.580

28.920 25.730 25.090

4.670 0.471 1.320 2.300 0.162

42.530

Last Price

31.190 3.680 0.750 1.850 0.130

39.100 4.050

30.701 59.500 20.880 17.090 58.870 30.500

1.440 36.340

8.510 10.000

8.550 4.850

10.710 7.060

26.900 26.520

0.042 25.290

0.375 81.798 18.050 31.110 25.400 13.590 33.620 19.970 26.390 20.000

6.350 1.600

35.630 66.000

0.080 9.950

33.890 26.910 25.810

7.740 3.800

13.108 18.000

0.460 53.530

52WHigh

16.330 1.800 0.090 1.140 0.130

27.930 2.390

11.660 35.646 15.050 12.800 16.200 14.410

0.440 22.720

4.280 5.150 0.670 1.390 4.250 4.500

25.640 25.000

0.000 20.051

0.002 59.185 13.455 19.280 20.080 11.115 18.610 14.000 20.405 16.920

2.550 0.850

15.560 21.200

0.080 2.610

17.660 24.400 10.650

4.140 0.402 1.200 2.290 0.100

32.730

52WLow

60.12 -41.02 -37.06 -10.43

.00 -1.59

- 75.23 -1.60 26.34 11.12 -56.55 -24.27 -26.40 6.18

-24.87 32.53 250.62 124.86 -6.08 -22.18

- .78

-98.67 21.98 -99.07

-.80 -7.04 32.20 15.33 13.07 26.08 12.62 14.20 6.25

-25.21 -28.28 65.64 38.36

.00 133.66 11.54

- 96.41 -22.07 -81.99 -85.33

- -58.41 -8.30

1 Year% Chg

45022636518

1723594

0124954

169857529549032427010120

95583819832114635

221640918

937923021513414756764

6299408451

1548221333

7448617731

368286269332085977

1678711352

9508697

10423518

3253481956

04365838151

220510674516179056456

48829095645689

257407

Vol. Yr (000)

13.10nananana

159.90 5.91 13.15

na 18.32 12.19

na 8.97

na 20.14

nanana

4.69nanananananana

18.08 14.75 14.44 12.64 15.54 17.58 22.61 32.78 12.51

na 25.25 15.25

nanana

18.19nananana

.11nana

9.91

P/E

0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 7.9 8.7 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.0 7.2 3.2 6.8 0.0 1.2 0.0 1.7 4.3 0.0 1.6 2.5 3.0 1.7 0.0 3.5 0.0 0.0 4.9 0.0 0.0 1.1 2.1 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Splunk Inc.Spok Holdings, Inc.Sports Field Holdings, Inc.Sportsman's Warehouse HoldingsSpring Bank PharmaceuticalsSpriza, Inc.Sprott Focus TrustSprouts Farmers Market, Inc.SPS Commerce, Inc.Sputnik Enterprises Inc.Spy Inc.SS&C TechnologiesStaar SurgicalStaffing 360 SolutionsStallion Synergies Inc.Stamps.comStanley Furniture Co.Staples Inc.Star Bulk CarriersStar Bulk CarriersStarbucksStarzStarzState Auto FinancialState Bank Financial Corp.State National CompaniesSteadyMed Ltd.StealthGas Inc.Steel DynamicsStein MartStellar Acquisition IIIStellar Biotechnologies Inc.StemCells, Inc.StemGen, Inc.Stemline TherapeuticsStericycle Inc.Stericycle Inc.Sterling ConsolidatedSterling Construction Co.Steven Madden Ltd.Stewardship FinancialStock Yards BancorpStoneCastle FinancialStonegate Bank (FL)Strainwise, Inc.Strata Skin Sciences (D)Stratasys, Ltd.Strattec Security Corp.Stratus PropertiesStrayer Education

Company

SPLKSPOKSFHISPWHSBPHSPRZFUNDSFMSPSCSPNIXSPYSSNCSTAASTAFSSYRESTMPSTLYSPLSSBLKLSBLKSBUXSTRZASTRZBSTFCSTBZSNCSTDYGASSSTLDSMRTSTLRUSBOTSTEMSGNIESTMLSRCLSRCLPSTCCSTRLSHOOSSFNSYBTBANXSGBKSTWCSSKNSSYSSTRTSTRSSTRA

Symbol

58.680 17.820

1.500 10.520 12.000

1.190 6.900

20.650 73.410

6.000 0.650

32.150 9.400 1.360 0.375

94.510 1.780 8.550

21.120 4.540

54.140 31.190 32.719 23.810 22.820 11.120

3.590 3.470

24.990 6.350 9.970 2.400 1.360 0.750

10.830 80.140 66.270

0.043 7.740

34.560 7.885

32.960 18.670 33.750

1.600 0.530

24.090 35.300 24.400 46.680

Last Price

66.900 20.960

1.500 14.183 13.250

1.190 7.173

30.000 78.290

6.000 0.650

38.595 9.780 7.900 1.300

123.750 3.650

13.500 21.579 12.000 64.000 40.690 38.690 25.690 23.730 13.260

5.209 5.180

28.010 9.830

10.040 9.700 7.560 1.200

11.290 151.570 110.000

0.043 7.980

38.755 8.000

33.970 19.356 34.000

1.600 1.530

32.520 71.610 25.500 63.850

52WHigh

29.850 15.490

1.500 7.710 7.616 1.190 4.660

18.700 38.350

6.000 0.650

23.615 4.980 1.220 0.200

68.820 1.660 8.000 7.830 1.568

52.630 20.330 24.750 17.840 17.340

8.330 2.000 2.390

15.320 5.610 9.970 2.060 0.330 0.700 3.880

76.760 63.080

0.043 3.690

27.800 5.410

22.667 13.810 28.211

1.600 0.476

14.480 34.760 14.910 42.390

52WLow

8.55 12.25

.00 -8.98

- .00

14.58 -5.55 3.36 .00 .00

-9.39 19.62 -79.29

- 28.78 -34.66 -30.45 5.75

-54.93 -7.30 -16.19 -11.71 3.79 9.83 23.26 21.68 -23.18 37.92 -33.05

--

-75.57 -37.50 13.44 -43.78 -35.72

.00 90.36 -4.00 39.76 38.17 10.56 8.59 .00

-54.46 -10.60 -43.92 46.86 -15.16

1 Year% Chg

36584618564

087947

14240

850647773232139

00

1238932471430746

27134113

99381539382

1384252306

1797792228021

766234

1761318588

26267243

65815232443

10310587

17591033

2138122111017686

019735

104434862

619725027395

09376

22631118263952

19818

Vol. Yr (000)

na 4.46

na 14.82

nana

62.73 21.74

253.14nana

535.83nanana

47.02nana

32.49 6.98 30.08

nana

396.83 18.11 10.49

nana

624.75 13.23

nanananana

30.13 24.91

nana

17.72 11.11 18.83

nanananana

13.84 30.89 13.41

P/E

0.0 2.9 0.0 0.0 0.0 0.0 5.9 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0

285.7 5.8 9.3 0.0 1.5 0.0 0.0 1.7 2.5 2.2 0.0 0.0 2.2 4.8 0.0 0.0 0.0 0.0 0.0 0.0 7.9 0.0 0.0 0.0 1.6 2.2 7.9 1.0 0.0 0.0 0.0 1.6 0.0 0.0

