1347 Capital Corp. - The Globe and Mail

NASDAQ - The Globe and Mail - December 31, 2015

Company

Symbol

1-800-Flowers.com 1347 Capital Corp. (D) 1347 Capital Corp. (D) 1347 Capital Corp. (D) 1347 Capital Corp. (D) 1347 Property Insurance Holdgs 1847 Holdings, LLC 1st Century Bancshares 1st Constitution Bancorp 1st Tr. Indxx Gbl Natural Res. 1st Trust Em. Mkt. Local Curr. 1st Trust Low Dur. Mortg. Opp. 1st Trust NASDAQ Cybersecurity 1stTr NASD 100 Eq Wgt E.T.F. 1stTr NASD 100 ExTech E.T.F. 1stTr NASD 100 Tech E.T.F. 1stTr NASD ABA Com Bank E.T.F. 1stTr NASD Green Energy E.T.F. 1stTr NASDAQ Clean Edge SmGrid 1stTr Total US Market AlphaDEX 21Vianet Group, Inc. 2U, Inc. 3D MakerJet Inc. 3D Total Solutions Inc. 3Pea International 5 Global, Inc. 51job Inc. 6D Global Technologies (D) 800 Commerce, Inc. 8point3 Energy Partners 8x8 Inc. (D) A V Homes A-Mark Precious Metals A. Schulman Inc. A.C. Simmonds and Sons Inc.(E) AAON AB Intl. Group Corp. Abaxis, Inc. ABCO Energy Abengoa Yield plc Abeona Therapeutics Abeona Therapeutics Ability Inc. Ability Inc. Abiomed Abraxas Petroleum Abtech Holdings, Inc. ABV Consulting Inc. Acacia Research - Acacia Tech Acadia Healthcare Company

FLWS TFSCW TFSC TFSCR TFSCU PIH EFSH FCTY FCCY FTRI FEMB LMBS CIBR QQEW QQXT QTEC QABA QCLN GRID TUSA VNET TWOU MRJT DTLS TPNL NVEE JOBS SIXD ETHG CAFD EGHT AVHI AMRK SHLM ACSX AAON ABQQ ABAX ABCE ABY ABEO ABEOW ABIL ABILW ABMD AXAS ABHD ABVN ACTG ACHC

Last Price 7.280 0.219 9.850 0.164 10.180 7.650 0.000 6.900 12.870 9.730 39.580 50.429 17.760 43.480 41.470 42.650 38.980 16.050 33.390 24.548 21.140 27.980 0.000 0.000 0.230 21.980 29.460 2.900 0.018 16.140 11.450 12.810 18.850 30.640 10.250 23.220 0.000 55.680 0.500 19.290 3.360 1.200 9.900 1.370 90.280 1.060 0.751 0.000 4.290 62.460

52W High 13.460 0.380 9.850 0.500 10.500 8.590 0.000 9.000 13.080 20.280 49.250 51.260 20.840 45.700 44.640 45.590 43.750 19.930 38.000 27.181 22.860 39.690 0.000 0.000 0.983 28.070 38.120 19.410 0.064 21.150 12.300 17.440 19.950 48.960 10.300 25.340 0.000 66.886 0.720 38.840 11.150 6.100 11.540 1.430 110.676 3.980 0.751 0.000 17.920 85.620

52W Low 6.795 0.140 9.400 0.150 9.970 6.190 0.000 5.480 10.333 9.050 39.580 49.690 16.020 32.400 35.000 33.850 32.840 13.310 27.710 23.600 15.030 16.690 0.000 0.000 0.180 9.520 22.230 1.200 0.005 10.260 7.000 11.580 9.580 28.540 10.250 18.850 0.000 41.530 0.110 13.510 2.750 0.650 8.940 0.100 35.750 0.840 0.751 0.000 3.820 54.410

1 Year % Chg -11.65 4.29 2.75 -53.18 1.70 -2.67 8.66 24.09 -46.21 -17.83 -.50 1.52 3.68 -2.51 6.07 -6.85 -6.60 -5.91 36.65 42.32 -2.99 69.08 -17.82 -59.55 -48.72 25.00 -12.08 89.07 -24.40 -.49 3.71 -2.02 -29.39 -2.61 50.01 .00 341.79 137.20 -63.95 .00 -74.68 2.04

© Copyright 2015 The Globe and Mail Inc. All Rights Reserved.

Vol. Yr (000) 114393 796 243 766 167 3683 1215 2168 4330 175 409 11209 23894 6188 12094 12149 5632 267 647 210613 140966

5646 13449 39065 15011 2528 77340 159403 12263 3366 43694 0 37669 44932 20 230191 293479 6034 6671 10807 164168 371577 0 146714 158320

P/E 25.10 na na na na na na 30.00 10.82 na na na na na na na na na na na na na na na 3.29 20.93 na na na na na na 11.78 24.71 na 29.77 na 51.08 na 214.33 na na na na 31.02 5.89 na na na 41.36

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.6 4.9 3.0 2.3 0.6 0.4 1.0 1.4 0.7 1.3 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.4 0.0 0.0 1.1 2.7 0.0 0.9 0.0 0.8 0.0 9.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 11.6 0.0


Company

Symbol

ACADIA Pharmaceuticals Acasti Pharma Accelerate Diagnostics, Inc. Accelerize Inc. Acceleron Pharma Access National Accuray (E) Accurexa Inc. AccuShares Spot CBOE VIX Down AccuShares Spot CBOE VIX Up AcelRx Pharmaceuticals, Inc. Aceto Achaogen, Inc. Achillion Pharmaceuticals ACI Worldwide Aclaris Therapeutics, Inc. ACNB Corp. Acorda Therapeutics Inc. Acorn Energy Acroboo, Inc. Actions Semiconductor Active Power Active With Me Activision Blizzard Actua Corp. Acura Pharmaceuticals Acxiom Adaiah Distribution Inc. Adamas Pharmaceuticals Adamas Ventures, Inc. Adamis Pharmaceuticals Adaptimmune Therapeutics plc Addus HomeCare (D) ADDvantage Tech. Group Adesto Technologies Corp. Adma Biologics Inc. Adobe Systems Adtran Aduro Biotech Adv. Accelerator Applications Adv. Env. Petroleum Producers Advanced Energy Industries Advanced Micro Devices Advaxis Advaxis AdvisorShares YieldPro ETF Advisory Board Company AdvSh Mkt Adapt. Unconst. Inc. Aegerion Pharmaceuticals Aegion Corp.

ACAD ACST AXDX ACLZ XLRN ANCX ARAY ACXA VXDN VXUP ACRX ACET AKAO ACHN ACIW ACRS ACNB ACOR ACFN ARBJE ACTS ACPW ATVM ATVI ACTA ACUR ACXM ADHHD ADMS ADMV ADMP ADAP ADUS AEY IOTS ADMA ADBE ADTN ADRO AAAP AEPP AEIS AMD ADXSW ADXS YPRO ABCO MAUI AEGR AEGN

Last Price 35.650 2.550 21.490 0.485 48.760 20.460 6.750 0.720 20.000 15.850 3.850 26.980 5.740 10.790 21.400 26.940 21.300 42.780 0.260 0.000 1.680 1.300 2.000 38.710 11.450 2.500 20.920 1.010 28.320 0.000 5.400 12.060 23.280 1.810 7.710 8.070 93.940 17.220 28.140 31.270 0.000 28.230 2.870 7.090 10.060 22.940 49.610 22.850 10.100 19.310

52W High 51.990 6.200 31.290 1.990 50.860 23.290 10.010 5.000 2505.430 3195.000 9.320 32.200 14.050 16.540 25.800 33.880 22.900 45.450 0.790 0.000 1.990 2.600 2.000 39.930 18.770 6.750 23.420 1.010 31.840 0.000 7.260 21.570 38.080 2.490 8.500 11.950 96.420 24.127 49.250 32.920 0.000 30.040 3.370 24.899 30.130 24.100 60.380 24.830 28.970 22.410

52W Low 29.450 1.570 14.770 0.360 20.000 16.800 4.800 0.300 15.540 15.250 2.920 18.030 5.220 6.410 17.780 10.990 18.990 25.500 0.250 0.000 1.190 1.160 2.000 18.430 10.100 1.620 15.780 0.002 12.730 0.000 3.050 7.070 18.750 1.300 5.000 7.510 68.980 13.924 16.280 18.000 0.000 21.120 1.610 3.250 6.800 21.800 40.700 20.938 8.680 15.310

1 Year % Chg 12.28 -49.00 11.99 -67.88 25.15 20.92 -10.60 -77.50 -42.79 24.33 -56.02 -11.92 6.10 -2.07 4.67 -66.28 -13.40 -29.35 92.11 -38.01 11.11 3.21 63.04 -12.48 -4.08 -25.82 -27.75 29.22 -21.01 19.11 7.49 70.84 25.59 -3.97 1.29 -7.97 -51.77 3.76


Vol. Yr (000) 361606 211063 46026 6528 55112 7385 282355 1950 270607 441568 148502 48862 28977 846336 137755 6089 616 170152 15823 10136 16374 1 1921706 34734 154050 106177 0 43144 23191 55050 18786 3142 5396 3868 704004 154743 74656 3075 79406 3433415 7396 359582 3627 83125 558 166722 58168

P/E

Div. Yield

na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 14.31 2.9 na 0.0 na 0.0 na 0.0 na 315.6 na 0.0 20.75 0.9 na 0.0 na 0.0 28.53 0.0 na 0.0 12.31 3.6 237.67 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 25.47 0.6 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 21.76 0.0 12.07 0.0 na 0.0 na 0.0 75.76 0.0 41.00 2.1 na 0.0 na 0.0 na 0.0 14.04 0.0 na 0.0 na 0.0 na 0.0 na 2.4 na 0.0 na 2.0 na 0.0 13.79 0.0


Company Aehr Test Systems Aemetis, Inc. Aep Industries Aerie Pharmaceuticals Inc. AeroVironment Inc. AEterna Zentaris (D) Aethlon Medical AFC Building Technologies Affimed N.V. Affymetrix Agenus Inc. Agile Therapeutics Agilysys Agios Pharmaceuticals AgriEuro Corp. AgroFresh Solutions AgroFresh Solutions AI Document Services Aimmune Therapeutics Air Methods Air T Inc. Air Transport Services AirMedia Group Aixtron SE Akamai Technologies Inc. Akari Therapeutics Plc Akebia Therapeutics Akers Biosciences Akorn, Inc. (E) Akoustis Technologies, Inc. Aladdin International Inc. Alamogordo Fincl Cp Alarm.com Holdings, Inc. Alaska Comm Systems Group Albany Molecular Research Albero Corp. Albina Community Bancorp Alcentra Capital Corp. ALCO Stores (Q) Alcobra Ltd. Alder BioPharmaceuticals, Inc. Aldeyra Therapeutics Alexion Pharmaceuticals Alexza Pharmaceuticals (D) Alico Align Technolgy Inc. Alimera Sciences, Inc. Alkermes PLC All Marketing Solutions AllDigital Holdings

Symbol AEHR AMTX AEPI AERI AVAV AEZS AEMD AFCTE AFMD AFFX AGEN AGRX AGYS AGIO EURI AGFS AGFSW AIDC AIMT AIRM AIRT ATSG AMCN AIXG AKAM AKTX AKBA AKER AKRX AKTS ALAD ALMG ALRM ALSK AMRI ALLR ACBC ABDC ALCS ADHD ALDR ALDX ALXN ALXA ALCO ALGN ALIM ALKS PTPFE ADGL

Last Price 1.880 2.900 77.150 24.350 29.470 4.480 6.790 1.150 7.120 10.090 4.540 9.760 9.990 64.920 0.120 6.330 1.000 0.000 18.450 41.930 24.470 10.080 5.590 4.360 52.630 14.500 12.920 1.210 37.310 2.250 0.350 18.000 16.680 1.750 19.850 0.000 0.080 11.600 0.300 6.280 33.030 6.780 190.750 0.700 38.690 65.850 2.420 79.380 0.074 0.150

52W High

52W Low

2.856 6.180 93.940 35.890 30.650 88.900 12.250 1.150 24.200 13.110 10.160 13.190 12.650 138.850 2.090 13.350 4.000 0.000 28.330 54.980 28.000 10.960 7.700 11.430 78.440 62.000 14.200 5.280 57.100 10.020 1.010 20.380 20.250 2.580 22.480 0.000 0.190 14.440 0.300 9.500 54.900 13.500 208.880 2.680 58.100 68.480 5.920 80.710 0.289 0.150

1.720 1.800 35.200 8.835 19.100 3.190 6.070 1.150 5.160 8.280 3.750 5.800 7.970 48.000 0.038 4.610 0.450 0.000 14.400 32.810 16.380 7.600 1.830 4.120 50.560 4.000 5.910 1.120 19.080 1.950 0.010 14.750 10.260 1.500 14.340 0.000 0.080 10.010 0.300 3.640 22.230 4.840 142.020 0.700 37.160 51.650 1.940 53.010 0.033 0.070

1 Year % Chg -26.27 -49.91 32.67 -16.58 8.15 -92.53 .00 14.84 2.23 14.36 58.96 -20.65 -42.06 -34.34 88.32 -4.77 -4.30 17.76 118.36 -61.11 -16.41 -69.79 11.00 -69.67 3.07 20.00 -2.23 21.93 -20.00 -7.20 .00 68.36 13.54 -6.09 3.09 -53.02 -22.67 17.78 -56.32 35.55 -38.33 66.67


Vol. Yr (000)

P/E

3697 7374 7109 209806 42101 231820014 8971 0 61078 205879 415447 17305 9736 162705 68777 45567 9509

na na 22.11 na 98.23 na na na na 84.08 na na na na na na na na na 15.19 16.10 17.68 na na 28.76 na na na 128.66 na na na na 13.46 na na na na na na na na 155.08 na 21.98 39.91 na na na na

30506 109019 1493 55940 283141 14665 446797 739702 113557 5516 420565 64 137 112 45379 52561 106153 66 11436 0 61221 148470 6034 416837 19694 4686 199359 42608 286442 532 203

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 11.8 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Allegiance Bancshares, Inc. Allegiant Travel Alliance Fiber Optic Alliance HealthCare Services Alliance Holdings GP L.P. Alliance Media Group Holdings Alliance Res Partners Lp Allied First Bancorp (MD) Allied Healthcare Products (D) Allied Motion Technologies Allied Resources Inc Alliqua BioMedical, Inc. Allot Communications Allscripts Healthcare Solution Almost Family Alnylam Pharmaceuticals Alpha and Omega Semiconductor Alpha Network Alliance Venture Alphabet Inc. Alphabet Inc. AlphaMk Actively Mgd. SmallCap Alphatec Holdings (D) Altair International Altisource Portfolio Solutions Altra Industrial Motion AMAG Pharmaceuticals Amarin PLC Amaya Inc. Amazon.com AMB Financial Corp Ambac Financial Group Ambac Financial Group Ambarella, Inc. Ambient Water Corp. AMC Networks Inc. Amdocs Amedica Corp. (D) Amedisys Inc. Amerco Ameriana Bancorp America First Tax Exempt LP America Movil America Resources Exploration America's Car-Mart American Airlines Group American Boarding Co. American Brewing Co. American Business Services Inc American Cap. Mortgage Invest. American Cap. Mortgage Invest.

ABTX ALGT AFOP AIQ AHGP ALLME ARLP AFBA AHPI AMOT ALOD ALQA ALLT MDRX AFAM ALNY AOSL ANAVE GOOGL GOOG SMCP ATEC ATAO ASPS AIMC AMAG AMRN AYA AMZN AMFC AMBC AMBCW AMBA AWGI AMCX DOX AMDA AMED UHAL ASBI ATAX AMOV AREN CRMT AAL AMIB ABRW ABSR MTGE MTGEP

Last Price 23.650 167.830 15.160 9.180 20.180 1.230 13.490 0.100 1.118 26.180 0.160 2.140 5.820 15.380 38.230 94.140 9.190 0.080 778.010 758.880 21.945 0.300 0.000 27.810 25.080 30.190 1.890 12.590 675.890 11.000 14.090 6.650 55.740 0.004 74.680 54.570 0.119 39.320 389.500 22.920 5.060 13.990 0.700 26.690 42.350 0.400 0.390 0.000 13.960 24.580

52W High

52W Low

28.282 238.130 22.350 25.330 62.590 1.230 43.650 0.100 1.900 42.630 0.220 6.550 9.850 15.780 50.480 140.000 9.900 0.080 798.690 779.980 26.470 1.540 0.000 41.230 29.510 77.730 3.330 31.436 696.440 11.270 27.530 16.380 129.190 0.089 87.180 61.460 1.120 48.335 436.890 25.474 5.900 23.520 1.300 57.550 56.200 1.450 0.510 0.000 19.390 25.590

21.970 144.510 13.310 6.730 15.710 1.230 11.928 0.025 0.990 16.021 0.135 1.860 4.410 11.330 28.100 71.140 6.980 0.080 490.910 486.225 21.080 0.180 0.000 12.280 22.360 25.260 0.931 12.000 285.250 9.498 12.720 4.980 48.500 0.004 60.595 45.750 0.090 24.810 266.260 14.790 4.870 13.950 0.007 24.110 34.100 0.400 0.281 0.000 13.630 23.010

1 Year % Chg 11.64 4.48 -56.26 -66.91 .00 -68.66 100.00 -39.24 10.51 .00 -59.62 -36.60 20.44 32.06 -2.95 3.84 .00 46.61 44.56 -78.72 -17.70 -11.66 -29.16 92.92 117.78 15.79 -42.49 -54.14 9.90 -90.75 17.11 16.96 -85.16 33.97 37.02 23.89 -3.80 -36.75 -50.00 -21.03 -21.57 14.71 -25.90 -1.40


Vol. Yr (000) 4396 43149 47090 7966 22574 0 74253 34 2289 27106 152 20016 36558 750687 23339 205298 16305 0 545252 519275 1949 48457 137898 32441 242939 629836 16445 953510 14 89450 2834 663808 96619 177460 171894 796383 75871 9726 2473 28470 1713 61537 11395 2904912 9 3482 120759 1153

P/E na 14.76 20.49 11.20 4.76 na 3.72 na na 15.87 na na na 36.62 16.84 na na na 21.59 31.97 na na na 6.72 16.50 28.48 na 10.15 979.55 36.67 .61 na 21.03 na 15.37 19.15 na 29.34 17.73 37.57 na na na 12.77 6.03 na na na na na

Div. Yield 0.0 0.7 0.0 0.0 20.3 0.0 20.0 0.0 0.0 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.7 9.9 2.2 0.0 0.0 0.9 0.0 0.0 0.0 11.4 8.3


