Web EndMemo

Note: Day: Change in the day (%); WK: Change in the week (%); Mon: Change in the month (%).

SymbolNameSaleCap(M)SectorDayWKMon
HPIJohn Hancock Preferred Income Fund20.01520.32n/a0.15 0.3 -6.41
SJRShaw Communications Inc.20.019562.74Television Services-2.63 -2.58 -12.04
EXLPExterran Partners L.P.20.021195.52Natural Gas Distribution-0.69 1.21 10.42
ZEPZep Inc.20.04465.43Specialty Chemicals0 0 0.6
GJTSynthetic Fixed-Income Securities Inc.20.040Finance: Consumer Services0 -0.05 0.7
GHLGreenhill20.05526.58Investment Bankers/Brokers/Ser-1.72 7.8 2.04
UCBAUnited Community Bancorp20.0684.25Savings Institutions0.05 -0.69 -6.7
HQLH&Q Life Sciences Investors20.06437.38n/a-0.4 2.87 2.29
WMGIWright Medical Group Inc.20.062119.88Industrial Specialties-1.76 0.1 -12.06
MGMistras Group Inc20.07567.79Military/Government/Technical0.55 0.96 -12.43
CRESYCresud S.A.C.I.F. y A.20.07747.79Farming/Seeds/Milling1.72 6.13 -5.46
ISLAberdeen Israel Fund Inc.20.0979.26n/a0.25 1.72 -2.85
ONFCOneida Financial Corp.20.1141.07Banks0 -0.25 -8.51
ZUMZZumiez Inc.20.1507.51Clothing/Shoe/Accessory Stores0 6.07 -4.96
GEOGeo Group Inc (The)20.112495.05Diversified Commercial Service0.65 0.85 -14.17
CMTCore Molding Technologies Inc20.11157.91Plastic Products1.46 0.15 -12.6
BISProShares Trust ProShares UltraShort Nasdaq Biotechnology20.1135.9n/a0.75 -5.5 -7.28
VEDLVedanta Limited20.1218697.5n/a-1.9 2.71 -1.71
ACRSAclaris Therapeutics Inc.20.13620.7n/a-0.45 5.39 -15.74
GFFGriffon Corporation20.15956.46Building Products2.81 11.02 -0.98
FLCFlaherty & Crumrine/Claymore Total Return Fund Inc20.17200.85n/a0.25 0.6 -4.86
PWRDPerfect World Co. Ltd.20.17905.99Business Services1.77 1.87 1.56
EQCNEquity Commonwealth20.190n/a0.5 -1.13 -1.13
EBFEnnis Inc.20.2513.42Office Equipment/Supplies/Serv0 0.25 -3.58
CHEFThe Chefs' Warehouse Inc.20.2574.92Food Distributors2.02 2.8 -2.42
EDUCEducational Development Corporation20.2382.7Consumer Specialties1.15 3.21 13.97
BAGLEinstein Noah Restaurant Group Inc.20.23365.3Restaurants0 0 55.26
GJSSYNTHETIC FIXED INCOME SECURITIES INC20.230Finance: Consumer Services-2.03 0.6 -0.1
GFNew Germany Fund Inc. (The)20.24322.05n/a2.58 5.31 1.61
STWDSTARWOOD PROPERTY TRUST INC.20.245282.61Real Estate Investment Trusts1.2 2.33 -7.11
TRNCtronc Inc.20.24720.81n/a-1.36 0.75 13.07
ELFe.l.f. Beauty Inc.20.24936.29n/a0.15 1.96 -8.58
IINIntriCon Corporation20.25139.09Electrical Products1 11.57 3.05
XHRXenia Hotels & Resorts Inc.20.252161.28n/a0.05 0.8 -8.37
BMCHBMC Stock Holdings Inc.20.251357.5n/a1.76 1.25 -19.64
WUWestern Union Company (The)20.269299.34Business Services0.3 2.48 7.77
VGRVector Group Ltd.20.292742.77Farming/Seeds/Milling-0.05 -0.83 -9.5
CWHNCommonWealth REIT20.290Real Estate Investment Trusts-0.29 -2.12 -2.41
BPMPBP Midstream Partners LP20.292125.39n/a3.31 6.01 4.59
AYRAircastle Limited20.31597.14Diversified Commercial Service0.15 -6.58 -13.91
JBLUJetBlue Airways Corporation20.36509.13Air Freight/Delivery Services0 2.16 -9.78
LBAILakeland Bancorp Inc.20.3961.28Major Banks1.75 4.1 3.31
SFIXStitch Fix Inc.20.31967.56n/a-2.5 0.84 -29.27
FXCBFox Chase Bancorp Inc.20.33239.27Savings Institutions1.55 -1.41 0.49
SIRSelect Income REIT20.341820.17Real Estate Investment Trusts0.15 1.14 -19.25
UNTUnit Corporation20.341075.57Oil & Gas Production0.25 -1.74 -7.25
LNGRGlobal X Longevity Thematic ETF20.350n/a1.4 4.25 3.51
ESBKElmira Savings Bank NY (The)20.3556.08Major Banks0 -0.73 -0.97
DFINDonnelley Financial Solutions Inc.20.37686.46n/a-0.97 2.57 4.78
MTSIM/A-COM Technology Solutions Holdings Inc.20.381312.58Semiconductors0.54 6.65 -38.24
NGHCNational General Holdings Corp20.382173.95n/a1.34 9.1 2.77
BANCFirst PacTrust Bancorp Inc.20.41030.48Major Banks0 3.82 -2.86
UNTYUnity Bancorp Inc.20.4216.31Major Banks0.99 0.49 1.24
AYAtlantica Yield plc20.42044.43n/a1.29 2.82 -2.49
SNAPSnap Inc.20.4224957.4n/a3.39 9.61 37.6
GSJKCompressco Partners L.P.20.43677.09Oilfield Services/Equipment-9.2 -11.06 -14.8
ITGInvestment Technology Group Inc.20.44666.36Investment Bankers/Brokers/Ser3.28 4.45 7.69
MHNCMaiden Holdings Ltd.20.450Property-Casualty Insurers-2.11 -7.17 -16.63
SNSRGlobal X Internet of Things Thematic ETF20.450n/a-0.2 3.75 3.02
IGIWestern Asset Investment Grade Defined Opportunity Trust Inc.20.46221.23n/a-0.53 0.64 -9.55
SLRCSolar Capital Ltd.20.47865.07n/a0.79 0.44 1.54
MILNGlobal X Millennials Thematic ETF20.4715.35n/a0.24 4.07 4.92
HBIHanesbrands Inc.20.497381.37Clothing/Shoe/Accessory Stores-1.11 4.06 -2.89
CTYQwest Corporation20.490Telecommunications Equipment2.35 4.59 -7.24
UKRecon Capital FTSE 100 ETF20.51.02n/a0 1.74 6.88
BHBKBlue Hills Bancorp Inc.20.5549.96n/a-0.49 1.49 0.49
AMGPAntero Midstream GP LP20.523820.61n/a-0.53 4.64 11.52
HTLDHeartland Express Inc.20.541711.03Trucking Freight/Courier Servi0.29 2.09 -12.71
BPOBrookfield Office Properties Inc.20.5510430.7Building operators1.38 3.01 3.68
BLDRBuilders FirstSource Inc.20.552320.94RETAIL: Building Materials3.37 5.22 -5.69
LNTHLantheus Holdings Inc.20.55770.74n/a0.98 3.79 -7.22
FTXGFirst Trust Nasdaq Food & Beverage ETF20.581.02n/a6.14 6.14 -0.96
REVRevlon Inc.20.61083.87Package Goods/Cosmetics-3.74 -2.14 -7
SAHSonic Automotive Inc.20.6889.82Automotive Aftermarket2.49 -0.96 8.99
POTPotash Corporation of Saskatchewan Inc.20.6517350.6Agricultural Chemicals0.54 2.38 6.06
PLPProtective Life Corporation20.660Life Insurance0.54 0.19 0.73
TUSKMammoth Energy Services Inc.20.66919.41n/a0.73 2.53 4.08
TRNXTornier N.V.20.671018.34Industrial Specialties1.37 -10.83 -13.33
TRKSpeedway Motorsports Inc.20.7848.02Services-Misc. Amusement & Rec2.22 6.81 6.76
PBFXPBF Logistics LP20.7867.22n/a0.49 2.48 0
RMPRice Midstream Partners LP20.712118.69n/a1.52 3.71 -1.15
RIVRiverNorth Opportunities Fund Inc.20.71110.17n/a-0.43 -0.67 4.33
KINSKingstone Companies Inc20.75220.49Specialty Insurers1.22 -0.95 7.79
EBSBMeridian Interstate Bancorp Inc.20.751121.31Banks0.24 2.98 -0.48
TWNTaiwan Fund Inc. (The)20.76169.64n/a0.14 3.75 -1.94
GMLPGolar LNG Partners LP20.791439.67Marine Transportation-2.35 -0.57 -9.37
GYGenCorp Inc.20.81302.08Specialty Chemicals-0.24 2.01 -4.72
SGKSchawk Inc.20.8545.6Containers/Packaging0 0.19 2.16
NBBNuveen Build America Bond Fund20.83551.2n/a0.19 0.43 -5.02
ATKRAtkore International Group Inc.20.84962.93n/a1.41 -4.1 -1.7
MBINMerchants Bancorp20.85598.08n/a1.46 3.73 5.57
GLTGlatfelter20.86909.21Paper1.02 5.89 -2.98
TEVATeva Pharmaceutical Industries Limited20.921252.7Major Pharmaceuticals0.43 8.46 9.42
AMAPAutoNavi Holdings Limited20.9654.95Computer Software: Prepackaged-0.14 -0.19 0.24
SLWSilver Wheaton Corp20.919232.12Precious Metals1.26 8.57 -0.14
HTRHyperion Brookfield Total Return Fund Inc.20.92292.07n/a-0.43 -1.46 -3.37
RENXRELX N.V.20.9442107.9n/a0.58 1.75 -8.84
LMNRLimoneira Co20.95304.22Farming/Seeds/Milling-3.59 2.85 -7.63
MOVEMove Inc.20.95852.83Real Estate0 -0.19 42.03
PKBKParke Bancorp Inc.20.95160.72Major Banks-0.48 3.97 -0.24
GSBDGoldman Sachs BDC Inc.20.95840.73n/a0.67 1.01 -6.68
ETSYEtsy Inc.20.962551.13n/a5.81 12.57 0.67
TROXTronox Limited20.972511.82Major Chemicals1.3 8.04 2.74
RELXRELX PLC20.9744498.6n/a0.1 0.77 -11.11
ORIOld Republic International Corporation20.985486.9Property-Casualty Insurers2.39 3.25 -2.24
RVBDRiverbed Technology Inc.20.993311.83Computer Communications Equipm-0.05 0.24 0.48
SGBSouthwest Georgia Financial Corporation2153.36Major Banks0.91 -0.94 -4.11
GELGenesis Energy L.P.212574.16Oil Refining/Marketing-0.94 -0.47 -3.8
KKDKrispy Kreme Doughnuts Inc.211280.85Food Chains0.1 0.14 0.29
HWBKHawthorn Bancshares Inc.21121.81Major Banks1.94 3.45 1.2
UBOHUnited Bancshares Inc.2168.62Major Banks-1.41 -3.89 -5.32
VCLKValueClick Inc.211401.88Advertising0.24 -2.33 -7.98
STSSupreme Industries Inc.21360.36Construction/Ag Equipment/Truc0 0 41.89
VTAEVitae Pharmaceuticals Inc.21605.66n/a0 0.1 0.72
KEYKeyCorp21.0222472.1Major Banks0.33 2.09 3.85
ZLCZale Corporation21.02906.92Consumer Specialties-0.66 -3.71 -0.38
SNCState National Companies Inc.21.02886.48n/a0.05 0.05 0.14
SSYSStratasys Inc.21.031118.83Computer peripheral equipment-0.66 5.89 2.54
HCCIHeritage-Crystal Clean Inc.21.05481.62Miscellaneous2.68 3.69 -3
TAYCTaylor Capital Group Inc.21.05618.14Major Banks0 -1.31 -1.54
ROMARoma Financial Corporation21.06635.31Savings Institutions1.54 9.06 12.56
SWHCSmith & Wesson Holding Corporation21.081187.46Ordnance And Accessories-1.17 -2.41 -13.61
BPTBP Prudhoe Bay Royalty Trust21.1451.54Integrated oil Companies0.48 6.3 3.43
CLDTChatham Lodging Trust (REIT)21.13974.56Real Estate Investment Trusts1.39 2.18 -8.29
SPPISpectrum Pharmaceuticals Inc.21.162130.01Major Pharmaceuticals-2.17 3.67 7.52
WLDNWilldan Group Inc.21.16185.43Military/Government/Technical-0.38 2.47 -11.17
EOTEaton Vance Municipal Income Trust21.17322.09n/a0.09 1.58 -9.88
GOLFGolfsmith International Holdings Inc.21.171576.72Other Specialty Stores-1.67 0.33 0.14
WDRWaddell & Reed Financial Inc.21.21767.46Investment Bankers/Brokers/Ser1.73 3.36 -5.48
COOLMajesco Entertainment Company21.22146.88Computer Software: Prepackaged-6.06 13.23 -10.35
RNSCFirst Trust Small Cap US Equity Select ETF21.253.18n/a1.24 6.25 -1.25
TUCMac-Gray Corporation21.25313.4Other Consumer Services0.05 0.05 0.62
CORECore-Mark Holding Company Inc.21.25981.56Food Distributors-0.79 2.56 -32
GHMGraham Corporation21.26207.66Industrial Machinery/Component2.16 0.28 2.16
SDVYFirst Trust SMID Cap Rising Dividend Achievers ETF 21.262.12n/a0 2.66 1.92
GBABGuggenheim Build America Bonds Managed Duration Trust21.28370.61n/a-0.05 -0.98 -5.21
PMDPsychemedics Corporation21.29116.92Medical Specialities1.87 3.9 4.62
DLBSiPath US Treasury Long Bond Bear ETN21.320.08n/a1.57 1.67 30.35
CXWCorrections Corporation of America21.312518.93Diversified Commercial Service-0.75 5.39 -4.7
PYTPPlus Trust21.330Finance: Consumer Services-0.56 1.09 2.5
RDWRRadware Ltd.21.34921.65Business Services0.28 2.5 8.93
CCCCalgon Carbon Corporation21.351084.81Major Chemicals0.23 -0.23 0.23
FLOFlowers Foods Inc.21.354475.16Packaged Foods2.1 4.66 10.34
VYFCValley Financial Corporation21.36105.76Savings Institutions0 -0.65 4.76
BTTBlackRock Municipal Target Term Trust Inc. (The)21.361505.99n/a-0.65 -1.34 -4.04
CTBBQwest Corporation21.380n/a2.05 4.14 -5.69
PIEPowerShares DWA Emerging Markets Momentum Portfolio21.38274.73n/a0.19 5.27 6.21
HPQHewlett-Packard Company21.435207.9Computer Manufacturing-0.23 4.85 0.61
SIBCState Investors Bancorp Inc.21.449.31Savings Institutions0 0 1.42
RDNRadian Group Inc.21.414620.57Property-Casualty Insurers0.61 2.2 2.05
SKYSkyline Corporation21.41179.65Homebuilding-0.79 0.38 70.33
TPBTurning Point Brands Inc.21.41411.28n/a0.85 2.69 10.25
CVNACarvana Co.21.420n/a-2.01 9.06 5.62
HYNDWisdomTree BofA Merrill Lynch High Yield Bond Negative Duratio21.4315n/a0.05 1.23 4.38
FBSSFauquier Bankshares Inc.21.4780.76Major Banks0 0.42 0.8
MTTWestern Asset Municipal Defined Opportunity Trust Inc21.48261.07n/a0.47 1.08 2.73
CNCEConcert Pharmaceuticals Inc.21.48489.15n/a-0.14 7.62 -15.63
ATXCross (A.T.) Company21.49283.53Consumer Specialties0 0.05 11.69
AFAstoria Financial Corporation21.52186.93Savings Institutions-0.6 2.33 7.5
HZOMarineMax Inc.21.5571.39Other Specialty Stores-2.93 -1.15 10.54
NVCRNovoCure Limited21.51921.32n/a1.65 4.88 6.7
ERYPErytech Pharma S.A.21.51115.93n/a2.62 5.96 8.91
CLNYColony Financial Inc21.522451.37Real Estate Investment Trusts1.22 -1.15 9.13
INVHInvitation Homes Inc.21.5211158.5n/a0.05 2.48 -7.99
NIEAGIC Equity & Convertible Income Fund21.53596.57n/a0.65 2.97 1.75
FBMIFirstbank Corporation21.59174.61Major Banks2.52 3.5 14.17
ILPTIndustrial Logistics Properties Trust21.591403.35n/a2.47 2.13 -7.54
HVTHaverty Furniture Companies Inc.21.6458.33Other Specialty Stores-0.46 1.17 -7.89
CTREVCareTrust REIT Inc.21.60n/a2.86 0 0
FMERFirstMerit Corporation21.613590.88Major Banks0 1.12 15.19
RNMCFirst Trust Mid Cap US Equity Select ETF21.616.48n/a0.32 7.03 -0.41
PSTGPROTOSTAR I LTD21.624686.85n/a-1.64 8.59 35.04
TEGPTallgrass Energy GP LP21.633997.09n/a-3.95 -4.12 -12.22
FCEFFirst Trust CEF Income Opportunity ETF21.6432.56n/a0.51 1.22 -1.73
CTZQwest Corporation21.680n/a1.45 4.13 -5.33
FOEFerro Corporation21.71819.7Paints/Coatings0 1.64 -7.97
FCCOFirst Community Corporation21.7145.52Major Banks1.4 1.4 -4.41
NOVBNorth Valley Bancorp21.7148.35Major Banks-1.63 1.21 2.36
FRNKFranklin Financial Corporation21.71255.67Savings Institutions2.5 -0.82 8.82
PEOPPeoples Federal Bancshares Inc.21.72135.52Banks-2.47 0.46 2.31
TSUTele Celular Sul Participacoes S.A.21.7310521.8Telecommunications Equipment-0.5 3.38 12.3
CXPColumbia Property Trust Inc.21.732603.33n/a2.07 4.87 -5.19
STKColumbia Seligman Premium Technology Growth Fund Inc21.74334.32n/a-1.85 0.88 -3.29
AMRIAlbany Molecular Research Inc.21.74937.41Biotechnology: Commercial Phys-0.05 0.09 0
JSMSLM Corporation21.740Finance: Consumer Services0.88 -1.36 -7.92
ACVAllianzGI Diversified Income & Convertible Fund21.74223.37n/a0.46 3.38 0.51
VNTRVenator Materials PLC21.742310.59n/a0.18 1.12 -1.14
XPERXperi Corporation21.751072.58n/a1.87 4.82 -12.12
BBNBalckRock Build America Bond Trust21.761242.8n/a-0.05 -0.09 -5.39
SGNTSagent Pharmaceuticals Inc.21.76716.13Major Pharmaceuticals0.14 0.09 0.55
LALTPowerShares Actively Managed Exchange-Traded Fund Trust21.774.35n/a-1.72 -1 2.45
OUTOUTFRONT Media Inc.21.783019.5n/a1.07 2.74 -5.55
AOIAlliance One International Inc.21.8196.39Farming/Seeds/Milling0.46 12.66 56.27
NBNNortheast Bancorp21.8194.61Major Banks0.46 1.87 -7.43
RLJRLJ Lodging Trust21.833818.29Real Estate Investment Trusts-0.37 0.78 -3.45
CBDCompanhia Brasileira de Distribuicao21.855819.3Food Chains-3.19 4.55 -5.45
OIOwens-Illinois Inc.21.853561.35Containers/Packaging0.69 3.16 -0.05
SMSM Energy Company21.852438.98Oil & Gas Production0.88 1.44 -2.72
CIZNCitizens Holding Company21.86106.97Major Banks0 -0.64 -5.57
CSCDCascade Microtech Inc.21.86347.82Electrical Products-0.18 1.44 4.64
CMTLComtech Telecommunications Corp.21.88516.53Radio And Television Broadcast-0.32 1.58 -1.66
AKCAAkcea Therapeutics Inc.21.881455.93Major Pharmaceuticals-5.77 3.26 16.51
MPGMPG Office Trust Inc.21.91487.52Real Estate Investment Trusts-1.13 -4.37 -7.2
TASRTASER International Inc.21.91146.12Ordnance And Accessories-0.45 -5.68 -19.9
CAICAI International Inc.21.9421.97n/a-1.35 -7.71 -24.14
ANFAbercrombie & Fitch Company21.921492.79Clothing/Shoe/Accessory Stores-0.77 8.57 20.18
AVYAAvaya Holdings Corp.21.920n/a-0.14 4.38 5.38
LSBGLake Sunapee Bank Group21.94184.03n/a1.39 -3.13 7.44
WBTWelbilt Inc.21.943059.43n/a1.67 4.43 -5.67
CTDDQwest Corporation21.940n/a1.57 3.83 -4.82
BKEBuckle Inc. (The)21.951072.06Clothing/Shoe/Accessory Stores0 3.78 -10.41
OVLYOak Valley Bancorp (CA)21.95177.76Major Banks2.09 2.81 13.2
CWAYCoastway Bancorp Inc.21.9596.41n/a0.23 1.15 2.81
EEXEmerald Expositions Events Inc.21.951585.07n/a2.09 3.1 6.66
THRThermon Group Holdings Inc.21.96712.91Industrial Machinery/Component-0.68 -0.72 -7.96
SEVSevcon Inc.21.97125.08Industrial Machinery/Component-0.14 -0.14 0.32
PCIPIMCO Dynamic Credit Income Fund21.973014.75n/a-0.63 -1.39 -1.74
RARailAmerica Inc.21.98802Railroads-0.05 -0.95 -6.23
GJOSYNTHETIC FIXED INCOME SECURITIES INC21.990Finance: Consumer Services0 -0.45 -1.17
BOLTBolt Technology Corporation21.99191.54Metal Fabrications0.05 0 0
GGPGeneral Growth Properties Inc.2221053.6Real Estate Investment Trusts-0.36 -2.22 -6.26
OMEOmega Protein Corporation22494.53Packaged Foods0.23 0.23 0.46
TGSTransportadora De Gas Sa Ord B223495.77Natural Gas Distribution1.01 5.72 -3.89