Div.Yield



Streamline Health SolutionsStrongbridge Biopharma plcStudent TransportationSucampo PharmaSuccess Holding Group Intl.Sugar Creek FinancialSummer Infant (D)Summit Financial Grp IncSummit State BankSummit Therapeutics plcSun Bancorp (NJ)Sun Biopharma Inc.Sun Hydraulics Corp.Sundance Energy AustraliaSundance StrategiesSunEdison SemiconductorSunesis PharmaceuticalsSungy MobileSunnyside Bancorp IncSunopta IncSunpeaks VenturesSunPower Corp.SunRun Inc.Sunshine BancorpSunshine Heart (D)Sunstock Inc.Sunworks, Inc.Super Micro ComputerSupercom, Ltd.Superconductor TechnologiesSuperior Uniform GroupSupernus Pharmaceuticalssupport.com (D)Surgery Partners, Inc.Surgical Care AffiliatesSurmodics Inc.Sussex BancorpSVB Financial GroupSVB Financial GroupSykes Enterprises Inc.Symantec Corp.Synacor, Inc.Synalloy Corp.SynapticsSynchronoss TechnologiesSyndax PharmaceuticalsSynergy CHC Corp.Synergy PharmaceuticalsSynergy PharmaceuticalsSynergy Pharmaceuticals

Company

STRMSBBPSTBSCMPSHGTESUGRSUMRSMMFSSBISMMTSNBCSNBPSNHYSNDESUNDSEMISNSSGOMOSNNYSTKLPHRXSPWRRUNSBCPSSHSSOKSUNWSMCISPCBSCONSGCSUPNSPRTSGRYSCAISRDXSBBXSIVBOSIVBSYKESYMCSYNCSYNLSYNASNCRSNDXSNYRSGYPUSGYPWSGYP

Symbol

1.840 5.220 5.990

12.310 3.150

11.950 2.160

19.160 13.580

9.064 23.060

4.500 32.270 13.300

8.200 11.390

4.370 4.810

11.510 7.060 0.010 8.920 6.300

14.780 0.560 1.350 2.570

23.370 3.430 2.670

19.790 24.730

0.840 20.240 48.760 30.090 16.330 26.000

110.540 28.130 25.100

2.910 9.510

58.580 41.180 15.160

0.650 12.000

0.750 5.510

Last Price

2.470 14.300

6.080 22.110

7.250 12.250

2.440 20.770 14.250 12.780 23.250

7.100 35.930 17.600

8.200 11.820

6.600 4.840

12.000 7.400 0.010

31.100 14.950 15.250

2.730 1.500 4.070

34.690 8.975

10.499 20.500 26.840

1.290 22.320 52.790 30.280 16.950 26.840

141.750 33.000 25.365

3.980 10.550 94.477 43.650 18.030

0.750 15.980

2.790 7.150

52WHigh

1.080 3.300 3.020 9.590 3.150

10.150 1.220

11.030 12.890

4.260 18.900

0.600 24.000

9.750 8.200 3.240 2.628 4.420

10.260 3.160 0.010 7.365 4.855

13.550 0.400 0.500 1.840

18.600 2.960 2.170

13.710 9.510 0.700

11.760 27.880 17.450 11.430 25.120 77.871 24.910 14.741

1.270 6.200

47.090 20.330

8.970 0.400 6.360 0.350 2.500

52WLow

-15.89-

48.40 -41.53 -56.55 17.73 22.91 63.66 3.61

-15.92 17.84 650.00 13.27

- .00

7.41 -15.88 7.85 10.67 37.52

.00 -59.53 -41.29 7.81

-77.02-

-6.83 -15.29 -58.47 -65.07 12.17 54.92 -27.30 8.46 50.09 37.80 31.94 4.33 -4.40 10.35 58.72 110.88

.22 -25.00 24.03

- 41.30 -11.11 -64.00 -8.69

1 Year% Chg

83314187

2555687959

0132

47593803114121903664

315409

790

104273348432

04

1136920

453412196399

106414567

3840335

1016959029

9263914040

12671635218391385886811395

1005204

12721635201

170179693916

43721413617860713094

14312

2353616816

Vol. Yr (000)

nana

74.88 43.96

nanana

12.86 12.69

na 51.24

na 29.88

nanananananananana

157.50nanana

15.12 15.58 4.83

na 21.75 45.80

na 65.29 15.14 44.91 16.49

na 16.72 18.63 6.66

nana

29.74 514.75

nanananana

P/E

0.0 0.0 7.4 0.0 0.0 0.0 0.0 2.1 3.5 0.0 0.2 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.0 0.0 0.0 0.9 6.8 0.0 0.0 1.2 0.0 3.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Syneron Medical Ltd.Synopsys Inc.Syntel Inc. (D)Synthesis Energy SystemsSynutra InternationalSypris SolutionsSyros PharmaceuticalsSysorex GlobalT-Mobile UST-Mobile UST. Rowe Price GroupT2 Biosystems, Inc.Tabula Rasa HealthCareTactile Systems TechnologyTaitron ComponentsTake-Two InteractiveTalend S.A.Tanaris Power HoldingsTandem Diabetes CareTandy Leather FactoryTangoe, Inc.Tantech Holdings Ltd.Tarena InternationalTASER InternationalTat TechnologiesTaxus Pharmaceuticals HldgsTaylor Consulting Inc.Taylor Devices IncTCP CapitalTD Ameritrade HoldingTearLab Corporation (D)Tech Data Corp.Technical CommunicationsTechTargetTecnoglass Inc.Tecogen Inc.Tecumseh ProductsTeleNav, Inc.Teletech HoldingsTeligent, Inc.Telkonet, Inc.Tenax Therapeutics, Inc.TerraForm Global (E)TerraForm PowerTerrapin 3 Acquisition (D)Terrapin 3 Acquisition (D)Terrapin 3 Acquisition (D)TerraVia Holdings, Inc.Territorial BancorpTESARO, Inc.

Company

ELOSSNPSSYNTSYMXSYUTSYPRSYRSSYRXTMUSPTMUSTROWTTOOTRHCTCMDTAITTTWOTLNDTPHXTNDMTLFTNGOTANHTEDUTASRTATTTXSPTAYOTAYDTCPCAMTDTEARTECDTCCOTTGTTGLSTGENTECUTNAVTTECTLGTTKOITENXGLBLTERPTRTLTRTLWTRTLUTVIATBNKTSRO