Company

Symbol

American Capital Agency American Capital Agency American Capital Agency American Capital Ltd. American Capital Senior Float American CareSource (D) American Electric Technologies American Graphite Technologies American Heritage Int'l American Housing Income Trust American Independence Corp American National Insurance American Natl Banksh American Natural Energy American Public Education American Railcar Industries American Realty Funds American Riding Tours American River Bankshares American Sands Energy American Science & Engineering American Software American Superconductor American Woodmark Americann, Inc. Ameris Bancorp AMERISAFE AmeriServ Financial AmeriServ Financial Ames Natl Corp Amgen Amicus Therapeutics Amkor Technology (E) Amphastar Pharmaceuticals Ample-Tee, Inc. Amsurg Amsurg Amtech Systems, Inc. AmTrust Financial Services Amyris, Inc. Anacor Pharmaceuticals, Inc. ANADIGICS, Inc. (D) Analog Devices Analogic Anavex Life Sciences Anchor Bancorp Anchor Bancorp Wisconsin Andersons Andina Acquisition Corp. II Andina Acquisition Corp. II

AGNCB AGNC AGNCP ACAS ACSF GNOW AETI AGIN AHII AHIT AMIC ANAT AMNB ANECE APEI ARII ANFDE AMRD AMRB AMSE ASEI AMSWA AMSC AMWD ACAN ABCB AMSF ASRV ASRVP ATLO AMGN FOLD AMKR AMPH ATLW AMSGP AMSG ASYS AFSI AMRS ANAC ANAD ADI ALOG AVXL ANCB ABCW ANDE ANDAU ANDAR

Last Price 23.660 17.340 25.346 13.790 9.830 0.411 2.100 0.019 0.035 4000.000 8.570 102.270 25.610 0.007 18.610 46.280 0.125 0.150 10.580 0.340 41.380 10.180 6.370 79.980 0.800 33.990 50.900 3.200 26.720 24.290 162.330 9.700 6.080 14.230 0.000 144.171 76.000 6.260 61.580 1.620 112.970 0.638 55.320 82.600 5.570 25.890 43.520 31.630 9.920 0.300

52W High

52W Low

25.500 22.360 27.000 15.870 13.600 3.880 6.240 0.040 0.035 4000.000 11.500 115.760 26.420 0.022 37.460 60.415 0.125 0.150 11.190 0.499 57.700 11.360 10.890 89.890 1.000 35.210 57.200 3.539 32.360 26.430 181.810 18.830 10.130 18.300 0.000 165.960 87.420 12.930 71.870 3.110 156.925 1.550 68.970 92.310 14.840 26.940 45.750 54.880 10.030 0.300

22.640 16.890 23.630 11.920 9.520 0.407 1.850 0.000 0.025 4000.000 8.500 92.040 21.310 0.007 18.560 33.020 0.125 0.150 9.100 0.024 32.710 7.780 3.260 37.380 0.500 22.710 39.590 2.863 26.013 22.010 130.090 5.690 4.010 10.570 0.000 110.500 52.420 4.120 48.850 1.460 30.460 0.190 50.560 75.470 3.160 20.250 32.500 30.340 9.860 0.300

1 Year % Chg -5.17 -20.57 -5.00 -5.61 -18.83 -85.83 -62.03 -34.48 .00 .00 -16.47 -10.49 3.22 -27.00 -49.53 -10.14 .00 .00 12.31 -10.53 -20.27 11.75 -14.01 97.77 -13.04 32.57 20.16 2.24 -5.42 -6.36 1.91 16.59 -14.37 22.57 27.58 38.86 -38.63 9.48 -21.36 250.29 -15.00 -.36 -2.38 26.91 26.36 -40.48 -


Vol. Yr (000) 5451 887854 3121 543232 10558 3975 2627 30527 0 0 115 13467 3417 90 28582 59568 0 0 2831 291 16035 13685 273813 40839 35 43547 19577 7438 6029 2438 891655 614735 343753 62401 2236 138866 17457 141133 59852 180629 149465 633856 24347 210899 1127 6785 55966 143 469

P/E na na na 12.42 na na na na na na 12.24 11.06 16.31 na 9.21 8.22 na na 16.28 na 96.23 48.48 na 25.47 na 27.63 15.10 12.80 na 15.88 16.35 na 17.88 na na na 31.67 na 10.73 na na na 17.51 33.44 na 6.38 na 15.21 na na

Div. Yield 8.2 13.8 7.9 0.0 11.7 0.0 0.0 0.0 0.0 0.0 0.0 3.1 3.7 0.0 0.0 3.4 0.0 0.0 0.0 0.0 4.8 3.9 0.0 0.0 0.0 0.6 1.2 0.0 8.0 3.3 2.5 0.0 0.0 0.0 0.0 3.6 0.0 0.0 1.9 0.0 0.0 0.0 2.8 0.5 0.0 0.0 0.0 2.0 0.0 0.0


Company Andina Acquisition Corp. II Angie's List AngioDynamics Inc. ANI Pharmaceuticals (D) Anika Therapeutics Anpulo Food Development Ansys Inc. Antares Pharma Anthera Pharmaceuticals (D) Aoxin Tianli Group (D) API Technologies Apigee Corp. Apogee Enterprises Apollo Education Group Apollo Investment Corp. AppFolio, Inc. Apple Appliance Recycling Centers Applied DNA Sciences Applied DNA Sciences Applied Energetics (D) Applied Genetic Technologies Applied Materials Applied Micro Circuits Applied Optoelectronics Approach Resources Apps Genius Apptigo International Inc. Apricus Biosciences APT Systems Inc. Aptose Biosciences Aqua Metals Aqua Power Systems Inc. Aquinox Pharmaceuticals AR Capital Acquisition Corp. AR Capital Acquisition Corp. AR Capital Acquisition Corp. Aradigm Corp. Aratana Therapeutics Arbutus Biopharma ARC Group Worldwide ARCA biopharma Arcadia Biosciences, Inc. ArcBest Corporation Arch Capital Group Arch Therapeutics Archrock Partners, L.P. Arctic Cat Ardelyx, Inc. Arena Pharmaceuticals

Symbol ANDA ANGI ANGO ANIP ANIK ANPL ANSS ATRS ANTH ABAC ATNY APIC APOG APOL AINV APPF AAPL ARCI APDNW APDN AERGP AGTC AMAT AMCC AAOI AREX APGS APPG APRI APTY APTO AQMS APSIE AQXP AUMAU AUMAW AUMA ARDM PETX ABUS ARCW ABIO RKDA ARCB ACGL ARTH APLP ACAT ARDX ARNA

Last Price 9.500 9.350 12.140 45.125 38.160 0.000 92.500 1.210 4.640 0.900 1.380 8.030 43.510 7.670 5.220 14.600 105.260 1.050 1.679 3.240 5.000 20.400 18.670 6.370 17.160 1.840 0.040 0.001 0.990 0.000 2.530 5.330 0.105 12.480 9.730 0.180 9.730 3.970 5.580 4.450 1.650 4.650 3.040 21.390 69.750 0.202 12.310 16.380 18.120 1.900

52W High 9.650 11.247 19.800 73.538 45.350 0.000 98.390 3.040 11.650 1.940 2.650 20.500 61.048 34.510 8.030 19.935 134.540 3.090 6.350 9.700 5.000 25.420 25.640 8.087 22.790 9.572 0.040 0.340 2.750 0.000 6.814 6.550 1.350 55.750 10.330 0.600 10.480 8.220 20.630 26.730 10.530 10.850 8.800 46.980 78.810 0.391 27.930 39.720 27.990 6.280

52W Low 9.450 3.730 11.140 36.150 30.930 0.000 78.758 1.210 1.500 0.480 0.950 5.141 37.830 6.830 4.780 12.110 92.000 0.540 0.803 2.270 5.000 10.890 14.250 4.610 8.170 1.230 0.040 0.000 0.820 0.000 2.170 4.500 0.038 1.380 9.700 0.060 8.750 3.500 5.200 4.250 1.510 4.515 2.520 19.970 57.670 0.165 10.581 15.440 7.950 1.600

1 Year % Chg 50.08 -36.14 -19.98 -6.33 12.80 -52.92 193.67 -47.97 -35.21 2.69 -77.51 -29.65 -4.64 -61.82 38.76 12.11 .00 -2.95 -25.08 -2.30 52.94 -71.21 .00 -98.37 -1.00 -57.48 66.40 -1.42 -25.00 .31 -47.76 -68.69 -70.63 -83.73 -30.34 -53.87 18.02 .05 -43.06 -53.86 -4.08 -45.24


Vol. Yr (000) 150 303625 41188 83580 37585 95678 196676 257692 3972 7195 40693 69757 466769 415082 13768 13027509 3948 8294 73487 0 33568 4304221 221436 81224 274170 0 421170 59249 6368 3513 28383 153318 7511 2335 3243 2393 93602 165182 10238 439631 9616 76326 113671 109896 48913 47478 35931 1106144

P/E na 49.21 na 15.56 21.08 na 26.89 na na 2.90 na na 21.65 7.38 18.00 na 11.42 na na na na na 16.67 na 31.78 30.67 na na na na na na na na na na na na na na na na na 10.23 13.34 na 12.82 na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.0 0.0 15.3 0.0 1.9 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 19.6 3.1 0.0 0.0


Company Ares Capital Argo Group International Argo Group International Argos Therapeutics ARI Network Services ARIAD Pharmaceuticals Ark Restaurants Arkadia International ARM Holdings PLC Armada Oil Arotech Corp. Arowana Inc. Arowana Inc. Arowana Inc. Arowana Inc. Arqule Inc. Array BioPharma Arris Group Arrow DWA Tactical ETF Arrow Financial Arrowhead Research Artec Global Media, Inc. Artesanias Corp. Artesian Resources Arts Way Mfg Inc As Seen On TV ASB Bancorp Ascena Retail Group Ascendis Pharma A/S Ascent Capital Group Ascent Solar Technologies (D) Asia Entertainment & Resources Asia Equity Exchange Group Asia Pacific Wire & Cable Asia Travel Asiya Pearls ASML Holding Aspen Group Inc Aspen Technology Assembly Biosciences, Inc. Asta Funding (D) Astec Industries Asteriko Corp. Astika Holdings, Inc. Astro-Med Astronics Corp Astrotech Corp. Asure Software ATA Inc. Atara Biotherapeutics

Symbol ARCC AGIIL AGII ARGS ARIS ARIA ARKR ARKIE ARMH AOIL ARTX ARWAU ARWA ARWAR ARWAW ARQL ARRY ARRS DWAT AROW ARWR ACTL AXTR ARTNA ARTW ASTVE ASBB ASNA ASND ASCMA ASTI IKGH AEEX APWC ATSR ASYP ASML ASPU AZPN ASMB ASFI ASTE ATRK ASKH ALOT ATRO ASTC ASUR ATAI ATRA

Last Price 14.250 25.450 59.840 2.310 4.500 6.250 23.230 1.160 45.240 0.063 2.040 10.050 9.820 0.200 0.100 2.170 4.220 30.570 9.900 27.170 6.150 0.001 0.598 27.700 3.100 0.052 25.957 9.850 18.320 16.720 0.145 1.090 6.200 1.530 1.500 0.000 88.770 0.142 37.760 7.510 7.950 40.700 0.000 0.014 14.450 40.710 1.530 4.510 6.423 26.410

52W High 17.680 25.990 66.400 10.560 4.820 10.070 27.068 1.160 54.820 0.089 3.737 10.350 10.300 0.300 0.170 2.650 8.590 37.500 10.970 29.240 9.360 3.050 1.100 29.160 5.980 0.052 27.241 17.590 23.810 53.780 2.080 3.350 9.000 2.700 1.750 0.000 114.135 0.270 46.760 20.500 9.380 45.480 0.000 0.038 16.500 67.236 3.970 6.390 7.350 65.560

52W Low 11.010 24.120 46.827 1.610 2.740 5.550 21.770 1.160 38.400 0.054 1.110 9.900 9.720 0.160 0.080 1.050 3.720 24.460 8.660 24.784 4.350 0.001 0.042 20.000 2.500 0.052 19.290 9.520 14.750 15.260 0.100 1.020 2.300 1.225 1.010 0.000 82.070 0.093 31.630 7.220 7.510 30.760 0.000 0.014 12.000 33.396 1.330 4.280 2.025 17.200

1 Year % Chg -8.68 3.33 18.67 -76.90 19.05 -9.02 3.11 .00 -2.29 -13.31 -12.07 77.87 -10.78 1.26 -5.44 .81 -16.67 -99.97 1335.20 22.62 -40.48 .00 20.73 -21.58 -68.41 -86.45 -16.79 -41.38 -3.23 -17.68 -21.11 7.82 -4.45 -9.14 3.54 -15.15 -12.42 -15.32 -37.04 -19.89 47.33 -1.27


Vol. Yr (000) 450364 3012 29444 11069 5845 1131886 799 0 461621 857 47511 1626 769 2036 1824 70235 592538 431870 1727 4927 390606 359793 1157 5677 3166 0 737 824970 19308 24438 788443 18969 4 1022 2 276039 42037 170070 22312 3405 27961 215 1210 43342 7992 1848 6314 71916

P/E na na 9.44 na 56.25 na 15.18 na 43.09 na na na na na na na na 13.23 na 14.38 na na na 22.52 na na na na na na na na na na na na 27.48 na 25.86 na 41.84 24.97 na na 25.35 13.57 na na 214.11 na

Div. Yield 10.6 6.4 1.3 0.0 0.0 0.0 4.4 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.1 3.6 0.0 0.0 0.0 3.1 1.7 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 1.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0


Company athenahealth Athersys Inc. Atlantic Alliance Partnership Atlantic American (N) Atlantic Capital Bancshares Atlantic Coast Financial (D) Atlantic Tele-Network Atlanticus Holdings Corp. Atlas Air Worldwide Holdings Atlas Financial Holdings Atlassian Corporation Plc Atmel Corp. Atossa Genetics (D) AtriCure Atrion Corp. Attunity ATVrockN aTyr Pharma, Inc. Auburn Bancorp Auburn Natl Bancorp Audiocodes Ltd Aureus Inc. Aurinia Pharmaceuticals Inc. Auris Medical Holding AG Auscrete Corp. AuthenTec Authentidate Holding (D) Autobytel Inc. Autodesk Inc. Automatic Data Processing Avago Technologies Avalanche Biotechnologies Avant Diagnostics, Inc. Avenue Financial Holdings AVEO Pharmaceuticals Aviat Networks Avid Technology Avinger, Inc. Avis Budget Group Aware, Inc. Axcelis Technologies Axim Biotechnologies, Inc. Axiom Corp Axiom Holdings, Inc. Axion Power International (D) Axion Power International (D) AxoGen, Inc. Axsome Therapeutics, Inc. AXT Inc B Communications Ltd.

Symbol ATHN ATHX AAPC AAME ACBI ACFC ATNI ATLC AAWW AFH TEAM ATML ATOS ATRC ATRI ATTU ATVK LIFE ABBB AUBN AUDC ARSN AUPH EARS ASCK AUTH ADAT ABTL ADSK ADP AVGO AAVL AVDX AVNU AVEO AVNW AVID AVGR CAR AWRE ACLS AXIM AXMM AIOM AXPWW AXPW AXGN AXSM AXTI BCOM

Last Price 160.970 1.030 10.110 4.990 14.980 5.860 78.230 3.200 41.340 19.900 30.080 8.610 0.320 22.440 381.200 11.050 0.350 9.830 8.000 29.620 3.900 0.006 2.470 4.890 0.050 8.010 0.710 22.560 60.930 84.720 145.150 9.520 0.300 14.370 1.260 0.768 7.290 22.710 36.290 3.260 2.590 1.000 0.500 0.430 0.470 0.930 5.000 9.270 2.480 24.660

52W High

52W Low

170.420 3.430 10.600 5.000 17.500 6.750 83.800 4.760 59.470 21.130 31.460 10.500 2.650 28.150 428.850 16.250 3.250 28.290 8.250 33.000 5.580 0.006 5.650 7.150 0.990 8.010 0.950 25.000 65.780 90.670 150.500 62.480 1.950 15.000 3.500 1.550 18.100 25.110 68.660 5.190 3.495 10.000 0.500 0.550 22.750 38.150 5.949 9.700 3.050 27.960

110.680 0.900 10.010 3.090 13.800 3.600 60.640 1.853 33.730 15.580 26.110 5.840 0.280 17.220 315.010 8.750 0.100 7.370 7.450 23.000 2.690 0.006 2.090 3.020 0.032 8.010 0.090 8.800 42.060 64.290 95.180 7.400 0.200 11.480 0.780 0.723 5.770 9.350 32.760 2.820 2.210 0.600 0.500 0.400 0.210 0.640 2.900 8.000 1.900 13.342

1 Year % Chg 10.48 -34.81 23.82 47.61 15.74 35.88 -16.15 21.94 2.56 -77.62 12.42 12.11 2.79 .00 25.30 -14.10 -32.14 25.38 .00 -24.46 106.97 1.45 1.62 44.30 -82.37 -45.70 49.96 -48.81 -48.70 -45.29 -28.19 1.17 -90.00 .00 -97.69 -97.17 39.28 -11.43 38.93


Vol. Yr (000) 112157 223694 2346 1152 3287 8456 15279 2897 93382 14397 26567 1688061 117127 47705 1882 15535 168 22646 11 793 27460 1 12567 11641 3164 0 44864 33174 660865 474517 794535 129107 608 5239 432234 37438 106739 17242 528847 6507 163755 19 0 49 202631 34110346 18769 2029 15230 281

P/E 412.74 na na 19.96 na 11.96 32.33 1.66 11.98 52.37 na 215.25 na na 24.96 na na na na 13.84 na na na na na na na 56.40 na 28.33 30.18 na na 22.45 na na 145.80 na 11.27 25.08 21.58 na na na na na na na na na

Div. Yield 0.0 0.0 0.0 0.4 0.0 0.0 1.6 0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.9 0.0 0.0 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.9


Company

Symbol

B. Riley Financial, Inc. B.O.S. Better Online Solutions B/E Aerospace Baidu Baixo Relocation Services Balance Labs Inc. Balchem Corp Baldwin & Lyons Baldwin & Lyons Ballard Power Systems Ballston Spa Bancorp Inc Bally Corp. Bancfirst Corp. Bancfirst Corp. Band Rep Management Bank Mutual Corporation Bank of Commerce Holdings (CA) Bank of Marin Bancorp Bank of Napa NA (CA) Bank Of South Carolina Co Bank of the James Financial Gr Bank of the Ozarks BankFinancial Bankwell Financial Group Banner Corp Baozun Inc. Barclays Inverse US Treasury Barington/Hilco Acquisition Barington/Hilco Acquisition Barington/Hilco Acquisition Barington/Hilco Acquisition Barrett Business Services (E) Bassett Furniture Bassline Productions Inc. Bay Bancorp Baylake Capital Trust I Bazaarvoice, Inc. BBCN Bancorp bBooth, Inc. BCB Bancorp Inc (NJ) Beacon Roofing Supply Bear Lake Recreation Bear State Financial, Inc. Beasley Broadcast Grp Inc Bebe Stores Bed Bath & Beyond Bel Fuse Bel Fuse Belk Inc. Bellerophon Therapeutics