BPOPMPopular Inc.220Major Banks0 0 -2.65
KLICKulicke and Soffa Industries Inc.22.021554.87Semiconductors-1.21 2.28 -8.4
GJRSynthetic Fixed-Income Securities Inc.22.040n/a-2.48 1.52 0.09
CSTECaesarStone Sdot-Yam Ltd.22.05756.79Building Materials0.68 2.32 -0.68
UEUrban Edge Properties22.052509.67n/a2.08 5 -13.26
FBIOPFortress Biotech Inc.22.060Major Pharmaceuticals4.3 7.45 4.15
NBDNuveen Build America Bond Opportunity Fund22.08159.09n/a0.45 1.01 -3.5
RNDVFirst Trust US Equity Dividend Select ETF22.113.25n/a0.96 3.46 1.24
MRTNMarten Transport Ltd.22.11205.18Trucking Freight/Courier Servi0 3.51 8.87
SMBKSmartFinancial Inc.22.1246.47n/a-0.45 2.08 -1.07
TRCTejon Ranch Co22.11572.05Real Estate1.52 4.49 5.94
BOXSeaCube Container Leasing Ltd.22.123011.46n/a-0.18 7.9 4.83
FTXHFirst Trust Nasdaq Pharmaceuticals ETF22.142.21n/a1.19 6.19 3.46
RNLCFirst Trust Large Cap US Equity Select ETF22.1519.93n/a1.75 7 1.79
CWHOCommonWealth REIT22.160Real Estate Investment Trusts-1.16 -2.85 -0.23
KNLKnoll Inc.22.181094.58Office Equipment/Supplies/Serv-1.86 3.21 -3.14
QUADQuad Graphics Inc22.181149.82Publishing3.6 8.62 -3.4
UTFCohen & Steers Infrastructure Fund Inc22.211894.95n/a0.41 1.79 -5.77
HTDJohn Hancock Tax Advantaged Dividend Income Fund22.21785.89n/a0.86 2.92 -11.16
HBNKHampden Bancorp Inc.22.21123.36Banks-1.81 -0.63 5.76
CATYWCathay General Bancorp22.210Major Banks0 0 -1.94
CLXTCalyxt Inc.22.21615.06n/a1.18 10.94 -2.76
IBOIBO (Listing Market - NYSE Amex Network B F)22.220n/a-0.04 -0.63 -6.17
KKRKKR & Co. L.P.22.2310616.4Investment Managers-1.11 3.25 5.51
CIVBCivista Bancshares Inc. 22.23226.71n/a2.3 3.68 3.68
TCFTCF Financial Corporation22.253819.64n/a0.82 4.26 8.38
UMPQUmpqua Holdings Corporation22.284904.91Savings Institutions1.64 3.97 5.89
BANDBandwidth Inc.22.29392.77n/a-0.13 4.4 -7.4
ZIONWZions Bancorporation22.30Major Banks1.46 15.72 22.19
STMSTMicroelectronics N.V.22.3320020.9Semiconductors-1.63 3.81 1.32
FLNFirst Trust Latin America AlphaDEX Fund 22.3318.98n/a0.27 3.19 10.33
GFEDGuaranty Federal Bancshares Inc.22.3398.75Major Banks-0.13 -0.22 2.43
FCPTFour Corners Property Trust Inc.22.341367.12n/a0.4 -0.67 -13.71
PAAPlains All American Pipeline L.P.22.3816229.7Natural Gas Distribution-0.71 1.45 7.13
FCAUFiat Chrysler Automobiles N.V.22.3943576.2n/a0 2.71 21.88
GJPSynthetic Fixed-Income Securities Inc.22.40n/a-1.02 -1.62 -2.35
BYByline Bancorp Inc.22.41658.34n/a-0.04 2.75 -2.23
ROVIRovi Corporation22.421869.1Newspapers/Magazines0.99 9.47 19.89
RFTARAIT Financial Trust22.420n/a0.49 -3.61 0.99
BGGBriggs & Stratton Corporation22.44962.94Industrial Machinery/Component0.4 1.86 -12.24
BLBDBlue Bird Corporation22.45539.51n/a0.22 -4.06 10.32
CHNChina Fund Inc. (The)22.46353.13n/a-0.35 4.51 6.24
FTLBFirst Trust Low Beta Income ETF22.488.99n/a0.13 1.54 -2.52
CSIICardiovascular Systems Inc.22.49747.07Medical/Dental Instruments-0.04 -1.53 -4.54
ISILIntersil Corporation22.493098.86Semiconductors0 1.31 0.67
GGMGuggenheim Credit Allocation Fund22.5165.75n/a0.13 -0.49 2.93
AMEHApollo Medical Holdings Inc.22.5135.75n/a4.17 16.1 -5.14
ULHUniversal Logistics Holdings Inc.22.5638.8n/a-1.32 2.27 -6.64
STOStatoil ASA22.5374623Integrated oil Companies0.31 2.74 5.53
CTVQwest Corporation22.530n/a1.67 4.64 -6.9
OLDThe Long-Term Care ETF22.542.25n/a1.3 2.08 -5.89
ONON Semiconductor Corporation22.549560.61n/a-1.14 5.62 6.52
SKTTanger Factory Outlet Centers Inc.22.552131.61Real Estate Investment Trusts2.78 -3.14 -14.29
TPCTutor Perini Corporation22.551122.56General Bldg Contractors - Non-2.17 4.4 -12.6
LCCUS Airways Group Inc. New22.554441.89Air Freight/Delivery Services0.89 -2.13 19.57
SWAYStarwood Waypoint Residential Trust22.55856.28Real Estate Investment Trusts0.94 -1.05 -9.69
GLOPGasLog Partners LP22.55943.46n/a-2.59 -2.17 -6.82
IMAXImax Corporation22.61463.46Industrial Machinery/Component-1.31 8.65 -2.38
TUTTTuttle Tactical Management U.S. Core ETF22.6223.75n/a0 0.67 1.03
FTXDFirst Trust Nasdaq Retail ETF22.621.13n/a1.57 4 4.58
UPLDUpland Software Inc.22.63470.15n/a-0.44 1.98 2.86
DISCKDiscovery Communications Inc22.658585.6Television Services-0.74 3.57 4.19
HCPHCP Inc.22.6810647Real Estate Investment Trusts1.75 -0.74 -12.33
MRVLMarvell Technology Group Ltd.22.6811244.4Semiconductors-0.26 3.47 2.86
ESQEsquire Financial Holdings Inc.22.68166.16n/a4.32 3.09 14.84
CTRNCiti Trends Inc.22.69311.75Clothing/Shoe/Accessory Stores-0.74 -1.13 -16.15
GYBCABCO Series 2004-101 Trust22.690Finance: Consumer Services-0.87 0.75 -0.66
NASBNASB Financial Inc.22.7178.59Savings Institutions-3.03 -4.7 1.66
RUTHRuth's Hospitality Group Inc.22.7710.01Restaurants-1.94 -0.22 3.42
LOMALoma Negra Compania Industrial Argentina Sociedad 22.72705.96n/a-0.66 3.18 -0.22
CTAAQwest Corporation22.740n/a0.53 2.9 -8.16
AQUAEvoqua Water Technologies Corp.22.742575.63n/a1.65 8.39 -2.02
SRIStoneridge Inc.22.75640.89Auto Parts:O.E.M.0.62 0.89 -4.49
OBAFOBA Financial Services Inc.22.7591.86Savings Institutions-1.9 1.02 4.17
RTRXRetrophin Inc.22.75894.22n/a2.43 8.59 2.99
CTUQwest Corporation22.750Telecommunications Equipment1.52 3.83 -6.57
DTYSiPath US Treasury 10-year Bear ETN22.7567.82n/a-1.47 1.47 24.18
KURAKura Oncology Inc.22.75758.76n/a8.08 22.97 42.19
SPASparton Corporation22.76223.83Electrical Products-1.04 0.13 -1.26
TDFTempleton Dragon Fund Inc.22.76779.04n/a0.44 5.81 7.41
TUTITuttle Tactical Management Multi-Strategy Income ETF22.774.55n/a-0.04 0.22 0.31
GYCCorporate Asset Backed Corp CABCO22.780Finance: Consumer Services0 -0.65 -2.4
GNTXGentex Corporation22.836481.5Auto Parts:O.E.M.-0.48 2.65 8.71
BATRKLiberty Media Corporation22.851130.32n/a-0.04 1.24 -0.39
SCORcomScore Inc.22.86890.49Business Services-1.55 -30.62 -30.43
SBCPSunshine Bancorp Inc.22.88183.64n/a-1 -2.72 -2.64
AFSSAmTrust Financial Services Inc.22.880n/a-1.25 1.87 -9.71
BATRALiberty Media Corporation22.880n/a-0.52 0.84 0.62
MXLMaxLinear Inc22.891532.68Semiconductors-0.74 -9.31 -13.98
FTHIFirst Trust High Income ETF22.962.37n/a0.39 2.28 -2.01
BBBYBed Bath & Beyond Inc.22.93261.25Home Furnishings-0.22 5.63 -0.13
IQNTNeutral Tandem Inc.22.9790.33Telecommunications Equipment0 0.09 0.48
IFVFirst Trust Dorsey Wright International Focus 5 ETF22.9964.09n/a0 3.43 3.34
ISSIIntegrated Silicon Solution Inc.22.91739.13Semiconductors0 -0.09 0.93
PETQPetIQ Inc.22.91495.4n/a0.88 3.11 3.06
ASBIAmeriana Bancorp22.9269.75Savings Institutions-1.25 -0.48 -4.14
GRFSGrifols S.A.22.923306.78Major Pharmaceuticals-0.3 1.28 1.15
CTXQwest Corporation22.932873.57Telecommunications Equipment2 4.46 -5.83
RGCRegal Entertainment Group22.933608.4Movies/Entertainment0 -0.91 -0.35
ACGLPArch Capital Group Ltd.22.950n/a0.22 -0.78 -8.57
ENVAEnova International Inc.22.95768.92n/a1.55 10.07 49.51
KBWDPowerShares KBW High Dividend Yield Financial Portfolio22.95307.53n/a0.75 3.01 -3.12
RDFNRedfin Corporation22.951868.76n/a0.97 1.24 -17.74
MPAAMotorcar Parts of America Inc.22.96437.93Industrial Machinery/Component-3.93 7.04 -7.98
EVTEaton Vance Tax Advantaged Dividend Income Fund22.981673.76n/a0.79 3.61 -1.03
NEWPNewport Corporation22.99888.05Medical Specialities-0.09 -0.04 -0.09
BDLFlanigan's Enterprises Inc.2342.73Restaurants0 0 -0.61
FFCOFedFirst Financial Corporation2353.32Savings Institutions-0.43 3.14 6.24
PNGPAA Natural Gas Storage L.P.231991.64Natural Gas Distribution-0.26 0.97 -0.17
MINDPMitcham Industries Inc.23.010n/a0.22 0.39 -0.26
GPXGP Strategies Corporation23.05386.86Other Consumer Services0 -1.5 1.77
BWINBBaldwin & Lyons Inc.23.05346.6Property-Casualty Insurers-0.86 0.66 -2.54
IXYSIXYS Corporation23.05759.15Semiconductors0 -4.95 -5.92
AKRAcadia Realty Trust23.061930.25Real Estate Investment Trusts1.5 2.9 -16.27
EXHExterran Holdings Inc.23.061601.29Diversified Commercial Service2.4 10.02 5.34
HQHH&Q Healthcare Investors23.06948.07n/a0 2.49 1.99
ISLEIsle of Capri Casinos Inc.23.06953.74Hotels/Resorts-0.26 -9.78 -9.71
CRRCCourier Corporation23.09265.92Publishing0 -7.45 -7.19
MFLXMulti-Fineline Electronix Inc.23.09568.8Electrical Products0 0.04 -0.73
BWINABaldwin & Lyons Inc.23.1347.35Property-Casualty Insurers0 0 -5.17
LAWSLawson Products Inc.23.1205.31Industrial Specialties-2.33 1.32 -7.6
WLKPWestlake Chemical Partners LP23.1744.62n/a-1.7 1.09 -2.12
GNBCGreen Bancorp Inc.23.1857.39n/a-0.43 0.87 9.74
MULTAdvisorShares Sunrise Global Multi-Strategy ETF23.122.31n/a5.62 0.74 0.74
CYDChina Yuchai International Limited23.13941.67Industrial Machinery/Component-3.06 -4.18 -7
CNOCNO Financial Group Inc.23.153862.76Accident &Health Insurance0.83 1.45 -6.09
CVGConvergys Corporation23.152139.34EDP Services0.7 7.57 -2.44
APSAAlto Palermo S.A.23.1543.25Building operators0 0 9.46
INTGThe Intergroup Corporation23.1554.52Building operators3.12 -0.22 -1.49
YPFYPF Sociedad Anonima23.169109.12Integrated oil Companies1.31 4.61 4.28
FLXNFlexion Therapeutics Inc.23.19870.57n/a-5.66 -0.13 -10.19
NYMTPNew York Mortgage Trust Inc.23.190Finance: Consumer Services1.22 0.17 -8.16
GPJAGeorgia Power Company23.190Electric Utilities: Central0.17 -2.44 -10.98
NTICNorthern Technologies International Corporation23.2105.26Industrial Specialties2.75 3.8 -12.12
FPFFirst Trust Intermediate Duration Preferred & Income Fund23.21409.77n/a0.52 -0.22 -5.38
LILAKLiberty Global plc23.23972.13n/a-0.73 4.55 13.23
GDVGabelli Dividend23.211913.25n/a1.22 3.76 0.13
SPTNSpartan Stores Inc.23.22858.48Food Distributors2.34 5.59 -12.58
CIENCIENA Corporation23.233337.67Telecommunications Equipment0.26 3.75 7.8
ARRArmour Residential R23.24973.02Real Estate Investment Trusts0.78 2.2 -9.89
OLPOne Liberty Properties Inc.23.24436.49Real Estate Investment Trusts1.53 3.33 -11.16
CZNCCitizens & Northern Corp23.25283.98Major Banks1.88 -0.68 -3.61
SABRSabre Corporation23.266392.35n/a2.51 20.77 12.31
SPKEPSpark Energy Inc.23.260n/a-0.17 -3.28 -13.85
BOMNBoston Omaha Corporation23.26334.07n/a2.15 12.97 -31.08
CAPLCrossAmerica Partners LP23.27790.83n/a0 -0.6 -1.73
MLVFMalvern Federal Bancorp Inc.23.3153.14Banks-0.21 2.64 -12.9
SGMOSangamo BioSciences Inc.23.31969.33Biotechnology: Biological Prod1.3 13.38 34.29
CGThe Carlyle Group L.P.23.37812.19Investment Managers-2.92 -1.06 0.87
TLMRTalmer Bancorp Inc.23.31565.54n/a-1.69 0.52 13.94
ZAVVVZillow Group Inc.23.30Business Services3.28 0.95 8.88
OMAAOM Asset Management plc23.30n/a0.87 0.52 -6.35
TLRDTailored Brands Inc.23.311147.85n/a-0.04 4.39 6.05
MBSDFlexShares Disciplined Duration MBS Index Fund23.3236.14n/a0.13 0.13 -1.64
CCHCOCA COLA HELLENIC BOTTLING CO23.338579.1Beverages (Production/Distribu-1.1 -2.18 -1.35
WLLWhiting Petroleum Corporation23.332115.99Oil & Gas Production-1.44 0.04 -11.16
ACIWACI Worldwide Inc.23.342767.63Computer Software: Prepackaged1.26 8.31 4.24
VVVValvoline Inc.23.374675.53n/a-0.68 -0.3 -5
BNKC1 Financial Inc.23.39376.6n/a-0.85 -7.11 -2.58
QTRXQuanterix Corporation23.39495.38n/a9.2 16.31 11.97
USATPUSA Technologies Inc.23.3910.41Office Equipment/Supplies/Serv0 -0.68 -1.52
CRAYCray Inc23.4946.24Computer Manufacturing-3.11 2.18 -5.65
BOOMDynamic Materials Corporation23.4345.6Industrial Specialties10.9 7.34 -4.1
VNOMViper Energy Partners LP23.42664.83n/a0.69 0.3 -1.14
YPROAdvisorShares Trust23.4218.15n/a-0.43 -0.38 -0.76
LILALiberty Global plc23.434011.51n/a0 5.64 13.13
MGUMacquarie Global Infrastructure Total Return Fund Inc.23.44292.25n/a0.6 2.76 -6.98
LITEVLumentum Holdings Inc.23.451369.7n/a19.04 11.67 0
PEParsley Energy Inc.23.467375.54n/a0.17 2.89 -21.06
RGPRegency Energy Partners LP23.479791.72Oil & Gas Production5.01 3.8 4.45
SNHNISenior Housing Properties Trust23.470n/a-0.97 -3.34 -6.83
ALEXAlexander & Baldwin Holdings Inc.23.481687.96Marine Transportation2.76 2.22 -15.14
NINiSource Inc23.487907.91Power Generation0.47 1.6 -6.97
ZLABZai Lab Limited23.49138.19n/a-1.72 12.93 6.58
IBCPIndependent Bank Corporation23.5501.34Major Banks0.86 3.3 4.21
WSTCWest Corporation23.51966.02n/a0.09 0.04 0.56
DTWDTE Energy Company23.50n/a-0.63 -3.09 -7.84
ABYAbengoa Yield plc23.532358.11n/a0.21 2.39 19.44
TOFCTower Financial Corporation23.54110.3Major Banks-0.88 -1.09 -1.51
NYMTNNew York Mortgage Trust Inc.23.570n/a0.77 0 -5.64
FINXGlobal X FinTech Thematic ETF23.580n/a0.38 5.13 7.43
NYMTONew York Mortgage Trust Inc.23.590n/a0.17 0.04 -5.83
CVBFCVB Financial Corporation23.642604.1Major Banks1.29 4.6 -1.05
JPTNuveen Preferred and Income 2022 Term Fund23.67161.51n/a0.47 -0.75 -7.07
HWAYHealthways Inc.23.7916.79Hospital/Nursing Management0.21 0.85 6.76
TILEInterface Inc.23.71427.95n/a-0.63 1.5 -2.47
DTQDTE Energy Company23.70Electric Utilities: Central-0.71 -1.25 -5.5
TALLRoyal Bank Of Canada23.710n/a0 0 4.4
NGHCONational General Holdings Corp23.730n/a-0.38 -0.13 -7.01
NVENV Energy Inc23.745592.69Power Generation0.13 0.21 0.64
DRUADominion Resources Inc.23.740n/a-0.54 -0.34 -6.72
LMHBLegg Mason Inc.23.740n/a-0.04 0 -6.17
ATSGAir Transport Services Group Inc23.751404.12Air Freight/Delivery Services-0.38 -5.72 2.72
TRSTriMas Corporation23.751085.87Industrial Specialties0.64 1.5 -12.36
SNOWIntrawest Resorts Holdings Inc.23.75945.78n/a0.17 0.13 0.42
BLCNReality Shares Nasdaq NextGen Economy ETF23.76105.13n/a0.08 4.26 -2.02
EABEntergy Arkansas Inc.23.770Electric Utilities: Central-0.71 -1.49 -4.5
NSANational Storage Affiliates Trust23.771195.29n/a-1.57 0.21 -12.77
CHCTCommunity Healthcare Trust Incorporated23.79430.26n/a0.89 -2.1 -15.49
SOJCSouthern Company (The)23.790Electric Utilities: Central-0.46 -0.25 -5.78
ELUEntergy Louisiana Inc.23.80Electric Utilities: Central0.29 -0.71 -4.07
TESSTESSCO Technologies Incorporated23.8199.63Electronic Components4.39 10.96 7.45
HRTXHeron Therapeutics Inc. 23.81537.48n/a-0.42 10.7 27.27
BMRBiomed Realty Trust23.814845.99Real Estate Investment Trusts0.17 0.17 1.15
ACGLOArch Capital Group Ltd.23.810n/a0.17 -1.53 -6.26
STORSTORE Capital Corporation23.824526.17n/a0.8 1.62 -8.53
LLLumber Liquidators Holdings Inc23.83678.8RETAIL: Building Materials-2.81 -2.69 -25.37
NXRTNexPoint Residential Trust Inc.23.83501.61n/a1.1 -2.58 -16.18
WBKWestpac Banking Corporation23.8480726.1Commercial Banks-1.85 0.21 -1.97
ENJEntergy New Orleans Inc.23.850Power Generation0.63 -1.04 -4.71
VPFGViewPoint Financial Group Inc.23.85954.16Savings Institutions-0.17 2.05 -7.59
SSWASeaspan Corporation23.850n/a0 0.21 -2.05
DISCADiscovery Communications Inc23.869044.25Television Services-0.75 3.33 3.51
JLSNuveen Mortgage Opportunity Term Fund23.87379.25n/a0.29 -1.08 -1.93
NGHCNNational General Holdings Corp23.870n/a-0.29 -0.08 -5.47
SOJBSouthern Company (The)23.880n/a-0.95 -1.12 -7.76
COGCabot Oil & Gas Corporation23.8911049.3Oil & Gas Production-0.67 0.21 -15.07
EAEEntergy Arkansas Inc.23.90Electric Utilities: Central-0.25 -0.25 -5.53
WNCWabash National Corporation23.911410.16Construction/Ag Equipment/Truc-0.25 1.23 12.94
SXLSunoco Logistics Partners LP23.947943.4Natural Gas Distribution-0.37 0.97 -1.07
CZFCCitizens First Corporation23.9460.48Major Banks-0.21 0.59 -0.13
DUSADUSA Pharmaceuticals Inc.23.950Major Pharmaceuticals0.08 3.19 2.53
HSTMHealthStream Inc.23.95763.91Computer Software: Programming3.14 7.74 2.92
SCVLShoe Carnival Inc.23.95405.99Clothing/Shoe/Accessory Stores-0.66 4.91 -10.13
NGHCPNational General Holdings Corp23.9552.69n/a-0.04 0.84 -7.67
ADSWAdvanced Disposal Services Inc.23.952119.36n/a1.74 4.81 0.97
TCGPThe Carlyle Group L.P.23.960n/a0.59 0.38 -5.26
ALLBAlliance Bancorp Inc. of Pennsylvania23.9896.61Savings Institutions-2.24 0.38 1.7
ARIAARIAD Pharmaceuticals Inc.23.994658.87Biotechnology: Biological Prod0 0.59 1.27