Symbol

7.160 59.350 41.910

1.210 4.260 1.030

13.870 0.358

78.070 46.720 66.500

7.240 14.320 18.700

1.150 45.080 26.160

0.638 7.660 7.700 8.250 2.020

14.480 28.610

7.790 3.500 0.174

19.750 16.380 35.240

0.650 84.710

2.650 8.060

12.040 4.160 4.990 5.730

28.990 7.600 0.245 2.315 4.110

13.910 9.933 0.181

10.060 2.750

28.660 100.240

Last Price

8.470 60.000 50.920

1.450 6.720 2.740

21.500 1.300

80.850 48.110 79.000 12.295 16.170 22.290

1.690 46.780 34.489

0.638 12.480

7.980 10.120 19.360 15.190 30.150

9.190 3.600 0.174

20.450 16.780 37.900

2.250 88.700

7.750 9.600

15.590 6.499 4.990 7.890

30.750 9.180 0.245 3.490 8.360

14.690 10.100

0.590 12.210

3.520 29.440

110.480

52WHigh

6.100 39.260 40.680

0.485 3.245 0.640 8.160 0.270

57.320 33.230 63.570

4.920 14.000 10.000

0.732 27.850 24.260

0.638 6.042 6.320 5.320 1.850 8.350

13.560 6.350 3.000 0.174

12.724 12.000 24.880

0.580 57.985

2.260 5.980 9.820 2.460 4.990 4.470

24.190 4.460 0.245 1.940 1.920 6.730 9.800 0.011 9.500 1.180

24.870 29.510

52WLow

-5.50 25.55 -5.03 24.47 -13.26 -15.00

- -64.71 11.19 15.18 -3.33 -23.92

--

11.88 53.66

- .00

-10.47 10.06 15.88 -79.96 53.23 7.53 19.85 16.67

.00 54.18 17.24 12.45 -69.95 21.40 -9.59 -4.91 -17.10 25.85

.00 -24.19 6.79 9.76 .00

-31.34 -36.43

- .54

-65.88 -1.37 2.69 10.16 134.25

1 Year% Chg

2010717192050410384701059510893

50927878

2649372950429026723754

425461395027

28238526758

040493

254442252

802038127

214133946

00

121030152

6047842667182083

927216312

38611838

0174751743258978

05403

269385465929

56278432083

1106974256

172982

Vol. Yr (000)

179.00 37.09 13.35

na 19.36

nanana

59.14 35.39 15.72

nananana

204.91nanana

11.00nanana

114.44 24.34

nana

15.93 7.99 21.75

na 13.73

na 40.30 20.07

nanana


16.96na

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.6 0.0 3.3 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.4 0.0 0.0 0.0 8.9 2.0 0.0 0.0 0.0 0.0 4.2 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0

Div.Yield



Tesco Corp.Tesla Motors, Inc.TESSCO TechnologiesTessera TechnologiesTest SymbolTetra TechTetraLogic PharmaceuticalsTetraphase PharmaceuticalsTexas Capital BancsharesTexas Capital BancsharesTexas Capital BancsharesTexas Capital BancsharesTexas InstrumentsTexas Roadhouse Inc.TFS FinancialTG TherapeuticsThat Marketing SolutionThe Bancorp BankThe Community Financial Corp.The Health and Fitness ETFThe Joint Corp.The KEYW Holding Corp.The Kraft Heinz Co.The Long-Term Care ETFThe MaryJane GroupThe Michaels Companies, Inc.The Obesity ETFThe ONE Group HospitalityThe Organics ETFThe Priceline Group Inc.The Restaurant ETFThe RMR Group (D)The Staffing Group Ltd.The Trade DeskThe9 LimitedTheravance BiopharmaTheStreet, Inc.Third Century BancorpTHL Credit, Inc.Threshold PharmaceuticalsTHT Heat Transfer Tech. (D)Thunder Energies Corp.Tianhe Union HoldingsTICC CapitalTii Network TechnologiesTile Shop HoldingsTill Capital Ltd.Timberland BancorpTiptree FinancialTitan Machinery

Company

TESOTSLATESSTSRAZZZZQTTEKTLOGTTPHTCBITCBIWTCBILTCBIPTXNTXRHTFSLTGTXTSTSTBBKTCFCFITSJYNTKEYWKHCOLDMJMJMIKSLIMSTKSORGPCLNBITERMRTSGLTTDNCTYTBPHTSTTDCBTCRDTHLDTHTITNRGTUAAETICCTIIITTSTILTSBKTIPTTITN

Symbol

8.160 204.030

12.410 38.440 10.000 35.470

0.158 3.830

54.920 38.560 25.750 26.240 70.180 39.030 17.810

7.740 0.240 6.420

23.055 26.580

2.380 11.040 89.510 26.390

0.028 24.170 24.715

2.499 24.570

1471.490 24.783 37.940

1.993 29.210

1.830 36.240

1.100 9.500 9.530 0.678 0.300 0.300

20.000 5.820 2.145

16.550 4.350

15.750 5.940

10.400

Last Price

9.770 269.340

24.390 38.880 10.000 36.240

2.380 12.450 61.830 38.610 28.248 28.340 72.580 48.995 19.420 14.870

0.240 8.230

24.000 27.500

7.900 11.260 90.540 27.570

0.028 31.365 29.580

3.700 37.520

1481.780 27.270 40.667

2.500 33.400

4.490 37.141

1.770 10.200 12.220

4.440 0.900 0.750

20.000 7.040 2.145

21.050 5.000

16.100 7.500

13.440

52WHigh

5.125 141.050

12.050 26.210 10.000 22.850

0.091 3.120

29.780 16.220 21.100 20.100 46.730 33.060 15.580

5.410 0.240 3.880

19.190 23.390

1.850 3.910

68.180 24.770

0.028 19.460 23.360

2.220 0.385

954.020 22.060 11.890

1.125 26.840

0.900 10.560

0.820 7.490 8.583 0.210 0.200 0.250 0.830 4.160 2.145

11.670 2.760

10.160 4.735 7.870

52WLow

13.01 -13.68 -41.50 18.42

.00 44.23 -91.29 -55.02 6.63 -.13 2.65 4.37 42.83 4.12 4.40

-34.62 .00

-8.35 3.87

- -62.40 73.98 24.74

- .00

5.42-

-30.11-

17.46--

-11.42-

67.89 197.98 -33.33 7.71

-12.06 -85.35 -47.37 -14.29

1734.86 -14.74

.00 34.68 2.78 48.91 -6.17 -9.21

1 Year% Chg

54752889395

259476010

063198

148434132946106398

4916764345

10655791684774890076941

025148

38530

565263830

614142216

0224280

1261643

135118838

1619119351757616787

610049490

8739104

25439367650

8880

16461253

092452

104118359767

25033

Vol. Yr (000)

42.95na

27.58 20.02

na 95.86

nana

19.97nana

9.54 23.39 24.39 63.61

nanana

17.21nanana

54.91nana

13.66nanana


.98nanana

12.38na

40.37na

10.36nana

P/E

0.0 0.0 6.5 2.1 0.0 1.0 0.0 0.0 0.0 0.0 6.3 6.3 2.2 2.0 2.8 0.0 0.0 0.0 1.7 0.5 0.0 0.0 2.7 1.9 0.0 0.0 0.4 0.0 0.3 0.0

12.2 2.6 0.0 0.0 0.0 0.0 0.0 0.0

14.2 0.0 0.0 0.0 0.0

20.2 0.0 0.0 0.0 2.3 1.7 0.0

Div.Yield



Titan PharmaceuticalsTiVo Corp.Tobira Therapeutics, Inc.Tokai Pharmaceuticals, Inc.Tomichi Creek OutfittersTonix Pharmaceuticals Hldgs.Top Image SystemsTOP Ships (D)TOR Minerals InternationalTorchlight Energy ResourcesToucan Interactive Corp.Tower SemiconductorTowerstream (D)Town Sports InternationalTowne BankTPI CompositesTRACON Pharmaceuticals, Inc.Tractor SupplyTrans World EntertainmentTransact TechnologiesTranscat IncTransgenomic (D)TransGlobe EnergyTravelCenters of America LLCTravelCenters of America LLCTravelCenters of America LLCTravelCenters of America LLCTravelzoo Inc.Trendmaker Inc.Trevena, Inc.TRHF Company LimitedTriCo BancsharesTrillium Therapeutics Inc.Trimas Corp.Trimble Inc.Trinity Bank N.A (TX)Trinity Biotech PLCTripAdvisor, Inc.TriState Capital HoldingsTriumph Bancorp, Inc.tronc, Inc.Tropic International, Inc.Trovagene, Inc.Trovagene, Inc.Trovagene, Inc.TrueCar, Inc.Truett-Hurst, Inc.Trunity HoldingsTrupanion, Inc.Trustco Bank Corp.