RILY BOSC BEAV BIDU BXRO BLNC BCPC BWINA BWINB BLDP BSPA BLYQ BANF BANFP BNRME BKMU BOCH BMRC BNNP BKSC BOTJ OZRK BFIN BWFG BANR BZUN TAPR BHACR BHACW BHAC BHACU BBSI BSET BSSP BYBK BYLK BV BBCN BBTH BCBP BECN BLKE BSF BBGI BEBE BBBY BELFB BELFA BLKIB BLPH

Last Price 9.900 1.950 42.370 189.040 0.000 0.000 60.800 23.570 24.030 1.560 33.750 0.000 58.620 26.708 1.115 7.800 6.680 53.400 9.900 16.060 12.930 49.460 12.630 19.850 45.860 8.210 32.992 0.170 0.120 9.830 10.080 43.540 25.080 0.009 5.060 14.610 4.380 17.220 1.880 10.400 41.180 0.270 10.830 3.590 0.565 48.250 17.290 14.660 67.670 2.960

52W High

52W Low

12.500 4.000 64.580 234.670 0.000 0.000 70.910 27.630 26.220 3.100 35.000 0.000 69.240 31.000 3.380 8.130 7.389 56.770 10.000 17.300 15.000 54.960 13.620 21.120 53.550 14.770 41.920 0.300 0.180 9.970 10.200 53.000 38.650 0.500 5.510 15.000 9.390 19.630 1.990 12.500 44.010 0.270 11.390 5.540 4.000 79.640 27.650 24.660 80.000 12.920

7.980 1.790 40.390 100.000 0.000 0.000 50.810 21.040 21.266 1.070 33.750 0.000 55.510 26.150 0.055 6.300 5.400 45.810 8.200 13.236 10.100 32.350 11.070 17.330 39.000 4.000 24.570 0.110 0.100 9.550 9.950 25.210 19.160 0.007 4.310 11.900 4.100 12.770 1.300 9.700 23.040 0.270 8.080 2.750 0.391 47.730 16.160 14.190 45.000 2.470

1 Year % Chg 23.75 -38.29 -26.97 -17.08 -8.76 -1.71 -6.79 -21.21 -1.78 -7.52 -8.22 913.64 13.70 12.08 1.54 16.47 19.47 25.53 30.43 6.49 -5.48 6.60 -6.43 58.91 28.55 -98.14 15.26 16.97 -45.52 19.75 -5.53 -11.34 48.13 .00 -1.46 -29.75 -74.20 -36.65 -36.76 -38.92 42.34 -


Vol. Yr (000) 256 3207 306091 976809

38348 270 5791 280392 3 5224 445 659 26798 4733 2920 333 782 480 173491 10807 2366 24902 96037 888 1363 1352 531 1561 34013 20950 9194 3429 1945 151267 117198 1 2675 115402 0 5995 841 120723 570740 11579 616 166 34948

P/E na na 15.30 33.82 na na 30.40 16.26 16.57 na na na 14.06 na na 25.16 10.95 17.68 na 16.73 11.54 25.49 6.16 20.26 18.57 205.25 na na na na na 14.66 14.58 na 15.33 15.06 na 14.72 na 12.84 33.21 na 27.77 179.50 na 9.41 8.69 7.37 na na

Div. Yield 2.4 0.0 1.8 0.0 0.0 0.0 0.6 4.1 4.1 0.0 2.4 0.0 2.4 6.7 0.0 2.5 1.8 1.8 0.0 3.2 1.9 1.2 1.2 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 2.0 1.4 0.0 0.0 2.5 0.0 2.5 0.0 5.4 0.0 0.0 0.0 4.9 0.0 0.0 1.6 1.6 0.0 0.0


Company Bellicum Pharmaceuticals, Inc. Bemax Inc. Ben Franklin Financial (IL) Beneficial Bancorp, Inc. Benefitfocus, Inc. Benitec Biopharma Benitec Biopharma Bespoke Tricyles Besra Gold, Inc. BGC Partners Big 5 Sporting Goods Corp BIND Therapeutics Bingham Canyon Bio Blast Pharma Ltd. Bio-Path Holdings Bio-Techne Corp. Bioadaptives, Inc. BioAmber Inc. Bioanalytic Systems Biocept, Inc. Biocryst Pharmaceuticals Biodel Inc. (D) BioDelivery Sciences Intl. Biogen Inc. BioHiTech Global Biolase Technology (D) BioLife Solutions Inc BioLineRx Ltd. Biomarin Pharmaceuticals Biomerica Inc BiondVax Pharmaceuticals Ltd. BiondVax Pharmaceuticals Ltd. Bionik Laboratories Corp. BioScrip BioSh. Biotech. Clinical Trial BioShares Biotechnology Prod. BioSpecifics Technologies Biostar Pharmaceuticals (D) Biota Holdings Ltd. BioTelemetry, Inc. Biotie Therapies Corp. Birner Dental Mgmt. Serv. (D) BJ's Restaurants Black Box Black Diamond, Inc. Black River Petroleum Black Rock Petroleum Co. Black Stallion Oil & Gas Blackbaud BlackBerry Limited

Symbol BLCM BMXC BFFI BNCL BNFT BNTCW BNTC BPSRE BSRAF BGCP BGFV BIND BGHM ORPN BPTH TECH BDPT BIOA.WT BASI BIOC BCRX BIOD BDSI BIIB BHTG BIOL BLFS BLRX BMRN BMRA BVXVW BVXV BNKL BIOS BBC BBP BSTC BSPM BOTA BEAT BITI BDMS BJRI BBOX BDE BRPCE BKRP BLKG BLKB BBRY

Last Price 20.270 0.190 11.500 13.320 36.390 2.000 4.020 0.995 0.001 9.810 9.990 2.290 0.000 3.870 1.250 90.000 0.130 1.410 1.520 1.380 10.320 0.343 4.790 306.350 0.000 0.841 2.170 1.300 104.760 0.900 0.720 3.960 1.180 1.750 29.050 30.820 42.970 0.401 1.940 11.680 14.350 11.250 43.470 9.530 4.420 0.100 0.000 0.500 65.860 9.280

52W High

52W Low

33.630 1.520 12.120 14.255 47.490 3.990 9.000 1.500 0.080 10.265 15.470 10.040 0.000 8.850 2.750 114.560 2.700 2.410 2.254 4.910 16.830 2.000 15.500 480.180 0.000 2.780 4.440 3.280 151.750 0.900 1.390 5.780 3.000 7.010 40.130 38.625 72.070 1.840 3.000 16.960 25.390 15.000 55.440 24.910 10.750 0.239 0.000 0.850 68.510 12.630

12.250 0.040 9.750 10.640 19.580 1.750 3.950 0.019 0.001 7.780 8.520 2.100 0.000 3.450 0.990 83.895 0.050 1.350 1.230 1.085 7.850 0.222 4.640 254.000 0.000 0.600 1.500 1.030 88.510 0.900 0.700 3.276 0.600 1.303 24.950 25.740 35.160 0.350 1.700 7.860 12.430 9.410 40.330 8.280 3.800 0.070 0.000 0.500 40.510 5.960

1 Year % Chg -12.02 17.04 19.40 10.81 -84.91 7.21 -31.72 -57.59 -39.44 -53.01 -2.60 -71.11 -13.49 -30.27 -44.35 -15.13 -74.24 -60.15 -9.75 -68.02 32.32 -19.75 15.88 .00 -74.96 4.72 17.99 11.26 -65.71 -13.39 16.45 -25.00 -13.42 -60.13 -49.49 .00 -41.18 52.24 -15.48


Vol. Yr (000) 89214 785 240 168819 51951 41 2018 27 16683 306361 46878 94541 7414 44264 52045 483 614 1914 354671 227705 148009 331012 550731 39550 48865 129855 357445 0 1168 8765 262 309593 5925 4776 15494 22243 23109 73824 7420 327 86150 21650 73934 80 0 50435 2244340

P/E na na na 45.93 na na na na na 13.44 14.27 na na 7.74 na 31.47 na na 21.71 na na na na 20.04 na na na na na na na na na na na na 35.22 6.69 na 116.80 na na 28.41 12.06 na na na na 129.14 84.36

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.6 3.9 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 1.3 0.0 0.0 0.0 0.0 0.0 7.9 0.0 4.6 0.0 0.0 0.0 0.0 0.7 0.0


Company

Symbol

Blackhawk Network Holdings BlackRock Capital Investment BLDRS Asia 50 ADR E.T.F. BLDRS Devlp Mkt 100 ADR E.T.F. BLDRS Emerg Mkt 50 ADR E.T.F. BLDRS Europe 100 ADR E.T.F. Bling Marketing, Inc. Bloomin' Brands, Inc. Blow & Drive Interlock Corp. Blucora, Inc. Blue Bird Corp. Blue Buffalo Pet Products Blue Calypso Blue Earth, Inc. (D) Blue Hills Bancorp, Inc. Blue Line Protection Group Blue Nile Inc. Blue Sky Petroleum Blue Spa Blue Water Bar & Grill Blue Water Global Group, Inc. Blue Water Petroleum Corp. bluebird bio Blueknight Energy Partners Blueknight Energy Partners LP BlueNRGY Group Blueprint Medicines Corp. BlueStar TA-BIGITech Israel BMC Stock Holding BNC Bancorp (NC) Bob Evans Farms (E) BofI Holding Boingo Wireless, Inc. Bojangles', Inc. BOK Financial Bon-Ton Stores Bona Film Group Bone Biologics Corp. Bonso Electronics Borneo Industrial Fishery Corp BOSP Bancshares Inc Boston Private Financial Hdgs Boston Private Financial Hdgs Boston Private Financial Hdgs Boston Therapeutics Inc. Bottomline Technologies Inc. Boulder Brands Boulevard Acquisition Corp. II Boulevard Acquisition Corp. II Boulevard Acquisition Corp. II

HAWK BKCC ADRA ADRD ADRE ADRU BLMK BLMN BDIC BCOR BLBD BUFF BCYP BBLU BHBK BLPG NILE BSKY BUES BWBG BLUU BWPC BLUE BKEP BKEPP CBDEE BPMC ITEQ STCK BNCN BOBE BOFI WIFI BOJA BOKF BONT BONA BBLG BNSO BOFC BSPB BPFH BPFHW BPFHP BTHE EPAY BDBD BLVDW BLVDU BLVD

Last Price 44.210 9.400 27.000 20.940 29.070 20.490 0.009 16.890 1.320 9.800 10.140 18.710 0.150 0.500 15.310 0.027 37.130 0.050 1.000 0.000 0.000 0.060 64.220 5.620 6.770 0.080 26.340 24.100 16.750 25.380 38.850 21.050 6.620 15.870 59.790 2.100 13.230 0.000 1.340 0.000 34.000 11.340 4.630 26.142 0.300 29.730 10.980 0.650 9.900 9.850

52W High 48.400 10.200 32.750 25.000 38.970 24.550 0.009 26.250 5.000 16.660 15.870 28.800 0.179 1.630 16.580 0.275 39.000 0.050 1.000 0.000 0.160 0.900 197.350 8.450 9.517 0.900 37.170 27.330 25.200 26.290 60.150 35.980 10.420 28.450 75.180 7.670 13.350 0.000 3.250 0.000 34.000 13.820 6.930 27.940 0.680 31.580 11.850 0.900 10.150 10.000

52W Low 32.980 5.880 22.780 20.190 19.552 19.740 0.009 15.900 0.250 8.850 8.500 16.220 0.140 0.360 12.780 0.025 26.590 0.050 1.000 0.000 0.000 0.030 48.850 4.540 6.000 0.055 18.000 23.590 13.580 15.520 36.561 17.730 5.885 14.700 53.010 1.100 6.150 0.000 1.000 0.000 34.000 10.550 0.011 24.460 0.300 21.010 6.280 0.450 9.070 9.410

1 Year % Chg 13.94 14.63 -5.21 -6.56 -18.16 -8.24 -31.79 -29.24 2.94 -11.76 -53.70 12.74 -88.48 3.11 .00 .00 -99.74 -86.05 -29.98 -15.49 -20.35 -91.11 9.33 47.47 -24.09 8.21 -13.69 -.42 -71.66 86.86 -2.21 .00 -15.81 -26.62 4.58 -53.76 17.60 -.72 -


Vol. Yr (000) 125100 90138 498 3327 2988 872 0 476296 56 99871 10125 165371 10342 45277 19919 22222 32070 0 0 3076013 9307 267559 15744 1657 479 44896 218 22457 23612 77214 57125 80820 68594 57936 76137 75560 8929 0 152531 112 785 200 46813 283504 94 6482 4781

P/E 40.56 na na na na na na 13.96 na na 17.19 74.84 na na na na 42.19 na na na na na na 51.09 na na na na 32.21 21.15 18.68 14.62 na na 14.07 na na na na na na 16.93 na na na na 61.00 na na na

Div. Yield 0.0 8.9 2.8 3.5 3.4 3.7 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 10.6 10.8 0.0 0.0 0.0 0.0 0.8 3.5 0.0 0.0 0.0 2.9 9.5 0.0 0.0 0.0 0.0 0.0 3.1 0.0 6.6 0.0 0.0 0.0 0.0 0.0 0.0


Company Brainstorm Cell Therapeutics Bravo Brio Restaurant Group BreitBurn Energy Partners LP BreitBurn Energy Partners LP Brekford Corp. Bridge Bancorp Inc Bridgeline Digital Bridgewater Platforms Bridgford Foods Bright Mountain Media Brightcove Inc. BRK Inc. Broadcom Corp. BroadSoft, Inc. Broadvision Inc. Broadway Financial (D) Broadwind Energy Brocade Comm. System Broke Out Brookline Bancorp Brooks Automation Bruker Corp. Brunswick Bancorp Bryn Mawr Bank Corp. Bsb Bancorp Bsquare Corp BTHC X Inc. BTU International Buffalo Wild Wings Builders FirstSource Builders FirstSource Burcon NutraScience BV Financial Inc. (MD) C&F Financial Corp CA Inc. Cabinet Grow Inc. Cabot Microelectronics Cachet Financial Solutions Cadence Design Systems CADIZ Inc. Cadus Corporation Caesar Stone Sdot Yam Caesars Acquisition Company Caesars Entertainment CafePress Inc. Cal-Maine Foods Caladrius Biosciences, Inc. Calamos Asset Management Calamos Conv & High Income Calamos Conv Opp & Income

Symbol BCLI BBRG BBEPP BBEP BFDI BDGE BLIN BWPI BRID BMTM BCOV BRKK BRCM BSFT BVSN BYFC BWEN BRCD BRKO BRKL BRKS BRKR BRBW BMTC BLMT BSQR BTXI BTUI BWLD BLDRR BLDR BUR BVFL CFFI CA CBNT CCMP CAFN CDNS CDZI KDUS CSTE CACQ CZR PRSS CALM CLBS CLMS CHY CHI

Last Price 2.860 9.000 5.050 0.670 0.198 30.430 1.070 0.000 8.700 0.695 6.200 2.020 57.820 35.360 6.000 1.510 2.080 9.180 0.000 11.500 10.680 24.270 5.250 28.720 23.390 6.090 0.000 2.620 159.650 0.079 11.080 1.518 6.850 39.000 28.560 1.000 43.780 0.400 20.810 5.260 1.230 43.340 6.810 7.890 3.840 46.340 1.080 9.680 10.510 9.910

52W High

52W Low

8.467 15.500 24.000 9.400 0.395 32.400 2.750 0.000 11.750 5.000 8.460 13.000 58.510 40.900 6.530 2.080 6.077 12.960 0.000 11.975 13.480 25.230 5.850 31.765 23.640 12.646 0.000 3.330 205.830 0.079 16.690 3.040 9.000 39.770 33.420 1.000 53.370 1.390 23.300 11.800 1.650 72.010 10.500 16.400 5.360 63.250 4.260 13.700 14.900 13.530

2.170 8.640 4.500 0.474 0.147 24.210 0.773 0.000 7.090 0.510 4.790 1.450 40.210 26.420 5.300 1.120 1.750 8.460 0.000 9.210 9.670 15.778 4.410 27.850 17.670 4.080 0.000 2.580 147.690 0.079 5.710 1.220 6.350 33.200 25.156 1.000 37.840 0.280 16.520 2.712 1.000 28.920 4.820 3.300 2.000 34.030 1.010 8.770 9.790 9.370

1 Year % Chg -39.92 -35.30 -76.46 -90.43 -41.83 13.76 -52.97 12.26 -7.33 -20.31 -73.07 33.44 21.85 -.33 15.27 -61.41 -22.47 14.66 -16.24 23.70 16.15 -8.24 25.55 33.85 -19.29 -11.49 .00 61.28 -34.00 7.03 -1.86 -6.21 -7.48 -70.37 9.70 -53.04 -14.58 -27.55 -33.95 -49.71 63.40 18.73 -71.35 -27.33 -24.01 -22.82


Vol. Yr (000) 88098 27714 16854 640051 6237 7672 12726 550 63 42222 44 1708951 75654 2780 1013 16103 1170058 68478 56787 200585 293 16108 4196 41260 274 122580 0 262348 2222 60 1146 733033 3 36357 8806 833310 39728 2945 85754 23060 275915 13253 198417 108893 22135 58546 61184

P/E na 13.64 na na na 24.15 na na 22.89 na na na 20.15 na na 10.79 na 11.62 na 17.16 23.73 62.23 32.81 15.96 32.94 11.71 na na 33.90 na na na na 10.51 17.00 na 19.54 na 19.82 na na 19.26 37.83 na 10.11 8.12 na 24.82 na na

Div. Yield 0.0 0.0 41.7 78.7 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 1.0 0.0 0.0 0.0 0.0 2.0 0.0 3.1 3.7 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 3.4 0.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.0 6.3 0.0 6.2 11.4 11.7


Company

Symbol

Calamos Dynamic Convertible Calamos Focus Growth ETF Calamos Global Dynamic Income Calamos Global Total Return Calamos Strategic Total Return CalAmp Corp. Calavo Growers Caledonia Mining Caleminder, Inc. Calif First Nat Bancorp California Independent Bk Calithera Biosciences Callidus Software, Inc. Calumet Specialty Products CAM Group, Inc. Cambium Learning Group Cambridge Bancorp Cambridge Projects, Inc. Camden National Corp Camtek Ltd. (D) Canadian Cannabis Canadian Solar Canadian Zinc CanAlaska Uranium Ltd. Canarc Resource Cancer Genetics Cannabis Sativa CannaSys, Inc. Canterbury Park Holding Cape Bancorp Capella Education Company Capital Bank Financial Capital City Bank Group Capital Product Partners LP Capital Southwest Capitala Finance Capitol Acquisition Capitol Acquisition Capitol Acquisition Capitol Federal Financial Capnia, Inc. (D) Capnia, Inc. (D) Capricor Therapeutics Capstone Financial Group Capstone Turbine Cara Therapeutics Carbon Credit International Carbonite, Inc. Carbylan Therapeutics, Inc. Cardax, Inc.