CHDXChindex International Inc.23.99438.13Medical Specialities0 0.17 0.38
SFBStifel Financial Corporation23.990Investment Bankers/Brokers/Ser-0.21 -0.42 -4.76
ATUActuant Corporation241440.18Industrial Machinery/Component0 3 -4
MODModine Manufacturing Company241211.06Auto Parts:O.E.M.1.48 3.67 14.56
ACUAcme United Corporation.2480.97Industrial Machinery/Component0 3.85 4.03
RBNCReliant Bancorp Inc.24286.85n/a1.31 -0.7 -12.7
STAGStag Industrial Inc.24.032260.8Real Estate Investment Trusts2.39 3.44 -12.71
TIBXTIBCO Software Inc.24.033934.63Computer Software: Prepackaged0.13 0 3.44
HOMBHome BancShares Inc.24.054175.87Major Banks0.75 2.87 4.02
NHFNexPoint Credit Stategies Fund24.05546.85n/a-0.91 1.95 -5.31
ARESAres Management L.P.24.055108.31n/a-1.64 4.57 24.61
JNCEJounce Therapeutics Inc.24.05775.51n/a-0.74 3.49 80.96
ENTLEntellus Medical Inc.24.06619.02n/a-0.17 0 -2.27
STELStellarOne Corporation24.07547.32Major Banks0.84 -2.07 7.17
BCORBlucora Inc.24.11111.63EDP Services-1.83 6.4 8.31
DPLODiplomat Pharmacy Inc.24.11659.84n/a1.22 4.15 17.39
CENXCentury Aluminum Company24.122106.32Aluminum8.31 11.46 32.02
AICArlington Asset Investment Corp24.130n/a0.33 0.08 -0.86
AEGNAegion Corp24.14785.19Water Supply-0.7 2.42 -5.59
NSNustar Energy L.P.24.152250.34Natural Gas Distribution-1.15 0.67 -18.44
NYNYEmpire Resorts Inc.24.15786.26Restaurants-1.23 -7.47 -15.11
ELCEntergy Louisiana Inc.24.160n/a0.71 -0.25 -3.36
EMPEntergy Mississippi Inc.24.170n/a0.83 0.17 -4.28
HYZDWisdomTree BofA Merrill Lynch High Yield Bond Zero Duration Fu24.18140.24n/a0.25 1.51 0.33
HNPHuaneng Power Intl24.199192.43Electric Utilities: Central-1.1 0.29 -2.62
RPDRapid7 Inc.24.191065.65n/a0.29 4.49 26.52
PLBCPlumas Bancorp24.2122.57Finance Companies1.47 -0.41 5.91
AIWArlington Asset Investment Corp24.20Finance/Investors Services0.04 0.21 -0.86
SBNAScorpio Tankers Inc.24.20n/a0.54 0 -0.45
EAIEntergy Arkansas Inc.24.20n/a-0.21 -0.53 -3.32
DTJDTE Energy Company24.20n/a-0.29 -1.98 -4.95
CCPCare Capital Properties Inc.24.212035.34n/a1.81 0.88 -5.8
NGHCZNational General Holdings Corp24.220n/a-1.58 -1.1 -5.09
INSMInsmed Inc.24.231856.27Major Pharmaceuticals-4.49 1.25 -23.01
OPLKOplink Communications Inc.24.23413.73Telecommunications Equipment0 -0.12 0.21
BRPBrookfield Residential Properties Inc.24.242846.29Homebuilding0.04 0.12 0.66
AEBAegon NV24.240Life Insurance0 0.17 -0.41
HWHeadwaters Incorporated24.251818.21Building Materials1.98 2.06 3.81
STLSterling Bancorp24.255449.16Major Banks1.46 4.75 -3
HAWKVBlackhawk Network Holdings Inc.24.261274.29n/a4.03 -1.98 1.51
RGCORGC Resources Inc.24.27176.28Oil & Gas Production2.19 3.41 -12.1
JBKLehman ABS Corporation24.280Finance: Consumer Services-2.37 -4.45 -3.42
JMPDJMP Group LLC24.30n/a0 -0.21 -4.14
GECCMGreat Elm Capital Corp.24.320n/a0.08 -0.69 -0.61
UGPUltrapar Participacoes S.A.24.3513548.5Oil/Gas Transmission-0.61 1.29 9.09
LABCLouisiana Bancorp Inc.24.3670.7Savings Institutions0.33 -0.94 1.88
TANNLTravelCenters of America LLC24.380n/a-0.08 -0.08 -1.77
HNDLStrategy Shares Nasdaq 7HANDL Index ETF 24.380n/a0.37 0.83 -2.75
BPOPNPopular Inc.24.39292.68Major Banks1.84 1.37 0.41
ARCPPAmerican Realty Capital Properties Inc.24.41049.11n/a0.04 0.04 0.29
PRIMPrimoris Services Corporation24.41255.34Water Supply-0.08 1.37 -12.79
VRTVVeritiv Corporation24.4383.08n/a1.67 7.73 -16.72
DSLVVelocityShares 3x Inverse Silver ETN linked to S&P GSCI Silver24.4329.65n/a3.6 -3.21 -1.29
IPHIInphi Corporation24.441039.51Semiconductors-4.42 -5.49 -34.58
VLGEAVillage Super Market Inc.24.44351.7Food Chains-2 3.96 5.57
ZEUSOlympic Steel Inc.24.47268.47Metal Fabrications2.73 8.37 12.09
QQQXNASDAQ Premium Income and Growth Fund Inc.24.48896.24n/a0.41 4.97 0.91
EIHIEastern Insurance Holdings Inc.24.49193.94Property-Casualty Insurers0.04 -0.12 15.74
CPTAGCapitala Finance Corp.24.490n/a0.04 -0.37 -1.05
IDIXIdenix Pharmaceuticals Inc.24.53711.84Major Pharmaceuticals0.2 0.2 1.66
SNBCSun Bancorp Inc.24.5467.86Commercial Banks-1.21 -2 0.2
OILDAccuShares S&P GSCI Crude Oil Excess Return Down Shares24.52.45n/a0 5.83 -8.24
KROKronos Worldwide Inc24.522841.91Major Chemicals1.07 2.77 -6.02
CCBGCapital City Bank Group24.52416Major Banks0.53 1.53 3.85
FENFirst Trust Energy Income and Growth Fund24.53475.81n/a-1.25 1.28 -5.36
OCSLLOaktree Specialty Lending Corporation24.540n/a-0.41 -0.16 -2.43
LMRKOLandmark Infrastructure Partners LP24.540n/a0.78 1.53 -2.85
GEKGeneral Electric Capital Corporation24.550Finance: Consumer Services-0.04 -0.93 -2.04
PCCCPC Connection Inc.24.57651.93Catalog/Specialty Distribution-4.14 -6.54 -3.61
WHDCactus Inc.24.57565.11n/a4.96 17.56 0
TDETelephone and Data Systems Inc.24.580Telecommunications Equipment0.53 -0.85 -2.65
MIKThe Michaels Companies Inc.24.584455.09n/a-2.61 -1.13 3.63
MDLXMedley Capital Corporation24.590n/a-0.2 0 0.2
GOVNIGovernment Properties Income Trust24.590n/a-1.05 -2.19 -5.2
DUKHDuke Energy Corporation24.590Power Generation0.24 0.33 -2.58
ACLSAxcelis Technologies Inc.24.6788.38Industrial Machinery/Component-0.4 4.46 -17.45
TYPEMonotype Imaging Holdings Inc.24.61026.66EDP Services4.24 5.35 1.65
PYYMerrill Lynch Depositor Inc.24.60Finance: Consumer Services0 1.44 2.07
NXTMNxStage Medical Inc.24.621630.63Biotechnology: Electromedical 4.9 5.62 0.24
QUREuniQure N.V.24.62758.29n/a0.12 10.3 28.56
PPHMPPeregrine Pharmaceuticals Inc.24.6217.23n/a0.49 0.9 2.07
MAUIAdvisorShares Market Adaptive Unconstrained Income ETF24.631.23n/a0 0 0.9
DFPFlaherty & Crumrine Dynamic Preferred and Income Fund Inc.24.63471.94n/a0.29 0.78 -8.27
CPTALCapitala Finance Corp.24.630n/a0.45 -0.85 -2.26
LDRIPowerShares LadderRite 0-5 Year Corporate Bond Portfolio24.6523.41n/a0 -0.28 -0.76
XLSExelis Inc.24.664637.3Telecommunications Equipment-0.64 0.2 0.9
LIONFidelity Southern Corporation24.66661.72Major Banks4.18 4.01 13.33
SUSCiShares ESG USD Corporate Bond ETF24.669.86n/a-0.12 -0.28 -2.76
ARUNAruba Networks Inc.24.672707.68Computer peripheral equipment0 0.08 0.28
BCSBBCSB Bancorp Inc.24.6878.78Savings Institutions-1.12 2.03 -4.16
FBIZFirst Business Financial Services Inc.24.68216.28Major Banks0.9 2.79 10.18
SUSBiShares ESG 1-5 Year USD Corporate Bond ETF24.6824.68n/a0 -0.28 -1.2
PYCPPlus Trust24.690Finance: Consumer Services0 -0.04 2.96
TDATelephone and Data Systems Inc.24.690Telecommunications Equipment0.61 0.69 -0.88
SBBCScorpio Tankers Inc.24.70n/a-0.56 -2.49 -2.6
CIBRFirst Trust NASDAQ CEA Cybersecurity ETF24.71429.95n/a0.57 5.69 6.6
GTYGetty Realty Corporation24.72979.15Real Estate1.15 4 -8.55
SPHSuburban Propane Partners L.P.24.721517.65Other Specialty Stores-1.12 -1.47 4.48
AMICAmerican Independence Corp.24.72200.69Accident &Health Insurance0 -0.08 -0.04
WWWWWeb.com Group Inc.24.721257.52Computer Software: Prepackaged-0.96 2.45 8.71
CAMPCalAmp Corp.24.73880.99Radio And Television Broadcast1.31 5.82 16.16
SONCSonic Corp.24.73951.06Restaurants-0.84 0.94 -12.89
BFRBBVA Banco Frances S.A.24.755054.44Commercial Banks0.2 7.56 -2.44
ARKRArk Restaurants Corp.24.7785.12Restaurants-0.32 -3.81 -4.73
TANNITravelCenters of America LLC24.770n/a1.06 0.45 -2.17
AFCBAthens Bancshares Corporation24.7944.77Savings Institutions9.79 -7.26 -11.69
BOTZGlobal X Robotics & Artificial Intelligence Thematic ETF24.790n/a0 1.77 3.64
MBFIOMB Financial Inc.24.80n/a-0.44 -0.16 -5.31
LTSLLadenburg Thalmann Financial Services Inc24.80Investment Bankers/Brokers/Ser-0.72 -0.4 0.77
DNLIDenali Therapeutics Inc.24.82181.89n/a6.26 16.87 56.47
DFNLDavis Select Financial ETF24.810n/a0.36 3.72 3.89
SMMFSummit Financial Group Inc.24.82306.73Major Banks1.72 10.75 -5.98
TANNZTravelCenters of America LLC24.830n/a0.53 1.26 -0.64
SGCSuperior Uniform Group Inc.24.85369.33Apparel2.69 2.81 -8.81
WTBAWest Bancorporation24.85402.95Major Banks1.43 2.26 -3.68
PFSIPennyMac Financial Services Inc.24.85584.72n/a5.07 12.19 13.21
XFPLehman ABS Corporation24.850Finance: Consumer Services0.36 0.04 1.43
CDMOPAvid Bioservices Inc. 10.50% Series E Convertible Preferred Stock24.8517.39n/a0.81 0.81 -0.64
ANCBAnchor Bancorp24.8861.8Banks0.12 0.32 0.4
SENDSendGrid Inc.24.881014.89n/a4.76 12.27 15.77
ASBAssociated Banc-Corp24.94260.92n/a0.2 3.53 -2.92
TBBAT&T Inc.24.90n/a-0.16 -0.4 -5.65
DWACElkhorn Commodity Rotation Strategy ETF24.912.49n/a0.73 0.97 -2.58
QINCFirst Trust RBA Quality Income ETF24.9229.89n/a0.69 2.3 -2.24
VTRBVentas Realty Limited Partnership // Ventas Capital Corporati24.920n/a0.16 0.16 -0.76
SQZZActive Alts Contrarian ETF24.930.62n/a0 -0.84 -1.5
MCVMedley Capital Corporation24.930n/a-0.72 -0.72 -0.68
PYVPPlus Trust24.930Finance: Consumer Services-0.36 -0.36 -0.72
SLDBSolid Biosciences Inc.24.93851.38n/a-5.1 -4.15 10.21
NNBRNN Inc.24.95687.95Metal Fabrications-2.16 -3.85 -9.76
SLDASutherland Asset Management Corporation24.950n/a0.2 -0.16 -2.16
ODTOdonate Therapeutics Inc.24.95670.91n/a9.72 41.44 2.04
BOXCBrookfield Canada Office Properties24.96659.77Building operators0.04 1.79 5.45
CAFMorgan Stanley China A Share Fund Inc.24.96546.16n/a-1.19 4.17 8.15
HPCCPHuntington Preferred Capital Inc.24.9649.92Real Estate Investment Trusts-0.08 0.04 -11.49
TDITelephone and Data Systems Inc.24.960Telecommunications Equipment0.32 0.56 -3.78
LUKLeucadia National Corporation24.978896.13Forest Products0.16 0.52 -5.52
ELJEntergy Louisiana Inc.24.980Electric Utilities: Central0.2 -0.44 -1.81
SAPESapient Corporation24.983518.37EDP Services0 0.4 0.64
QYLDRecon Capital NASDAQ-100 Covered Call ETF24.9819.98n/a0.2 3.87 1.67
ISMSLM Corporation24.980Finance: Consumer Services-0.12 -0.2 -0.2
GLADOGladstone Capital Corporation24.9854.95n/a-0.04 -0.08 -2.35
SBNBScorpio Tankers Inc.24.980n/a0 0.04 -1.15
OSMSLM Corporation24.990Finance: Consumer Services-0.04 -0.16 -0.04
AFSTAmTrust Financial Services Inc.24.990n/a0.97 4.6 -3.44
DBLEPDouble Eagle Petroleum Company2540.24Oil & Gas Production-0.79 1.75 10.77
DMOWestern Asset Mortgage Defined Opportunity Fund Inc25261.24n/a1.38 0.85 2.25
HIBBHibbett Sports Inc.25477.21Other Specialty Stores-1.77 1.63 19.05
LINLIN Media LLC251433.37n/a-2.53 2.46 5.8
ISTRInvestar Holding Corporation25237.87n/a2.25 2.67 2.46
MBFIPMB Financial Inc.25100n/a0 0.08 -1.61
NEFFNeff Corporation25829.84n/a0 0 19.05
PVBCProvident Bancorp Inc.25240.71n/a2.04 3.73 -3.1
MESGXura Inc.25625.46n/a0.2 0.44 3.65
OILUAccuShares S&P GSCI Crude Oil Excess Return Up Shares252.5n/a0 -0.99 10.18
AJXAGreat Ajax Corp.250n/a0 0.81 -2.91
RILYGB. Riley Financial Inc.250n/a0 0.16 -1.38
GLYCGlycoMimetics Inc.25.01858.78n/a-1.34 7.02 45.49
CTWQwest Corporation25.010Telecommunications Equipment0.2 1.21 -0.87
GJKSYNTHETIC FIXED INCOME SECURITIES INC25.010Finance: Consumer Services0 0 0
GAINPGladstone Investment Corporation25.010n/a-0.2 -0.08 -3.02
OSLEOaktree Specialty Lending Corporation25.010n/a-0.16 0.04 0.12
HJNMS Structured Asset Corp Saturns GE Cap Corp Series 2002-1425.020Finance: Consumer Services-0.36 -0.52 1.71
PPXPPL Capital Funding Inc.25.020Electric Utilities: Central0 0.04 -1.88
SOHOOSotherly Hotels Inc.25.020n/a0 0.93 -2.11
PWXProvidence and Worcester Railroad Company25.03121.81Railroads0.32 0.24 1.01
SGZASelective Insurance Group Inc.25.030Property-Casualty Insurers0.4 -1.07 -0.6
TVCTennessee Valley Authority25.030Electric Utilities: Central-0.08 -0.04 -0.87
NTLAIntellia Therapeutics Inc.25.03903.22n/a-2.23 2.25 29.22
BOKFLBOK Financial Corporation25.030n/a0.2 1.09 -2.72
AVGAVG Technologies N.V.25.051268.33Computer Software: Prepackaged-1.76 -0.4 0.28
MLRMiller Industries Inc.25.05285.03Construction/Ag Equipment/Truc0.8 0 -4.93
NYTNew York Times Company (The)25.054063.18Newspapers/Magazines-0.6 3.94 34.32
GEHGeneral Electric Capital Corporation25.050Finance: Consumer Services0 7.42 0.12
PRHPrudential Financial Inc.25.050Life Insurance0.24 0 -0.71
WSFSLWSFS Financial Corporation25.050Major Banks0.24 0.24 -1.3
EQCOEquity Commonwealth25.050n/a0.12 0 -1.3
MSGNMSG Networks Inc.25.051885.89n/a0.6 5.03 23.4
HBANNHuntington Bancshares Incorporated25.050n/a-0.67 0.2 -5.61
STRQuestar Corporation25.064396.52Oil & Gas Production0 -0.12 -0.28
SFNStifel Financial Corporation25.061228.66n/a-0.16 -0.32 -3.24
DTZDTE Energy Company25.060Electric Utilities: Central-0.4 0 -2.6
OXLCNOxford Lane Capital Corp.25.0628.06n/a0 0.04 -0.32
TPVZTriplePoint Venture Growth BDC Corp.25.060n/a0 -1.99 -2.26
ENOEntergy New Orleans Inc.25.070n/a0.28 0.48 -3.47
ORIGOcean Rig UDW Inc.25.082296.22Oil & Gas Production1.25 3.42 -3.46
TFGGoldman Sachs Group Inc. (The)25.080Finance: Consumer Services0.28 -2.94 -3.54
PJHPrudential Financial Inc.25.080Life Insurance-0.32 -0.24 -0.44
SCQStellus Capital Investment Corporation25.080n/a0.04 -1.69 -2.79
LMRKPLandmark Infrastructure Partners LP25.090n/a0.24 1.13 -1.95
PFKPrudential Financial Inc.25.090Life Insurance-0.08 -0.04 -0.55
MCSMarcus Corporation (The)25.1698.75Hotels/Resorts0.2 1.83 -7.04
GEBGeneral Electric Company25.10Finance: Consumer Services0 7.77 0.32
GMTAGATX Corporation25.10n/a0 -0.12 -4.6
HPTRPHospitality Properties Trust25.10n/a0 -0.08 -0.59
SBLKLStar Bulk Carriers Corp.25.110n/a0 0 0.24
AFGHAmerican Financial Group Inc.25.110n/a-0.16 -0.59 -4.71
PYBPPlus Trust25.110Finance: Consumer Services-0.12 -1.1 -1.26
SBLKZStar Bulk Carriers Corp.25.110n/a1.82 3.12 -0.12
CCVComcast Corporation25.120Television Services-0.32 -0.95 -1.72
FULLLFull Circle Capital Corporation25.120n/a0.04 0.04 -1.57
GLADPGladstone Capital Corporation25.130n/a0 0.04 -3.35
OXLCPOxford Lane Capital Corp.25.130n/a0.12 0 -1.68
TANOTravelCenters of America LLC25.130n/a0.52 0.6 0.24
TCCBTriangle Capital Corporation25.140n/a-0.24 0.16 0.28
RILYZB. Riley Financial Inc.25.140n/a0.36 0.16 -2.9
KCAPLKCAP Financial Inc.25.140n/a0.16 -0.04 0.08
DWFISPDR Dorsey Wright Fixed Income Allocation ETF 25.14139.52n/a-0.12 1.25 -0.4
FSCEFifth Street Finance Corp.25.150n/a0 -0.71 -0.08
HBBHamilton Beach Brands Holding Company25.15343.88n/a-1.72 -1.53 -2.03
GOODMGladstone Commercial Corporation25.150n/a-0.12 -0.83 -2.93
GECCLGreat Elm Capital Corp.25.160n/a-0.28 0.24 -1.1
HYLLehman ABS Corporation25.160Finance: Consumer Services0 0.04 -0.28
SWJStanley Black & Decker Inc.25.160Industrial Machinery/Component0.2 0.08 -0.4
MCFTMCBC Holdings Inc.25.16469.96n/a1.08 1.57 10.64
VRIGPowerShares Variable Rate Investment Grade Portfolio25.17268.06n/a-0.04 0.08 -0.28
ICHRIchor Holdings25.17644.07n/a1.12 8.35 1.7
ZCVVVZillow Group Inc.25.190Business Services-3.85 -3.63 -9.19
FORForestar Group Inc25.21056.86Real Estate1.82 3.49 13.77
FMBIFirst Midwest Bancorp Inc.25.22588.76Major Banks1.04 3.24 4.35
DRUDominion Resources Inc.25.20Electric Utilities: Central-1.98 -1.68 -2.67
THGAThe Hanover Insurance Group Inc.25.20Property-Casualty Insurers-0.16 -0.08 -0.67
FSCFLFifth Street Finance Corp.25.20n/a-0.32 -1.1 -0.2
TANPTravelCenters of America LLC25.20n/a0.84 -0.71 0.56
TPVYTriplePoint Venture Growth BDC Corp.25.20n/a-0.28 0.36 -2.67
UZAUnited States Cellular Corporation25.210Telecommunications Equipment1.2 1.37 0.28
EQGPEQT GP Holdings LP25.216710.01n/a-0.75 -1.87 -4.51
SCAStellus Capital Investment Corporation25.210n/a0.24 -0.04 -0.4
NRGNRG Energy Inc.25.227985.7Electric Utilities: Central-0.16 2.02 -8.95
SLRASolar Capital Ltd.25.220n/a0 -0.36 -0.63
TDJTelephone and Data Systems Inc.25.220Telecommunications Equipment0.76 1.37 -0.12
TCCATriangle Capital Corporation25.220n/a0.28 0.48 0.84
PVTBPPrivateBancorp Inc.25.220Major Banks0.12 0.12 -5.93
AFSDAflac Incorporated25.230Accident &Health Insurance-0.04 0 -0.28
MCQMedley Capital Corporation25.230n/a0 -0.04 -0.39