Company

TTNPROVITBRATKAITCKFETNXPTISATOPSTORMTRCHTCNTTSEMTWERCLUBTOWNTPICTCONTSCOTWMCTACTTRNSTBIOTGATANNITATANNZTANNLTZOONTBTDTRVNTRHFTCBKTRILTRSTRMBTYBTTRIBTRIPTSCTBKTRNCTRPOTROVUTROVTROVWTRUETHSTTNTYTRUPTRST

Symbol

5.880 22.420 39.740

1.530 0.350 0.698 2.220 3.480 5.887 1.090 0.510

15.180 1.350 3.090

24.030 21.260

6.670 67.350

3.450 7.480

10.937 0.282 1.970

25.680 7.160

25.400 25.659 12.830

0.060 6.750

15.000 26.770 14.780 18.610 28.560 47.500 13.220 63.180 16.150 19.840 16.880

1.250 17.690

4.490 1.310 9.440 1.610 0.090

16.900 7.090

Last Price

8.740 23.696 41.390 12.930

0.360 7.954 3.850 9.900 6.150 1.940 0.510

16.600 22.000

3.970 24.139 22.720 12.500 97.250

4.000 10.460 11.850

1.480 3.120

26.280 12.670 25.940 26.150 13.270

0.060 13.020 23.000 29.650 16.690 22.020 28.720 51.000 13.680 87.500 16.280 19.900 17.800

2.500**********

7.180 5.580

11.130 4.500 0.090

17.680 7.250

52WHigh

0.692 8.010 3.760 0.980 0.250 0.690 1.390 1.300 3.150 0.420 0.510

10.360 1.180 0.920

16.500 11.310

4.000 66.770

3.100 6.430 8.260 0.252 1.000

22.500 6.410

20.760 21.160

6.630 0.060 5.580 6.000

23.470 6.620

14.760 15.970 45.060

9.200 53.480 10.770 12.630

5.450 1.250

13.300 2.850 1.000 4.418 0.200 0.090 6.270 5.170

52WLow

741.04 106.07 329.46 -86.55 -1.41 -88.26 -30.03 -62.32 7.66

-38.82 .00

19.37 -93.75 11.81 28.33

- -33.43 -22.79 -11.05 -26.28 6.78

-69.44 -28.67 1.51

-31.94-

2.46 47.34

- -34.21 100.00 8.87 5.21 11.45 73.15 -6.86 12.96 -4.54 31.70 17.73 116.58 -16.67 -21.73 -19.89 -76.52 76.81 62.38

.00 118.10 22.65

1 Year% Chg

708972128464811593992

0923871024886004

46846147

097215

5055092128533100718775

6122250209

208635091189

2450521749

212563355

247225589932

084099

27120231672941889

2687961

14022403772

85848133

5415600

96448421

1460265942

02424149643

Vol. Yr (000)


.97 18.77

nana

21.38 115.00 19.68 17.36

nanana

143.20nana

14.10nanana

13.73nana

62.09na

30.05 65.81 18.35 18.37

nanananananananana

16.11

P/E

0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 1.4 0.0 4.4 0.0 0.0 0.0 8.0 0.0 7.9 7.8 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.7

Div.Yield



TrustmarkTSR Inc.TTM Multi-Strategy IncomeTTM Technologies IncTubeMogul, Inc.Tucows IncTuesday Morning CorpTuniu CorporationTurbine Truck EnginesTurnkey Capital, Inc.Turtle Beach Corp.Tuttle Tactical Mgmt. US CoreTwenty First Century Fox, Inc.Twenty First Century Fox, Inc.Twenty First Century Fox, Inc.Twenty First Century Fox, Inc.Twin DiscTwinlab Consolidated HoldingsTwo River BancorpU.S. Auto Parts NetworkU.S. Concrete Inc.U.S. Energy Corp.Ubiquiti NetworksUbiquity Inc.UBL InteractiveUFP TechnologiesUlta SalonUltimate Novelty SportsUltimate RackUltimate Software GroupUltra Clean HoldingsUltragenyx PharmaceuticalUltralife Corp.Ultrapetrol Bahamas (D)Ultratech IncUMB Financial Corp.Uni-PixelUnico America Corp.UnifiedOnline, Inc.Unilife Corporation (E)Union BanksharesUnion Bankshares Corp.United American Svgs Bank PaUnited Bancorp Inc OhUnited BancsharesUnited BanksharesUnited Cannabis Corp.United Community BancorpUnited Community BanksUnited Community Financial

Company

TRMKTSRITUTITTMITUBETCXTUESTOURTTEGTKCIHEARTUTTNWSVVNWSAVFOXFOXATWINTLCCTRCBPRTSUSCRUSEGUBNTUBIQEUBLIEUFPTULTAETSTUTMREULTIUCTTRAREULBIULTRUTEKUMBFUNXLUNAMUOIPEUNISUNBUBSHUASBUBCPUBOHUBSICNABUCBAUCBIUCFC

Symbol

27.560 7.470

22.830 11.450

9.370 32.000

5.980 10.120

0.020 0.236 1.310

22.000 15.380 15.250 24.740 24.220 11.980

1.090 11.520

3.290 46.065

1.750 53.500

0.310 0.026

26.500 237.980

2.000 0.020

204.390 7.410

70.940 4.110 0.301

23.080 59.450

1.670 11.030

0.000 2.100

34.060 26.770 20.500 10.882 19.990 37.670

0.340 15.150 21.020

7.110

Last Price

28.705 9.500

23.890 11.750 14.460 33.940

9.230 17.070

0.020 0.600 3.720

23.230 15.380 15.250 31.580 31.395 14.710

1.750 11.910

4.490 69.660

3.390 54.725

0.310 0.159

27.350 278.626

2.000 0.020

224.069 7.500

117.120 7.610 0.820

26.400 61.240

2.880 12.390

0.009 12.900 37.550 27.960 20.500 11.350 21.660 43.130

0.790 15.810 22.230

7.380

52WHigh

19.750 3.370

21.900 4.670 8.750

17.670 5.010 7.620 0.020 0.110 0.830

21.000 15.380 15.250 22.650 22.660

8.187 0.510 8.750 1.870

40.420 0.672

25.750 0.310 0.020

20.400 146.770

2.000 0.020

148.260 4.500

46.520 3.730 0.050

13.970 39.550

0.350 8.150 0.000 1.910

26.010 20.570 20.500

8.130 15.400 32.220

0.120 12.950 15.740

4.840

52WLow

20.50 58.19 -4.32 81.40 -11.57 37.24 6.18

-21.51 .00

-26.25 -46.37 -2.79 .00 .00

-11.06 -11.80 1.48

-35.88 26.16 62.19 -13.49 -39.43 53.60

.00 -35.00 7.41 43.34

.00 .00

11.76 29.04 -32.32 -32.39 -34.04 45.97 17.13 44.14 4.25

-98.57 -78.97 28.70 13.00

.00 17.01 24.25 1.60 13.44 -.87 3.80 41.24

1 Year% Chg

8315649581736

14888348128103996965777493

0289

465794021

00

6525302059704

842510

1316187047672367776

1032930

1045257

20485700

4978720185

1275974375

713373559350967

130430365

9878261222702

122925370

0780502

684023105

49010104815153

Vol. Yr (000)