CCD CFGE CHW CGO CSQ CAMP CVGW CALVF CMND CFNB CIBN CALA CALD CLMT CAMG ABCD CATC CPJT CAC CAMT CCAN CSIQ CZICF CVVUF CRCUF CGIX CBDS MJTK CPHC CBNJ CPLA CBF CCBG CPLP CSWC CPTA CLAC CLACW CLACU CFFN CAPNW CAPN CAPR CAPP CPST CARA CRBL CARB CBYL CDXI

Last Price 18.050 10.570 7.160 11.420 9.900 19.930 49.000 0.605 0.000 13.220 14.500 7.660 18.570 19.910 0.080 4.850 47.400 0.500 44.090 2.170 3.990 28.960 0.078 0.161 0.033 3.300 5.900 1.750 10.250 12.430 46.220 31.980 15.350 5.520 13.880 12.080 9.600 0.490 9.950 12.560 0.500 1.850 3.074 5.000 1.400 16.860 0.000 9.800 3.620 0.270

52W High 25.980 11.500 9.230 14.100 11.590 21.820 62.130 0.830 0.000 14.990 14.500 25.410 21.640 29.140 0.080 5.970 52.400 0.500 47.490 3.800 5.020 40.080 0.208 0.161 0.070 12.750 9.250 2.070 11.760 13.320 77.360 35.950 16.330 10.060 19.069 19.120 11.000 0.800 10.100 13.360 2.800 9.900 10.680 5.000 15.800 23.613 0.000 15.430 9.222 0.950

52W Low 17.240 9.600 6.700 10.870 8.800 14.010 37.500 0.475 0.000 13.010 14.500 4.310 12.260 17.700 0.080 1.650 42.000 0.500 36.200 2.080 2.000 14.160 0.043 0.161 0.015 2.750 4.400 1.500 9.070 8.620 43.580 23.410 13.160 4.630 13.430 11.750 5.980 0.300 9.220 11.610 0.156 1.020 2.470 5.000 1.160 9.000 0.000 8.400 2.800 0.080

1 Year % Chg -.47 -22.43 -13.62 -13.46 8.91 3.59 -.77 -6.83 .00 -62.08 13.72 -11.16 .00 192.17 1.94 10.67 -27.91 -16.88 19.72 -57.89 .00 65.00 -50.60 -14.49 -12.50 9.97 32.09 -39.94 19.33 -1.22 -31.00 -.26 -32.40 -1.72 42.86 24.03 .00 -90.53 69.11 -31.32 -38.64


Vol. Yr (000) 25074 134 46204 6579 76972 128265 34294 3190 892 0 99768 102273 95365 0 18342 509 1 4905 19148 93 633602 16795 0 12815 25109 682 5 915 7909 29392 30490 5289 124380 11497 21099 3396 84 2074 148112 3801 113305 8690 0 8633361 74010 33403 17840 2718

P/E na na na na na 39.86 29.17 7.57 na 16.73 12.61 na na na na na 12.03 na 13.01 43.40 na 9.16 na na na na na na 16.02 14.45 14.05 28.05 31.98 14.92 na na na na na 22.04 na na na na na na na na na na

Div. Yield 11.1 1.5 11.7 10.5 9.9 0.0 1.6 0.0 0.0 3.4 0.0 0.0 0.0 13.8 0.0 0.0 3.7 0.0 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.2 3.3 1.2 1.0 18.4 1.5 15.8 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company Cardica, Inc. (D) Cardinal Energy Group Cardinal Financial Cardinal Resources, Inc. Cardiome Pharma Cardiovascular Systems Cardtronics CareDx, Inc. Career Education CareTrust REIT, Inc. Careview Communications Carlyle Group Carmike Cinemas Carolina Bank Holdings Carolina Financial Corporation Carolina Trust Bank Carrizo Oil & Gas Inc. Carrols Restaurant Group Cartesian, Inc. (D) Carver Bancorp CAS Medical Systems Cascade Bancorp Cascade Microtech Casella Waste Systems Caseys General Stores CASI Pharmaceuticals, Inc. Caspian Services Cass Information Systems Cassidy Ventures Catabasis Pharmaceuticals Cataca Resources, Inc. Catalyst Biosciences Catalyst Pharmaceutical Catasys Inc. Cathay General Bancorp Cathay General Bancorp Cavco Industries Inc Cavium, Inc. CB Financial Services CB Pharma Acquisition Corp. CB Pharma Acquisition Corp. CB Pharma Acquisition Corp. CB Pharma Acquisition Corp. CBOE Holdings CDK Global CDW Corp. CE Franklin Ceco Environmental Corp Celator Pharmaceuticals Celgene Corp.

Symbol CRDC CEGX CFNL CDNLE CRME CSII CATM CDNA CECO CTRE CRVW CG CKEC CLBH CARO CART CRZO TAST CRTN CARV CASM CACB CSCD CWST CASY CASI CSSV CASS CSVN CATB CATQ CBIO CPRX CATS CATYW CATY CVCO CAVM CBFV CNLMU CNLMR CNLMW CNLM CBOE CDK CDW CFK CECE CPXX CELGZ

Last Price 0.154 0.010 22.750 0.040 8.110 15.120 33.650 6.400 3.630 10.950 0.288 15.620 22.940 18.440 18.000 6.200 29.580 11.740 2.220 3.750 1.770 6.070 16.250 5.980 120.450 0.960 0.011 51.460 1.000 7.930 0.450 3.130 2.450 2.090 10.870 31.330 83.310 65.710 22.920 10.250 0.200 0.150 9.950 64.900 47.470 42.040 12.410 7.680 1.760 1.200

52W High 0.743 0.500 24.990 0.690 11.310 41.280 40.020 8.000 7.100 14.930 0.565 31.880 34.940 18.490 18.960 6.400 56.770 14.000 4.450 7.600 1.980 6.250 17.090 7.240 129.530 2.130 0.031 59.094 2.500 16.960 0.510 22.610 5.800 2.090 13.520 34.750 106.550 77.420 25.000 10.700 0.440 0.500 11.000 72.530 57.890 46.920 12.410 15.810 3.530 3.500

52W Low 0.109 0.005 17.620 0.003 6.920 11.800 30.765 3.700 2.760 10.210 0.205 14.780 18.930 9.300 10.792 4.720 27.790 7.150 2.023 3.350 1.015 4.140 12.120 3.610 80.940 0.830 0.011 43.002 0.510 6.320 0.450 1.890 2.270 2.090 5.255 22.900 64.540 55.550 19.350 10.010 0.090 0.100 9.720 55.040 38.830 33.010 12.410 6.870 1.300 0.920

1 Year % Chg -77.96 -97.62 14.73 -90.00 -12.32 -49.73 -12.78 -11.72 -47.84 -11.19 -12.81 -43.20 -12.68 90.99 54.40 22.77 -28.89 53.87 -48.25 -40.00 7.27 16.96 11.23 48.02 33.36 -27.82 -60.71 -3.36 -40.48 -83.00 -17.51 .00 66.46 22.43 5.10 6.29 15.18 2.09 2.33 16.46 19.53 .00 -50.58 -10.20 -61.90


Vol. Yr (000) 66469 61737 33755 340927 14856 96162 84381 8389 133034 56666 7998 199682 64163 1355 2050 750 332811 64024 3470 2248 15947 26327 13942 48714 84258 23322 5337 6955 1412 8085 29 94528 199091 0 140 127951 11318 180587 989 466 1865 1708 770 159647 238068 274028 0 31931 96509 4795

P/E na na 15.37 na na na 26.50 na na na na na na 14.75 na na 13.32 na na 375.00 na 21.68 22.26 na 21.39 na na 26.26 na na na na na na na 16.32 28.83 40.81 10.76 na na na na 26.71 38.59 18.52 11.39 na na na

Div. Yield 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 5.7 0.0 21.7 0.0 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 3.9 0.0 0.0 0.0 0.0 1.4 1.1 1.0 0.0 3.4 0.0 0.0


Company Celgene Corp. Cell MedX Corp. Cell Source, Inc. Celladon Corporation Celldex Therapeutics Cellectar Biosciences (D) Cellectar Biosciences (D) Cellectis S.A. Cellular Biomedicine Group Celsion Corporation (D) Celyad SA Cempra, Inc. Cemtrex Centerstate Banks Central European Media Enterp. Central Federal Corp. Central Garden & Pet Central Garden & Pet Central Valley Cmty Bancorp Centrue Financial Century Aluminum Century Bancorp Century Casinos Inc Cepheid Inc. Ceragon Networks Cerebain Biotech Corp. Cerecor Inc. Cerecor Inc. Cerecor Inc. Ceres Inc. Cerner Corp. Cerulean Pharma Inc. Cerus Corp. CES Synergies Cesca Therapeutics Inc. (D) CEVA Inc. CFB Capital III CFB Capital Trust IV CH Robinson Worldwide Champion Pain Care Corp. Champions Oncology, Inc. (D) Changing Technologies Changyou.com Limited Chanticleer Holdings Chanticleer Holdings Charles & Colvard Chart Industries Charter Communications Charter Financial Chatand Inc.

Symbol CELG CMXC CLCS CLDN CLDX CLRB CLRBW CLLS CBMG CLSN CYAD CEMP CETX CSFL CETV CFBK CENT CENTA CVCY CFCB CENX CNBKA CNTY CPHD CRNT CBBT CERCW CERC CERCZ CERE CERN CERU CERS CESX KOOL CEVA CFBXN CFBXM CHRW CPAI CSBR CHGT CYOU HOTR HOTRW CTHR GTLS CHTR CHFN CHAA

Last Price 119.760 0.120 1.250 1.470 15.680 0.735 0.558 31.030 21.490 1.920 54.590 31.130 2.360 15.650 2.690 1.320 13.520 13.600 12.030 16.640 4.420 43.460 7.780 36.530 1.210 0.530 1.300 3.350 0.670 0.325 60.170 2.800 6.320 0.400 0.182 23.360 25.750 25.600 62.020 0.013 3.570 0.280 24.820 0.999 0.130 1.120 17.960 183.100 13.210 0.095

52W High

52W Low

140.720 0.810 1.600 28.250 32.820 3.889 1.100 50.000 49.000 3.570 67.940 46.990 5.190 16.310 3.230 1.500 18.270 18.900 12.500 17.750 26.965 45.100 7.840 63.690 2.000 1.430 2.500 5.000 0.790 4.800 75.720 10.870 7.030 1.140 1.110 27.300 25.750 25.600 76.430 0.200 9.000 0.928 35.270 4.180 0.800 1.920 45.620 199.000 14.760 0.120

92.980 0.011 0.200 1.000 10.110 0.620 0.211 23.520 11.501 1.610 33.840 15.427 2.170 10.940 1.840 1.220 8.410 9.080 9.550 14.950 3.190 32.540 4.850 29.210 0.880 0.180 0.470 2.670 0.150 0.320 55.820 2.770 3.815 0.061 0.180 16.540 25.750 25.600 59.710 0.013 3.220 0.257 17.000 0.750 0.064 0.900 15.080 149.470 10.880 0.070

1 Year % Chg 7.06 -80.65 127.27 -92.47 -14.08 -76.21 -30.25 66.46 -17.60 32.41 -38.54 31.40 -16.20 8.20 53.99 42.41 8.57 -81.89 8.49 54.06 -32.53 19.80 -55.83 -83.09 -6.94 -54.98 1.28 -61.54 -82.15 28.78 .00 .00 -17.19 -93.50 -65.85 -9.28 -42.05 -48.00 -39.13 -47.49 9.89 15.37 -5.00


Vol. Yr (000) 1291367 8817 1180 237289 490056 5817 765 51984 21240 53737 3012 290713 25535 40246 70308 2941 23768 51643 2149 1015 639571 874 14748 186931 59772 830 189 1041 255 551711 517111 27776 257698 3895 24815 33084 0 0 428886 3235 71 9868 47100 68783 786 10192 134551 358800 9171 44

P/E 60.18 na na na na na na na na na na na 7.87 19.56 na 33.00 21.13 na 23.59 .18 12.63 31.27 17.29 na na na na na na na 30.39 na na na na 116.80 na na 18.24 na na na na na na na 10.20 na 37.74 na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 2.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.8 0.0 0.0 0.0 15.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0


Company

Symbol

Check Point Software Tech. Check-Cap Ltd. Check-Cap Ltd. Cheesecake Factory Chefs' Warehouse (The) Chembio Diagnostics Chemical Financial ChemoCentryx Inc. (D) Chemung Financial Corp Cherokee Inc. Chess Supersite Corp. Cheviot Financial Corp. Chiasma, Inc. Chicopee Bancorp Children's Place, Inc. (The) Chimerix, Inc. China Adv. Construction China Auto Logistics China Automotive Systems China BAK Battery China Biologic Products China Ceramics Co. (D) China Commercial Credit (D) China Customer Relations Ctr. China Energy Technology Corp. China Finance Online China Hefeng Rescue Equip China HGS Real Estate China Housing & Land China Information Tech. China Jo-Jo Drugstores China Liaoning Dingxu Ecolog. China Lodging Group China Media China Natural Resources China Networks Intl Hldgs China Recycling Energy (D) China Sunergy Co. (D) China TechFaith Wireless China United Insurance Service China XD Plastics China Xuefeng Environ. Engin. China Yida Holding ChinaCache Intl. Holding ChinAmerica Andy Movie Entert. ChinaNet Online Holdings (D) Chineseinvestors.com Inc. ChipMOS Technologies CHS Inc. CHS Inc.

CHKP CHEK CHEKW CAKE CHEF CEMI CHFC CCXI CHMG CHKE CHZP CHEV CHMA CBNK PLCE CMRX CADC CALI CAAS CBAK CBPO CCCL CCCR CCRC CETHE JRJC CHREE HGSH CHLN CNIT CJJD CLAD HTHT CHND CHNR CNWHF CREG CSUN CNTF CUII CXDC CXEE CNYD CCIH CAME CNET CIIX IMOS CHSCN CHSCO

Last Price 81.380 1.890 0.702 46.110 16.680 5.330 34.270 8.100 27.500 17.250 0.000 15.330 19.570 17.340 55.200 8.950 1.516 1.410 4.580 2.810 142.460 0.980 0.327 7.960 0.055 6.210 0.000 1.680 2.980 1.680 1.911 1.280 31.260 0.000 1.370 0.300 0.358 1.100 0.735 12.730 4.420 4.330 2.210 8.240 1.650 0.830 0.350 19.800 27.270 28.800

52W High 88.490 6.300 3.032 58.860 24.085 5.530 37.260 9.460 28.800 29.720 0.000 16.350 30.520 18.190 69.900 58.040 5.970 2.740 8.970 4.870 143.210 1.940 2.980 11.990 1.000 6.850 0.000 4.860 5.700 7.350 4.680 90.750 33.000 0.000 3.279 0.300 1.320 2.200 1.520 13.280 6.810 4.390 5.800 15.690 1.650 2.480 0.750 25.300 28.060 29.290

52W Low 65.090 1.800 0.450 45.170 12.550 3.330 28.160 5.400 25.260 13.635 0.000 12.660 17.130 15.648 46.740 6.430 1.460 0.663 4.560 1.418 64.360 0.710 0.312 4.390 0.055 2.900 0.000 1.420 1.010 0.680 1.630 1.280 15.350 0.000 1.160 0.300 0.250 0.950 0.497 8.000 3.700 3.860 1.820 4.690 1.650 0.650 0.250 14.890 23.980 27.250

1 Year % Chg 3.58 -8.35 -27.60 36.32 11.85 18.59 -.58 -10.90 7.88 3.52 -3.16 -77.77 -64.98 31.78 -35.40 51.89 111.90 20.99 -89.03 -94.50 16.73 -60.84 16.86 -56.92 -34.10 -96.47 18.95 -41.95 .00 -52.49 -9.84 -34.36 4.09 -18.60 10.46 -5.15 -10.34 .00 -27.83 -53.33 -15.09 3.85 1.02


Vol. Yr (000) 341296 2156 190 174029 28462 5483 24679 37751 768 17760 2899 26835 793 105115 157772 951 17485 10697 15937 44173 13568 3637 1027 327 117078 6613 15720 66787 36893 152 42146 3330 0 25566 16373 39829 3 17567 18 2602 53898 0 58243 1838 40094 5702 4003

P/E 22.23 na na 19.88 28.76 na 15.72 na 14.32 17.42 na 45.09 na 37.70 16.38 na na na 5.03 na 45.08 2.33 na na na 11.94 na na na na 19.11 na na na na 2.00 1.23 na na na 3.13 na na na na na na na na na

Div. Yield 0.0 0.0 0.0 1.7 0.0 0.0 3.0 0.0 3.8 0.0 0.0 2.6 0.0 1.9 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 6.5 6.9


Company CHS Inc. CHS Inc. CHS Inc. Chuma Holdings, Inc. Churchill Downs Chuy s Holdings Cidara Therapeutics CIFC Corp. CIM Commerical Trust Corp. Cimpress N.V. Cincinnati Bancorp Cincinnati Financial Cinedigm Corp. Cintas Corp. Cipher Pharmaceuticals Cirrus Logic Cisco Systems Citi Trends Citizens & Northern Citizens B & T Holdings Citizens Community Bancorp Citizens Fincl Svcs Citizens First Citizens Holding Company Citrix Systems City Holding City Media Inc. Civista Bancshares, Inc. Civista Bancshares, Inc. Clean Diesel Technologies Clean Energy Fuels Cleaner Yoga Mat CleanTech Innovations (D) Cleantech Solutions Intl. Clearfield ClearOne, Inc. (E) ClearSign Combustion Clearwater Ventures, Inc. Cleveland BioLabs Clifton Bancorp Inc. Clone Algo Technologies Clovis Oncology CLS Holdings USA, Inc. Cm Finance Inc CME Group CNB Financial Corp (PA) CNinsure Cnova N.V. Coastway Bancorp CoBiz Financial

Symbol CHSCP CHSCM CHSCL CHUME CHDN CHUY CDTX CIFC CMCT CMPR CNNB CINF CIDM CTAS CPHR CRUS CSCO CTRN CZNC CBTH CZWI CZFS CZFC CIZN CTXS CHCO CBDG CIVB CIVBP CDTI CLNE CYGM CTEK CLNT CLFD CLRO CLIR CWRV CBLI CSBK CATI CLVS CLSH CMFN CME CCNE CISG CNV CWAY COBZ

Last Price 30.950 26.810 27.050 0.170 141.490 31.340 17.160 5.580 15.540 81.140 8.960 59.170 0.261 91.050 4.680 29.530 27.155 21.250 21.000 15.500 9.460 49.000 13.740 23.720 75.650 45.640 1.100 12.830 36.750 0.940 3.600 0.000 4.500 1.430 13.410 12.930 4.850 0.000 3.490 14.340 12.500 35.000 0.850 10.020 90.600 18.030 9.280 2.410 13.080 13.420