GAINOGladstone Investment Corporation25.240n/a0.16 -0.12 -0.39
MDLQMedley LLC25.240n/a0.76 2.39 0.76
MFINLMedallion Financial Corp.25.240n/a0.48 0.24 -4.03
TDWTidewater Inc.25.24597.13Marine Transportation0.56 -1.25 1.32
ARNAres Capital Corporation25.240n/a0.24 -0.12 -0.75
HTGZHercules Technology Growth Capital Inc.25.240n/a0.12 0.08 -0.63
HTGXHercules Technology Growth Capital Inc.25.240n/a0.16 0.48 -0.94
TANNTravelCenters of America LLC25.240Automotive Aftermarket0.36 -1.25 -1.21
ETHEthan Allen Interiors Inc.25.25693.64Home Furnishings1 1.2 -13.53
HSIIHeidrick & Struggles International Inc.25.25474.34Diversified Commercial Service-0.79 0.2 2.43
JZKLehman ABS Corporation25.250Finance: Consumer Services0 -0.59 0
ECCYEagle Point Credit Company Inc.25.250n/a0 0.16 -0.2
ETOEaton Vance Tax-Advantage Global Dividend Opp25.28367.32n/a1.69 4.33 -0.08
CATMCardtronics Inc.25.281154.82Business Services3.99 8.13 39.59
AFMAffiliated Managers Group Inc.25.280Investment Managers-0.28 -0.43 -0.16
BOFILBofI Holding Inc.25.280n/a-0.08 -2.21 -2.32
SAQSaratoga Investment Corp25.290n/a0 0.08 -0.39
PYKPPlus Trust25.290Finance: Consumer Services0.16 0.16 1.65
GOODNGladstone Commercial Corporation25.290Real Estate0.56 -0.51 0.8
SNHNLSenior Housing Properties Trust25.290n/a-1.37 -3.18 -5.6
MVCBMVC Capital Inc.25.290n/a0.08 0.16 0.36
TVETennessee Valley Authority25.30Electric Utilities: Central0 1.2 0.96
BPFHPBoston Private Financial Holdings Inc.25.30Major Banks0.4 -0.9 -1.33
OXLCOOxford Lane Capital Corp.25.30n/a-0.67 -0.28 -0.28
SIVBOSVB Financial Group25.30Major Banks0 -0.04 -6.81
NEWTLNewtek Business Services Corp.25.30n/a-0.08 -0.39 -0.55
INBKLFirst Internet Bancorp25.30n/a1.2 -1.06 -1.75
HJJMS Structured Asset Corp SATURNS Goldman Sachs25.30Finance: Consumer Services0.4 1.12 2.26
SOHOLSotherly Hotels LP25.310Hotels/Resorts-0.55 0.24 -1.13
AIBApollo Investment Corporation25.310n/a-0.32 -0.67 0.84
HCAPLHarvest Capital Credit Corporation25.310n/a0 -0.04 -0.94
KWNKennedy-Wilson Holdings Inc.25.320Real Estate-0.04 -0.51 -0.51
MLGMetLife Inc.25.320Life Insurance-0.2 -0.51 -0.31
SOHOBSotherly Hotels Inc.25.320n/a0.56 -0.2 -2.13
TCRXTHL Credit Inc.25.330n/a0 0.12 0.52
IPGInterpublic Group of Companies Inc. (The)25.339843.45Advertising1.08 15.61 25.02
DDTDillard's Inc.25.330Department/Specialty Retail St0.08 0.72 -1.82
HTGYHercules Technology Growth Capital Inc.25.330n/a0.12 0.08 0.12
AGIILArgo Group International Holdings Ltd.25.330Specialty Insurers0.08 0.12 0.24
AGNCPAmerican Capital Agency Corp.25.340Real Estate Investment Trusts0.08 0.12 -0.08
DCMNTT DOCOMO Inc25.3493874.2Radio And Television Broadcast1.2 1.77 6.87
AFWAmerican Financial Group Inc.25.340Property-Casualty Insurers0 -1.63 -1.25
AFGEAmerican Financial Group Inc.25.340n/a-0.43 -1.71 -3.28
JBJLehman ABS Corporation25.340Finance: Consumer Services-0.24 0.04 0.48
OXLCMOxford Lane Capital Corp.25.350n/a-0.39 0.2 0.8
EMLEastern Company (The)25.35158.72Industrial Machinery/Component-1.36 1.81 -5.94
ORRFOrrstown Financial Services Inc25.35211.62Major Banks0 -0.59 0.2
AFAAmerican Financial Group Inc.25.350Property-Casualty Insurers0.12 0.64 0.48
EMZEntergy Mississippi Inc.25.350Electric Utilities: Central0.04 0.12 -2.01
NSSNuStar Logistics L.P.25.350Natural Gas Distribution0.28 0.32 -0.31
ECCZEagle Point Credit Company Inc.25.350n/a-0.08 0 0.84
TCBILTexas Capital Bancshares Inc.25.360Major Banks0.52 0.44 0.44
TCKTeck Resources Ltd25.3614381Mining & Quarrying of Nonmetal3.55 -1.78 24.74
JMPCJMP Group Inc25.360n/a0 0.32 0.4
ARNCArconic Inc.25.3612248.9n/a0.56 2.09 -7.24
JBOLehman ABS Corporation25.370Finance: Consumer Services0.08 0.12 0.44
HCJHCI Group Inc.25.390Property-Casualty Insurers0.16 0.24 -3.9
OPNTOPNET Technologies Inc.25.3952.5Computer Software: Prepackaged-4.19 26.82 20.56
CLACapitala Finance Corp.25.390n/a-0.2 0.24 -0.7
GAINNGladstone Investment Corporation25.390n/a-0.04 0.12 -0.82
WALAWestern Alliance Bancorporation25.390n/a0.04 0 -3.83
GLADNGladstone Capital Corporation25.390n/a0.16 -0.04 -0.7
HTHHilltop Holdings Inc.25.42437.94Property-Casualty Insurers0.28 5.31 0.87
SKMSK Telecom Corporation Ltd.25.416157.4Telecommunications Equipment0.4 3.46 -10.78
XNCRXencor Inc.25.41192.8n/a3.04 14.16 13.75
AEFAegon NV25.40Life Insurance0 -0.86 -0.04
FCANFirst Trust Canada AlphaDEX Fund25.46.35n/a0 3.17 -3.35
COWNZCowen Inc.25.40n/a0.63 1.6 -0.43
SLTBScorpio Bulkers Inc.25.410n/a0.08 0.16 0.87
TCCTriangle Capital Corporation25.410n/a0.04 0.16 0.99
INTLLINTL FCStone Inc.25.410Investment Bankers/Brokers/Ser0 0 -1.93
VREXVVarex Imaging Corporation25.410n/a-4.8 -5.89 0
AFHBLAtlas Financial Holdings Inc.25.410n/a0.04 -3.02 -8.83
FDUSLFidus Investment Corporation25.410n/a-0.27 1.19 0
ABBABB Ltd25.4254257.8Electrical Products-0.2 3.33 -4.94
ARRSArris Group Inc25.424754.07Radio And Television Broadcast-1.89 3.04 -2.16
ELAEntergy Louisiana Inc.25.420Electric Utilities: Central0.08 0.12 -0.2
IEHIntegrys Energy Group25.420Power Generation-4.44 -5.78 -7.33
TAYCPTaylor Capital Group Inc.25.420Major Banks-0.51 -0.47 -2.53
GBLILGlobal Indemnity Limited25.420n/a0.24 -0.04 -2.83
MOSMosaic Company (The)25.439796.3Agricultural Chemicals-1.66 0.87 -0.24
DSXNDiana Shipping inc.25.430n/a1.6 1.64 0.71
AFCAllied Capital Corporation25.45203.59n/a0.51 0.67 -1.51
AFQAmerican Financial Group Inc.25.450Property-Casualty Insurers0 0.24 0.32
ELBEntergy Louisiana Inc.25.450Electric Utilities: Central0.2 0.24 0.28
IDGING Group N.V.25.450Life Insurance-0.04 -1.59 -0.31
CTQQwest Corporation25.450Telecommunications Equipment0 -0.31 -2.83
WRTWinthrop Realty Trust25.450Real Estate Investment Trusts0 0.32 0.51
UZBUnited States Cellular Corporation25.450n/a0.43 1.31 -1.2
GMLPPGolar LNG Partners LP25.450n/a-0.62 0.67 -1.32
GAINMGladstone Investment Corporation25.450n/a0 -0.2 -0.55
PHAPulteGroup Inc.25.460Homebuilding-0.08 0 0
VNODVornado Realty L.P.25.460Real Estate Investment Trusts-0.04 -0.31 -0.24
FGBIFirst Guaranty Bancshares Inc.25.46224.23n/a-1.51 -0.39 1.96
ABRNArbor Realty Trust25.470n/a0.04 -0.04 -0.12
EAAEntergy Arkansas Inc.25.470Electric Utilities: Central0 0.43 -0.24
KFIKKR Financial Holdings LLC25.470Finance: Consumer Services0.08 -1.13 -0.51
GJVSynthetic Fixed-Income Securities Inc.25.470Finance: Consumer Services0.28 0.55 -0.08
SSWNSeaspan Corporation25.470n/a0.39 0.39 -0.27
SHLXShell Midstream Partners L.P.25.474782.81n/a-0.66 -2.08 -12.98
MCXMedley Capital Corporation25.480n/a0.63 0.79 -1.24
GTSTriple-S Management Corporation25.48609.02Accident &Health Insurance5.29 6.66 -1.09
MGRAffiliated Managers Group Inc.25.480Investment Managers0.31 0.28 0.43
DTKDeutsche Bank AG25.480Finance: Consumer Services-0.78 -0.66 -0.55
AGNCNAGNC Investment Corp.25.480n/a-0.12 0.04 -3.48
JMPBJMP Group Inc25.490Investment Bankers/Brokers/Ser0.51 0.59 -0.93
MVCDMVC Capital Inc.25.490n/a0.12 -0.04 -0.82
EZCHEZchip Semiconductor Limited25.49763.66Computer Communications Equipm0.16 0.35 3.66
PNTAPennantPark Investment Corporation25.490n/a0.08 0.75 0.51
CPGXColumbia Pipeline Group Inc.25.4910205.8n/a0.04 0.08 -0.16
JZCLehman ABS Corporation25.50Finance: Consumer Services-0.2 0.39 1.07
XVGLehman ABS Corporation25.50Finance: Consumer Services0.16 0 -1.73
GOVNGovernment Properties Income Trust25.50n/a1.67 2.16 2.2
HCAPZHarvest Capital Credit Corporation25.50n/a0.47 0.47 -0.2
PIOPowerShares Global Water Portfolio25.51184.91n/a0.12 2.33 -1.32
KAPKCAP Financial Inc.25.510n/a0.24 0.43 1.11
SNHNSenior Housing Properties Trust25.510Real Estate Investment Trusts0.28 -1.62 0.71
WHFBLWhiteHorse Finance Inc.25.520n/a0.08 -0.12 -0.7
ISGING Group N.V.25.520Life Insurance0.59 0.63 -1.96
HJRMS Structured Asset Corp.25.520Finance: Consumer Services0 0.28 1.15
TICCLTICC Capital Corp.25.530n/a0 -0.04 -1.28
GSFGoldman Sachs Group Inc. (The)25.530Investment Bankers/Brokers/Ser0 0.51 0.91
CSWCLCapital Southwest Corporation25.530n/a0.12 -0.85 -2
MSCAMain Street Capital Corporation25.540n/a-0.74 -1.35 1.03
GBLIZGlobal Indemnity plc25.550n/a0.59 0.83 -1.69
VPGVishay Precision Group Inc.25.55339.59Electrical Products0.59 4.29 -0.39
WIFIBoingo Wireless Inc.25.551042.31Telecommunications Equipment4.54 10.22 10.85
FBNKFirst Connecticut Bancorp Inc.25.55407.59Banks0 3.23 -3.22
DUADeutsche Bank AG25.550n/a0.12 0.27 0.71
FTXRFirst Trust Nasdaq Transportation ETF25.552.55n/a-0.16 1.59 -1.54
SOHOKSotherly Hotels LP25.560n/a0 0 0
MWOMorgan Stanley25.570Finance: Consumer Services0 0.91 -0.35
CNXNPC Connection Inc.25.57685.67n/a1.19 5.79 -3.65
AIYApollo Investment Corporation25.580n/a0.12 0.27 -3.07
SCUScana Corporation25.580Power Generation0.04 0.35 0.71
KMPAKemper Corporation25.580n/a0.12 -0.2 -2.18
HBHCLHancock Holding Company25.580n/a-0.7 -0.27 -1.04
RILYLB. Riley Financial Inc.25.580n/a0.04 -0.08 -1.95
GNRXMarket Vectors Generic Drugs ETF25.593.83n/a0.59 4.15 5.57
CUBSCustomers Bancorp Inc25.60n/a0 0.2 0.2
FXENPFX Energy Inc.25.620.47n/a0.04 0 2.4
MHNAMaiden Holdings Ltd.25.60Property-Casualty Insurers-0.08 0.63 1.39
PVTDPrivateBancorp Inc.25.60Major Banks-0.16 -0.12 -0.08
ECCAEagle Point Credit Company Inc.25.60n/a1.11 0.04 -0.54
TCRZTHL Credit Inc.25.60n/a0.27 -0.74 -1.35
ARYAres Capital Corporation25.610n/a-0.12 0.35 0.59
KFHKKR Financial Holdings LLC25.610Finance: Consumer Services0 0.31 0.31
EDTEntergy Texas Inc25.620Electric Utilities: Central0.27 0.31 0.47
DTTDeutsche Bank AG25.620Finance: Consumer Services0 -0.27 0.35
BGCABGC Partners Inc.25.620Investment Bankers/Brokers/Ser0.16 -0.47 -1.16
AVVAviva plc25.630Life Insurance0.08 -0.62 -0.27
AEHAegon NV25.640Life Insurance-0.12 0.23 -0.62
DXBDeutsche Bank AG25.640Major Banks0.47 0.43 0.43
BOCABanc of California Inc.25.640n/a0 0.43 0.23
CUBNCommerce Union Bancshares Inc. (TN)25.64231.32n/a-0.04 -0.04 2.77
BANCLBanc of California Inc.25.650Major Banks-0.58 -0.04 0.35
UZCUnited States Cellular Corporation25.650n/a1.1 1.22 -1.35
MSJMorgan Stanley25.660Finance: Consumer Services0.08 0.12 -1.16
SOHOMSotherly Hotels LP25.670n/a0 0.04 0.55
MTORMeritor Inc.25.682290.25Auto Parts:O.E.M.-1.31 -6.28 7.63
TDSTelephone and Data Systems Inc.25.682845Telecommunications Equipment0.86 4.99 -8.9
MHNBMaiden Holdings Ltd.25.690Property-Casualty Insurers0.12 0.63 0.9
VZAVerizon Communications Inc.25.690n/a-0.16 -1.53 -2.06
MWGMorgan Stanley25.70Finance: Consumer Services-0.39 0.35 -0.54
SABGrupo Casa Saba S.A. de C.V.25.720Other Pharmaceuticals0.43 -0.31 -0.31
MSZMorgan Stanley25.720Major Banks0.08 0 -0.96
GSJGoldman Sachs Group Inc. (The)25.740Investment Bankers/Brokers/Ser0.08 0.04 -0.31
CBSHPCommerce Bancshares Inc.25.762360.38n/a0.43 -0.81 -2.53
MFOMFA Financial Inc.25.760Real Estate Investment Trusts0 1.22 -0.73
MSKMorgan Stanley25.760n/a-0.31 0.27 0.43
SMCPAlphaMark Actively Managed Small Cap ETF25.7628.33n/a1.26 2.59 -1.34
PBBProspect Capital Corporation25.760n/a0.12 0 -0.54
ISFING Group N.V.25.770Life Insurance0.39 0.62 0.19
EZTEntergy Texas Inc25.780n/a0.66 -0.12 -3.45
LANDPGladstone Land Corporation25.780n/a0.16 -0.88 -0.46
HTFAHorizon Technology Finance Corporation25.780n/a0 -0.04 1.14
RJDRaymond James Financial Inc.25.790Investment Bankers/Brokers/Ser1.54 1.42 1.5
AEDAegon NV25.790Life Insurance0.43 0.66 -0.23
MWRMorgan Stanley25.790Finance: Consumer Services-0.04 0.23 0.74
PVALPrincipal Contrarian Value Index ETF25.793.86n/a0 -0.42 1.62
GFNSLGeneral Finance Corporation25.80n/a1.57 1.57 2.22
ACORAcorda Therapeutics Inc.25.81206.07Biotechnology: Biological Prod2.79 4.24 15.18
FONRFonar Corporation25.8165.51Biotechnology: Electromedical 1.38 2.99 5.52
RTECRudolph Technologies Inc.25.8814.94Industrial Machinery/Component-0.58 4.03 7.05
PZBMerrill Lynch Depositor Inc.25.80Finance: Consumer Services0 1.18 3.2
WKWorkiva Inc.25.81081.76n/a1.18 5.31 20.56
BITIBiotie Therapies Corp.25.886.45n/a-2.68 -1.64 -3.08
TAXILMedallion Financial Corp.25.80n/a0.78 -1.79 3.24
AGNCBAmerican Capital Agency Corp.25.818941.87n/a0.51 0.62 -1.9
ARUAres Capital Corporation25.830n/a0.27 -0.23 -0.15
SOJASouthern Company (The)25.830n/a0.12 -0.62 -4.08
GUAGulf Power Company25.850Electric Utilities: Central0 0.23 1.65
DWINPowerShares DWA Tactical Multi-Asset Income Portfolio25.8694.38n/a0.23 0.27 -3.65
DBVTDBV Technologies S.A.25.86611.07n/a-1.11 23.38 7.71
DREDuke Realty Corporation25.889216.92Real Estate Investment Trusts0.94 2.29 -4.57
ECCBEagle Point Credit Company Inc.25.890n/a0 0.94 -1.37
CHSCMCHS Inc25.89491.91n/a0.82 0.66 -2.78
NFXNewfield Exploration Company25.95170.12Oil & Gas Production0.82 -3.29 -18.6
APEIAmerican Public Education Inc.25.9421.33Other Consumer Services0.39 2.98 1.37
XOMAXOMA Corporation25.9210.93Major Pharmaceuticals-2.56 1.37 -29.6
COLLCollegium Pharmaceutical Inc.25.9843.36n/a2.13 9.65 36.24
MTBCPMedical Transcription Billing Corp.25.924.06n/a0.04 0 1.81
DKTDeutsch Bk Contingent Cap Tr V25.910n/a0.43 0.54 -3.32
OFCCorporate Office Properties Trust25.922581.86Real Estate Investment Trusts1.01 1.61 -11.54
IIPRInnovative Industrial Properties Inc.25.9291.38n/a-0.38 0.12 -7.43
PBCTPPeople's United Financial Inc.25.920n/a0 -0.38 -6.96
PFSProvident Financial Services Inc25.931725.25Savings Institutions0.7 2.49 -5.67
EFMEntergy Mississippi Inc.25.93223.25Electric Utilities: Central0.74 1.49 -2.15
PUIPowerShares DWA Utilities Momentum Portfolio25.9344.08n/a1.33 2.25 -5.88
DMDolan Company (The)25.952580.82Business Services-4.95 -6.65 -14.92
FCFranklin Covey Company25.95359.62Other Consumer Services-0.19 -0.57 26.28
USAKUSA Truck Inc.25.95215.1Trucking Freight/Courier Servi3.55 0.86 41.19
PMOMPrincipal Sustainable Momentum Index ETF25.953.89n/a0 0 3.14
CMCCommercial Metals Company25.973028.92Steel/Iron Ore5.83 12.72 23.31
TWINTwin Disc Incorporated25.97300.85Industrial Machinery/Component-0.19 -1.33 -4.73
DRIVDigital River Inc.25.99828.76Retail: Computer Software & Pe0.23 0.5 7.75
TAMTAM S.A.261729.93Air Freight/Delivery Services0.04 0.19 1.25
NINENinetowns Internet Technology Group Company Limited26.03603.48Computer Software: Prepackaged0.31 10.77 1395.98
HOLIHollysys Automation Technologies Ltd.26.041571.3Industrial Machinery/Component1.6 4.66 15.43
CLRGIQ Chaikin U.S. Large Cap ETF26.04248.68n/a0.35 3.7 3.21
GOODPGladstone Commercial Corporation26.0426.04Real Estate-1.25 0 -0.99
LMHALegg Mason Inc.26.050n/a0.19 -0.12 -3.02
MTGEPAmerican Capital Mortgage Investment Corp.26.0752.14n/a2.2 1.88 -0.8
LGFLions Gate Entertainment Corporation26.093870Movies/Entertainment4.4 14.83 35.18
INZING Group N.V.26.090Life Insurance0.23 0.04 1.83
FITSThe Health and Fitness ETF26.12.61n/a0 -0.57 -2.39
DTYDTE Energy Company26.10n/a-0.15 -0.87 -3.87
BRKSBrooks Automation Inc.26.111838.91Industrial Machinery/Component-1.81 7.01 8.84
GBLGamco Investors Inc.26.12756.8Investment Bankers/Brokers/Ser0.93 -0.42 -11.76
EBAYLeBay Inc.26.130n/a0.35 -0.46 -3.01
CUBECubeSmart26.144728.23Real Estate Investment Trusts-1.4 -0.08 -9.92
ISPING Group N.V.26.160Life Insurance0.23 0.19 0.42
OABCOmniAmerican Bancorp Inc.26.17303.33Savings Institutions1.2 -1.28 -1.76
NEWTZNewtek Business Services Corp.26.190n/a0 0 -0.8
APTIApptio Inc.26.191057.77n/a-1.58 3.31 10.88
CTSCTS Corporation26.2862.95Electrical Products0.19 0.77 -0.76
HBANOHuntington Bancshares Incorporated26.2120881.2n/a0.65 -0.38 -5.72
CCIXColeman Cable Inc.26.25483.76Telecommunications Equipment0.04 0.08 0.15
CVTICovenant Transportation Group Inc.26.25480.12Trucking Freight/Courier Servi-0.46 2.78 -8.98
RBBRBB Bancorp26.25414.78n/a-0.64 0.96 -3.99
MMacy's Inc26.267997.91Department/Specialty Retail St-0.76 8.56 2.42