17.78 37.35

na 54.52

na 26.45 74.75

nanananananana

17.42 17.06

nana

13.24 65.80 48.49

na 21.15

nana

25.24 41.75

nana

314.45nana

25.69 6.02

na 23.13

nananana

19.35 16.52

na 15.77 11.97 19.62

na 19.18 17.81 19.75

P/E

3.4 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.2 0.0 0.0 1.5 1.5 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 3.3 2.9 0.0 4.0 2.2 2.7 0.0 1.6 1.6 1.7

Div.Yield



United Dev. Funding IV (E)United Financial Bancorp, Inc.United Fire GroupUnited Insurance HoldingsUnited Natural FoodsUnited Security BancsharesUnited Security Bancshares CAUnited Therapeutics Corp.United-Guardian, Inc.Unity Bancorp IncUniversal Display CorpUniversal ElectronicsUniversal Forest ProductsUniversal Logistics HoldingsUniversal Stainless & AlloyUnivest Corp of PAUpland Software, Inc.Uplift NutritionUranium Resources (D)Urban OutfittersUS Basketball LeagueUS Ecology, IncUS Global Investors IncUS Lime & MineralsUS-Dadi Fertilizer Ind IntlUSA TechnologiesUSA TechnologiesUSA Truck Inc.Utah Medical ProductsUTStarcom HoldingsValidea Market Legends ETFValmie Res IncValue LineVanda PharmaceuticalsVanEck Vectors Biotech ETFVanEck Vectors Generic DrugsVanEck Vectors PharmaceuticalVangrd Gbl ex-U.S. Real EstateVangrd Intr-Term Cor Bd E.T.F.Vangrd Intr-Term Gov Bd E.T.F.Vangrd Long-Term Cor Bd E.T.F.Vangrd Long-Term Gov Bd E.T.F.Vangrd Mortg-Backed Sec E.T.F.Vangrd Shrt-Term Cor Bd E.T.F.Vangrd. ST Inflation-ProtectedVanguard Emrg. Mkts. Govt. ETFVanguard Intl. Dividend Appr.Vanguard Intl. High Div. YieldVanguard Natural Resources LLCVanguard Natural Resources LLC

Company

UDFUBNKUFCSUIHCUNFIUSBIUBFOUTHRUGUNTYOLEDUEICUFPIULHUSAPUVSPUPLDUPNTURREURBNUSBLECOLGROWUSLMUSDFUSATPUSATUSAKUTMDUTSIVALXVMRIVALUVNDABBHGNRXPPHVNQIVCITVGITVCLTVGLTVMBSVCSHVTIPVWOBVIGIVYMIVNRAPVNR

Symbol

3.200 13.840 42.320 16.980 40.040 10.590

6.320 118.080

14.668 12.820 55.510 74.460 98.490 13.420 10.500 23.360

8.810 0.040 1.280

34.520 0.271

44.840 1.840

66.000 0.015

20.000 5.605

10.240 59.800

2.070 24.600

0.550 16.240 16.640

115.210 24.450 57.460 56.170 89.580 66.780 95.700 84.460 53.960 80.550 49.650 81.630 57.030 56.410

3.420 0.905

Last Price

18.310 14.160 45.750 20.040 55.690 10.892

6.733 164.035

23.490 12.880 74.390 80.420

110.970 18.310 13.650 23.790 10.600

0.040 10.200 37.820

0.271 49.390

2.327 66.620

0.100 20.000

5.810 21.460 68.900

2.920 24.830

0.750 19.715 18.000

738.284 25.900

132.860 57.578 90.140 67.450 97.640 87.920 54.005 81.180 49.760 82.080 58.360 58.000 20.925

9.530

52WHigh

3.200 10.280 33.700 12.830 29.750

7.750 4.509

97.520 13.521

8.746 32.470 40.280 57.110 11.120

6.100 18.425

5.950 0.040 1.250

19.260 0.050

29.890 0.962

45.560 0.001

14.500 2.130 9.960

52.420 1.590

19.300 0.100

12.410 6.910

93.100 22.600 55.020 45.131 83.750 64.110 82.895 73.200 52.530 78.750 48.050 72.130 51.460 49.747

2.420 0.860

52WLow

-81.90 6.91 23.04 28.29 -18.69 30.49 20.43 -9.60 -20.79 38.46 61.72 81.27 67.15 -14.69 -6.76 21.26 10.84

.00 -85.68 15.43 170.00 1.95 8.89 39.47 -85.00 31.58 130.08 -41.50 13.42 -12.29 5.41

129.21 7.72 40.79 -83.10

- -55.51 7.73 4.55 1.31 10.01 8.95 .75 .84

2.18 8.97

--

-85.50 -89.77

1 Year% Chg

7176292651444226095

15586215602257

13011711842464

1387302305029608

36215175

127962975

0282240449093

4919668

58032036

0168

5786012287

222110882

3453288

60512685028987

1891656555091

15247123035406972436852562

2101655081416715

421734275098

362916

Vol. Yr (000)

na 15.55 14.01 10.42 15.83 36.52 14.36 5.28 26.67 8.38 53.89 43.80 20.60 10.91

na 16.69

nanana

17.89na

28.56na

23.49nanana

33.03 17.59

nanana

13.76nanananananananananananananananana

P/E

0.0 3.6 2.4 1.4 0.0 0.8 0.0 0.0 4.8 1.5 0.0 0.0 0.9 2.1 0.0 3.4 0.0 0.0 0.0 0.0 0.0 1.6 1.6 0.8 0.0 0.0 0.0 0.0 1.7 0.0 0.3 0.0 4.0 0.0 0.3 0.0 2.0 3.1 3.2 1.6 4.1 2.4 1.8 2.1 0.0 4.5 0.9 2.4 0.0 0.0

Div.Yield



Vanguard Natural Resources LLCVanguard Natural Resources LLCVanguard Russell 1000 ETFVanguard Russell 1000 GrowthVanguard Russell 1000 ValueVanguard Russell 2000 ETFVanguard Russell 2000 GrowthVanguard Russell 2000 ValueVanguard Russell 3000 ETFVanguard Short Term Govt BondVanguard Total Int'l Bond ETFVanguard Total Intl. StockVanjia Corp.Vansen PharmaVaronis SystemsVASCO Data Security Intl.Vascular Biogenics Ltd.Vascular Solutions IncVBI Vaccines Inc.VCA Inc.Veeco InstrumentsVenaxis, Inc. (D)Vera Bradley, Inc.Veracyte, Inc.Verastem, Inc.Vericel CorporationVerint Systems Inc.Verisign Inc.Verisk AnalyticsVeritex Holdings, Inc.Vermillion, Inc.Versailles Financial CorpVersartis, Inc.Vertex EnergyVertex PharmaceuticalsVestin Realty Mortgage IIViacom Inc.Viacom Inc.Viasat Inc.VIASPACE Green EnergyViatar CTC Solutions Inc.Viavi SolutionsVical Inc.Vicor Corp.Victory CEMP Dev. Enh. Volat.Victory CEMP Em. Mkt Volatil.Victory CEMP Intl High Div VolVictory CEMP Intl. VolatilityVictory CEMP US 500 Enh. Vol.Victory CEMP US 500 Volatility