52W High 31.900 27.330 28.200 1.160 152.980 35.760 19.130 9.900 21.550 94.570 10.250 61.588 1.790 94.348 15.280 38.200 30.310 28.690 21.500 15.500 9.500 53.750 17.000 23.730 84.170 52.280 2.500 13.650 39.119 3.380 10.480 0.000 4.500 4.001 20.280 14.650 8.090 0.000 7.600 14.980 16.000 116.750 1.800 14.700 100.870 18.820 12.485 8.600 14.010 13.940

52W Low 29.720 24.320 25.640 0.160 90.520 18.400 11.225 5.410 14.310 63.150 8.850 49.720 0.240 75.900 3.550 22.630 23.030 17.520 19.010 14.500 8.560 45.500 11.830 17.040 56.470 41.590 1.000 9.680 31.790 0.832 3.210 0.000 4.500 1.010 11.210 9.250 3.220 0.000 1.838 13.123 12.000 24.500 0.720 9.790 83.430 16.280 5.555 2.150 10.750 10.880

1 Year % Chg -.67 5.47 -81.11 48.47 59.33 -32.53 3.53 8.42 14.16 -83.88 16.08 -66.95 25.29 -2.37 -15.84 1.60 6.16 3.44 -8.67 15.46 22.08 18.57 -1.91 .00 24.81 11.70 -48.07 -27.93 .00 -56.27 8.94 32.38 -33.83 -38.77 5.52 -21.88 -37.50 -8.91 2.20 -2.54 39.97 -69.53 12.56 2.21


Vol. Yr (000) 2449 17571 19870 2391 16351 64943 17961 2058 1704 80755 117 151997 99456 159926 2348 392815 6812913 37782 4853 1 857 173 526 446 465031 13485 3 1322 97 101657 435799 0 6074 15649 3658 18138 161552 21739 1 261999 841 8768 383860 4892 50900 31267 1404 20343

P/E na na na na 57.99 35.21 na na na 21.35 na 17.66 na 25.58 36.00 10.47 12.07 19.32 15.33 na 19.71 na 10.57 16.70 43.23 12.71 na 11.77 na na na na na na 39.44 15.77 na na na 42.18 na na na 9.63 24.29 11.06 48.84 na 87.20 19.45

Div. Yield 6.5 6.3 6.9 0.0 0.8 0.0 0.0 6.5 5.7 0.0 0.0 3.1 0.0 1.1 0.0 0.0 3.1 1.1 4.9 0.0 0.9 0.0 1.2 4.4 0.0 3.6 0.0 1.7 4.4 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 1.7 0.0 0.0 0.0 13.8 2.2 3.6 0.0 0.0 0.0 1.3


Company

Symbol

Coca-Cola Bottling Cocrystal Pharma Code Rebel Corp. Codexis, Inc. Codorus Vy Bancorp Inc Coffee Holding Cogent Communications Holdings Cogentix Medical, Inc. Cognex Corp. Cognizant Technology Solutions Coherent Inc. Coherus BioSciences, Inc. Cohu Inc. Collectors Universe Inc Collegium Pharmaceutical, Inc. Colliers International Group Colombia Energy Resources Colony Bankcorp Inc CoLucid Pharmaceuticals, Inc. Columbia Banking System Columbia Sportswear Columbus Mckinnon CombiMatrix Corp. Comcast Corp. Comerica Inc. Commencement Bank Commerce Bancshares Commerce Bancshares Commerce Union Bank (TN) CommerceWest Bank NA (CA) Commercial Vehicle Group Committed Cap. Acquisition II Committed Cap. Acquisition II Committed Cap. Acquisition II Commonwealth Business Bank CommScope Holding Company Communications Sales & Leasing Communications Systems Community Bankers Trust Community First Bank Somerset Community Health Systems Community Trust Bancorp Community West Bancshares CommunityOne Bancorp CommVault Systems Compugen Ltd. Computer Programs and System Computer Task Group comScore Comstock Holding Companies

COKE COCP CDRB CDXS CVLY JVA CCOI CGNT CGNX CTSH COHR CHRS COHU CLCT COLL CIGI CERXD CBAN CLCD COLB COLM CMCO CBMX CMCSA CMPWW CBWA CBSH CBSHP CUBN CWBK CVGI CCAQU CCAQ CCAQW CWBB COMM CSAL JCS ESXB CFSO CYHHZ CTBI CWBC COB CVLT CGEN CPSI CTG SCOR CHCI

Last Price 182.510 0.890 2.680 4.230 20.340 3.850 34.690 1.290 33.770 60.020 65.110 22.960 12.070 15.500 27.500 44.550 0.560 9.530 8.370 32.510 48.760 18.900 0.731 56.430 3.910 11.250 42.540 26.600 13.710 16.000 2.760 4.450 4.600 0.000 11.780 25.890 18.690 7.770 5.370 5.000 0.009 34.960 6.970 13.470 39.350 6.390 49.750 6.620 41.150 1.460

52W High 220.930 1.530 44.214 5.650 21.100 6.200 40.476 4.100 52.480 69.800 69.670 38.100 13.840 24.950 30.580 50.720 0.560 9.990 9.460 36.270 74.720 28.375 2.160 64.990 5.180 15.000 47.105 27.890 14.250 16.500 7.500 4.850 4.600 0.000 11.950 34.120 34.630 12.400 5.499 5.360 0.034 37.630 7.300 14.340 53.780 9.650 62.980 9.770 65.000 7.840

52W Low 86.900 0.400 2.450 2.500 17.810 3.730 25.840 1.100 32.350 50.710 52.150 15.500 9.140 11.660 12.580 32.360 0.560 7.310 3.570 24.600 41.110 16.754 0.650 50.010 2.800 11.250 37.648 24.980 12.500 13.000 2.660 4.010 4.500 0.000 10.850 20.190 16.960 7.250 4.120 4.000 0.002 31.530 6.460 9.360 33.410 4.640 36.040 6.110 36.910 1.410

1 Year % Chg 107.33 111.90 67.86 8.55 -24.95 -1.98 -63.66 -18.29 13.98 7.23 40.69 1.43 -25.70 32.96 .00 20.94 17.75 9.47 -32.60 -43.37 -2.72 -5.56 2.71 4.68 22.61 -58.56 -6.32 2.22 2.43 13.40 -26.00 21.49 .00 -64.00 -4.51 6.25 17.64 -23.87 -23.29 -18.11 -30.54 -11.37 -79.75


Vol. Yr (000) 9064 153055 4020 29554 922 8954 119764 36507 166001 881214 32605 65154 33768 6888 22488 6944 0 909 10700 63057 73202 16942 12972 3528059 36 16 128882 3531 595 1483 28344 1009 1 1277 345752 184825 1942 4559 36 109659 9466 1229 5357 132332 39464 29310 17274 86999 33123

P/E 35.23 na na na 11.62 na 867.25 na 25.78 23.63 21.28 na 48.28 17.22 na 342.69 na 14.01 na 20.45 20.75 11.96 na na na na 16.95 na na na 5.52 na na na na 14.23 na na na na na 13.71 8.50 1.96 na na 25.91 20.69 na na

Div. Yield 0.6 0.0 0.0 0.0 2.5 0.0 4.0 0.0 0.8 0.0 0.0 0.0 1.9 9.1 0.0 0.9 0.0 0.0 0.0 2.2 1.4 0.8 0.0 1.8 0.0 0.0 2.1 5.7 5.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 12.9 8.4 0.0 0.0 0.0 3.5 1.7 0.0 0.0 0.0 5.1 3.6 0.0 0.0


Company Comtech Telecomm Conatus Pharmaceuticals Concert Pharmaceuticals Concordia Healthcare Concrete Leveling Systems Concurrent Computer Condor Hospitality Trust (D) Condor Hospitality Trust (D) Condor Hospitality Trust (D) Conformis Inc Conifer Holdings, Inc. Conmed Corp. Conn's Inc. Connecticut Water Service ConnectOne Bancorp, Inc. Connecture, Inc. Consolidated Communications Consolidated Water Co Inc Constant Contact Consumer Portfolio Services Content Checked Holdings ContraFect Corp. ContraFect Corp. Contravir Pharmaceuticals Control4 Corporation Copart Inc. Copsync Inc. Copsync Inc. Corbus Pharmaceuticals Hldgs. Corcept Therapeutics Cordia Bancorp Core Mark Holding Corium International Cornerstone OnDemand, Inc. Corvel Corp. Cosi, Inc. (D) CoStar Group Costco Wholesale Costo Inc. CounterPath Corp. County Bancorp, Inc. County First Bk La Plata Md Covenant Transportation Group Covisint Corp. Cowen Group Cowen Group CPI Card Group Inc. CPS Technologies CRA International Cracker Barrel Old Country

Symbol CMTL CNAT CNCE CXRX CLEV CCUR CDORO CDORP CDOR CFMS CNFR CNMD CONN CTWS CNOB CNXR CNSL CWCO CTCT CPSS CNCK CFRX CFRXW CTRV CTRL CPRT COYNW COYN CRBP CORT BVA CORE CORI CSOD CRVL COSI CSGP COST CSST CPAH ICBK CUMD CVTI COVS COWN COWNL PMTS CPSH CRAI CBRL

Last Price 20.090 2.880 18.970 40.830 1.390 4.950 18.750 7.250 1.250 17.290 9.270 44.050 23.470 38.010 18.690 3.610 20.950 12.240 29.240 5.190 0.600 4.750 1.450 1.540 7.270 38.010 0.500 2.060 1.650 4.980 3.930 81.940 8.120 34.530 43.920 0.440 206.690 161.500 0.000 2.590 19.500 19.000 18.890 2.500 3.830 25.380 10.660 2.950 18.650 126.830

52W High

52W Low

36.280 11.740 25.040 89.100 2.750 7.260 26.060 10.000 3.700 26.930 10.950 60.662 43.950 39.930 22.550 14.395 28.550 13.750 43.180 7.600 1.990 6.240 2.890 6.280 16.750 39.860 0.800 2.850 4.310 7.666 4.190 91.770 16.290 40.700 46.200 2.940 223.490 169.730 0.000 9.700 24.200 19.500 36.820 3.330 6.590 30.000 13.500 3.600 32.470 162.330

19.066 2.500 11.600 19.020 0.120 4.540 14.250 4.800 0.800 13.330 8.250 37.940 14.980 33.150 17.320 3.110 18.270 9.590 22.750 4.490 0.300 3.000 0.690 1.420 5.990 32.600 0.480 1.436 1.449 2.694 3.510 52.110 5.620 27.460 29.270 0.380 163.490 117.030 0.000 2.020 15.200 18.750 16.840 1.790 3.770 24.790 8.420 1.907 17.770 117.950

1 Year % Chg -36.26 -58.86 42.42 1058.33 -30.18 21.36 45.00 -45.89 -2.02 25.58 4.74 -1.63 -59.93 -24.72 14.61 -20.33 -29.48 -2.40 35.71 96.48 -30.63 -52.70 4.17 -44.82 66.00 2.08 32.31 33.11 -1.90 18.00 -72.33 12.56 13.93 -49.22 -2.56 -30.32 -5.66 -20.21 -2.20 -38.49 -9.90


Vol. Yr (000) 28519 131386 63467 29805 1042 7840 209 420 6355 48117 3394 40136 226873 7427 21725 21047 60856 24170 124554 35813 178 16866 1374 67009 62463 141020 724 1770 76482 78472 1051 47524 15059 152203 12585 48219 43040 538657 36142 1840 5 56934 58362 285949 829 32764 1490 11834 91990

P/E 16.88 na 43.11 226.83 na 17.68 na na na na na 26.07 17.78 18.45 13.35 na na 26.61 48.73 4.90 na na na na 42.76 22.36 na na na na 32.75 39.39 na na 32.53 na 109.94 30.82 na na 14.55 na 7.87 na 16.65 na na 42.14 13.61 17.86

Div. Yield 6.0 0.0 0.0 0.7 0.0 9.7 0.0 0.0 0.0 0.0 0.0 1.8 0.0 2.8 1.6 0.0 7.2 2.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 1.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.5


Company Craft Brew Alliance Cray Creative Learning Credit Acceptance Cree Inc. Cresud Crimson Forest Entertainment G Criteo S.A. Crocs Inc. Cross Country Healthcare Crossroads Capital Crossroads Systems Crowd Shares AfterMarket Crown Crafts Crown Media Hldgs Inc CryoPort CryoPort CS X-Links Gold Sh. Cov. Call CSA Holdings CSB Bancorp CSG Systems International Csi Compressco CSP Inc. CSW Industrials, Inc. CSX Corp. CTC Media CTI BioPharma Corp. CTI Industries Ctrip.com International CU Bancorp CUI Global Cullen Agricultural Cumberland Pharmaceuticals Cumulus Media (D) CUR Media Curis Inc Cutera Inc. CVB Financial CVD Equipment Cyanotech Corp. CyberArk Software Ltd. CyberOptics Corp. Cyclacel Pharmaceuticals (D) Cyclacel Pharmaceuticals (D) Cymabay Therapeutics Cynapsus Therapeutics Inc. Cynosure, Inc. Cypress Semiconductor CYREN Ltd. CyrusOne Inc.

Symbol BREW CRAY CLCN CACC CREE CRESY CRIM CRTO CROX CCRN XRDC CRDS CRDW CRWS CRWN CYRX CYRXW GLDI CSAXE CSBB CSGS CCLP CSPI CSWI CSX CTCM CTIC CTIB CTRP CUNB CUI CAGZ CPIX CMLS CURM CRIS CUTR CVBF CVV CYAN CYBR CYBE CYCCP CYCC CBAY CYNA CYNO CY CYRN CONE

Last Price 8.370 32.450 0.270 214.020 26.670 12.900 1.160 39.600 10.240 16.390 3.210 1.070 0.000 8.490 5.610 2.020 0.650 10.260 0.500 24.500 35.980 11.400 6.940 37.670 25.950 1.850 1.230 5.111 46.330 25.360 7.040 0.530 5.260 0.330 0.480 2.910 12.790 16.920 10.080 5.250 45.140 7.650 3.920 0.500 1.690 15.290 44.670 9.810 1.700 37.450

52W High

52W Low

14.320 35.930 1.580 277.980 39.810 15.170 1.160 57.303 16.050 18.760 5.300 3.050 0.000 8.970 6.160 10.440 1.250 12.600 0.651 27.000 38.850 22.150 7.790 39.960 37.670 5.080 2.940 5.120 57.360 27.660 7.690 1.000 7.783 4.510 1.440 3.750 16.370 18.770 17.000 10.851 76.350 11.750 8.400 2.130 13.390 18.500 45.050 16.250 3.570 38.180

6.800 18.000 0.230 129.820 22.100 8.900 1.160 28.090 9.260 9.360 3.020 0.950 0.000 7.450 3.030 2.000 0.400 10.198 0.073 21.300 23.720 10.100 5.280 30.000 24.470 1.562 0.800 3.150 21.535 18.520 4.120 0.140 5.030 0.180 0.363 1.260 9.850 14.530 9.653 5.070 33.000 4.800 3.900 0.471 1.210 13.390 27.020 8.110 1.520 27.027

1 Year % Chg -37.26 -5.89 -82.00 56.89 -17.23 27.85 .00 -2.03 -18.01 31.33 -34.36 -57.20 9.24 58.47 -61.74 -14.29 590.00 11.36 43.52 -13.18 -4.93 -28.37 -62.01 -47.88 35.93 103.65 16.92 -5.50 278.57 -12.04 -92.20 -28.36 94.00 19.76 5.62 -29.95 -24.24 13.85 -20.40 -36.48 -28.56 -82.81 62.91 -31.30 -1.16 35.93


Vol. Yr (000) 15089 63761 2320 28404 443162 25882 0 158294 311664 77230 4273 17398 3158 40635 50684 2856 5287 114 107 55957 32478 2018 6193 2155721 123133 607245 1281 456782 7368 22456 195 5540 339563 12206 215530 18575 125553 4838 1871 474631 4963 124 121009 46486 7331 55635 1814353 36378 155653

P/E 93.00 15.83 9.00 15.36 na 322.50 na na na na na na na 12.86 19.34 na na na na 11.45 21.29 51.82 na na 12.85 4.63 na 19.66 50.36 26.42 na na 75.14 na na na na 18.80 22.91 175.00 70.53 na na na na na 31.24 na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 18.8 0.0 0.0 3.8 0.0 0.0 0.0 6.7 0.0 2.6 1.9 18.9 6.6 0.0 2.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.8 0.0 0.0 0.0 0.0 15.3 0.0 0.0 0.0 0.0 0.0 0.0 3.3


Company

Symbol

Cytokinetics Inc. (D) CytomX Therapeutics, Inc. Cytori Therapeutics (D) Cytosorbents Corporation Cytrx Corp. Daily Journal Daktronics Inc. Dala Petroleum Corp. DanDrit Biotech USA Daniels Corporate Advisory Co Data I/O Datalink Corp Dataram Corp. DataSea, Inc. Datawatch Corp. Dave & Buster's Entertainment DAVIDsTEA Inc. Dawson Geophysical Company DBV Technologies S.A. DBX All World ex US High Div. Dcb Financial Corp DecisionPoint Systems Dehaier Medical Systems Del Frisco's Restaurant Group Del Taco Restaurants Del Taco Restaurants Delcath Systems (D) Delta Natural Gas Delta Technology Holdings Delta Technology Holdings Denny's Corporation DENTSPLY International Depomed Inc. Derma Sciences Dermira, Inc. Descartes Systems Group Destination Maternity Destination XL Group Deswell Industries Inc Determine, Inc. Devago Inc. Development Capital Group Dex Media (D) DexCom DHX Media Diamante Minerals, Inc. Diamond Foods Diamond Hill Investment Group Diamondback Energy Diana Containerships Inc.