RYTMRhythm Pharmaceuticals Inc.26.26716.48n/a-0.34 2.7 -9.57
NBLNoble Energy Inc.26.2812788Oil & Gas Production-0.34 1.19 -10.03
GOODOGladstone Commercial Corporation26.330.24Real Estate0.77 -1.05 0.19
PFMPowerShares Dividend Achievers Portfolio26.3314.28n/a0.84 2.29 -0.49
INTWorld Fuel Services Corporation26.311779.04Oil Refining/Marketing0.04 5.58 -7.52
SQBKSquare 1 Financial Inc.26.32787.32n/a0 2.13 -2.7
SNHOSenior Housing Properties Trust26.320n/a0.88 1.86 2.57
JNPRJuniper Networks Inc.26.359617.75Computer Communications Equipm-2.08 2.13 -8.76
VCRAVocera Communications Inc.26.35769.86Telecommunications Equipment1.93 0.92 -10.04
PSFCohen & Steers Select Preferred and Income Fund Inc.26.36316.15n/a0.96 0.8 -7.12
JBLJabil Circuit Inc.26.374620.96Electrical Products-0.34 2.09 0.5
INDING Group N.V.26.370Life Insurance-0.19 -0.3 2.33
EPDEnterprise Products Partners L.P.26.4157074.3Natural Gas Distribution-1.42 -1.49 0.11
CWSTCasella Waste Systems Inc.26.431111.21Environmental Services2.32 8.32 18.31
BLOXInfoblox Inc.26.451470.56EDP Services0 0 0.49
IBKCPIBERIABANK Corporation26.450n/a0.11 -0.86 -5.1
AHGPAlliance Holdings GP L.P.26.461583.97Coal Mining-0.53 -1.34 1.03
USAPUniversal Stainless & Alloy Products Inc.26.5191.54Steel/Iron Ore8.61 10.65 24.06
CUBILCustomers Bancorp Inc26.50Major Banks0.57 0.04 0.19
BYSIBeyondSpring Inc.26.5605.39n/a1.45 0.99 -11.78
NANONanometrics Incorporated26.51678.51Industrial Machinery/Component-0.45 1.88 7.37
AEKAegon NV26.520Life Insurance0.68 -0.04 0.38
CJC&J Energy Services Inc.26.521794.41n/a2.95 4.49 -23.35
ESPEspey Mfg. & Electronics Corp.26.5262.76Industrial Machinery/Component3.8 13.14 17.03
ENSGThe Ensign Group Inc.26.531365.89Hospital/Nursing Management2.12 2.83 20.98
CHSCNCHS Inc26.53445.7n/a1.14 0.23 -5.35
BHGEBaker Hughes a GE company26.5330384.4n/a1.49 -1.19 -17.17
AMREAmREIT Inc.26.54522.44n/a-0.52 -0.19 -0.41
COWNLCowen Group Inc.26.540n/a-0.08 -1.12 -1.41
PMPTiSectors Post-MPT Growth ETF26.5513.27n/a1.53 3.07 -2.07
MSBMesabi Trust26.55348.33Precious Metals1.34 6.63 4.53
JZJLehman ABS Corporation26.550Finance: Consumer Services0 0.34 1.92
AIRRFirst Trust RBA American Industrial Renaissance ETF26.57212.55n/a1.3 3.35 -3.77
NTRSPNorthern Trust Corporation26.58425.28n/a1.1 0.68 1.3
MURMurphy Oil Corporation26.594588.71Integrated oil Companies-1.92 -2.6 -15.83
FSTRL.B. Foster Company26.6275.05Metal Fabrications2.9 4.11 2.31
SANMSanmina-SCI Corporation26.61895.14Electrical Products-1.3 2.31 -18.78
MGPMGM Growth Properties LLC26.66816.48n/a0.3 1.37 -9.15
IBKCOIBERIABANK Corporation26.60n/a-0.11 -0.34 -5.34
CVLYCodorus Valley Bancorp Inc26.61236.41Savings Institutions-0.22 2.82 -4.86
REVGREV Group Inc.26.611717.46n/a-0.97 -0.78 -17.51
KTECKey Technology Inc.26.62172.09Industrial Machinery/Component-0.41 -1.08 39.96
APLAtlas Pipeline Partners L.P.26.632250.23Natural Gas Distribution-1.66 -2.63 6.48
HTAHealthcare Trust of America Inc.26.635456.11Real Estate Investment Trusts2.62 2.5 -11.35
OCFCOceanFirst Financial Corp.26.641301.6Savings Institutions0.41 2.11 1.06
CHSPChesapeake Lodging Trust26.661602.66Real Estate Investment Trusts1.29 1.25 -3.05
USMCPrincipal U.S. Mega-Cap Multi-Factor Index ETF26.681395.36n/a0.68 2.65 1.72
NGSNatural Gas Services Group Inc.26.7345.53Oilfield Services/Equipment0 3.49 2.89
PJSPreferred Plus Trust Ser QWS 2 Tr Ctf26.710Finance: Consumer Services0 -1.58 -2.66
RETAReata Pharmaceuticals Inc.26.730n/a-1.33 3.69 3.97
OHIOmega Healthcare Investors Inc.26.745296.48Real Estate Investment Trusts3.4 1.36 -2.23
TUMITumi Holdings Inc.26.741809Apparel-0.04 0 0.26
ASPSAltisource Portfolio Solutions S.A.26.74478.77Other Consumer Services-1.51 7.74 -7.38
RZBReinsurance Group of America Incorporated26.740n/a-0.07 -0.74 -5.21
OPYOppenheimer Holdings Inc.26.75350.67Investment Bankers/Brokers/Ser1.33 2.29 -1.29
ALCOAlico Inc.26.75220.67Farming/Seeds/Milling-0.19 1.71 -12.15
PJLPreferred Plus Trust Ser QWS 2 Tr Ctf26.750Finance: Consumer Services0.04 1.67 2.33
TSGThe Stars Group Inc.26.753957.6n/a0.19 4.7 14.32
OPOFOld Point Financial Corporation26.78134.42Major Banks3.92 7.42 -10.22
FIVNFive9 Inc.26.781490.33n/a-1.14 7.33 8.64
BANCPBanc of California Inc.26.790Major Banks0.15 2.06 2.57
DSGXThe Descartes Systems Group Inc.26.82057.52Computer Software: Prepackaged-1.65 3.08 -5.47
USOICredit Suisse Gold Shares Covered Calls ETN26.810n/a0 2.76 3.67
SNDRSchneider National Inc.26.814742.13n/a0 1.4 -7.42
ALTRAltera Corporation26.841688.3Semiconductors1.13 4.27 13.68
PERYPerry Ellis International Inc.26.84420.52Apparel0.26 0.49 5.34
RGNXREGENXBIO Inc.26.85836.25n/a0.19 0.37 -22.4
SYNTSyntel Inc.26.872226.28EDP Services4.51 24.05 10.12
TAPRBarclays PLC26.8717.2n/a-5.25 -2.96 21.69
EMQEntergy Mississippi Inc.26.890Electric Utilities: Central0.11 1.01 1.82
CNPCenterPoint Energy Inc (Holding Co)26.9111599.1Electric Utilities: Central0.56 0.67 -4.4
POMPotomac Electric Power Company26.936849.39Power Generation26.79 23.14 1.09
EMCIEMC Insurance Group Inc.26.94578.01Property-Casualty Insurers-0.85 0.75 -7.42
RXDXIgnyta Inc.26.951821.52n/a0 0 0.94
HSEAHSBC Holdings plc26.970n/a0.22 0.26 -2.57
KEQUKewaunee Scientific Corporation26.9873.38Medical Specialities3.37 5.8 -6.16
MKTGResponsys Inc.26.981399.47Computer Software: Prepackaged-0.04 -0.11 -2.25
HSEBHSBC Holdings plc26.980n/a0.48 0.94 0.37
PPCPilgrim's Pride Corporation276716.31Meat/Poultry/Fish1.89 6.72 -13.77
WMSWMS Industries Inc.271519.06Miscellaneous manufacturing in-0.92 1.89 13.92
ATLOAmes National Corporation27251.39Major Banks1.31 0.56 -3.74
LOBLive Oak Bancshares Inc.271077.18n/a0.37 3.25 15.63
FALNiShares Fallen Angels USD Bond ETF27.0178.34n/a0.22 0.71 -0.44
FCBCFirst Community Bancshares Inc.27.04459.63Major Banks1.43 1.39 -6.79
DWLDDavis Select Worldwide ETF27.040n/a-0.11 4.24 3.28
AMCAiShares Russell 1000 Pure U.S. Revenue ETF27.099.48n/a0.37 3.12 -0.55
SEMGSemgroup Corporation27.12132.41Oilfield Services/Equipment-1.45 3.24 -8.91
NVMINova Measuring Instruments Ltd.27.1744.99Electronic Components-1.45 6.19 3.24
SJISouth Jersey Industries Inc.27.142158.96Oil/Gas Transmission2.18 -0.88 -12.85
WLFCWillis Lease Finance Corporation27.14174.2Industrial Specialties-0.77 1.76 9.17
AALCPAmerican Airlines Group Inc.27.140n/a0.59 -4.6 -7.44
RRMSRose Rock Midstream L.P.27.161000.51Natural Gas Distribution-0.33 3.35 9.87
MLIMueller Industries Inc.27.181571.14Metal Fabrications1.99 2.92 -24.25
PKPark Hotels & Resorts Inc.27.185839.65n/a0.18 0.37 -6.76
IGTInternational Game Technology27.195504.07Miscellaneous manufacturing in-0.15 4.9 2.88
SQLVLegg Mason Small-Cap Quality Value ETF27.190n/a3.78 4.58 -0.44
BSXBoston Scientific Corporation27.237350.9Medical/Dental Instruments0.41 3.9 7.94
MRLNMarlin Business Services Corp.27.2338.62Major Banks2.26 2.64 20.62
CBPXContinental Building Products Inc.27.21025.84Building Materials-0.55 1.49 -4.06
CYOUChangyou.com Limited27.22523.03Computer Software: Prepackaged-3.03 0 -23.88
BAKCopene-Petroquimica do Nordeste27.2410822.2Major Chemicals-4.02 -3.58 2.48
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF27.24419.49n/a-0.22 3.73 5.66
ERJEmbraer-Empresa Brasileira de Aeronautica27.254992.63Aerospace0 1.6 11.68
NTCTNetScout Systems Inc.27.252378.02EDP Services0.93 0.55 -12.24
OSHCOcean Shore Holding Co.27.25177.74Savings Institutions0 -0.07 20.58
SUBKSuffolk Bancorp27.25321.35Major Banks-4.42 -2.5 -11.47
IRSIRSA Inversiones Y Representaciones S.A.27.261577.47Homebuilding0.78 1.45 -7.25
HPTHospitality Properites Trust27.274481.8Real Estate Investment Trusts0.59 2.17 -8.86
SBCFSeacoast Banking Corporation of Florida27.271279.44Major Banks0.85 11.12 7.28
WTFCMWintrust Financial Corporation27.280n/a-0.44 0.11 -2.78
OISOil States International Inc.27.31631.15Metal Fabrications1.3 -2.85 -4.38
AJRDAerojet Rocketdyne Holdings Inc. 27.32050.23n/a-1.05 2.79 -13
UNVRUnivar Inc.27.33848.49n/a-0.44 1.64 -11.71
FNLCFirst Bancorp Inc (ME)27.32295.8Major Banks0.15 1.11 -2.08
CAPXElkhorn S&P 500 Capital Expenditures Portfolio27.322.84n/a0.04 -0.33 1.86
BTFBoulder Total Return Fund Inc.27.34337.33n/a1.67 0.11 0.48
ABAlliance Capital Management Holding L.P.27.352635.5Investment Managers0.92 7.68 8.1
CBINCommunity Bank Shares of Indiana Inc.27.37147.19Major Banks0.59 -0.47 0.59
AZULAzul S.A.27.373065.67n/a-1.9 -0.18 15.58
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF27.370n/a-0.33 3.17 6.29
TOWRTower International Inc.27.4562.47Auto Parts:O.E.M.1.29 0.37 -12.6
ACNBACNB Corporation27.4192.33Major Banks-0.18 -1.26 -8.97
IPBMerrill Lynch & Co. Inc.27.40Finance: Consumer Services0.15 0.55 -1.08
CSFLCenterState Banks Inc.27.432258.29Major Banks0.96 4.73 4.69
AIRTAir T Inc.27.4456.05Air Freight/Delivery Services1.59 1.63 18.79
PVRPenn Virginia Resource Partners LP27.443080.81Coal Mining1.97 0.15 -0.9
SRDXSurModics Inc.27.45362.24Major Pharmaceuticals-0.36 1.1 -3.68
DERMDermira Inc.27.491145.62n/a-2.69 -0.72 -2.07
IMOImperial Oil Limited27.5122867.5Integrated oil Companies0.33 -1.89 -10.51
CBSOCBS Outdoor Americas Inc.27.513301.2n/a2.15 -11.49 -8.27
FWLTFoster Wheeler AG.27.522755.48Military/Government/Technical-3.06 -6.52 -9.26
GRCGorman-Rupp Company (The)27.52718.45Fluid Controls-0.65 0.99 -12.16
YOKUYouku Inc.27.545388.36Radio And Television Broadcast0 0.18 0.36
MDUMdu Res Group Inc27.555380.63Mining & Quarrying of Nonmetal0.25 2.76 4.59
SYMCSymantec Corporation27.5517123.4Computer Software: Prepackaged-0.54 5.56 -3.16
TQNTTriQuint Semiconductor Inc.27.554884.49Semiconductors-2.72 -0.61 18.9
ENFCEntegra Financial Corp.27.55189.52n/a-0.9 0.36 -8.77
EXTNExterran Corporation27.55985.96n/a1.66 2.99 -11.92
FFICFlushing Financial Corporation27.57788.17Savings Institutions1.03 2.57 0.15
CHSCLCHS Inc27.570n/a1.43 1.06 -2.48
BSRRSierra Bancorp27.6420.16Major Banks0.91 3.56 4.19
SBOWSilverBow Resorces Inc.27.61318.93n/a-0.58 -1.25 1.66
CWZLehman ABS Corporation27.630Finance: Consumer Services-0.25 1.88 3.02
CSVCarriage Services Inc.27.64444.61Other Consumer Services5.3 8.18 7.63
TETECO Energy Inc.27.646510.6Electric Utilities: Central-0.04 -0.07 0.4
RDIBReading International Inc27.66621.86Movies/Entertainment0 0 34.93
QVCBLiberty Interactive Corporation27.6613385.1n/a0 2.71 7.5
AMAmerican Greetings Corporation27.75178.08Consumer: Greeting Cards0.07 -1.25 -3.08
EVAEnviva Partners LP27.7728.99n/a0.91 -0.36 -0.36
YLDEClearBridge Dividend Strategy ESG ETF27.730n/a3.09 3.09 0.25
CFCBCentrue Financial Corporation27.73180.62n/a0.91 -8.96 3.47
TGITriumph Group Inc.27.751378.39Aerospace0.91 12.12 1.09
CINRCiner Resources LP27.75547.4n/a-2.29 7.14 7.81
MMACMMA Capital Management LLC27.8153.59n/a1.28 -1.07 10.98
CARBCarbonite Inc.27.8776.93EDP Services-1.94 31.44 11.87
ATIAllegheny Technologies Incorporated27.823501.51Steel/Iron Ore-1.03 4.47 13.18
BCEIBonanza Creek Energy Inc.27.82569.01Oil & Gas Production6.51 7.54 -7.2
SGQIJanus SG Global Quality Income ETF27.830n/a0.76 2.66 -4.56
ECHOEcho Global Logistics Inc.27.85777.22Oil Refining/Marketing-3.3 -5.43 -2.96
KFRCKforce Inc.27.85737.11Professional Services0 13.21 8.37
CTMXCytomX Therapeutics Inc.27.851069.68n/a0.25 2.09 25.51
GLNGGolar LNG Limited27.862813.86Marine Transportation-3.16 2.2 -6.98
MRMindray Medical International Limited27.873338.44Medical/Dental Instruments0.18 0.4 3.38
ASETFlexShares Real Assets Allocation Index Fund27.8810.45n/a0.72 2.2 -2.52
FITBIFifth Third Bancorp27.94502.92n/a-0.21 0.58 -3.46
QVCALiberty Interactive Corporation27.9513525.5n/a0.54 3.6 10.3
RXNRexnord Corporation27.962907.24Industrial Machinery/Component-0.11 3.44 7.13
HRHealthcare Realty Trust Incorporated27.983494.42Real Estate Investment Trusts1.34 -1.17 -12.43
ANENAnaren Inc.27.99376.37Radio And Television Broadcast0.04 0.07 0.18
CLBHCarolina Bank Holdings Inc.27.99141.41Major Banks0.39 -2.13 6.87
PCBKPacific Continental Corporation (Ore)28637.62Major Banks0 0.72 3.9
CQHCheniere Energy Partners LP Holdings LLC286487.6n/a-0.71 -2.2 -0.14
THRXVTheravance Inc.283153.74n/a33.78 33.78 0
EBAYVeBay Inc.280n/a3.63 4.32 12
FTAGFirst Trust Indxx Global Agriculture ETF286.71n/a1.89 3.47 -0.6
DANDana Holding Corporation28.014061Auto Parts:O.E.M.-1.41 -7.37 -12.61
CSMLIndexIQ ETF Trust28.02411.91n/a0.29 3.85 -0.81
CCNECNB Financial Corporation28.03427.87Major Banks0.61 3.13 6.54
HRBH&R Block Inc.28.045862.29Other Consumer Services1.74 11.58 6.01
CBTXCBTX Inc.28.05702.53n/a-0.39 -1.27 -4.43
HCOMHawaiian Telcom Holdco Inc.28.06325.15Telecommunications Equipment1.34 1.3 -9.6
PENNPenn National Gaming Inc.28.062558.02Hotels/Resorts-0.43 0.83 -10.18
VSDAVictoryShares Dividend Accelerator ETF28.060n/a0 1.67 -1.58
VBTXVeritex Holdings Inc.28.07676.76n/a0.39 2.22 1.56
GDSGDS Holdings Limited28.08835.69n/a7.55 9.64 24.03
CADECadence Bancorporation28.092349.02n/a0.32 3.65 5.28
HEWGiShares Currency Hedged MSCI Germany ETF 28.09636.23n/a1.04 1.26 -3.54
UVSPUnivest Corporation of Pennsylvania28.1824.3Major Banks1.81 4.27 -0.18
DEGEtablissements Delhaize Freres et Cie "Le Lion" S.A.28.1111668.4Food Chains-0.07 0.61 7.87
EFIIElectronics for Imaging Inc.28.111284.37Computer Communications Equipm0.14 5.01 -6.08
WRIWeingarten Realty Investors28.123611.41Real Estate Investment Trusts2.89 4.65 -14.01
INFRLegg Mason Global Infrastructure ETF28.120n/a0 0.5 -4.55
VECVectrus Inc.28.13312.65n/a0.93 2.63 -11.87
MLCOMelco Resorts & Entertainment Limited28.144797.51n/a-2.39 4.92 -3.73
BITEThe Restaurant ETF28.150n/a-0.21 0.04 3.99
POWLPowell Industries Inc.28.17322.57Electrical Products0.32 0.21 -2.56
TRTNTriton International Limited28.172272.97n/a-1.5 -8.12 -25.73
METRMetro Bancorp Inc28.19399.23Major Banks2.66 -1.64 -8.18
VSMVVictoryShares US Multi-Factor Minimum Volatility ETF28.190n/a0.64 3.34 2.51
HVBHudson Valley Holding Corp.28.21566.31Major Banks0.57 1.4 9.34
ICBKCounty Bancorp Inc.28.22188.32n/a-1.4 0.75 -8.82
NWLNewell Rubbermaid Inc.28.2313835.5Plastic Products2.13 3.41 -8.14
RZAReinsurance Group of America Incorporated28.230n/a-0.21 -0.11 1.91
BZTBeazer Homes USA Inc.28.240Homebuilding0.53 2.92 6.05
RTIRTI International Metals Inc.28.26870.39Metal Fabrications-2.42 -5.04 -16.81
TRUPTrupanion Inc.28.29849.82n/a-4.68 -9.18 -5.42
ASRVPAmeriServ Financial Inc.28.30Major Banks0 2.17 1.07
JOYJoy Global Inc.28.32819.25Industrial Machinery/Component0.04 0.04 0.57
MMYTMakeMyTrip Limited28.32594.47Transportation Services-0.7 -5.35 -4.87
FHBFirst Hawaiian Inc.28.33950.36n/a0.39 1.62 -3.97
STNStantec Inc28.353231.66Military/Government/Technical-0.18 1.8 1.61
OKSBSouthwest Bancorp Inc.28.35529.72Major Banks2.16 1.8 12.72
VIRTVirtu Financial Inc.28.355307.45n/a1.8 3.47 54.92
BANFPBancFirst Corporation28.3628.36Major Banks0 0 2.72
CCUCompania Cervecerias Unidas S.A.28.375241.39Beverages (Production/Distribu-0.94 0.75 -1.94
LAQLatin America Equity Fund Inc. (The)28.41211.61n/a0.46 4.18 6.01
EOCCEmpresa Nacional de Electricidad S.A.28.447775.26n/a-0.21 1.35 7.32
TBITrueBlue Inc.28.451176.73Professional Services-1.22 2.52 2.89
DCODucommun Incorporated28.46322.4Military/Government/Technical-0.18 5.17 1.46
TFMThe Fresh Market Inc.28.511340.51Food Chains0.07 0.04 22.89
PIZPowerShares DWA Developed Markets Momentum Portfolio28.54258.28n/a0.6 3.63 3.33
GBNKGuaranty Bancorp28.55834.83Major Banks0.71 2.7 1.6
OPBOpus Bank28.551025.07n/a1.06 4.01 4.01
FLICThe First of Long Island Corporation28.6705.51Major Banks1.78 4 -1.72
CSALVCommunications Sales & LeasingInc.28.60n/a-5.14 -4.76 -4.76
LHOLaSalle Hotel Properties28.643242.95Real Estate Investment Trusts0.67 0.28 0.1