Company

VNRCPVNRBPVONEVONGVONVVTWOVTWGVTWVVTHRVGSHBNDXVXUSVNJAVNSNEVRNSVDSIVBLTVASCVBIVWOOFVECOAPPYVRAVCYTVSTMVCELVRNTVRSNVRSKVBTXVRMLVERFVSARVTNRVRTXVRTBVIABVIAVSATVGREFVRTTVIAVVICLVICRCIZCEZCIDCILCFOCFA

Symbol

3.450 3.350

99.635 106.820

92.410 99.580

108.070 90.790 99.410 61.210 56.040 47.210 12.890

1.250 30.100 17.610

5.220 48.230

3.430 69.980 19.630

3.030 15.150

7.610 1.330 2.800

37.630 78.240 81.280 17.390

1.300 19.490 12.250

1.150 87.210

2.550 38.100 42.820 74.650

0.850 1.000 7.390 3.040

11.600 29.900 26.210 32.140 34.020 38.610 38.690

Last Price

19.205 18.390

100.800 108.650

94.020 100.690 109.480

92.010 100.900

61.440 56.310 48.220 12.890

1.250 30.630 21.350

8.540 50.720

4.400 73.690 22.060

6.650 20.690

8.150 2.430 6.690

49.700 93.940 86.000 17.750

2.200 22.000 14.690

2.800 134.710

3.750 53.345 54.690 79.150

0.850 1.700 7.935 5.350

12.190 37.800 27.520 37.080 35.300 39.250 39.260

52WHigh

2.200 2.280

82.530 89.640 75.630 74.988 81.000 68.129 82.000 60.680 52.540 39.316

4.500 1.250

13.250 12.350

2.760 24.340

3.260 44.000 15.260

1.600 10.410

4.210 1.050 1.690

29.760 68.920 64.790 12.350

0.920 16.500

6.170 0.630

75.900 0.957

30.110 33.880 56.020

0.850 0.400 4.675 2.808 7.000

26.070 23.950 28.750 29.270 31.690 31.750

52WLow

-83.86 -82.56 10.34 9.82 11.19 11.90 8.87 15.67 10.56 -.17 5.07 4.13

- .00

93.01 .95

-32.94 46.18

- 30.26 -4.13 2.60 20.89 31.56 -26.67 1.85

-14.60 7.53 1.69 10.63 -39.22 -11.41 7.52

-48.37 -24.65 -19.81 -14.98 -6.80 14.54

.00 -41.18 27.57 -31.24 22.07 -7.04

- -2.02 2.27 10.49 10.79

1 Year% Chg

1079313823

5951653162269044145913602124

24957143619166335

10

29793701268116424346

780713767453913

133210833411308268849

101525114901191060153357

58447596

525972

9641373639

6417889391353955836

037

448026413432

78601956

6931553

82338512690

Vol. Yr (000)

nanananananananananananananana

34.53na

86.13na

24.73nana

17.22nananana

20.81 22.90 16.72

nananananana

7.34 8.25

173.60nanananananananananana

P/E

0.0 0.0 1.9 1.5 2.4 1.4 0.9 1.8 1.9 0.8 1.5 2.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 1.9 0.0 0.0 0.0 0.0 0.0 0.0 1.9 2.5 3.8 2.1 1.4 1.3

Div.Yield



Victory CEMP US Disc. Enh.Vol.Victory CEMP US EQ Inc.EnhVol.Victory CEMP US LgCap High DivVictory CEMP US Small Cap Vol.Victory CEMP US SmCap HighDiv.Vident Core U.S. Bond StrategyVident Core US Equity ETFVident International Equity FdVideocon d2h LimitedView SystemsViewRay, Inc.Viking Therapeutics, Inc.Viking Therapeutics, Inc.Village Bank and TrustVillage Super MarketVimpelCom Ltd.VinCompass Corp.Viper Energy Partners LP (D)Virco ManufacturingVirgin America Inc.Virtu FinancialVirtual PiggyVirtus Investment PartnersVirtus Oil and GasVirtusaVisionChina MediaVistaGen TherapeuticsVitae Pharmaceuticals, Inc.Vital TherapiesVitaxel Group LimitedViveve MedicalVivus Inc.VocalTec Communications (D)Vocus, Inc.Vodafone Group PLCVoltari Corp. (D)Vopia, Inc.VOXX InternationalVoyager Therapeutics, Inc.VS 2X VIX Mid TermVS 2X VIX Short TermVS 3X GOLDVS 3X INV GOLDVS 3X INV SILVERVS 3X SILVERVS Inverse VIX MtermVS Inverse VIX STermVS VIX Mid TermVS VIX Short TermVSE Corp

Company

CSFCDCCDLCSACSBVBNDVUSEVIDIVDTHVSYMEVRAYVKTXVKTXWVBFCVLGEAVIPVCPSVNOMVIRCVAVIRTVPIGVRTSVOILDVRTUVISNVTGNVTAEVTLVXELVIVEVVUSCALLVOCSVODVLTCVOPAEVOXXVYGRTVIZTVIXUGLDDGLDDSLVUSLVZIVXIVVIIZVIIXVSEC

Symbol

35.890 39.640 38.650 36.760 36.925 51.930 26.790 21.970

9.780 0.001 4.520 1.401 0.480

23.331 32.010

3.480 1.250

16.150 4.200

53.510 14.970

0.145 97.860

0.025 24.680

6.250 4.230

20.920 6.120 0.032 7.220 1.140 6.090

17.980 29.150

2.640 0.054 2.990

12.010 8.850

18.150 12.960 44.080 20.570 21.980 43.630 37.460 13.190 11.490 33.990

Last Price

36.930 40.065 39.120 37.050 37.760 52.140 26.953 22.220 10.790

0.006 5.750 7.140 0.530

25.070 33.000

4.510 1.250

20.250 4.940

56.540 25.720

0.450 141.970

1.525 59.400 11.780

4.690 20.980 11.800

0.750 10.000

2.250 12.500 17.980 34.700

8.600 0.370 8.040

30.540 21.000

339.500 15.060 98.600 76.450 29.090 44.810 40.590 19.154 41.690 38.233

52WHigh

29.980 32.270 31.550 28.711 29.661 48.930 21.660 18.030

5.155 0.001 2.690 1.060 0.050

18.010 23.290

2.710 0.300

12.690 2.851

26.300 14.960

0.061 66.120

0.025 20.740

4.880 2.810 4.080 3.760 0.011 4.020 0.915 5.270

17.980 27.920

2.500 0.040 2.470 8.120 8.750

17.126 7.100

39.170 16.935

9.550 31.710 15.360 13.040 11.160 18.990

52WLow

.79 13.65 15.21 15.04 15.50 3.90 9.06 8.71 3.82

-74.51 1.88

-74.28-

13.26 28.86 -13.33 212.50 6.56 36.69 61.75 -35.07 -54.69 -1.06 -98.15 -53.65 -19.38

- 81.00 52.50

--

-32.35 -32.54

.00 -8.47 -61.86 -75.47 -58.14

- -53.64 -93.29 38.11 -43.71 -62.38 49.68 13.65 45.80 -24.67 -64.78 69.44

1 Year% Chg

98360562635

754896

44407619

175632816864745

617560015

3213151

5589431616

310991

256615401056424

374323455

67052843780

64813274

15041818485

29393382

14812220911

080176630928

8172459213055

1005182538166

1196121095720005

2287789531

5358435555

611311800

Vol. Yr (000)

nanananananananananananana

122.79 17.12

nanana

15.56 7.36 13.99

na 30.77

na 25.18

nanananananana

10.68nananananananananananananananana

13.65

P/E

0.9 3.0 2.7 0.9 2.7 1.4 1.7 1.7 0.0 0.0 0.0 0.0 0.0 0.0 3.2 1.0 0.0 4.7 0.0 0.0 6.4 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7