CYTK CTMX CYTX CTSO CYTR DJCO DAKT DALP DDRT DCAC DAIO DTLK DRAM DTSS DWCH PLAY DTEA DWSN DBVT HDAW DCBF DPSI DHRM DFRG TACO TACOW DCTH DGAS DELTW DELT DENN XRAY DEPO DSCI DERM DSGX DEST DXLG DSWL DTRM DVGG DLPME DXM DXCM DHXM DIMN DMND DHIL FANG DCIX

Last Price 10.460 20.870 0.185 5.570 2.650 202.000 8.720 1.150 3.900 0.001 2.520 6.800 0.660 0.000 5.980 41.740 12.390 3.460 36.310 22.670 7.490 0.420 2.262 16.020 10.650 2.900 0.500 20.990 0.115 1.470 9.830 60.850 18.130 4.570 34.610 20.080 8.720 5.520 1.430 2.590 0.000 0.014 0.120 81.900 6.620 1.540 38.550 189.000 66.900 0.800

52W High

52W Low

13.180 24.680 1.470 15.240 5.420 280.510 13.170 1.350 6.250 0.180 3.800 13.270 3.570 0.000 9.110 43.350 29.970 7.310 44.759 24.730 7.950 0.519 4.290 25.954 17.250 6.880 1.920 21.390 1.480 38.250 12.800 63.450 33.740 9.890 35.750 20.740 16.740 6.700 1.990 7.990 0.000 0.230 9.605 103.290 8.530 2.650 42.130 231.845 85.815 2.700

5.500 9.010 0.163 5.170 1.980 168.900 7.160 1.150 2.060 0.001 2.260 5.100 0.601 0.000 4.180 24.760 10.450 2.930 20.260 21.970 6.500 0.260 1.220 12.250 9.690 0.350 0.361 19.098 0.020 1.080 9.180 49.420 15.030 3.850 14.200 14.170 4.990 4.151 1.260 1.950 0.000 0.014 0.085 53.300 5.340 0.900 24.570 126.310 55.530 0.620

1 Year % Chg 30.59 -62.14 -44.02 -3.28 -23.20 -30.30 -14.18 -98.14 -25.44 -47.29 -61.18 -33.48 52.89 -46.60 33.89 7.00 10.53 -17.15 -32.52 9.46 683.78 -58.68 -1.22 -66.26 -4.66 14.23 12.54 -50.91 91.11 35.49 -45.33 1.10 -20.56 -50.00 -93.91 -98.67 48.77 -41.00 36.56 36.92 11.91 -57.45


Vol. Yr (000) 109482 5994 666090 40832 234053 889 52888 2 190 395343 2552 26043 12116 18812 118102 33925 21124 43132 420 829 447 14108 74391 75806 16530 75703 1500 2031 1279 156835 238714 438236 40242 28486 8506 27873 27614 6911 2580 238 105886 210782 255 3558 85983 2314 302283 23345

P/E na na na na na 342.37 33.54 na na na 22.91 26.15 na na na 45.37 na na na na 62.42 na 9.83 23.56 na na na 23.58 na na 22.86 23.59 38.57 na na 80.32 na na na na na na na na 30.09 na 35.37 16.55 31.56 na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 4.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 1.7 0.0 0.0 0.0 0.0 0.0 0.0 3.9 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 8.8 0.0 9.9 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 1.3


Company Dicerna Pharmaceuticals Diego Pellicer Worldwide Digi International Digimarc Corporation Digirad Corp. Digital Ally Digital Development Partners Digital Turbine, Inc. Dime Community Bancshares Dimension Therapeutics, Inc. Dinamo Corp. Diodes Inc. Dipexium Pharmaceuticals Discount Coupons Corporation Discovery Communications Discovery Communications Discovery Communications Discovery Laboratories DISH Network Diversicare Healthcare Service Diversified Restaurant Dixie Group DLD Group Inc. DLH Holdings Corp. DMH International, Inc. DNB Financial Corp. Dollar Tree Donegal Group Donegal Group Dorchester Minerals LP Dorman Products Double Eagle Acquisition Corp. Double Eagle Acquisition Corp. Double Eagle Acquisition Corp. Dragon Jade International DragonWave (D) DragonWave (D) DreamWorks Animation (D) DryShips (D) DS Healthcare Group DSA Financial DSP Group DT Asia Investments DT Asia Investments DT Asia Investments DT Asia Investments DTS Inc. DTS8 Coffee Company Duluth Holdings Inc. Dunkin' Brands Group

Symbol DRNA DPWW DGII DMRC DRAD DGLY DGDM APPS DCOM DMTX DMRNE DIOD DPRX DCOUE DISCA DISCB DISCK DSCO DISH DVCR SAUC DXYN DLDGE DLHC DMHIE DNBF DLTR DGICA DGICB DMLP DORM EAGL EAGLW EAGLU DGJI DRWIW DRWI DWA DRYS DSKX DSFNE DSPG CADTW CADT CADTR CADTU DTSI BKCT DLTH DNKN

Last Price 11.870 1.200 11.380 36.510 5.790 6.320 0.004 1.330 17.490 11.280 0.250 22.980 11.200 0.100 26.680 27.030 25.220 0.214 57.180 8.150 2.250 5.230 0.450 4.200 0.003 29.500 77.220 14.080 16.520 9.890 47.470 9.560 0.600 10.000 5.000 0.009 0.113 25.770 0.174 2.570 10.100 9.440 0.100 10.070 0.116 10.100 22.580 0.085 14.590 42.590

52W High 27.330 3.050 13.525 49.250 6.920 18.800 0.020 4.390 18.740 15.550 0.250 30.650 17.100 0.100 35.530 37.900 34.480 1.820 80.750 17.150 5.160 11.500 3.000 4.470 0.003 30.000 84.220 16.470 27.000 26.760 53.750 9.950 3.000 10.400 7.250 0.578 1.050 29.750 1.170 4.960 10.100 12.170 0.170 10.250 0.350 10.550 38.240 0.250 16.970 56.790

52W Low 7.610 1.100 8.230 20.900 3.500 3.841 0.004 1.110 14.730 9.010 0.250 18.420 10.120 0.100 25.020 23.880 23.420 0.192 54.620 6.450 2.148 4.750 0.250 1.850 0.003 21.350 60.310 13.050 16.000 8.770 43.650 9.500 0.300 9.900 0.510 0.007 0.072 17.020 0.084 0.650 10.100 8.020 0.020 9.650 0.100 9.510 20.004 0.080 12.760 39.290

1 Year % Chg -27.93 22.50 34.48 32.80 -58.75 -31.67 -60.06 7.43 .00 -16.65 -1.62 .00 -22.55 -26.99 -25.21 -81.56 -21.55 -13.76 -56.40 -42.97 80.00 108.96 .00 36.57 9.72 -11.89 -23.16 -61.26 -1.66 40.85 -92.93 -88.27 15.41 -83.59 247.30 .00 -13.16 -20.00 3.81 -51.67 .90 -26.57 -54.05 -.14


Vol. Yr (000) 39891 123 22910 20987 14766 74291 148 71315 33812 7936 0 50145 6898 0 969280 75 546524 145407 392347 1811 7783 21506 2 2945 0 1177 757868 5390 26 13644 65864 4790 515 7824 120 3143 94998 201531 1164670 64928 0 17373 1123 1593 1448 538 34337 1138 9678 412087

P/E na na 43.77 na 30.47 na na na 13.88 na na 24.45 na na na na na na 20.72 23.29 na na na 4.88 na 16.30 31.52 7.57 8.88 16.48 18.19 na na na na na na na na na 17.12 49.68 na na na na 173.69 na na 22.65

Div. Yield 0.0 0.0 0.0 0.0 3.6 0.0 0.0 0.0 3.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.0 1.0 0.0 3.8 2.9 8.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5


Company

Symbol

Durect Corp. DXP Enterprises Dyax Dynamic Materials Corp Dynasil Corp Of America Dynatronics Corp. Dynavax Technologies E-compass Acquisition Corp. E-compass Acquisition Corp. E-compass Acquisition Corp. e-Future Information Tech E-WORLD USA Holdings Eagle Bancorp (MT) Eagle Bancorp Inc. Eagle Bulk Shipping Eagle Pharmaceuticals Inc Earthlink Holdings Corp. Eason Education Kingdom Hldgs. East West Bancorp Inc. Easterly Acquisition Easterly Acquisition Easterly Acquisition Eastern Company Eastern Resources Eastern Virginia Bank Inc Eastside Distilling, Inc. eBay Ebix Inc eBullion, Inc eCareer Holdings Echelon Corp. Echo Global Logistics Echo Therapeutics (D) EchoStar Eco-Stim Energy Solutions Ecology & Environment eCrypt Technologies EDAP TMS SA Edge Therapeutics, Inc. Edgewater Bancorp Edgewater Technology Educational Development EF Hutton America eGain Corporation Egalet Corporation eHealth Ehouse Global Ekso Bionics Holdings El Pollo Loco Holdings Elbit Imaging

DRRX DXPE DYAX BOOM DYSL DYNT DVAX ECAC ECACR ECACU EFUT EWLU EBMT EGBN EGLE EGRX ELNK EKKH EWBC EACQ EACQW EACQU EML ESRIE EVBS ESDI EBAY EBIX EBML ECHI ELON ECHO ECTE SATS ESES EEI ECRYE EDAP EDGE EGDW EDGW EDUC HUTN EGAN EGLT EHTH EHOSE EKSO LOCO EMITF

Last Price 2.210 22.800 37.620 6.990 1.830 2.960 24.160 9.950 0.150 10.000 8.900 0.000 12.360 50.470 3.520 88.670 7.430 1.100 41.560 9.900 0.370 10.150 18.800 0.021 7.180 2.050 27.480 32.790 0.050 5.000 5.640 20.390 1.420 39.110 3.130 10.230 0.010 4.130 12.500 13.750 8.010 11.070 0.410 4.260 11.020 9.980 0.000 1.260 12.630 0.670

52W High 3.420 52.180 37.800 16.570 2.880 4.440 32.490 9.950 0.180 10.750 18.380 0.000 13.230 55.560 14.900 104.170 9.860 5.000 46.500 10.250 0.500 10.300 20.670 0.021 7.240 2.050 29.830 38.289 0.500 5.000 17.500 34.345 3.000 56.000 8.390 11.990 0.168 6.570 25.870 13.750 8.280 17.585 3.000 5.320 17.030 26.640 0.020 2.340 29.200 2.180

52W Low 0.730 22.325 13.250 5.730 1.260 2.650 15.800 9.820 0.150 10.000 3.710 0.000 10.540 31.780 2.530 13.860 4.070 0.120 35.680 9.000 0.370 9.650 15.750 0.021 5.800 2.050 22.113 16.140 0.025 5.000 4.800 16.560 1.160 36.360 1.880 8.280 0.009 2.170 11.080 10.020 5.600 3.850 0.400 2.820 4.810 8.810 0.000 0.930 9.580 0.630

1 Year % Chg 180.03 -54.88 167.57 -56.37 27.08 -23.91 43.30 109.41 12.67 42.09 -76.01 472.06 69.25 -78.00 7.36 10.13 .00 10.97 .00 16.34 93.00 -60.00 .00 -66.82 -30.17 5.19 -25.50 12.02 -90.01 77.25 35.47 6.73 128.46 -81.36 -17.76 93.67 -59.95 -99.00 -7.35 -36.76 -60.12


Vol. Yr (000) 152595 34754 431414 27731 5758 1925 125678 17 59 871 26672 1478 32341 27311 84745 242601 13 230115 534 15 1057 3863 0 2961 0 2065820 106164 45834 0 227208 99470 11339 31692 2732 2061 168538 55365 9217 87 3643 4408 127 11180 27128 64930 1730126 141040 263474 9370

P/E na 8.98 na na na na na na na na 44.50 na 18.73 21.57 na na na na 15.68 na na na 19.38 na 24.76 na 11.74 15.61 na na na 48.55 na 24.91 na 13.82 na na na na 80.10 28.38 na na na na na na 18.04 3.05

Div. Yield 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 2.7 0.0 1.9 0.0 0.0 0.0 2.4 0.0 1.1 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.7 0.0 0.0 0.0 0.0 0.0 3.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company Elbit Systems Ltd. Eldorado Resorts, Inc. Electro Scientific Industries Electro-Rent Corp. Electro-Sensors Electronic Arts Electronics for Imaging Electrum Special Acquisition Electrum Special Acquisition Electrum Special Acquisition Eleven Biotherapeutics Elite Data Services Inc. Elite Pharmaceuticals Inc Elizabeth Arden Elkhorn S&P500 Cap. Expendit. Elmira Savings Bank eLong Eltek Ltd Elysee Development Corp. EMC Insurance Group Emclaire Financial Corp Emcore Corp. Emisphere Technologies Emmis Communications (D) Emmis Communications (D) Emo Capital eMONEco, Inc. Empire Resorts Inc. Empire Resources Enanta Pharmaceuticals Encore Capital Group Encore Wire Endeavor IP Endo International plc Endocyte, Inc. Endologix Inc. Endurance Intl Group Hldgs Energizer Tennis Energous Corporation Energy Focus Energy Recovery Energy XXI Limited EnerNOC Enerpulse Technologies, Inc. ENGlobal Corp. Enphase Energy Ensign Group Enstar Group enSurge Entegra Financial Corp.

Symbol ESLT ERI ESIO ELRC ELSE EA EFII ELEC ELECW ELECU EBIO DEAC ELTP RDEN CAPX ESBK LONG ELTK ASXSF EMCI EMCF EMKR EMIS EMMSP EMMS NUVI EMON NYNY ERS ENTA ECPG WIRE ENIP ENDP ECYT ELGX EIGI EZRT WATT EFOI ERII EXXI ENOC ENPT ENG ENPH ENSG ESGR ESGIE ENFC

Last Price 88.330 11.000 5.190 9.200 3.580 68.720 46.740 9.640 0.220 9.950 3.010 0.017 0.245 9.900 22.750 19.882 17.115 1.270 0.149 25.300 24.000 6.130 0.560 1.850 0.640 0.006 1.070 18.000 3.490 33.020 29.080 37.090 0.000 61.220 4.010 9.900 10.930 0.020 7.910 13.750 7.070 1.010 3.850 0.014 0.970 3.510 22.630 150.040 0.080 19.358

52W High

52W Low

90.400 11.610 7.950 14.500 4.560 76.920 49.819 9.850 0.300 10.550 13.775 2.300 0.246 21.670 25.280 23.000 27.250 1.650 0.158 26.830 27.150 8.520 0.720 14.600 2.220 0.027 1.070 39.700 4.930 51.890 44.660 48.500 0.022 96.580 6.760 18.070 23.490 0.260 12.440 29.200 9.500 5.000 19.040 0.450 2.280 15.250 27.040 166.400 0.080 19.900

59.610 3.810 4.090 9.050 3.530 45.210 35.450 9.500 0.170 9.580 2.240 0.016 0.246 9.100 21.290 18.410 12.620 0.810 0.134 19.840 20.790 5.100 0.201 1.850 0.580 0.001 0.115 17.320 2.350 16.750 28.170 29.360 0.000 46.660 3.830 8.390 10.290 0.018 4.910 3.950 2.070 0.900 3.760 0.010 0.842 1.631 19.220 133.355 0.080 14.140

1 Year % Chg 45.44 171.60 -33.12 -34.47 -8.46 46.17 9.13 -74.66 -98.87 .00 -53.72 -13.56 -4.63 8.78 4.20 7.02 -4.00 15.66 100.00 -85.63 -65.78 162.71 827.33 -53.61 -24.95 -35.06 -34.50 -.64 -98.76 -15.11 -36.25 -35.25 -40.69 -27.83 178.90 34.16 -69.02 -75.08 -94.09 -48.95 -75.44 1.96 -1.86 .00 34.52


Vol. Yr (000) 4066 37732 33917 12759 741 858300 74111 4757 2529 4393 89692 10254 0 46836 241 342 17051 5420 21 4348 284 62919 3222 181 15252 72717 240 97135 2281 83986 63266 30732 8633830 792665 92261 197112 229613 17728 47432 74661 118870 885584 111697 7158 8354 243327 19203 7002 0 2095

P/E 20.59 na na 17.04 9.18 28.51 36.80 na na na na na na na na 17.14 na na 2.13 10.95 10.43 na na na na na na na 12.46 8.07 10.69 18.55 na 13.82 40.10 na na na na 21.48 na na na na 10.78 na 10.73 10.85 .05 14.78

Div. Yield 1.7 0.0 0.0 5.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 4.7 0.0 0.0 0.0 2.9 4.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0


Company Entegris Entellus Medical, Inc. Enterologics Inc EnteroMedics Inc. (D) Enterprise Bancorp Enterprise Financial Services Entertainment Gaming Asia Enumeral Biomedical Holdings Envoy Group Corp. EnzonPharmaceuticals (D) EnzymeBioSystems Enzymotec Ltd. Eos Petro Epicure Charcoal EPIQ Systems EPIRUS Biopharmaceuticals Epizyme, Inc. ePlus Equinix Inc. Equitable Financial Equity Bancshares, Inc. ERF Wireless Erickson Inc. Ericsson ADS Erie Indemnity Escalade Inc. Escalon Medical Esperion Therapeutics Inc ESSA Bancorp Essa Pharma Inc. Essendant Inc. ETrade Financial Etsy, Inc. Euro Tech Hldgs Co. Euronet Worldwide Euroseas Ltd. (D) EV Energy Partners L.P. Eventure Interactive Ever-Glory International Group Evoke Pharma Evolving Systems Exa Corporation EXACT Sciences Exactech Inc. Excelsis Investments Exelixis Inc Exeo Entmt EXFO Inc. ExlService Holdings ExOne Company (The)

Symbol ENTG ENTL ELGO ETRM EBTC EFSC EGT ENUM ENVV ENZN ENZBE ENZY EOPT EPCC EPIQ EPRS EPZM PLUS EQIX EQFN EQBK ERFB EAC ERIC ERIE ESCA ESMC ESPR ESSA EPIX ESND ETFC ETSY CLWT EEFT ESEA EVEP EVTI EVK EVOK EVOL EXA EXAS EXAC EXSL EXEL EXEO EXFO EXLS XONE

Last Price 13.270 16.860 0.110 0.130 22.850 28.350 1.910 0.230 0.400 0.683 0.300 9.800 4.200 0.000 13.070 3.090 16.020 93.260 302.400 8.810 23.390 0.002 2.050 9.610 95.640 13.250 1.060 22.260 13.680 4.250 32.510 29.640 8.260 2.892 72.430 2.550 2.810 0.001 2.400 3.300 5.500 11.610 9.230 18.150 0.029 5.640 0.890 2.740 44.930 10.040

52W High

52W Low

15.200 28.810 0.110 2.050 26.120 30.730 3.000 1.070 1.090 1.880 3.900 10.830 7.010 0.000 19.100 11.750 28.477 109.330 305.000 8.810 24.930 0.002 8.750 13.140 101.800 20.000 1.800 120.960 13.820 11.690 44.910 31.480 35.740 4.410 82.490 8.800 21.379 0.200 6.939 8.320 10.250 12.340 32.850 26.200 0.080 6.805 1.100 4.060 47.900 17.920

11.900 14.715 0.110 0.104 19.870 18.800 1.400 0.180 0.270 0.570 0.150 5.380 3.010 0.000 12.000 2.620 11.260 64.580 213.890 7.650 16.000 0.002 1.840 8.870 79.000 10.700 1.010 18.071 11.650 4.000 30.940 21.010 7.910 2.040 44.960 2.550 1.910 0.000 1.830 2.540 5.240 9.020 6.790 16.110 0.002 1.320 0.530 2.120 27.730 5.810

1 Year % Chg .45 .00 -90.84 -9.50 43.69 -9.91 -78.10 -21.57 -37.39 -88.00 28.27 -35.38 -23.48 -45.50 -15.10 23.21 33.37 .00 -75.42 -20.58 5.37 -12.19 -34.16 -44.96 14.00 -22.89 22.20 12.59 31.93 -66.44 -85.42 -99.64 -60.00 -44.07 -41.30 -.85 -66.36 -23.00 29.55 291.67 27.14 -20.58 56.50 -40.24