CULPCulp Inc.28.65356.27n/a-2.05 -1.88 -12.12
ALLYGMAC Capital Trust I28.6712530.3n/a-0.21 2.14 -1.88
KRKroger Company (The)28.6925286.3Food Chains-0.35 5.48 3.54
IHCIndependence Holding Company28.7426.54Life Insurance2.14 6.89 4.94
DESPDespegar.com Corp.28.721984.46n/a1.13 3.46 4.4
GDENGolden Entertainment Inc.28.74759.09n/a-0.35 1.05 -14
AAXNAxon Enterprise Inc.28.741520.71n/a1.2 12.22 7.72
AECAssociated Estates Realty Corporation28.751668.1Real Estate Investment Trusts0.07 0 0.31
OECOrion Engineered Carbons S.A28.751705.45n/a-1.54 2.31 14.31
LARKLandmark Bancorp Inc.28.76117.38Major Banks0.84 0.42 0.03
ANCXAccess National Corporation28.77590.76Savings Institutions0.52 1.27 3.86
ACXMAcxiom Corporation28.772275.72EDP Services1.45 7.39 5.12
TTMTata Motors Ltd28.8119566.9Auto Manufacturing-1.47 0.49 -11.71
VIDIVident International Equity Fund28.810n/a0.21 3.45 3.26
TAYCOTaylor Capital Group Inc.28.820Major Banks0 -0.28 4.61
ORBOrbital Sciences Corporation28.851756.46Radio And Television Broadcast0.73 2.85 15.49
FFBCFirst Financial Bancorp.28.851790.69Major Banks1.05 3.96 7.25
BHBBar Harbor Bankshares Inc.28.85445.53Major Banks1.58 4.26 2.38
BLXBanco Latinoamericano de Comercio Exterior S.A.28.861136.06Commercial Banks-0.07 4.23 5.37
SLGNSilgan Holdings Inc.28.863185.36Containers/Packaging1.33 3.11 -0.99
UTGReaves Utility Income Fund28.861403.93n/a1.58 2.45 -6.9
IFRXInflaRx N.V.28.86675.64n/a-1.33 3.63 41.4
WEBKWellesley Bancorp Inc.28.972.21Banks-0.48 1.37 -3.02
FCVTFirst Trust SSI Strategic Convertible Securities ETF28.973.7n/a0.21 2.63 0.94
WMBWilliams Companies Inc. (The)28.9123901.2Natural Gas Distribution-3.57 -1.73 -4.87
CACGChart Acquisition Corp.28.9456.43Business Services0 2.81 3.65
CSALCommunications Sales & LeasingInc.28.944508.54n/a2.26 8.55 8.76
FINQPurefunds Solactive FinTech ETF28.950n/a0 -0.65 2.59
FRFirst Industrial Realty Trust Inc.28.963470.76Real Estate Investment Trusts0.63 1.22 -7.8
IMEDPureFunds ETFx HealthTech ETF28.960n/a3.24 2.44 1.12
DIODDiodes Incorporated28.981431.32Semiconductors-1.86 0.38 -0.14
VODVodafone Group Plc28.9813481.5Telecommunications Equipment0.8 1.86 -8.61
CNCRLoncar Cancer Immunotherapy ETF28.980n/a0.87 5.38 20.15
PEBKPeoples Bancorp of North Carolina Inc.28.99173.8Major Banks2.66 4.17 -6.75
GLFGulfMark Offshore Inc.29822.79Metal Fabrications0.07 0.03 5.65
KELYBKelly Services Inc.291114.34Professional Services0 0 1.75
TSBKTimberland Bancorp Inc.29213.96Banks2 4.66 6.93
CFNLCardinal Financial Corporation29.04960.75Major Banks-0.24 3.83 -5.13
EMCEMC Corporation29.0556846.3Electronic Components0.97 0.21 2.29
ZBKZions Bancorporation29.060Major Banks-0.45 0.66 -4.56
LZBLa-Z-Boy Incorporated29.11376.93Home Furnishings-2.18 -0.34 -8.35
UVEUNIVERSAL INSURANCE HOLDINGS INC29.11002.29Property-Casualty Insurers0.52 4.3 7.38
SPBCSP Bancorp Inc.29.146.62Savings Institutions0 -0.1 1.04
HGHHartford Financial Services Group Inc. (The)29.110Property-Casualty Insurers-0.58 -1.29 -2.8
TCITranscontinental Realty Investors Inc.29.13253.94Real Estate Investment Trusts3.78 1.15 -9.56
DWTRPowerShares DWA Tactical Sector Rotation Portfolio29.1365.54n/a0.03 4 3.04
OFEDOconee Federal Financial Corp.29.14167.53Savings Institutions-0.31 -2.38 3.08
FNFabrinet29.141087.18Telecommunications Equipment-1.25 1.89 2
FAARFirst Trust Alternative Absolute Return Strategy ETF29.168.74n/a0.66 2.93 -0.51
CQPCheniere Energy Partners LP29.1714118.3Oil/Gas Transmission-2.9 -3.35 -0.31
EXELExelixis Inc.29.188632.99Biotechnology: Commercial Phys-2.01 0.45 -5.29
NRPNatural Resource Partners LP29.19357.05Coal Mining-0.03 3.88 16.99
DWPPFirst Trust Dorsey Wright People's Portfolio ETF29.1930.64n/a0.66 2.85 1.57
IDTIIntegrated Device Technology Inc.29.23864.25Semiconductors0.48 5.04 -3.41
LEGRFirst Trust Indxx Innovative Transaction & Process ETF29.2114.6n/a0 4.02 -2.86
STFCState Auto Financial Corporation29.221235.02Property-Casualty Insurers1 0.76 2.13
CALCaleres Inc.29.231256.28n/a-1.68 0.93 -12.41
FVFirst Trust Dorsey Wright Focus 5 ETF29.242619.9n/a-0.27 3.8 5.6
LPXLouisiana-Pacific Corporation29.254237.54Forest Products0.62 2.85 10.96
PMCPharmerica Corporation29.25910.26Medical/Nursing Services0.17 0 0.52
TBPHTheravance Biopharma Inc.29.261583.06n/a-1.18 2.88 7.77
CARSCars.com Inc.29.272096.48n/a1.14 3.79 0.41
RICERice Energy Inc.29.326685.93n/a-1.15 1.35 1.31
RICKRick's Cabaret International Inc.29.33285.04Restaurants-0.37 6.69 4.15
SENEASeneca Foods Corp.29.35285.83Packaged Foods-0.51 1.03 -6.23
PHIPhilippine Long Distance Telephone Company29.366341.76Telecommunications Equipment0.24 0.86 -0.61
OVTIOmniVision Technologies Inc.29.381761.13Semiconductors0 1.91 0.65
AYXAlteryx Inc.29.411740.07n/a1.45 13.07 13.42
CHSCPCHS Inc29.42212.77Farming/Seeds/Milling0.34 -0.98 -2.39
LMCKLiberty Media Corporation29.422464.15n/a1.83 1.03 -5.19
CPFCPB Inc.29.45887.26Major Banks0.03 2.58 -2.06
SBBXSussex Bancorp29.45233.84Major Banks0.86 4.25 12.84
FSCTForeScout Technologies Inc.29.451116.35n/a-1.57 7.56 -0.61
GLWCorning Incorporated29.4725456.9Telecommunications Equipment-0.24 0.07 -8.9
SWFTSwift Transportation Company29.493949.1Trucking Freight/Courier Servi0.68 2.93 15.83
BGCGeneral Cable Corporation29.51493.39Telecommunications Equipment0.34 0 -0.34
SFNCSimmons First National Corporation29.52716.41Major Banks1.27 1.72 -49.14
MFGPMicro Focus Intl PLC29.5112866Computer Software: Prepackaged-0.51 5.81 -10.36
MLUMetLife Inc.29.540Life Insurance-2.86 -1.17 -6.37
FTIFMC Technologies Inc.29.6113754.3Metal Fabrications-0.2 -0.27 -5.94
BHVNBiohaven Pharmaceutical Holding Company Ltd.29.611066.48n/a1.44 -3.08 9.87
EQCEquity Commonwealth29.623675.52n/a2.31 2.85 -3.08
UFPTUFP Technologies Inc.29.65215.48Containers/Packaging2.6 4.22 9.21
VALXValidea Market Legends ETF29.6525.19n/a0.17 3.96 1.16
GTGoodyear Tire & Rubber Company (The)29.667128.23Automotive Aftermarket-1 -1.49 -8.99
MTDRMatador Resources Company29.683218.7Oil & Gas Production0.37 2.49 -4.63
HFBLHome Federal Bancorp Inc. of Louisiana29.6956.74Savings Institutions0 -1.85 5.55
BHEBenchmark Electronics Inc.29.71476.77Electrical Products-0.17 1.89 1.54
SYKESykes Enterprises Incorporated29.71274.05EDP Services0.41 2.31 -6.1
DCPHDeciphera Pharmaceuticals Inc.29.71968.29n/a3.52 6.34 41.48
KENKenon Holdings Ltd.29.721596.54n/a1.96 3.99 40.06
PHMPulteGroup Inc.29.748519.47Homebuilding0.81 1.92 -11.28
HEPHolly Energy Partners L.P.29.752023.56Natural Gas Distribution-1.06 -3 -8.57
HMSTHomeStreet Inc.29.75799.92Banks1.71 5.12 3.84
TECKTeck Resources Ltd29.7516823.8n/a-1.91 4.42 12.82
HBNCHorizon Bancorp (IN)29.77760.02Major Banks1.19 2.37 6.78
NBTFNB&T FINANCIAL GROUP INC29.79102.28Commercial Banks0.44 0.1 -1.19
BBNKBridge Capital Holdings29.8475.22Major Banks-0.7 -2.01 5.49
FNGNFinancial Engines Inc.29.81886.86Investment Managers1.36 6.43 0.17
FEMFirst Trust Emerging Markets AlphaDEX Fund29.88584.15n/a-0.23 4.88 8.42
BLMTBSB Bancorp Inc.29.9290.25Major Banks0.5 1.18 0
STRSStratus Properties Inc.29.9243.19Homebuilding-0.5 -1.32 0.5
LINTALiberty Interactive Corporation29.9214407.8Television Services6.36 4.91 1.46
KCCLehman ABS Corporation29.950Finance: Consumer Services0 1.15 2.25
MDBMongoDB Inc.29.961515.42n/a0.23 10.31 2.96
DDBILegg Mason Developed EX-US Diversified Core ETF29.985.99n/a0.33 2.78 1.46
GIVNGiven Imaging Ltd.29.98988.92Medical/Dental Instruments0 0 0
UTESReaves Utilities ETF29.9813.49n/a0 2.95 -0.99
KELYAKelly Services Inc.29.991152.39Professional Services0.84 4.9 8.38
MAKOMAKO Surgical Corp.29.991544.67Industrial Specialties0 0.03 84.21
SPANSpan-America Medical Systems Inc.29.9982.91Industrial Specialties3.49 3.59 3.77
MOCOMOCON Inc.30176.89Industrial Machinery/Component0 0.17 0
CSWIVCSW Industrials Inc.30468Home Furnishings0 0 0
PDIPIMCO Dynamic Income Fund30.021507.43n/a0.6 -0.17 0.2
FKOFirst Trust South Korea AlphaDEX Fund30.043n/a1.38 4.16 4.16
LINTBLiberty Interactive Corporation30.0714480.1Television Services7.05 6.37 2.17
LRGEClearBridge Large Cap Growth ESG ETF30.073n/a0 3.16 2.49
LMCALiberty Media Corporation30.10Television Services1.48 3.08 -3.37
BSTBlackRock Science and Technology Trust30.14674.26n/a0.2 5.27 11.96
TYGTortoise Energy Infrastructure Corporation30.151480.16n/a-2.01 0.33 7.03
PCRXPacira Pharmaceuticals Inc.30.151223.18Major Pharmaceuticals-16.48 -17.06 -33.15
YORWThe York Water Company30.15387.74Water Supply0.5 0 -11.32
HBOSHeritage Financial Group30.18279.04Savings Institutions0.43 0.27 9.87
FANHFanhua Inc. American Depositary Shares 30.191103.39n/a-1.66 8.17 41.47
TLKP.T. Telekomunikasi Indonesia Tbk.30.2329946.5Telecommunications Equipment0.43 3.35 -3.6
UTEKUltratech Inc.30.23823.34Industrial Machinery/Component0.07 0.17 3.24
IOIon Geophysical Corporation30.3364.27Oil & Gas Production-0.82 -1.94 54.2
HNHHandy & Harman Ltd.30.3370.3Industrial Specialties0.17 -2.26 -4.87
PHOPowerShares Water Resources Portfolio30.33829.52n/a0.3 2.99 0.33
PAGSPagSeguro Digital Ltd.30.369567.65EDP Services4.4 6.98 3.62
CEZVictory CEMP Emerging Market Volatility Wtd Index ETF30.380n/a-0.03 1.98 3.86
STBZState Bank Financial Corporation.30.381184.57Major Banks0.96 3.93 1.44
SUNSunoco Inc.30.413529.95Integrated oil Companies-1.59 -1.07 8.45
SWINALPS/Dorsey Wright Sector Momentum ETF30.4210.64n/a0.33 3.33 3.61
BITABitauto Holdings Limited30.432182.62EDP Services-1.84 5.92 -4.37
APPNAppian Corporation30.441835.63n/a-0.07 1.47 0.4
IDLBPowerShares FTSE International Low Beta Equal Weight Portfolio30.47126.45n/a0.53 2.7 1.5
QLIKQlik Technologies Inc.30.52894.86Computer Software: Prepackaged0 0.43 4.1
NTESTNASDAQ TEST STOCK30.50n/a0 0 0
XTEXCrosstex Energy L.P.30.512750.04Oil Refining/Marketing0.2 -0.91 11.39
DXPEDXP Enterprises Inc.30.51530.62Industrial Machinery/Component-1.45 -0.36 4.27
GXPGreat Plains Energy Inc30.526581.99Electric Utilities: Central0.13 0.53 -4.71
XRXXerox Corporation30.557778.42Computer peripheral equipment0.16 2 3.63
SMFSalient MLP and Energy Infrastructure Fund30.56219.47n/a0.73 -0.71 -7.08
AXTAAxalta Coating Systems Ltd.30.567453.58n/a0.3 -0.13 -4.8
CDKVVCDK Global Inc.30.590n/a-0.52 -7.25 -1.32
PBFPBF Energy Inc.30.673374.82n/a1.59 3.41 -13.82
LVHDLegg Mason Low Volatility High Dividend ETF30.680n/a0.52 1.93 -2.57
DGASDelta Natural Gas Company Inc.30.69218.98Oil & Gas Production0 0.07 0.82
TBNKTerritorial Bancorp Inc.30.69304.29Savings Institutions0.13 0.36 -2.73
SYXSystemax Inc.30.711138.46Catalog/Specialty Distribution-0.16 2.71 -9.57
MDCM.D.C. Holdings Inc.30.731724.66Homebuilding2.23 3.78 -3.33
PNKPinnacle Entertainment Inc.30.731992.02Hotels/Resorts-0.07 0.56 -5.62
HPPHudson Pacific Properties Inc.30.754798.87Real Estate1.45 6 -9.32
WEYSWeyco Group Inc.30.75313.43Apparel1.12 3.15 9.74
WWWWolverine World Wide Inc.30.782945.05Shoe Manufacturing-0.97 2.53 -2.93
MULEMuleSoft Inc.30.814004.12n/a17.91 24.03 32.29
EQYEquity One Inc.30.854477.63Real Estate Investment Trusts-2.56 -3.32 0.16
GILGildan Activewear Inc.30.856762.42Apparel-0.58 0.98 -4.96
BABYNatus Medical Incorporated30.85961.1Biotechnology: Electromedical 2.49 1.48 -19.87
RDVYFirst Trust NASDAQ Rising Dividend Achievers ETF30.89395.39n/a0.26 3.87 2.9
ACADACADIA Pharmaceuticals Inc.30.923840.43Major Pharmaceuticals-0.45 7.1 0.72
BUSEFirst Busey Corporation30.921505.34Major Banks1.74 4.46 1.88
GBGreatbatch Inc.30.93952.53Industrial Machinery/Component2.08 2.21 -2.49
SPRDSpreadtrum Communications Inc.30.931376.67Semiconductors-0.03 0.06 1.94
AVOLAvolon Holdings Limited30.932504.24n/a-0.06 -0.1 0.1
SPXCSPX Corporation30.941318.33n/a-1.15 3.48 -1.59
CBFVCB Financial Services Inc. (PA)30.94126.73n/a1.28 -0.61 2.08
NWFLNorwood Financial Corp.30.98193.73Major Banks2.45 3.27 -7.52
UDBILegg Mason US Diversified Core ETF30.983.22n/a0 0 -4.82
USLBPowerShares Russell 1000 Low Beta Equal Weight Portfolio31.03152.04n/a0.32 3.16 0
MOMOMomo Inc.31.054340.43n/a0.68 9.64 21.19
PFGCPerformance Food Group Company31.053229.21n/a0.49 0.16 -6.33
MOFGMidWestOne Financial Group Inc.31.06379.54Major Banks0.62 -0.42 -8.27
GKOSGlaukos Corporation31.071073.94n/a-0.67 5.9 19.36
CBIOCatalyst Inc. 31.08213.15n/a-6.07 -12.7 128.19
FGLFidelity and Guaranty Life31.11834.86n/a0 0 -0.16
IIINInsteel Industries Inc.31.13592.74Steel/Iron Ore2.2 3.84 10.55
TCMDTactile Systems Technology Inc.31.13551.05n/a-1.17 6.06 4.74
DMRCDigimarc Corporation31.15363.21EDP Services2.81 7.23 -14.31
DISCBDiscovery Communications Inc31.1611809.5Television Services-2.63 -1.86 25.65
PSCPrincipal U.S. Small Cap Index ETF31.19344.61n/a0 3.83 -0.1
RVNCRevance Therapeutics Inc.31.21138.8n/a-1.73 3.31 -13.81
AMOTAllied Motion Technologies Inc.31.24295.31Electrical Products0.06 3.24 -6.72
PUBPeople's Utah Bancorp31.25579.15n/a-2.04 2.46 2.46
DWCRArrow DWA Country Rotation ETF31.286.25n/a-0.16 2.79 3.58
CDOROCondor Hospitality Trust Inc.31.2910.4n/a0.1 0.58 95.56
CPSIComputer Programs and Systems Inc.31.3430.56EDP Services-1.11 4.16 5.92
FARMFarmer Brothers Company31.3528.95Packaged Foods2.45 4.33 -3.54
SUPVGrupo Supervielle S.A.31.322278.7n/a-3.9 4.3 4.37
MSBIMidland States Bancorp Inc.31.33599.09n/a3.6 2.79 -3.51
IMSInvesco Value Municipal Securities31.3410317.6n/a3.26 3.4 7.59
GSHGuangshen Railway Company Limited31.354441.37Railroads-0.54 2.45 -0.54
MDASMedAssets Inc.31.351858.65Computer Software: Prepackaged0.03 0.38 1.82
PLWPowerShares 1-30 Laddered Treasury Portfolio31.36181.88n/a0.19 -0.13 -4.39
FISIFinancial Institutions Inc.31.4500.04Major Banks0.96 1.95 -0.79
HFWAHeritage Financial Corporation31.41068.9Banks2.28 6.98 1.13
FTXLFirst Trust Nasdaq Semiconductor ETF31.4231.42n/a0.38 4.39 3.7
PPLPPL Corporation31.4521652.2Electric Utilities: Central1.13 3.25 2.01
HCCHCC Insurance Holdings Inc.31.491683.02Property-Casualty Insurers-1.59 12.46 24.47
KTNLehman ABS Corporation31.520Finance: Consumer Services-0.25 -0.63 -7.02
CNQCanadian Natural Resources Limited31.5238541.7Oil & Gas Production0.93 3.58 -11.26
SGYStone Energy Corporation31.52630.37Oil & Gas Production0.25 -3.79 -1.9
KBWYPowerShares KBW Premium Yield Equity REIT Portfolio31.53362.59n/a1.55 2.3 -10.78
TYNTortoise North American Energy Corporation31.54199.04n/a0.19 -0.28 5.17
DAXRecon Capital DAX Germany ETF31.5518.92n/a0.38 2.47 0.38
SLCAU.S. Silica Holdings Inc.31.552562.75Mining & Quarrying of Nonmetal4.26 7.42 -3.58
OGEOGE Energy Corporation31.566302.69Electric Utilities: Central0.7 2.24 -3.63
GGenpact Limited31.596091.34Professional Services0.45 -2.2 -2.11
BINProgressive Waste Solutions Ltd.31.613455.5Environmental Services-3.54 -6.15 -1.86
FTXOFirst Trust Nasdaq Bank ETF31.611352.9n/a0.25 3.95 7.41
CVRChicago Rivet & Machine Co.31.6230.54Industrial Machinery/Component-0.22 -0.53 0.22
KBHKB Home31.642754.2Homebuilding1.35 4.66 -0.57
THRMAmerigon Incorporated31.651160.93Auto Parts:O.E.M.0.96 2.76 -1.09
KTHLehman ABS Corporation31.660Finance: Consumer Services0 1.41 -1.95
BWSBrown Shoe Company Inc.31.671387.14Shoe Manufacturing0.83 1.02 5.36
LEDMVLands' End Inc.31.671012.06n/a-0.41 5.53 -5.46
GMSGMS Inc.31.671299.44n/a-2.1 -2.61 -16.04
PDCOPatterson Companies Inc.31.753010.66Medical Specialities2.42 -3.55 -12.73
MMIMarcus & Millichap Inc.31.781212.11n/a1.11 3.32 -1.24
AELAmerican Equity Investment Life Holding Company31.792839.83Life Insurance1.08 5.06 0.32
FCAFirst Trust China AlphaDEX Fund31.799.53n/a0.92 4.57 10.77
ROCKGibraltar Industries Inc.31.81007.68Steel/Iron Ore1.27 -0.16 -3.05
RMRegional Management Corp.31.82371.23Finance: Consumer Services-8.96 20.44 19.35