Div.Yield



vTv TherapeuticsVuzix CorporationVWR Corp.WaferGen Bio-systems (D)Walgreen Boots AllianceWashington FederalWashington FederalWashington Trust BancorpWashingtonFirst BankshareWaterstone FinancialWAVE Life Sciences Ltd.Wayne Savings Bancshares Wayside Technology GroupWCF BancorpWD 40WeatherStorm Forensic AcctingWeb.com GroupWebMD HealthWeibo Corp.Wellesley BancorpWendy's Company (The)Werner EnterprisesWesbanco Inc.West BancorporationWest Corp.West End Indiana BancsharesWest Marine Inc.Westamerica BancorpWestbury BancorpWestell Technologies (D)Western DigitalWestern Standard EnergyWestfield FinancialWestmoreland Coal CoWestmountain CompanyWestMountain Distressed DebtWestmountain Index AdvisorsWestmtn. Alternative EnergyWestport Fuel SystemsWeyco GroupWheeler REIT Inc.Wheeler REIT Inc.Wheeler REIT Inc.Wheeler REIT Inc.WhiteHorse FinanceWhiteHorse FinanceWhole Foods MarketWi-Lan Inc.Wild CrazeWilhelmina International

Company

VTVTVUZIVWRWGBSWBAWAFDWWAFDWASHWFBIWSBFWVEWAYNWSTGWCFBWDFCFLAGWEBWBMDWBWEBKWENWERNWSBCWTBAWSTCWEINWMARWABCWBBWSTLWDCWSEGEWFDWLBWASMWMDSWMTNWETMWPRTWEYSWHLRDWHLRPWHLRWHLRWWHFWHFBLWFMWILNWILDEWHLM

Symbol

7.190 8.860

28.360 0.830

80.620 9.170

26.680 40.220 24.610 16.990 32.470 13.550 17.740

8.390 112.430

34.650 17.270 49.700 50.140 21.930 10.800 23.270 32.880 19.600 22.080 20.300

8.270 50.880 19.530

0.513 58.470

0.250 7.650 8.860 0.350 0.300 0.070 0.210 1.610

26.870 25.500 21.585

1.750 0.085

10.930 25.239 28.350

1.540 0.008 8.631

Last Price

8.220 9.800

31.750 2.680

95.740 10006.990

27.100 43.850 25.460 17.160 37.300 13.650 19.640

9.000 125.000

36.130 25.000 67.550 52.290 22.000 11.380 28.800 34.320 21.090 26.520 20.300 10.385 52.180 20.260

1.510 86.390

0.250 8.850

16.135 0.400 0.300 0.090 0.300 4.010

29.180 30.000 23.500

2.030 0.177

13.680 26.030 35.580

3.040 0.008 8.820

52WHigh

4.840 4.300

21.560 0.455

71.500 4.190

19.105 34.590 18.000 13.120

8.950 11.693 15.470

8.150 87.830 26.730 15.710 38.530 11.350 18.050

8.430 20.910 26.930 16.040 17.260 20.300

7.700 40.520 17.220

0.481 34.990

0.250 7.300 3.440 0.350 0.300 0.070 0.210 1.290

22.940 24.500 16.520

1.100 0.018 9.140

20.620 27.670

0.930 0.008 6.000

52WLow

4.59 88.45 15.01 -32.22 -7.73 94.69 16.67 3.45 30.24 25.95

- 11.35 2.94

- 24.96 17.90 -18.96 19.83 295.96 15.47 23.19 -7.01 3.96 6.94 -2.80 .00

-7.49 14.48 11.44 -56.62 -25.91

.00 -2.44 -33.12 -12.50

.00 .00

-30.00 -34.36 -3.22

- -7.53 -10.20 70.00 -11.55

.92 -16.83 -17.20

.00 46.64

1 Year% Chg

751863943

15070859138

88455546

9667685114821

131559218

42810781376

17946496

73695163830217659

69377753915499121148

339243639

07808

30712869

133521092729

06895

480370000

910932370

1382139

31824391

6284245

109254820032

0411

Vol. Yr (000)

na 98.44 25.78

na 28.09

na 15.16 15.96 18.64 22.96

na 15.94 14.08

na 32.49

na 10.60 24.85

nana

21.60 15.62 13.93

na 9.64

na 33.08 22.32 14.47

na 57.89

na 25.50

nananananana

17.91nananananana

19.69 38.50

na 41.10

P/E

0.0 0.0 0.0 0.0 1.9 0.0 2.1 3.7 1.0 1.9 0.0 2.7 3.9 2.4 1.5 1.6 0.0 0.0 0.0 0.7 2.3 1.0 3.0 3.5 4.1 0.0 0.0 3.1 0.0 0.0 3.4 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 3.2 0.0

10.3 12.1 0.0

13.0 6.5 1.9 2.4 0.0 0.0

Div.Yield



Willamette Valley VineyardsWillamette Valley VineyardsWilldan GroupWilliam Penn BancorpWillis Lease FinancialWillis Towers WatsonWindstream HoldingsWindtree Therapeutics (D)Wingstop Inc.Winha International GroupWinmarkWins Finance HoldingsWintrust FinancialWintrust FinancialWintrust FinancialWisdomTree Emerg Mrk Cons GrowWisdomTree Emerging Mkts Corp.WisdomTree Germany Hedged EqWisdomTree Hi Yield Bond ZeroWisdomTree High Yield Bond NegWisdomTree InvestmentsWisdomTree Japan Hedged SmCapWisdomTree Korea Hedged EquityWisdomTree Strat. Corp. BondWisdomTree U.S. Agg. Bond Neg.WisdomTree U.S. Agg. Bond ZeroWisdomTree UK Hedged Eq FundWisdomTree US Qual. Div GrowthWisdTr China ex-State-OwnedWisdTr MidEast Dividend E.T.F.WisTr. Em. Mkts. Qual. Div. GrWisTr. SmallCap Qual. Div. Gr.WisTr. West Asset Unconst. BndWix.com Ltd.Wizard WorldWMIH Corp.Wolverine BancorpWonder Intl Educ. & Invt GroupWonhe High-Tech InternationalWoodward Governor Co.Workhorse GroupWorld AcceptanceWorld Media & Technology CorpWorld Moto, Inc.Wowio Inc.Wowo LimitedWPCS InternationalWPP PLCWright Medical Group N.V.Wright Medical Group N.V.