Vol. Yr (000) 155112 20396 0 287126 1609 14387 3615 8392 749 291021 5289 11719 15 22608 50636 107139 21167 198610 1295 3036 0 10179 923088 10887 5361 1426 245530 2704 186 45742 817125 243536 1127 76711 45692 143995 4300027 1372 24927 10461 9559 545774 10906 731126 1178031 65 4965 41683 56540

P/E 25.52 na na na 15.34 16.98 38.20 .39 na 1.05 na 32.67 na na na na na 13.90 83.08 na na na na 18.84 29.61 14.25 na na 14.71 na 13.78 29.35 na 6.15 41.39 na 4.01 na 2.93 na 17.19 na na 16.35 na na na 54.80 34.83 na

Div. Yield 0.0 0.0 0.0 0.0 2.2 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 2.2 0.0 0.0 0.0 0.0 2.6 3.0 3.3 0.0 0.0 2.7 0.0 1.7 0.0 0.0 0.0 0.0 0.0 83.3 0.0 0.0 0.0 7.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Expedia Expeditors Intl of Washington Experience Art and Design Exponent Inc. Express Scripts Holding Extreme Networks Eye On Media Network, Inc. Eyegate Pharmaceuticals Eyegate Pharmaceuticals EZchip Ezcorp Inc. EZJR Inc. F.T. Enhanced Short Maturity F5 Networks Facebook, Inc. Fairchild Semiconductor Intl FairPoint Communications Fairway Group Holding Fairwind Energy Inc. FalconStor Software Famous Dave's of America Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Fannie Mae Farmer Bros Co. Farmers & Merchants Bank (MD) Farmers & Merchants Bncrp (OH) Farmers Capital Bank Farmers National Bancorp Faro Technologies Fastenal Co. Fate Therapeutics Fauquier Bankshares Inc (Va) FBR & Co. Federal-Mogul Corp. Federated National Holding Co. FEI Company

EXPE EXPD EXADE EXPO ESRX EXTR EOMN EYEGW EYEG EZCH EZPW EZJR FTSM FFIV FB FCS FRP FWM FWDR FALC DAVE FDDXD FNMAI FNMAK FNMAT FNMFN FNMAN FNMFM FNMAG FNMAP FNMA FNMAO FNMAM FNMAL FNMAH FNMAJ FNMAS FARM FMFG FMAO FFKT FMNB FARO FAST FATE FBSS FBRC FDML FNHC FEIC

Last Price 124.300 45.100 1.190 49.950 87.410 4.080 0.850 0.750 2.740 24.720 4.990 0.650 59.820 96.960 104.660 20.710 16.070 0.660 0.000 1.880 6.940 3.690 3.200 4.800 4.550 9.400 5.200 8.750 4.490 6.000 1.640 5.600 4.850 4.740 2.510 2.800 3.500 32.270 20.000 26.900 27.110 8.600 29.520 40.820 3.370 15.250 19.900 6.850 29.560 79.790

52W High 140.510 51.800 1.190 54.730 94.610 4.545 2.000 2.000 7.500 25.210 12.350 0.800 61.000 135.200 110.650 21.710 20.980 7.810 0.000 2.950 34.716 3.690 5.450 10.000 7.650 9.900 9.490 9.490 8.980 10.550 3.510 10.000 9.200 9.640 4.700 4.900 5.500 32.940 20.560 28.250 31.980 8.750 64.570 48.430 8.781 21.000 25.560 16.320 32.610 93.300

52W Low 76.340 42.170 1.190 39.195 68.060 2.105 0.200 0.452 2.390 14.300 4.680 0.650 59.781 94.510 72.000 12.220 13.510 0.590 0.000 1.210 6.700 3.690 2.690 4.500 3.850 5.270 4.650 5.470 4.450 5.100 1.580 5.110 4.700 4.690 2.110 2.450 3.000 20.900 19.010 25.260 22.060 7.090 24.250 34.450 3.124 13.470 17.220 6.010 20.230 64.927

1 Year % Chg 45.62 1.10 .00 21.09 3.24 15.58 29.15 -57.53 -13.33 -.10 -25.68 34.15 22.69 13.09 -79.04 40.30 -73.58 .00 7.02 -12.73 -13.33 59.32 -5.63 45.83 -21.91 9.09 -20.19 5.66 -13.39 -18.28 -14.92 -17.40 -9.56 9.58 .25 .60 16.40 2.99 -52.90 -14.17 -33.00 -17.34 -19.07 -57.43 22.35 -11.69


Vol. Yr (000) 509350 363753 0 19364 1034825 267775 77 803 8024 52691 104495 2 83639 275331 6776110 460094 22218 87013 18408 13615 0 10720 1562 17910 14401 279 70 550 5783 1174757 527 635 971 11922 20931 232882 11630 29 264 4706 5480 46856 678692 26429 297 12740 51389 28014 70985

P/E 35.01 19.69 na 31.82 26.98 29.14 na na na na 7.34 na na 19.24 105.72 na 146.09 na na na na na na na na na na na na na na na na na na na na na na na 13.76 24.57 33.93 22.93 na 13.38 na 8.15 9.92 24.78

Div. Yield 0.8 1.6 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 2.7 0.0 3.2 4.0 0.0 0.7 1.5


Company Female Health Fenix Parts, Inc. Fentura Financial Inc Ferroglobe PLC Fibrocell Science FibroGen, Inc. Fidelity NASDAQ Comp E.T.F. Fidelity Southern Fidus Investment Corp. Fiesta Restaurant Group Fifth Street Asset Management Fifth Street Finance Fifth Street Finance Fifth Street Senior Float Rate Fifth Third Bancorp Fifth Third Bancorp Financial Engines Financial Institutions Inc Finisar Corp. Finish Line FinTech Acquisition Corp. FinTech Acquisition Corp. FinTech Acquisition Corp. FireEye, Inc. First America Resources First Bancorp First Bancorp Inc. (ME) First Bancorp of Indiana First Bancshares Inc (MS) First Bank First Busey First Business Financial First Capital Bancorp Inc. First Capital Inc First Cash Financial Services First Century Bankshares First Citizens Bancshars First Citizens Bancshars First Clover Leaf Financial First Community Bancshares First Community Corp (SC) First Community Financial Ptns First Connecticut Bancorp First Defiance Fin Corp First Financial Bancorp First Financial Bancorp First Financial Bankshares First Financial Corp. First Financial Northwest First Finl Bancorp Lodi Ca

Symbol FHCO FENX FETM GSM FCSC FGEN ONEQ LION FDUS FRGI FSAM FSC FSCFL FSFR FITBI FITB FNGN FISI FNSR FINL FNTC FNTCW FNTCU FEYE FSTJ FBNC FNLC FBPI FBMS FRBA BUSE FBIZ FCVA FCAP FCFS FCBS FCNCB FCNCA FCLF FCBC FCCO FCFP FBNK FDEF FFBCW FFBC FFIN THFF FFNW FLLC

Last Price 1.450 6.790 13.860 10.750 4.550 30.470 196.790 22.310 13.690 33.600 3.260 6.380 23.770 8.570 28.900 20.100 33.670 28.000 14.540 18.080 9.750 0.380 10.200 20.740 0.300 18.740 20.470 17.750 18.340 6.610 20.630 25.010 5.560 26.100 37.430 20.250 234.040 258.170 9.290 18.630 14.920 7.240 17.410 37.780 11.000 18.070 30.170 33.970 13.960 25.000

52W High

52W Low

4.060 11.920 15.000 21.990 7.600 40.590 205.630 23.050 17.440 69.000 14.500 8.560 27.650 11.100 28.900 21.930 46.340 29.040 23.380 29.050 10.250 0.800 11.100 55.330 0.300 19.920 22.559 19.750 19.320 7.250 22.590 27.350 6.100 28.250 56.790 27.980 234.040 269.500 9.890 20.820 15.590 7.310 18.400 42.460 11.000 21.000 36.510 37.710 14.000 25.000

1.260 5.400 9.900 8.880 2.380 16.950 141.000 14.800 7.490 31.704 3.250 5.525 22.850 7.340 26.003 17.140 28.225 21.670 10.660 15.370 9.700 0.220 9.560 19.760 0.300 15.000 16.200 14.010 13.740 5.550 17.770 18.315 4.170 22.754 35.825 16.000 234.040 213.740 8.380 14.940 10.720 6.200 14.434 29.046 5.250 16.420 24.460 31.530 11.490 25.000

1 Year % Chg -63.01 40.00 -37.61 75.68 11.45 5.93 38.49 -7.81 -44.74 -76.63 -20.35 -4.62 -16.14 5.74 -1.35 -7.88 11.33 -25.09 -25.63 -34.33 .00 1.46 13.16 18.33 26.40 5.93 5.63 4.40 26.36 7.23 -32.76 15.06 .00 2.13 6.05 13.11 31.91 6.68 10.92 57.14 -2.80 .97 -4.63 15.95 .00


Vol. Yr (000) 28124 27570 328 124692 56029 112432 5947 24279 13780 85048 13933 291566 2101 38786 8954 2004389 99683 8837 324851 238567 272 603 2640 1516555 0 8041 4595 47 1853 1850 57251 3331 2475 545 49409 115 0 6140 395 8621 945 282 8213 8432 204 51732 54662 6860 9957 0

P/E 9.67 na 8.61 31.62 na na na 13.20 8.56 22.86 4.59 7.88 na na na 12.11 51.02 14.00 80.78 10.45 na na na na na 14.31 13.83 61.21 12.23 16.53 17.19 13.30 17.38 7.54 14.45 88.04 14.15 24.54 14.29 14.55 16.04 na 19.56 13.69 na 15.06 19.98 13.59 19.94 na

Div. Yield 0.0 0.0 0.0 2.9 0.0 0.0 0.0 1.8 11.3 0.0 20.4 11.5 6.5 10.5 5.8 2.6 0.8 2.8 0.0 2.0 0.0 0.0 0.0 0.0 0.0 1.7 4.2 0.0 0.8 0.0 3.2 1.7 0.7 3.2 0.0 0.0 0.0 0.5 2.6 2.9 2.0 0.0 1.4 2.1 0.0 3.5 2.1 2.8 1.7 0.0


Company

Symbol

First Fixtures Inc. First Foundation First Guaranty Bancshares First Internet Bancorp First Interstate BancSystem First Keystone Corp First Merchants First Mid-Illinois Bancshares First Midwest Bancorp First NBC Bank Holding Company First Niagara Financial Group First Northwest Bancorp First of Long Island First Priority Tax Solutions First Rate Staffing Corp. First Reliance Bancshares (SC) First Savings Financial Group First Solar First Source (D) First South Bancorp First Trust BICK Index Fund First Trust Cap. Strength ETF First Trust Eurozone AlphaDEX First Trust Gl Tact Comm Strat First Trust High Income ETF First Trust High Yield L/S ETF First Trust Indxx Global Agri. First Trust International IPO First Trust ISE Cloud Comput. First Trust Low Beta Inco. ETF First Trust Managed Municipal First Trust NASDAQ Global ETF First Trust NASDAQ Rising ETF First Trust NASDAQ Smartphone First Trust Senior Loan Fd ETF First Trust Strategic Income First United First Xeris Corporation Firstbank Corp Firsthand Technology Value Fd Firstmerit Corp. FirstService Corp. Fiserv Inc. Five Below, Inc. Five Prime Therapeutics Five9, Inc. Flamel Technologies FLASR Inc. Flex Pharma, Inc. Flexion Therapeutics

FRRX FFWM FGBI INBK FIBK FKYS FRME FMBH FMBI FNBC FNFG FNWB FLIC FPTA FRSI FSRL FSFG FSLR SRCE FSBK BICK FTCS FEUZ FTGC FTHI HYLS FTAG FPXI SKYY FTLB FMB CARZ RDVY FONE FTSL FDIV FUNC FXERE FBMI SVVC FMER FSV FISV FIVE FPRX FIVN FLML FLSR FLKS FLXN

Last Price 0.000 23.590 18.750 28.690 29.070 25.490 25.420 26.000 18.430 37.390 10.850 14.150 30.000 0.000 0.000 4.550 36.428 65.990 30.870 8.550 18.992 38.200 31.440 20.310 20.070 46.970 4.180 27.140 30.040 19.750 52.010 36.220 20.730 36.356 46.870 46.490 11.700 0.020 21.590 8.170 18.650 40.430 91.460 32.100 41.500 8.700 12.210 0.550 12.450 19.270

52W High 0.000 24.890 21.730 39.764 31.250 26.500 27.598 26.500 19.810 43.520 11.220 14.260 31.920 0.000 0.000 5.350 36.980 67.800 34.350 9.590 26.222 39.520 35.220 27.140 21.690 51.950 11.150 32.740 31.710 21.210 54.224 42.440 22.980 43.000 49.900 53.020 11.890 0.020 21.590 19.000 21.490 42.310 97.760 43.750 45.720 9.065 26.090 0.550 24.820 30.370

52W Low 0.000 17.560 15.909 14.250 23.880 22.500 21.370 17.510 15.340 30.580 7.420 11.620 22.810 0.000 0.000 3.110 25.550 39.180 26.955 7.410 17.840 23.240 28.900 19.530 18.609 46.130 3.968 24.890 26.010 18.630 50.760 20.010 16.040 32.630 46.713 44.200 7.910 0.020 21.590 6.960 16.260 22.048 69.130 26.950 14.700 3.480 9.300 0.550 9.230 13.080

1 Year % Chg 30.04 71.39 4.49 3.41 11.74 40.16 7.71 6.22 28.71 5.75 38.30 38.77 47.98 -1.03 7.41 -19.31 -.16 2.41 -22.75 -2.34 -5.41 -57.86 -6.35 5.59 -3.13 1.21 -2.90 -5.00 -4.83 -3.34 -8.68 36.84 .00 .00 -56.19 -1.27 28.87 -21.38 53.70 94.20 -28.72 .00 -4.56


Vol. Yr (000) 5189 314 4081 29591 112 28839 292 105051 30318 916745 11992 5882

384 259 598539 9521 1241 570 6243 15894 33557 615 18484 3211 2105 19188 501 1118 1942 3049 267 17608 663 1619 0 0 7128 272710 4751 289730 301295 107473 71281 94751 0 23769 40615

P/E na 18.87 12.02 16.03 15.46 14.16 14.44 13.61 17.72 10.93 18.39 na 17.14 na na 3.12 12.35 11.76 14.43 24.43 na na na na na na na na na na na na na na na na 13.76 na 15.31 na 13.71 na 24.32 35.67 na na 152.63 na na na

Div. Yield 0.0 0.0 3.3 0.8 2.7 0.0 1.7 2.4 1.9 0.0 2.9 0.0 2.6 0.0 0.0 0.0 1.3 0.0 2.2 1.2 1.7 1.5 1.5 0.0 5.0 5.9 3.9 1.4 0.4 3.5 2.7 1.6 1.8 1.5 3.9 4.1 0.0 0.0 1.1 0.0 3.6 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Flexpoint Sensor Systems FlexSh Credit-Scored US CorpBd FlexSh Disciplined Durat. MBS FlexSh. C-S US Long Corp. Bond FlexSh. Real Assets Allocation FlexSh. US Quality Large Cap Flexsteel Industries Flextronics International FLIR Systems Fluidigm Flurida Group Flushing Financial FNBH Bancorp Inc Foamix Pharmaceuticals Ltd. Focus Universal, Inc. Fogo de Chao Fonar Corp. Forbes Energy Services (D) ForeverGreen Worldwide Formfactor Inc. Formigli Inc. Formula Systems Ltd Forrester Research Fortinet Fortress Biotech, Inc. Forward Air Forward Industries Inc. Forward Pharma A/S Fossil Group Foster LB Foundation Bancorp Inc Foundation Medicine Fox Chase Bancorp Fox Factory Holding Francesca's Holdings Franklin Electric Franklin Finl Svcs Corp Fraternity Community Bancorp Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac

FLXT SKOR MBSD LKOR ASET QLC FLXS FLEX FLIR FLDM FLUG FFIC FNHM FOMX FCUV FOGO FONR FES FVRG FORM FRMGD FORTY FORR FTNT FBIO FWRD FORD FWP FOSL FSTR FDNB FMI FXCB FOXF FRAN FELE FRAF FRTR FMCCS FMCCT FMCKO FMCKL FREJP FMCKN FMCKM FREJN FREJO FMCCN FMCKP FMCKK

Last Price 0.190 49.996 24.730 49.490 24.360 25.950 44.180 11.210 28.070 10.810 0.500 21.640 1.350 8.110 3.050 15.160 17.260 0.290 0.740 9.000 0.090 26.300 28.480 31.170 2.790 43.010 1.480 19.000 36.560 13.660 9.890 21.060 20.290 16.530 17.410 27.030 25.400 18.660 4.110 4.670 2.500 2.650 5.490 3.000 2.610 6.050 5.350 4.060 4.750 4.460

52W High 0.350 51.970 29.080 51.440 25.150 27.550 48.670 12.860 34.460 46.380 0.500 23.070 2.000 14.000 3.050 27.190 18.480 2.590 0.899 10.290 0.180 35.640 40.350 50.310 5.350 57.650 3.900 43.340 112.740 52.000 10.000 54.280 20.780 19.620 18.230 39.840 25.870 19.000 8.500 8.600 4.840 4.840 7.930 5.340 4.640 7.500 6.760 7.250 8.790 9.000

52W Low 0.125 49.860 24.580 49.160 24.150 24.210 27.250 9.550 25.120 7.200 0.180 17.990 0.990 6.250 0.500 14.115 9.100 0.220 0.640 5.660 0.010 20.470 28.250 28.570 2.000 40.520 0.580 17.520 30.650 10.095 8.850 15.580 16.050 14.320 10.040 22.710 21.000 15.600 4.010 4.010 2.259 2.250 4.600 2.620 2.160 5.250 5.000 4.060 4.270 4.250

1 Year % Chg -5.00 -.39 -1.55 36.99 .27 -13.12 -67.95 150.00 6.76 33.66 15.69 510.00 65.96 -76.03 -6.33 4.65 19.00 -27.64 1.66 14.34 -14.61 42.31 -8.79 -66.99 -71.88 9.89 -5.22 21.72 1.85 4.25 -27.98 15.45 18.10 -29.74 -23.06 -12.59 -8.93 -2.83 4.53 -8.74 -5.47 6.79 -31.76 -17.39 -18.91


Vol. Yr (000) 4138 456 1292 53 74 123 7933 1090529 208994 106442 343 18388 2713 61071 15 35999 9614 12871 2289 89136 77 267 11154 464474 98371 50419 104095 14838 337877 25578 282 89843 6953 21980 174783 65173 73 418 1165 1254 2619 10346 103 10992 4527 6 6 602 1456 1198

P/E na na na na na na 14.78 12.32 17.43 na na 13.78 na 13.30 na na 8.63 na na na na 65.75 23.93 311.70 na 21.08 na na 6.03 13.66 na na 23.06 29.52 25.23 21.98 11.19 na na na na na na na na na na na na na