AKRXAkorn Inc.31.853983.49Major Pharmaceuticals-0.31 -0.16 0
HOMEHome Federal Bancorp Inc.31.891930.94Savings Institutions5.88 5.21 4.35
HAFCHanmi Financial Corporation31.91033.85Major Banks1.27 4.08 3.24
UCBIUnited Community Banks Inc.31.92477.54Major Banks0.66 5 13.32
DWLVPowerShares DWA Momentum & Low Volatility Rotation Portfolio31.927.98n/a0.35 3.5 2.8
SNTSSantarus Inc.31.962151.73Major Pharmaceuticals0 -0.09 49.91
BACBank of America Corporation31.97328885Major Banks-0.75 2.73 7.53
RAXRackspace Hosting Inc31.994024.5Computer Software: Programming0 0.16 0.88
VBFCVillage Bank and Trust Financial Corp.3245.78Major Banks3.73 3.73 9.59
CTCTConstant Contact Inc.32.011021.91Advertising4.54 1.81 12.51
EDREducation Realty Trust Inc.32.022425.6Real Estate Investment Trusts1.01 2.69 -7.59
SYASymetra Financial Corporation32.023719.26Life Insurance0.09 0.5 0.88
IIFMorgan Stanley India Investment Fund Inc.32.05458.69n/a-1.93 -0.37 -3.23
CONNConn's Inc.32.051005.42Consumer Electronics/Video Cha-1.54 1.1 -10.35
OLBKOld Line Bancshares Inc.32.06401.01Major Banks0.91 2.43 8.49
SLIMThe Obesity ETF32.093.2n/a0 2.95 3.82
BRKRBruker Corporation32.14993.56Biotechnology: Laboratory Anal-0.62 2.13 -6.36
IMKTAIngles Markets Incorporated32.15651.35Food Chains-0.77 5.24 -8.53
MOVMovado Group Inc.32.2738.67Consumer Specialties-0.77 4.21 -1.38
ILGILG Inc32.23994.34n/a1.77 7.44 13.06
GNTYGuaranty Bancshares Inc.32.2356.09n/a4.92 3.44 6.31
SENEBSeneca Foods Corp.32.25314.07Packaged Foods4.03 4.03 -3.3
FBMSThe First Bancshares Inc.32.25360.1Major Banks0.31 2.38 -4.59
LBTYKLiberty Global plc32.2726477.8n/a-2.24 -5.42 -3.59
CARGCarGurus Inc.32.333429.91n/a1.99 7.44 8.49
TRMKTrustmark Corporation32.342190.9Major Banks1.35 4.52 -0.25
RBARitchie Bros. Auctioneers Incorporated32.363471.25Business Services0.87 4.66 10.71
STPPiPath US Treasury Steepener ETN32.374.32n/a0 -1.49 6.48
MHOM/I Homes Inc.32.38891.11Homebuilding1.41 3.02 -5.57
PLNTPlanet Fitness Inc.32.383185n/a-0.15 3.42 -6.5
BXSBancorpSouth Inc.32.452931.2Major Banks-0.76 1.09 1.09
PROPROS Holdings Inc.32.481037.38EDP Services-0.34 4.2 24.16
MPBMid Penn Bancorp32.5198.93Major Banks3.17 2.85 -0.61
QADBQAD Inc.32.5625.47Computer Software: Prepackaged1.56 5.52 5.21
SCSSSelect Comfort Corporation32.51294.11Home Furnishings1.98 -4.8 4.67
BEPBrookfield Renewable Powerr Fund32.55862.62n/a0 1.25 -5.66
CCSCentury Communities Inc.32.5896.12n/a1.88 12.26 5.52
NATLNational Interstate Corporation32.51647.83Property-Casualty Insurers-0.28 0.22 -0.03
ITEQBlueStar TA-BIGITech Israel Technology ETF32.520n/a-0.12 3.57 2.65
AATAmerican Assets Trust Inc.32.531533.06Real Estate Investment Trusts1.06 -0.28 -14.19
RSTIRofin-Sinar Technologies Inc.32.55924.88Industrial Machinery/Component0.22 0.15 0.56
NORDNord Anglia Education Inc.32.573392.96n/a0.03 0.15 -0.58
CEIXCNX Resources Corporation32.57910.9Coal Mining1.56 3.89 -14
PMTCParametric Technology Corporation32.583893.13Computer Software: Prepackaged0.12 0.96 14.64
FSBFranklin Financial Network Inc.32.6431.53n/a3.82 3.16 -4.12
NCRNCR Corporation32.633980.86Office Equipment/Supplies/Serv-1.42 2.87 -3.32
SUMSummit Materials Inc.32.653591.19n/a0.59 12.01 4.68
CLLSCellectis S.A.32.65289.13n/a0.9 8.51 14.04
OLNOlin Corporation32.675459.15Major Chemicals-1.69 4.31 -7.24
EBTCEnterprise Bancorp Inc32.68379.4Major Banks1.21 2.64 -5.6
PDVWPacific DataVision Inc.32.7473.26n/a0.31 5.65 -0.61
BPRNThe Bank of Princeton32.710n/a0.46 3.38 -4.83
SGHSMART Global Holdings Inc.32.73711.9n/a-0.06 -2.12 -5.76
RGENRepligen Corporation32.751426.76Biotechnology: Biological Prod-0.33 2.5 -9.36
USFDUS Foods Holding Corp.32.787037.64n/a-0.27 10.26 3.73
HUNHuntsman Corporation32.797869.86Major Chemicals-0.15 3.11 -1.65
BWCBabcock & Wilcox Company (The)32.83509.19Industrial Machinery/Component0.37 -1.09 -2.15
MBMINDBODY Inc.32.81531.8n/a-1.06 4.46 7.36
MYGNMyriad Genetics Inc.32.812291.78Biotechnology: In Vitro & In V-1.71 -1.23 -5.36
JBGSJBG SMITH Properties32.823871.35n/a1.64 2.76 -4.7
PBAPembina Pipeline Corp.32.8416523.5Oil & Gas Production0.77 3.24 -8.73
MRKTMarkit Ltd.32.846814.22n/a0.55 0.89 -4.09
BGSB&G Foods Holdings Corp.32.852184.4Packaged Foods0.46 0.46 -7.98
GDIGardner Denver Inc.32.856438.95Industrial Machinery/Component-4.87 0.46 -3.69
SMTCSemtech Corporation32.852179.87Semiconductors-1.94 1.08 -3.67
SHENShenandoah Telecommunications Co32.851618.34Telecommunications Equipment1.86 5.97 -1.5
BSACBanco Santiago S.A.32.8715485.6Commercial Banks-0.09 2.4 6.17
EATBrinker International Inc.32.881523.89Restaurants-3.44 -1.73 -17.86
GHDXGenomic Health Inc.32.911144.78Medical Specialities0.77 0.92 -7.74
CFICulp Inc.32.95407.16Textiles1.23 -1.05 3.94
SUPXSupertex Inc.32.98381.3Semiconductors0 0 28.43
LPLTVelocityShares 2x Long Platinum ETN linked to the S&P GSCI Pla332.3n/a-25 6.62 0
OMFOneMain Holdings Inc.33.014467.89n/a-1.02 7.04 29.55
AHSAMN Healthcare Services Inc33.021586.59Hospital/Nursing Management-1.32 -2.13 -4.51
FEFirstEnergy Corporation33.0314693.7Electric Utilities: Central0.73 4.86 8.94
ENTGEntegris Inc.33.054673.16Plastic Products-0.15 6.27 7.83
SCSCScanSource Inc.33.05845.13Retail: Computer Software & Pe-0.6 1.54 -5.57
TWTRTwitter Inc.33.0624556.8n/a-1.64 6.82 36.44
PSETPrincipal Price Setters Index ETF33.0719.84n/a0 2.7 2.86
TWLOTwilio Inc.33.093078.35n/a2.99 28.31 35.01
STSASterling Financial Corporation33.12064.98Banks0 1.91 0.15
FITBFifth Third Bancorp33.1322985.8Major Banks-0.21 2.73 8.06
MDCOThe Medicines Company33.162417.27Major Pharmaceuticals2.54 6.97 20.19
IRMIron Mountain Incorporated33.179407.41Office Equipment/Supplies/Serv-1.63 -0.39 -11.43
BBCBioShares Biotechnology Clinical Trials Fund33.1933.19n/a0.06 5.37 15.89
AROWArrow Financial Corporation33.2462.8Major Banks0.61 2.15 -4.18
FWONALiberty Media Corporation33.210n/a1.16 0.64 1.9
MIMEMimecast Limited33.231921.08n/a-0.57 0.03 13.8
PYPrincipal Shareholder Yield Index ETF33.2511.63n/a0.7 1.19 2.56
VWRVWR Corporation33.254384.66n/a0 0.09 0.42
GPSGap Inc. (The)33.2712937.3Clothing/Shoe/Accessory Stores-0.18 5.89 -3.54
TSEMTower Semiconductor Ltd.33.273275.68Semiconductors-0.27 2.65 -2.92
CFXColfax Corporation33.294102.85Fluid Controls-0.45 0.76 -15.55
BTECPrincipal Healthcare Innovators Index ETF33.353.28n/a0.85 9.36 5.61
BWFGBankwell Financial Group Inc.33.31258.19n/a1.34 1.87 -3.89
JXSBJacksonville Bancorp Inc.33.3560.51Savings Institutions0 0.3 5.37
CKECCarmike Cinemas Inc.33.4814.57Movies/Entertainment0 0.91 -2.91
LBTYALiberty Global Inc.33.427029Television Services-1.91 -5.99 -5.65
CVICVR Energy Inc.33.442903.63Integrated oil Companies-2.39 -1.18 -11.56
ARCBArcBest Corporation33.45857.55n/a1.52 3.4 -8.23
ESCEmeritus Corporation33.461640.31Hospital/Nursing Management-0.39 -1.53 5.72
VUSEVident Core US Equity ETF33.48508.82n/a0.75 3.43 -0.12
EMCFEmclaire Financial Corp33.576.08Major Banks0 4.85 10.38
CHMTChemtura Corp.33.52117.2Major Chemicals0 0.3 0.75
NSRNeustar Inc.33.51868.52Telecommunications Equipment0 0.6 0.3
VIABViacom Inc.33.511639.9Television Services-1.27 1.89 8.13
GCPGCP Applied Technologies Inc.33.52399.8n/a3.55 3.88 3.88
BOLDAudentes Therapeutics Inc.33.511000.45n/a-2.27 2.16 5.08
EVBGEverbridge Inc.33.53947.37n/a1.42 7.88 13.82
FTSFortis Inc.33.5314121.1n/a3.33 2.57 -7.88
DKSDick's Sporting Goods Inc33.543602.35Other Specialty Stores-0.09 4.52 12.74
ERIEldorado Resorts Inc.33.552577.46n/a3.39 11.28 -1.03
MTWManitowoc Company Inc. (The)33.591181.81Construction/Ag Equipment/Truc-4.76 -1.78 -16.36
CATHGlobal X S&P 500 Catholic Values ETF33.590n/a-0.06 2.78 0.78
DKDelek US Holdings Inc.33.62825.76Integrated oil Companies-0.83 4.54 -4.22
DNBFDNB Financial Corp33.6143.43Major Banks3.7 2.44 0.6
TUSAFirst Trust Total US Market AlphaDEX ETF33.6415.13n/a1.45 3.64 1.6
ORGThe Organics ETF33.670n/a0.69 2.72 -2.63
NLSNNielsen Holdings N.V.33.6812011.8Business Services0.24 0.24 -6.08
FIIFederated Investors Inc.33.693399.41Investment Managers0.81 4.05 -7.01
HEHawaiian Electric Industries Inc.33.73666.08Electric Utilities: Central-0.21 2.56 -6.52
HCMHutchison China MediTech Limited33.72374.71n/a-0.27 9.62 -6.7
NRIMNorthrim BanCorp Inc33.75231.3Savings Institutions0.45 -2.17 -0.74
ADMSAdamas Pharmaceuticals Inc.33.77769.24n/a-1.92 -0.12 -0.62
VETVermilion Energy Inc.33.794126.4n/a0.21 0.57 -5.77
ITRNIturan Location and Control Ltd.33.8708.72Electronic Components-0.29 -0.73 -1.89
XBKSXenith Bankshares Inc.33.81784.92Major Banks-1.4 -2.45 -0.32
EDITEditas Medicine Inc.33.821534.17n/a-2.79 2.95 13.11
TRNOTerreno Realty Corporation33.861878.18Real Estate-0.21 3.2 -4.08
MYRGMYR Group Inc.33.86557.4Water Supply-0.09 1.83 -5.26
LJPCLa Jolla Pharmaceutical Company33.87750.05n/a2.76 5.81 4.31
EENI S.p.A.33.8861563.1Oil & Gas Production-0.24 1.8 1.44
TSTenaris S.A.33.8819998.3Steel/Iron Ore3.96 6.31 6.98
BSETBassett Furniture Industries Incorporated33.9364.92Home Furnishings1.95 4.31 -14.82
IVZInvesco Plc33.9213808.1Investment Managers2.2 4.31 -7.17
AZNAstrazeneca PLC33.9385937.6Major Pharmaceuticals-0.26 -0.47 0.62
COTVCotiviti Holdings Inc.33.933134.06n/a0.65 4.98 2.94
OMGOM Group Inc.33.941038.59Metal Fabrications5.14 -0.12 0.65
FRSFrisch's Restaurants Inc.33.97174.31Restaurants0.24 0.15 0.8
ATMIATMI Inc.33.981126.3Major Chemicals0 0 -0.18
GOOSCanada Goose Holdings Inc.341252.68n/a-0.03 7.12 9.68
APOApollo Global Management LLC34.0113919.5Investment Managers-1.48 3 1.77
VCIValassis Communications Inc.34.021309.43Advertising0.03 -0.18 -0.32
EDEEmpire District Electric Company (The)34.091503.17Electric Utilities: Central0 0 -0.9
QLCFlexShares US Quality Large Cap Index Fund34.1139.22n/a0.56 3.43 2.06
DVNDevon Energy Corporation34.1117924.8Oil & Gas Production-1.81 -4.67 -18.48
EDBILegg Mason Emerging Markets Diversified Core ETF34.160n/a-0.03 3.42 5.11
SSLSasol Ltd.34.1823286.3Oil & Gas Production0.77 4.91 2.37
ACAssociated Capital Group Inc.34.2810.59n/a1.33 -1.44 0
QGENQiagen N.V.34.217744.32Biotechnology: Biological Prod1.21 7.17 9.02
RRRRed Rock Resorts Inc.34.233975.56n/a5.45 8.05 -0.55
USGUSG Corporation34.254827.24Building Materials1.12 1.51 -11.5
BEATCardioNet Inc.34.251109.97Medical/Dental Instruments1.69 5.22 12.66
ENBEnbridge Inc34.2758087.6Natural Gas Distribution-0.81 -1.32 -11.9
TEOTelecom Argentina Stet - France Telecom S.A.34.36648.43Telecommunications Equipment1.48 -0.84 -7.89
HRLHormel Foods Corporation34.3518191.2Meat/Poultry/Fish0.79 3.87 -6.12
BDGEBridge Bancorp Inc.34.35677.03Major Banks1.18 5.53 -2
DGIDigitalGlobe Inc34.42141.43Telecommunications Equipment0.73 -0.29 1.93
LFINLongFin Corp34.42851.76n/a-18.48 -11.09 -41.57
USMUnited States Cellular Corporation34.412929.11Telecommunications Equipment0.97 3.55 -9.02
RYNRayonier Inc. REIT34.434440.46Real Estate Investment Trusts0.23 6.36 9.55
BMLABullMark LatAm Select Leaders ETF34.430n/a0 0 1.98
CNVRConversant Inc.34.442219.45n/a0 -0.2 -0.58
MGMMGM Resorts International34.4719514.8Hotels/Resorts-1.51 3.83 2.25
RIVRRiver Valley Bancorp.34.4786.64Savings Institutions2.13 1.74 1.44
NTNXNutanix Inc.34.475529.85n/a-1.01 4.8 -3.07
SOHUSohu.com Inc.34.51341.4EDP Services-1.06 3.63 -22.19
BXThe Blackstone Group L.P.34.5140548Investment Managers-0.4 3.7 6.15
MBUUMalibu Boats Inc.34.52707.99n/a1.56 3.14 14.15
KSKapStone Paper and Packaging Corporation34.533354.2Paper0.15 0.47 50.92
SUSuncor Energy Inc.34.5356668.5Integrated oil Companies1.65 3.48 -4.72
ALBOAlbireo Pharma Inc.34.53385.52n/a-2.98 -4.72 34.41
GABCGerman American Bancorp Inc.34.57792.84Major Banks0.41 2.52 -5.21
UDRUnited Dominion Realty Trust Inc.34.619269.32Real Estate Investment Trusts0.61 2.61 -9.78
BRLIBio-Reference Laboratories Inc.34.61962.26Medical Specialities0 -2.37 -22.73
DOVADova Pharmaceuticals Inc.34.68889.62n/a2.3 12.41 21.51
MBWMMercantile Bank Corporation34.73576.24Major Banks0.06 2.96 -3.07
RDYDr. Reddy's Laboratories Ltd34.745763.14Major Pharmaceuticals0.03 2.12 -6.34
SNBRSleep Number Corporation34.741383.31n/a-5.47 -3.02 -8.29
OKTAOkta Inc.34.753541.86n/a4.17 13.45 33.6
FMKFirst Trust Mega Cap AlphaDEX Fund 34.8215.66n/a0.26 2.84 3.75
TRNTrinity Industries Inc.34.845288.14Railroads2.29 7.53 -7.22
TRTootsie Roll Industries Inc.34.852194.28Specialty Foods0.14 1.75 -4.13
BMEBlackrock Health Sciences Trust34.86313.9n/a1.04 2.95 -3.49
WTRAqua America Inc.34.876196.07Water Supply1.34 2.95 -10.77
CVCCablevision Systems Corporation34.879635.5Television Services0 0.03 4.43
MNLOMenlo Therapeutics Inc.34.88764.84n/a-1.25 -2.43 21.49
CRHCRH PLC34.929278.2Building Materials-1.22 3.16 -2.81
MATXMatson Inc.34.91481.43n/a-1.44 0.84 14.43
FWONKLiberty Media Corporation34.918014.98n/a0.98 0.32 1.75
UFIUnifi Inc.34.94639.31Textiles-0.17 2.86 -2.18
SBSISouthside Bancshares Inc.34.941221.79Major Banks1.13 2.67 2.89
PTHNPatheon N.V.34.985076.86n/a-0.03 0.03 0.14
AAONAAON Inc.35.051839.01Industrial Machinery/Component1.3 4.16 -3.97
PWRQuanta Services Inc.35.075426.05Engineering & Construction0.69 3.21 -11.17
ARTNAArtesian Resources Corporation35.08322.49Water Supply0.46 1.83 -8.41
BUFFBlue Buffalo Pet Products Inc.35.096851.78n/a-1.76 6.37 8.6
SWYSafeway Inc.35.18090.55Food Chains-0.11 -0.54 0.43
OTEXOpen Text Corporation35.119326.11EDP Services-0.68 1.18 6.36
EXAMExamWorks Group Inc.35.121462.88Medical/Nursing Services0.26 0.2 0.77
RENResolute Energy Corporation35.14790.78Oil & Gas Production-1.35 3.32 13.5
BNCNBNC Bancorp35.151836.91Major Banks-0.28 -2.9 6.19
WYWeyerhaeuser Company35.1826568.7Real Estate Investment Trusts0.66 2.39 0.23
RSPPRSP Permian Inc.35.195581.1n/a-1.04 0.69 -12.81
PBHPrestige Brand Holdings Inc.35.211867.49Major Pharmaceuticals1.12 4.02 -20.95
FNPFifth & Pacific Companies Inc.35.244325.49Apparel12.02 14.6 7.37
LMATLeMaitre Vascular Inc.35.27679.47Medical/Dental Instruments0 3.67 11.79
CACA Inc.35.3414734.1Computer Software: Prepackaged0.28 3.88 5.49
ACMAecom Technology Corporation35.365628.22Military/Government/Technical0.23 1.2 -5.4
PEBOPeoples Bancorp Inc.35.36646.64Major Banks0.77 3.3 6.8
URBNUrban Outfitters Inc.35.383829.83Clothing/Shoe/Accessory Stores-1.91 4.99 0.23
MPLXMPLX LP35.428093.8n/a-1.26 -1.64 -0.42
NSITInsight Enterprises Inc.35.421267.76Catalog/Specialty Distribution-0.98 6.05 -5.65
JHGJanus Henderson Group plc35.437100.38Investment Managers-0.25 2.9 -7.01
CEVACEVA Inc.35.45779.01Semiconductors-1.8 -0.98 -22.77
GCBCGreene County Bancorp Inc.35.45301.66Banks-0.28 -0.84 4.91
HWKNHawkins Inc.35.45379.14Specialty Chemicals-0.56 1 -0.56
MFSFMutualFirst Financial Inc.35.45261.95Major Banks-0.7 0.57 -8.04
BZUNBaozun Inc.35.461359.01n/a-5.72 2.52 8.01
HAINThe Hain Celestial Group Inc.35.483687.01Packaged Foods1.46 6.84 -16.2
RAVNRaven Industries Inc.35.51269.32Specialty Chemicals-0.28 2.75 3.05
FNKFirst Trust Mid Cap Value AlphaDEX Fund35.5748.01n/a0.51 3.28 -1.98
CTBCooper Tire & Rubber Company35.61825.34Automotive Aftermarket-2.33 -2.6 -0.42
CMCOColumbus McKinnon Corporation35.6819.56Construction/Ag Equipment/Truc1.11 1.51 -11.57
NOVNational-Oilwell Inc.35.6113532.9Metal Fabrications1.37 5.64 0.94
HMCHonda Motor Company Ltd.35.6463377.8Auto Manufacturing0.31 1.05 3.85
FBCFlagstar Bancorp Inc.35.682045.22Savings Institutions0.34 1.94 -5.23
ADUSAddus HomeCare Corporation35.7415.25Medical/Nursing Services-2.86 -0.42 3.78
LBTYBLiberty Global Inc.35.7129296.2Television Services0 0 0.45
HMINHome Inns & Hotels Management Inc.35.711306.14Hotels/Resorts0.17 0.34 5.15
TALTAL International Group Inc.35.7217637.1Diversified Commercial Service1.62 14.89 19.58
FMBHFirst Mid-Illinois Bancshares Inc.35.72452.24n/a0.76 1.82 -7.34