Company

WVVIWVVIPWLDNWMPNWLFCWLTWWINWINTWINGWINHWINAWINSWTFCWTFCMWTFCWEMCGEMCBDXGEHYZDHYNDWETFDXJSDXKWCRDTAGNDAGZDDXPSDGRWCXSEGULFDGREDGRSUBNDWIXWIZDWMIHWBKCWIEIEWHHTWWDWKHSWRLDWRMTFAREEWWIOJMUWPCSWPPGYWMGIZWMGI

Symbol

7.999 4.400

17.550 20.300 23.770

132.770 10.050

2.560 29.300

2.900 105.520

29.570 55.570 29.430 32.220 22.710 71.155 26.200 23.622 19.500 10.290 31.135 21.410 75.780 42.097 47.774 26.190 32.290 52.660 16.760 23.120 30.840 49.400 43.430

0.325 2.340

26.824 0.250 0.135

62.480 7.240

49.040 0.500 0.001 0.001 3.980 1.301

117.720 1.310

24.530

Last Price

9.000**********

19.150 20.300 27.510

133.400 10.455

7.531 33.100

2.900 109.490

38.700 56.030 30.605 32.470 23.510 71.910 29.380 23.622 20.780 22.330 36.933 21.910 76.400 44.980 48.232 26.780 33.030 54.370 18.500 23.900 31.270 49.610 49.490

0.600 2.940

27.730 0.250 0.400

63.980 11.700 55.430

0.500 0.005 0.001 7.900 2.241

121.550 5.000

25.500

52WHigh

6.550 4.150 6.950

20.300 15.160

104.110 4.750 1.420

20.310 2.900

82.690 6.500

37.960 24.860 16.540 16.665 63.500 22.220 19.870 17.330

8.700 27.260 18.430 69.717 41.420 46.640 20.960 27.240 38.680 14.241 17.010 22.860 45.777 14.790

0.250 2.045

25.260 0.250 0.010

39.680 4.140

25.300 0.500 0.000 0.001 3.020 0.910

95.670 0.747

15.020

52WLow

19.02-

81.26 .00

52.17 20.20 69.28 -43.07 20.25

.00 3.09

236.77 6.65 15.41 8.38 14.27 6.38 3.08 5.23 -1.52 -34.76 -6.58 9.97 4.47 -4.87 -.10

12.08 10.62 19.71 -8.35 16.89 16.76 1.71

127.39 -43.12 -11.74 5.49 .00

-66.25 53.21

- 92.55

.00 -8.46 .00

-50.00 -2.94 10.50 13.90 14.93

1 Year% Chg

11679

59210

442530636635056511093855944

0876

166564602

242158

2162025

12766622357

54383182481228

113482483

214825348

202164321262326

826205514262

117096230

0517

585741321226749

01815734

05138

1826021190

1201227163

Vol. Yr (000)

22.85na

26.59na

13.66 36.48

nana

54.26na

20.81na

17.10nanananananana

23.93nananananananananananananananananana

23.23na

5.28nanananana

24.58nana

P/E

0.0 1.3 0.0 0.0 0.0 1.5 5.8 0.0 0.0 0.0 0.4 0.0 0.9 5.9 0.0 2.3 4.1 6.2 4.7 4.8 3.3 2.6 0.3 3.3 1.9 1.8 4.2 2.2 1.9 5.9 3.2 2.1 3.6 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.9

269.2 0.0

Div.Yield



WSFS FinancialWSFS FinancialWSI IndustriesWVS FinancialWynn Resorts Ltd.XBiotech Inc.Xcel BrandsXcerra CorporationXencor, Inc.Xenon PharmaceuticalsXFit Brands Inc.xG Technology, Inc (D)xG Technology, Inc (D)Xhibit Corp.Xilinx Inc.Xoma Corp.Xplore TechnologiesXR Energy Inc.Xtera Communications (D)XTL BiopharmaceuticalsXunlei LimitedYahoo!Yandex N.V.Yew Bio-Pharm Group IncYintech Investment HoldingsYork Water CoYou On Demand HoldingsYRC WorldwideYulong Eco-MaterialsYY Inc.Zafgen, Inc.Zagg Inc.ZAIS Group HoldingsZebra TechnologiesZELTIQ AestheticsZillow Group (D)Zillow Group (D)Zion Oil & GasZion Oil & GasZions BancorpZions BancorpZions BancorpZIOPHARM OncologyZix Corporation (D)Zogenix, Inc.Zoom Companies, Inc.Zosano Inc.Zosano Pharma Corp.ZumiezZynerba Pharmaceuticals

Company

WSFSWSFSLWSCIWVFCWYNNXBITXELBXCRAXNCRXENEXFTBXGTIWXGTIXBTCEXLNXXOMAXPLRXREGXCOMXTLBXNETYHOOYNDXYEWBYINYORWYODYRCWYECOYYZFGNZAGGZAISZBRAZLTQZZGZNZNWAAZIONWZIONZZIONZIOPZIXIZGNXZMMMEZOSNZSANZUMZZYNE

Symbol

36.490 26.105

3.670 12.900 97.420 13.460

4.990 6.060

24.490 8.100 0.090 0.440 0.288 1.150

54.340 0.459 2.390 0.015 0.555 0.950 5.390

43.100 21.050

0.070 18.540 29.660

1.530 12.320

2.330 53.280

3.310 8.100 2.300

69.610 39.220 34.650 34.450

1.400**********

4.050 2.140

31.020 5.630 4.100

11.430 3.100

140.000 0.790

18.000 13.050

Last Price

39.310 28.300

5.599 12.900

109.500 25.000

8.590 7.600

26.500 10.070

1.100 3.000 9.600 1.150

55.490 2.030 6.150 0.170 5.860 1.970 8.360

44.920 23.874

0.190 20.950 33.400

2.310 18.500

5.100 65.530 36.090 12.740 12.730 83.020 40.980 39.880 39.990

2.090**********

4.600 3.740

31.350 14.930

5.780 16.559

3.100 140.000

4.430 22.140 21.563

52WHigh

26.400 25.590

2.730 10.728 49.950

6.360 4.000 4.925 9.890 5.650 0.055 0.010 0.251 1.150

40.440 0.440 2.100 0.005 0.348 0.644 5.020

26.150 10.505

0.050 10.920 20.930

1.220 6.250 1.460

31.070 2.900 4.710 1.320

46.130 18.410 15.360 16.455

1.260**********

1.270 0.450

19.650 4.450 3.230 7.330 2.400

140.000 0.661

11.532 4.640

52WLow

26.79 -4.90 -29.56 13.35 56.30 -8.69 -34.90 -7.62 83.30 -3.84

- -63.33 -93.10

.00 27.31 -53.54 -54.05 -81.25

- -35.79 -24.23 40.44 91.62 -50.00

- 34.76 -26.32 -11.94 3.83 -4.74 -89.42 14.43 -77.65 -11.19 20.31 31.51 21.59

.00 .00

16.01 7.77 13.87 -42.76 -4.71 -14.12 29.17

.00 -80.08 17.03 5.14

1 Year% Chg

21393316

1757273

68044842401

12063436550568

492533429101

97130090

523363234134

586719950

1383962682

266112722230

4580722017

1086377478444

1288615057

21475117496212510139088

135657158433297450144694

98150

3406285

6503784707735029438467

10

50419138844000

Vol. Yr (000)

17.29na

10.79 19.25 30.07

na 31.19 28.86 25.51

nanananana

24.70 22.95

nanananananananana

30.58na

35.20nanana

54.00nana

53.00nananananana

18.69na

45.56nananana

24.32na

P/E

0.7 5.9 0.0 1.3 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

Div.Yield



Zynga Inc.

Company

ZNGA

Symbol

2.910

Last Price

3.020

52WHigh

1.780

52WLow

21.19

1 Year% Chg

2445328

Vol. Yr (000)

na

P/E

0.0

Div.Yield

Company Symbol 52W Vol. Yr P/E (000) - The Globe and … admp adap adus aey iots adma adbe adtn adro...

Documents

Transcript of Company Symbol 52W Vol. Yr P/E (000) - The Globe and … admp adap adus aey iots adma adbe adtn adro...