PNMPNM Resources Inc. (Holding Co.)35.752847.61Electric Utilities: Central0.42 1.56 -11.33
PFIPowerShares DWA Financial Momentum Portfolio35.7571.5n/a0.2 2.67 2.11
PGCPeapack-Gladstone Financial Corporation35.76665.83Commercial Banks3.17 4.68 1.53
CIZCompass EMP Developed 500 Enhanced Volatility Weighted Index E35.760n/a0.85 2.61 2.08
AWAYHomeAway Inc.35.773442.41EDP Services0 -0.31 -10.91
ASMIASM International N.V.35.872.62Industrial Machinery/Component-5.91 -9.11 -24.52
PAHCPhibro Animal Health Corporation35.81438.89n/a-0.69 0.99 6.55
CALDCallidus Software Inc.35.92370.2EDP Services0.42 0.42 24.01
UBIOProshares UltraPro NASDAQ Biotechnology35.9341.31n/a-1.29 8.03 4.3
SCHNSchnitzer Steel Industries Inc.35.95977.95Industrial Specialties3.16 6.99 6.84
EYENational Vision Holdings Inc.35.972685.29n/a2.65 2.51 -9.37
PTSIP.A.M. Transportation Services Inc.35.99226.84Trucking Freight/Courier Servi0.06 1.32 -2.47
ANDEThe Andersons Inc.361022.4Farming/Seeds/Milling0 15.02 13.74
CVTCVENT INC.361530.66n/a0 0.06 17.34
FCZAPFirst Citizens Banc Corp.360Major Banks1.41 1.12 2.71
CLTXCelsus Therapeutics Plc36.0114.07n/a82.98 1614.76 5440
FBNCFirst Bancorp36.021067.77Major Banks1.41 3.42 1.49
AEUAAnadarko Petroleum Corporation36.040n/a-1.8 1.95 9.21
PATRPatriot Transportation Holding Inc.36.12348.82Trucking Freight/Courier Servi0.64 -4.14 -4.29
TUTELUS Corporation36.1521493.8Telecommunications Equipment-0.11 0.7 -4.01
DFVSiPath US Treasury 5-year Bear Exchange Traded Note36.171.33n/a0 5.95 14.1
WNRWestern Refining Inc.36.183937.03Integrated oil Companies-0.06 -1.34 4.3
SYBTS.Y. Bancorp Inc.36.2820.97Major Banks0.7 1.4 -5.73
TYYTortoise Energy Capital Corporation36.22727.01n/a0.33 -0.03 6.37
FYTFirst Trust Small Cap Value AlphaDEX Fund36.2477.9n/a0.44 2.75 -2.16
HDSHD Supply Holdings Inc.36.246728.97n/a-0.52 0.5 -8.09
CAGConAgra Foods Inc.36.2514524Packaged Foods-0.3 1.54 -4.78
FPAFirst Trust Asia Pacific Ex-Japan AlphaDEX Fund36.2559.81n/a0.22 3.45 3.93
PFEPfizer Inc.36.26216135Major Pharmaceuticals1.54 4.62 -0.19
SBGISinclair Broadcast Group Inc.36.33693.22Broadcasting-2.55 2.11 -4.85
CORRCorEnergy Infrastructure Trust Inc.36.31432.42n/a2.31 -0.16 -5.69
ACHCAcadia Healthcare Company Inc.36.323190.84Medical Specialities0.14 7.65 11.93
GRIFGriffin Land & Nurseries Inc.36.32181.63Real Estate-0.08 -1.38 -1.86
WAFDWashington Federal Inc.36.353125.14Savings Institutions0.69 3.41 5.52
FORTYFormula Systems (1985) Ltd.36.376.42EDP Services0 0.61 -9.75
SNNSmith & Nephew SNATS Inc.36.3815920.8Industrial Specialties-0.44 3.56 3.53
CIDCompass EMP International High Dividend 100 Volatility Weighte36.390n/a0.64 2.56 1.14
MGAMMultimedia Games Holding Company Inc.36.441083.47Services-Misc. Amusement & Rec-0.03 1.84 2.73
COMTiShares Commodities Select Strategy ETF36.45328.05n/a0.3 2.85 0.86
DCPDCP Midstream LP36.455223.64n/a-2.33 -6.54 -0.44
AUXLAuxilium Pharmaceuticals Inc.36.471860.75Major Pharmaceuticals-0.16 1.45 7.17
SMBCSouthern Missouri Bancorp Inc.36.47313.96Banks-0.16 -0.46 -6.01
MTArcelorMittal36.4837195.1Steel/Iron Ore3.37 9.42 11.29
WWEWorld Wrestling Entertainment Inc.36.482814.42Movies/Entertainment0.19 3.17 20.44
VSMVersum Materials Inc.36.493975.02n/a-0.6 2.04 -3.97
DEIDouglas Emmett Inc.36.536192.75Real Estate Investment Trusts0.33 1.5 -11.08
FSLFreescale Semiconductor Ltd.36.5311373Semiconductors-4.02 -7.14 7.6
PCLPlum Creek Timber Company Inc.36.546343.29Real Estate Investment Trusts-4.02 1.47 -23.24
TRHCTabula Rasa HealthCare Inc.36.59653.09n/a-1.8 6.96 26.65
PRAAPortfolio Recovery Associates Inc.36.61653.18Finance: Consumer Services-0.68 2.09 9.91
FNBGFNB Bancorp36.61270.18n/a1.27 2.78 -0.71
ABMABM Industries Incorporated36.622401.68Diversified Commercial Service0.47 3.3 -4.16
TXTernium S.A.36.677198.6Steel/Iron Ore1.75 7.63 17.01
UFPIUniversal Forest Products Inc.36.672243.25Forest Products1.58 4.77 -3.5
TDCTeradata Corporation36.714441.91Computer Manufacturing-0.84 2.17 -5.36
CREECree Inc.36.713669.53Semiconductors0.58 9.45 -2.13
PEBPebblebrook Hotel Trust36.722531.82Real Estate Investment Trusts-0.19 -0.14 -3.01
SYFSynchrony Financial36.7328300.5n/a-0.3 1.35 -4.84
PTRYThe Pantry Inc.36.74863.55Automotive Aftermarket0 0.05 0.11
GIIIG-III Apparel Group LTD.36.761804.21Apparel0.05 4.31 -2.13
ACCAmerican Campus Communities Inc36.775016.4Real Estate Investment Trusts1.1 2.45 -9.77
BBUBrookfield Business Partners L.P.36.792434.97n/a-0.84 -0.73 7.7
EQBKEquity Bancshares Inc.36.83537.92n/a1.18 3.08 4.25
GENYPrincipal Millennials Index ETF36.8416.57n/a0.38 5.26 6.26
NBTBNBT Bancorp Inc.36.851604.36Major Banks1.63 3.48 -1.65
HLNEHamilton Lane Incorporated36.861740.42n/a-1.94 2.62 7.06
OSBNorbord Inc.36.873185.64n/a0.41 3.08 9.9
MAINMain Street Capital Corporation36.882142.65n/a-0.22 0.03 -8.49
DVDeVry Inc.36.92311.46Other Consumer Services-0.14 1.1 3.8
TTECTeleTech Holdings Inc.36.91691.83Professional Services2.07 3.22 -9.23
EVIEnviroStarm Inc.36.9411.58Other Consumer Services-0.94 -1.47 0.41
XTiShares Exponential Technologies ETF 36.962128.89n/a-0.11 3.18 4.02
LRYLiberty Property Trust375423.83Real Estate Investment Trusts0.22 -0.16 8.25
HEESH&E Equipment Services Inc.371318.97n/a2.55 3.85 -7.22
CHTChunghwa Telecom Co Ltd37.0128710.3Telecommunications Equipment0.05 0.57 4.84
FOXTwenty-First Century Fox Inc.37.0468617.7Television Services1.06 3.03 8.49
CLWClearwater Paper Corporation37.05608.85Paper-2.11 2.92 -19.72
ASEIAmerican Science and Engineering Inc.37.05264.46Medical Electronics0.16 -0.22 0.22
UBSIUnited Bankshares Inc.37.053891.75Major Banks1.51 5.41 5.56
PFFiShares U.S. Preferred Stock ETF37.0816550.7n/a0.38 0.38 -2.75
EPAYBottomline Technologies Inc.37.131510.46Computer Software: Prepackaged-0.56 3.83 7.34
SFRColony Starwood Homes37.134765.82n/a-2.11 -1.22 2.09
VREXVarex Imaging Corporation37.131401.95n/a0.08 2.43 -9.83
TAT&T Inc.37.14228002Telecommunications Equipment0.38 2.12 -4.5
TDOCTeladoc Inc.37.152271.57n/a0.68 9.91 4.35
AIMTAimmune Therapeutics Inc.37.21903.28n/a-2.72 -4.2 -3.12
MLHRHerman Miller Inc.37.252222.71Office Equipment/Supplies/Serv-1.59 1.36 -4.49
MENTMentor Graphics Corporation37.254115.64EDP Services-0.03 0.13 1.03
SPSP Plus Corporation37.25838.89n/a2.05 2.48 -0.67
LPSLender Processing Services Inc37.33186.11Business Services-0.21 -0.59 13.48
ZAYOZayo Group Holdings Inc.37.319255.27n/a-0.4 5.1 1.88
FTWFirst Trust Taiwan AlphaDEX Fund 37.331.86n/a6.2 6.2 6.9
BYDBoyd Gaming Corporation37.344199.74Hotels/Resorts0.05 5.99 5.45
HOFTHooker Furniture Corporation37.35439.32Home Furnishings0.95 0 -12.84
CENTACentral Garden & Pet Company37.361938.32Consumer Specialties-0.16 0.59 -1.5
FCAPFirst Capital Inc.37.42124.86Savings Institutions-0.03 -0.27 2.1
PNXPhoenix Companies Inc. (The)37.49217.44Life Insurance0.05 0.08 1.3
SCHLScholastic Corporation37.491308.29Books-0.45 0.7 -7.2
HAWKBBlackhawk Network Holdings Inc.37.552023.94n/a-0.5 -0.53 6.1
JELDJELD-WEN Holding Inc.37.553958.3n/a1.54 0.19 -4.62
DMNDDiamond Foods Inc.37.561184.5Packaged Foods0 2.9 -0.82
MSEXMiddlesex Water Company37.59614.44Water Supply0.83 1.51 -7.12
AUBNAuburn National Bancorporation Inc.37.6137Major Banks0 0 -2.13
DPMDCP Midstream Partners LP37.64314.59Natural Gas Distribution1.08 -1.62 2.96
PLOWDouglas Dynamics Inc.37.6849.41Construction/Ag Equipment/Truc-1.05 0 -0.79
XTXICrosstex Energy Inc.37.61805.6Oil Refining/Marketing-4.57 -6.65 3.64
AMNBAmerican National Bankshares Inc.37.65325.57Major Banks0.4 0.67 -2.33
JSMLJanus Small Cap Growth Alpha ETF37.677.6n/a0.61 5.49 2.62
PVACPenn Virginia Corporation37.68565.36n/a0.4 2.34 -3.31
CAJCanon Inc.37.740706.9Industrial Machinery/Component0.53 1.62 0.16
GSKGlaxoSmithKline PLC37.793462Major Pharmaceuticals1.05 3.94 6.02
XENTIntersect ENT Inc.37.71110.48n/a-0.26 4.72 15.64
SCGScana Corporation37.715379.22Power Generation1.34 5.75 -4.48
EPLEnergy Partners Ltd.37.731479.75Oil & Gas Production0.69 -1.59 -1.67
EXCExelon Corporation37.7836458.8Power Generation0.75 1.64 -3.1
PXIPowerShares DWA Energy Momentum Portfolio37.7888.78n/a-0.92 2.47 -4.38
BRCBrady Corporation37.81948.94Miscellaneous manufacturing in0 2.72 -0.66
FPXIFirst Trust International IPO ETF37.8226.47n/a0.34 3.76 7.29
AHLAspen Insurance Holdings Limited37.852251.09Property-Casualty Insurers1.61 3.13 -6.08
RDUSRadius Health Inc.37.911690.47Business Services-1.71 4.09 20.77
LTPAVLiberty TripAdvisor Holdings Inc.37.930n/a0 0 0
DTUSiPath US Treasury 2-year Bear ETN37.959.52n/a0.66 0.58 8.37
BHLBBerkshire Hills Bancorp Inc.381721.02Banks0.8 3.12 3.12
MAYSJ. W. Mays Inc.3876.59Building operators0 0 2.7
TCBKTriCo Bancshares38872.32Major Banks0.98 3.51 -1.32
SHAKShake Shack Inc.38.031396.86n/a-7.72 -3.03 -14.23
MEDPMedpace Holdings Inc.38.031347.39n/a0.88 3.91 3.4
AGOAssured Guaranty Ltd.38.074471.46Property-Casualty Insurers4.5 9.43 13.14
APAApache Corporation38.1114517.7Oil & Gas Production0.03 0 -11.14
GCOGenesco Inc.38.15759.68Clothing/Shoe/Accessory Stores-0.13 9.63 17.38
LTCLTC Properties Inc.38.181510.81Real Estate Investment Trusts1.09 0.77 -12.19
FFKTFarmers Capital Bank Corporation38.25287.55Major Banks0.92 1.73 -3.41
STRTStrattec Security Corporation38.25141.68Auto Parts:O.E.M.5.81 6.55 -6.71
THSTreehouse Foods Inc.38.282190.19Packaged Foods2.13 -7.71 -20.86
KCLIKansas City Life Insurance Company38.29101553Life Insurance-7.24 -9.35 -23.13
UBSHUnion First Market Bankshares Corporation38.292516.59Major Banks0.63 4.28 4.22
BAHBooz Allen Hamilton Holding Corporation38.35555.9Professional Services0 2.43 -0.39
IIVIII-VI Incorporated38.32393.23Electronic Components-1.16 2.13 -19.37
NNNNational Retail Properties38.335886.67Real Estate Investment Trusts0.42 2.24 -10.42
BJRIBJ's Restaurants Inc.38.35791.29Restaurants-2.42 2.27 3.79
SUPNSupernus Pharmaceuticals Inc.38.351965.9Major Pharmaceuticals-2.04 -0.78 -0.9
ASIXAdvanSix Inc.38.351169.02n/a-0.13 5.04 -11
BOFIBofI Holding Inc.38.382398.72Savings Institutions2.32 9.28 30.54
PYPLVPayPal Holdings Inc.38.390n/a-0.62 4.38 4.58
ALRMAlarm.com Holdings Inc.38.41810.19n/a1.37 7.8 2.62
SYNH Syneos Health Inc38.44006.84n/a0.52 3.78 -6.91
DYAXDyax Corp.38.415653.35Biotechnology: Commercial Phys0 0.84 2.45
JCIJohnson Controls Inc.38.4235581.6Industrial Specialties0.6 2.7 1.32
IPKWPowerShares International BuyBack Achievers Portfolio38.44251.78n/a0.1 2.75 2.78
SPNCThe Spectranetics Corporation38.451685.95Biotechnology: Electromedical 0 -0.13 0.13
LEXEALiberty Expedia Holdings Inc.38.492203.64n/a0.86 4.14 -13.45
NAVNavistar International Corporation38.523792.26Auto Manufacturing-1.76 -5.96 -11.33
WERNWerner Enterprises Inc.38.552791.37Trucking Freight/Courier Servi0.39 6.49 -2.41
CODESpansion Inc38.592437.98Semiconductors1.23 1.63 14.78
TLPTransmontaigne Partners L.P.38.65639.98Natural Gas Distribution-1.15 -2.77 -0.85
HAHawaiian Holdings Inc.38.651983.12Air Freight/Delivery Services1.58 1.31 -4.92
MOLXAMolex Incorporated38.663224.63Electrical Products0 0.18 0.44
MOLXMolex Incorporated38.686926.21Electrical Products0 0.18 -0.28
TVTYTivity Health Inc.38.81537.13n/a1.31 4.86 5.64
USTRUnited Stationers Inc.38.841488.25Paper-1.3 -0.87 -7.28
SCIService Corporation International38.857249.98Other Consumer Services0.65 3.05 4.04
NDRMNeuroDerm Ltd.38.851023.53n/a0 -0.13 0.78
IMIngram Micro Inc.38.895821.99Retail: Computer Software & Pe0.03 3.9 8.3
WPZWilliams Partners L.P.38.937881.7Natural Gas Distribution-2.7 -2.09 0.44
FMAOFarmers & Merchants Bancorp Inc (OH)38.93360.72n/a-0.54 -1.74 -7.09
CCECoca-Cola Enterprises Inc.38.9718901.3Beverages (Production/Distribu0.1 4.25 -1.19
PHGKoninklijke Philips Electronics N.V.38.9936528.2Consumer Electronics/Appliance0.03 5.09 2.61
ODCOil-Dri Corporation Of America38.99285.36Miscellaneous manufacturing in1.62 4.22 -6.32
LMCBLiberty Media Corporation3913051.1Television Services-0.74 -0.74 7.08
COMMCommScope Holding Company Inc.39.027443.53n/a-0.61 4.61 2.25
CNKCinemark Holdings Inc39.034545.7Movies/Entertainment-0.76 1.88 14.22
BLBlackLine Inc.39.042066.64n/a12.67 16.54 12.6
INTLINTL FCStone Inc.39.06736.06Investment Bankers/Brokers/Ser-2.06 -2.42 -7.55
FNFFidelity National Financial Inc.39.0813231.1Specialty Insurers-1.44 3.17 -0.94
RBCAARepublic Bancorp Inc.39.08815.22Major Banks0.93 3.44 -0.81
SASRSandy Spring Bancorp Inc.39.081364.47Major Banks1.3 5.31 1.61
BENFranklin Resources Inc.39.121571.6Investment Managers0.1 0.7 -9.97
NEMNewmont Mining Corporation (Holding Company)39.1120858.8Precious Metals-0.76 5.96 4.02
WGPWestern Gas Equity Partners LP39.138566.85n/a-1.49 1.69 6.94
CDNSCadence Design Systems Inc.39.1611057.2Computer Software: Prepackaged0.23 1.45 -7.31
SKXSkechers U.S.A. Inc.39.196210.46Shoe Manufacturing-0.71 -2.03 1.95
CENTCentral Garden & Pet Company39.22033.79Consumer Specialties0.08 1.87 0.18
NJRNewJersey Resources Corporation39.253438.09Oil/Gas Transmission1.55 2.61 0
HOLXHologic Inc.39.2910864.8Medical Electronics0.28 3.29 -9.11
NKSHNational Bankshares Inc.39.3273.44Major Banks1.68 -1.38 -13.72
ABTXAllegiance Bancshares Inc.39.3518.03n/a0.64 3.01 2.21
ALSNAllison Transmission Holdings Inc.39.325574.03Auto Parts:O.E.M.-2.63 -5.64 -9.53
YCBYour Community Bankshares Inc.39.37216.67n/a-0.08 1.05 3.8
DGLDVelocityShares 3x Inverse Gold ETN linked to S&P GSCI Gold Ind39.3816.89n/a1.08 -6.33 -12.43
HNIHON INDUSTRIES Inc.39.391710.59Office Equipment/Supplies/Serv-0.33 5.24 4.23
ABFSArkansas Best Corporation39.421019.72Trucking Freight/Courier Servi3.74 1.55 7.62
TRMBTrimble Navigation Limited39.479823.94Industrial Machinery/Component-0.85 -1.33 -2.33
CWTCalifornia Water Service Group Holding39.51896.59Water Supply1.8 3.4 -11.83
WMKWeis Markets Inc.39.51062.48Food Chains2.46 5.39 -5.32
EOCEmpresa Nacional de Electricidad S.A.39.5110801.7Electric Utilities: Central1.15 -2.13 -4.13
ARIIAmerican Railcar Industries Inc.39.54754.57Railroads3.48 4.41 -4.4
GBLIGlobal Indemnity plc39.54695.76Property-Casualty Insurers1.88 -0.4 -6.3
VRNTVerint Systems Inc.39.552522.54EDP Services1.02 3.13 -5.38
YRDYirendai Ltd.39.62366.34n/a-1.37 4.62 -8.71
BLLBall Corporation39.6213869.2Containers/Packaging1.28 5.57 5.48
BPBP p.l.c.39.62131609Integrated oil Companies-0.55 -0.63 -5.03
AIVApartment Investment and Management Company39.696232.25Real Estate Investment Trusts0.81 1.07 -8.46
SAVESpirit Airlines Inc.39.722709.42Air Freight/Delivery Services0.2 -0.48 -11.71
LNTAlliant Energy Corporation39.759190.37Power Generation1.79 3.3 -6.29
FLXSFlexsteel Industries Inc.39.76312.21Home Furnishings-1.83 0.86 -14.97
CMCSAComcast Corporation39.79184805Television Services-0.72 3.24 -1.53
SEPSpectra Energy Partners LP39.8619271.7Natural Gas Distribution-2.83 -2.95 -3.44
JRVRJames River Group Holdings Ltd.39.881180.91n/a2.57 4.34 0.2
CEAChina Eastern Airlines Corporation Ltd.39.8911542.2Air Freight/Delivery Services0.68 1.5 14.76
COHCoach Inc.39.911336.9Apparel-0.94 -0.89 -3.44
VIAViacom Inc.39.916053.4Television Services1.4 3.77 14.82
SNYSanofi39.9199698.3Major Pharmaceuticals0.48 0.81 -7.42
BTOJohn Hancock Bank and Thrift Fund39.92743.94n/a0.88 5.11 2.25
MSFGMainSource Financial Group Inc.39.941021.9Major Banks1.22 3.88 7.68
BSTCBioSpecifics Technologies Corp39.95287.2Major Pharmaceuticals0.1 -0.67 -7.52
MBRGMiddleburg Financial Corporation39.95287.64Major Banks3.2 5.88 15.3
LMLegg Mason Inc.39.973379.07Investment Managers2.78 3.36 -4.77
IRFInternational Rectifier Corporation39.982864.12Semiconductors-0.03 0.05 0.35
SLISL Industries Inc.39.99158.76Industrial Machinery/Component0.05 -0.1 -0.02