Div. Yield 0.0 2.3 3.5 4.9 4.4 2.5 1.6 0.0 1.6 0.0 0.0 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 2.3 0.0 0.0 1.1 0.0 0.0 0.0 1.2 0.0 0.0 2.7 0.0 0.0 1.4 3.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freddie Mac Freds Inc. Free Flow Freedom Petroleum Inc FreeSeas Inc. (D) FreeSeas Inc. (D) FreightCar America Frequency Electronics Fresh Healthy Vending Int'l Freshpet, Inc. Frontera Group Inc. Frontier Communications Frontier Communications FRP Holdings, Inc. FS Bancorp, Inc. FSB Community Bankshares FT Asia Pacific ex Japan FT Brazil FT CAN AlphaDEX ETF FT China FT Developed Markets FT DM SC AlphaDEX ETF FT Dorsey Wright Focus 5 ETF FT Dorsey Wright Intl. Focus 5 FT EM SC AlphaDEX ETF FT Emerging Markets FT Europe FT GM AlphaDEX ETF FT HK AlphaDEX ETF FT Japan FT Latin America FT RBA Amer. Indus. Renai. ETF FT RBA Quality Income ETF FT South Korea FT SSI Strategic Convert. Sec. FT SZ AlphaDEX ETF FT TW AlphaDEX ETF FT UK AlphaDEX ETF

FMCCH FMCCO FMCCK FMCCM FREGP FMCCG FMCCI FMCKI FMCC FMCCJ FMCCP FMCKJ FMCCL FRED FFLO FPET FREE %DELIST RAIL FEIM VEND FRPT FRTG FTRPR FTR FRPH FSBW FSBC FPA FBZ FCAN FCA FDT FDTS FV IFV FEMS FEM FEP FGM FHK FJP FLN AIRR QINC FKO FCVT FSZ FTW FKU

Last Price 4.650 4.950 4.550 4.700 4.770 4.200 4.670 2.790 1.620 4.010 4.410 3.400 4.250 16.370 0.020 0.150 0.016 0.020 19.430 10.620 0.080 8.490 0.500 91.580 4.670 33.940 25.996 11.250 27.450 8.860 21.511 20.510 46.640 33.158 23.490 17.890 27.060 17.970 29.590 36.210 33.620 47.160 13.210 16.510 20.080 22.720 24.550 40.110 28.408 40.142

52W High 8.940 9.000 9.250 7.200 17.500 7.340 7.380 5.000 3.320 7.250 9.000 5.750 7.240 20.050 2.000 0.150 70.838 0.020 32.070 14.800 0.750 25.920 5.000 109.614 8.460 37.880 26.490 12.250 33.560 15.840 32.520 31.100 53.770 37.710 25.590 21.010 39.010 25.690 33.400 40.621 48.280 54.380 19.769 19.520 22.150 34.780 25.923 43.694 41.710 45.750

52W Low 4.389 4.210 4.550 4.350 4.770 4.000 4.250 2.500 1.570 4.000 4.410 2.750 4.110 11.270 0.020 0.150 0.014 0.020 16.360 9.765 0.080 5.890 0.250 87.680 4.190 25.945 17.800 8.500 23.510 8.290 21.040 17.430 41.130 29.140 11.700 15.840 24.596 16.281 27.740 33.130 29.730 42.170 12.690 14.920 19.550 19.500 24.430 36.640 27.190 37.360

1 Year % Chg -15.76 -13.31 -19.47 -6.93 -72.74 -25.66 -15.09 -3.79 -21.36 -29.65 -22.63 -13.92 -23.41 -5.97 .00 -99.95 .00 -26.15 -7.09 -84.62 -50.23 -29.99 15.20 42.44 16.58 -1.58 -43.39 -31.54 -9.53 -1.46 3.21 6.63 -1.70 -16.61 -16.65 .75 .64 -12.21 4.50 -30.56 -9.93 -8.48 -6.39 5.43 -21.85 2.12


Vol. Yr (000) 3724 992 2943 1681 438 479 889 12096 588572 446 1037 228538 721 47884 1 0 145696567 0 42506 2812 4227 106536 11 21709 4473292 1971 920 76 5563 381 9588 3210 8888 635 468912 133303 4436 57706 29065 8354 11155 16807 808 7354 1048 207 21 9818 2062 19319

P/E na na na na na na na na na na na na na na na na na na 9.62 59.00 na na na na 77.83 54.74 9.25 na na na na na na na na na na na na na na na na na na na na na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 1.8 0.0 0.0 0.0 0.0 12.2 9.0 0.0 1.1 0.0 2.3 4.7 1.2 5.5 1.8 1.7 0.2 2.0 4.3 4.8 2.2 2.2 3.0 1.7 3.3 0.6 5.3 0.0 7.1 2.1 17.6 2.6


Company FTD Companies Fuel Systems Solutions Fuel-Tech FuelCell Energy Fuhuiyuan International Hold. Fuling Global Inc. Full Circle Capital Corp. Full Circle Capital Corp. Full House Resorts Fulton Financial Fusion Telecom Future World Group Fuwei Films (Holdings) Co. (D) FVCBankcorp, Inc. FWF Holdings, Inc. FX Energy Inc FX Energy Inc G&K Services G-III Apparel Group G. Willi-Food Intl Ltd Gaiam Inc Galapagos NV Galectin Therapeutics Inc. Galectin Therapeutics Inc. Galectin Therapeutics Inc. Galena Biopharma Galenfeha Inc. Galmed Pharmaceuticals Game Plan Holdings, Inc. Gaming & Leisure Properties Gaming Partners Intl Garmin Limited Garnero Group Acquisition Garnero Group Acquisition Garnero Group Acquisition Garnero Group Acquisition Garrison Capital Inc. GASE Energy, Inc. (E) GEI Global Energy (E) Genco Shipping & Trading Gencor Industries Inc. General Agriculture Corp. General Communications General Finance General Finance General Finance Genetic Technologies Genius Brands International GenMark Diagnostics, Inc. Genocea Biosciences

Symbol FTD FSYS FTEK FCEL KWIT FORK FULLL FULL FLL FULT FSNN EGDS FFHL FVCB FWFH FXENP FXEN GK GIII WILC GAIA GLPG GALT GALTW GALTU GALE GLFH GLMD GPLHE GLPI GPIC GRMN GGACW GGAC GGACR GGACU GARS GASE GEIG GNKWF GENC GELT GNCMA GFN GFNSL GFNCP GENE GNUS GNMK GNCA

Last Price 26.170 4.890 1.890 4.960 0.510 2.560 25.193 2.470 1.670 13.010 3.260 0.020 0.760 17.250 0.000 25.650 1.150 62.900 44.260 4.170 6.240 62.880 1.640 0.950 5.810 1.470 0.140 7.610 0.200 27.800 8.960 37.170 0.130 9.810 0.240 10.050 12.170 0.044 0.110 0.060 11.300 5.100 19.780 3.990 22.380 72.991 2.680 2.800 7.760 5.270

52W High 35.760 11.880 3.860 19.440 0.510 5.270 26.730 5.000 1.790 14.590 5.430 0.020 1.230 19.200 0.000 26.950 2.860 74.110 73.930 7.100 7.800 65.704 4.500 2.220 10.010 2.390 0.490 13.500 0.200 38.300 13.400 57.160 0.300 9.950 0.900 10.310 15.480 0.100 0.200 1.850 13.870 5.100 22.435 10.148 28.000 116.200 11.000 3.250 14.400 16.180

52W Low 23.180 3.810 1.760 4.900 0.200 2.241 24.520 2.410 1.100 11.000 1.830 0.020 0.500 12.000 0.000 11.400 0.700 61.170 40.414 3.200 5.000 38.040 1.521 0.214 3.770 1.100 0.080 5.540 0.200 25.790 8.001 31.320 0.051 9.410 0.100 9.820 11.886 0.020 0.000 0.060 8.910 5.100 12.790 3.100 18.000 70.000 1.040 1.500 4.630 4.270

1 Year % Chg -24.84 -55.30 -50.65 -73.16 155.00 -2.38 -45.35 19.29 5.26 3.49 14.25 39.11 56.88 -25.81 -11.22 -12.37 -39.83 -12.48 -52.74 -29.63 -35.66 -2.65 -68.91 31.21 .00 -5.25 4.12 -29.64 8.25 2.72 -20.17 .40 -15.72 120.00 -96.49 20.21 .00 43.85 -59.53 -12.23 -30.48 39.18 48.15 -42.98 -24.71


Vol. Yr (000) 39926 27097 12518 7650660 1 2509 425 27670 10512 333505 11537 0 2312 120 2403 89997 25707 77016 3807 12218 16276 44390 319 18 536795 14694 10059 0 177772 1744 374277 3767 2893 3654 703 11792 1012 773339 2271 2468 0 52313 10816 1948 220 497661 945 56727 51050

P/E 87.23 na na na na na na na na 15.49 na na na na na na na 19.24 15.98 52.13 na na na na na na na na na 19.31 12.62 14.58 na na na na na na na na na na 76.08 33.25 na na na na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 8.2 17.1 0.0 2.7 0.0 0.0 0.0 0.0 0.0 9.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.9 0.0 5.5 0.0 0.0 0.0 0.0 11.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 9.2 12.5 0.0 0.0 0.0 0.0


Company

Symbol

Genomic Health Gentex Corp. Gentherm Inc. Genvec, Inc. GEO JS Tech Group Corp. Geo Point Resources Georgetown Bancorp (MA) Geospace Technologies German American Bancorp Geron Corp Gevo, Inc. Gevo, Inc. Gibraltar Industries Inc. Giga-Tronics Inc (D) GigaMedia (D) Gilat Satellite Gilead Sciences Glacier Bancorp Gladstone Capital Gladstone Capital Gladstone Commercial Gladstone Commercial Gladstone Commercial Gladstone Commercial Gladstone Investment Gladstone Investment Gladstone Investment Gladstone Investment Gladstone Land Corp. Glassesoff Inc. Glen Burnie Bancorp Global Arena Holding Global Blood Therapeutics Global Boatworks Holdings Global Condiments, Inc. Global Eagle Entertainment Global Equity International Global Indemnity plc Global Indemnity plc Global Partner Acquisition Global Partner Acquisition Global Partner Acquisition Global Seed Corp. Global Sources Ltd Global Vision Holdings Global X Guru Activist ETF Global X Social Media Ind. ETF Global X SuperDividend Al. ETF Global X SuperDividend REIT Global X Yieldco Index ETF

GHDX GNTX THRM GNVC GJST GCNG GTWN GEOS GABC GERN GEVO GEVNW ROCK GIGA GIGM GILT GILD GBCI GLADO GLAD GOOD GOODP GOODO GOODN GAINP GAIN GAINO GAINN LAND GLSO GLBZ GAHC GBT GBBT GCNTE ENT GEQU GBLIZ GBLI GPACW GPACU GPAC GLBD GSOL GVHBE ACTX SOCL ALTY SRET YLCO

Last Price 35.200 16.010 47.400 1.840 0.100 0.600 18.920 14.070 33.320 4.840 0.620 0.025 25.440 1.620 3.030 3.470 101.190 26.530 24.342 7.310 14.590 25.500 25.060 25.160 25.500 7.670 25.270 24.995 8.650 1.690 12.040 0.061 32.330 0.000 0.400 9.870 0.037 23.840 29.020 0.358 10.000 9.900 2.280 7.800 0.003 12.780 19.870 13.850 12.640 10.720

52W High 35.580 18.800 57.950 4.670 0.265 0.600 19.940 28.880 34.850 5.300 7.240 0.250 27.890 3.850 4.900 7.070 123.370 30.290 26.190 9.250 18.840 26.400 27.100 26.960 26.250 8.250 26.770 26.740 12.390 12.000 15.340 0.310 57.000 0.000 0.400 16.010 0.049 24.950 29.930 0.370 10.100 10.190 2.280 9.750 0.003 15.650 21.210 18.160 15.760 15.450

52W Low 20.050 13.840 34.520 1.510 0.010 0.600 16.450 10.160 27.700 2.600 0.548 0.016 13.440 0.862 2.106 3.110 86.000 22.160 22.350 6.390 12.000 24.210 24.500 25.020 25.174 6.660 25.050 23.920 8.200 1.290 11.010 0.020 28.725 0.000 0.400 9.155 0.001 22.260 22.960 0.180 9.950 9.450 1.500 5.065 0.003 10.770 15.200 13.260 12.127 9.340

1 Year % Chg 10.10 -11.38 29.44 -11.54 -62.26 .00 15.02 -46.91 9.17 48.92 -87.08 -83.33 56.46 13.29 -35.36 -25.54 7.35 -4.47 -4.91 -11.61 -15.03 .59 -.48 -2.48 -2.41 9.57 -.46 -19.16 -62.44 .75 -23.75 .00 -27.48 367.88 2.29 52.00 22.64 .00 10.27 -


Vol. Yr (000) 49865 457479 88795 16572 1006 0 274 58390 5492 754020 4731719 870 38282 91623 117575 8999 2830163 103759 955 30743 27798 555 433 359 722 38232 2882 4110 8531 4265 397 10761 34746 0 89025 1314166 1373 4352 461 990 448 0 12416 0 563 22086 117 616 597

P/E na 15.54 19.83 na na na 22.52 na 14.74 na na na 33.04 na 3.03 na 9.13 17.45 na 8.21 na na na na na na na na na na 24.08 na na na na na na na 29.61 na na na na 13.93 na na na na na na

Div. Yield 0.0 2.1 0.0 0.0 0.0 0.0 1.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 2.8 6.9 11.8 10.1 7.6 7.5 7.1 7.0 9.6 6.7 6.5 5.6 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 8.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 10.8 0.0 10.1 10.2 4.7


Company Global-Tech Adv. Innovation GlobeImmune, Inc. Globus Maritime (D) Glori Energy Inc. (D) Glu Mobile GlycoMimetics, Inc. Go EZ Corp. Gogo Inc. Golar LNG Limited Golar LNG Partners LP (D) Gold Hill Resources, Inc. Gold Ridge Resources, Inc. Golden Edge Entmt Golden Enterprises Golden Entertainment Golden Ocean Group Goldfields international Goldland Holdings Company Golub Capital BDC Good Times Restaurants Goodyear Tire GoPro, Inc. Gordmans Stores, Inc. Gores Holdings, Inc. Gores Holdings, Inc. Gores Holdings, Inc. GP Investments Acquisition GP Investments Acquisition GP Investments Acquisition Grand Canyon Education Grand China Energy Group (E) Grandpoint Capital, Inc. GRAVITY Co. Ltd. Great American Bancorp Great Basin Scientific (D) Great Basin Scientific (D) Great Lakes Dredge & Dock Great Southern Bancorp Green Bancorp, Inc. Green Brick Partners, Inc. Green Meadow Products Green Plains Inc. Green Plains Partners LP Greene County Bancorp Greenestone Healthcare Corp. Greenflag Ventures Inc. Greenlight Capital Re Ltd. Greenpro Capital Corp. Greenville Federal Financial Greenwind Nrg

Symbol GAI GBIM GLBS GLRI GLUU GLYC GEZC GOGO GLNG GMLP GULD GDGRE GDEE GLDC GDEN GOGL GDFI GHDC GBDC GTIM GT GPRO GMAN GRSH GRSHU GRSHW GPIA GPIAU GPIAW LOPE SGBHF GPNC GRVY GTPS GBSNU GBSN GLDD GSBC GNBC GRBK GRMD GPRE GPP GCBC GRST GFGVF GLRE GRNQ GVFF GRWD

Last Price 8.250 3.870 0.145 0.350 2.430 5.720 4.000 17.800 15.790 13.380 0.049 0.000 0.508 4.820 10.230 1.070 0.020 0.035 16.630 4.800 32.670 18.010 3.150 10.000 10.000 0.400 9.610 9.950 0.400 40.120 0.000 0.000 3.160 23.000 16.220 0.940 3.960 45.260 10.480 7.200 0.000 22.900 16.250 31.950 0.045 0.080 18.710 2.500 8.000 0.000

52W High 8.330 10.950 0.640 4.220 7.030 9.215 4.000 23.200 51.890 32.280 0.050 0.000 4.520 4.950 10.940 5.899 0.200 0.045 18.210 10.194 35.300 68.500 8.920 10.000 10.490 0.600 9.770 10.550 0.975 48.290 0.000 0.000 4.800 27.000 19.725 366.000 8.730 52.940 15.790 14.940 0.000 34.045 16.540 33.000 0.080 0.150 33.543 11.000 8.980 0.000

52W Low 2.750 1.430 0.130 0.320 2.200 4.880 4.000 12.500 13.500 7.550 0.012 0.000 0.280 3.250 6.390 0.970 0.005 0.006 15.890 3.900 23.740 15.900 2.450 9.600 9.920 0.280 9.500 9.650 0.150 35.380 0.000 0.000 3.100 22.000 8.850 0.925 3.660 35.100 9.990 6.580 0.000 17.130 10.920 25.200 0.035 0.080 17.860 0.350 7.800 0.000

1 Year % Chg 96.43 -49.01 -91.63 -37.69 -20.56 .00 7.68 -56.70 -57.05 308.33 53.79 36.40 52.20 -76.38 .00 400.00 -7.25 -31.03 14.35 -71.51 15.38 -14.02 -34.16 3.37 -99.36 -53.74 14.09 -12.96 -12.20 -7.59 6.15 -43.68 -42.70 -7.73 -


Vol. Yr (000) 1390 15136 670 13298 719269 5159 0 251272 410078 83318 53 2685 1038 4284 118272 1 26960 42368 21987 868396 1936608 30230 2941 3409 112 1342 1892 122 64759

12811 33 2457 124832208 76988 8495 14631 48051 235769 20313 129 1644 15 40338 4 28

P/E na na na na na na na na na 6.05 na na na 22.95 511.50 na na na na na 11.04 13.75 na na na na na na na 15.03 na na na na na na 15.84 13.59 18.39 3.51 na 17.22 na 17.85 na na na na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 11.7 17.7 0.0 0.0 0.0 2.8 0.0 0.0 0.0 0.0 7.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 2.1 10.4 2.3 0.0 0.0 0.0 0.0 0.0 0.0


Company Grey Cloak Technologies Griffin Industrial Realty Grifols SA GroGenesis, Inc. Grote Molen Inc. Groupon, Inc. Grupo Aeroportuario del Centro Grupo Financiaro Galicia SA GSI Group Gsi Technology GSV Capital GTx Inc. Guaranty Bancorp Guaranty Federal Bancshares Guate Tourism, Inc. Guidance Software Guide Holdings, Inc. Guided Therapeutics Inc Gulf & Orient Steamship Gulf Island Fabrication Gulf Resources Inc. Gulfport Energy Corp GW Pharmaceuticals PLC GWG Holdings, Inc. Gyrodyne, LLC Gyrotron Technology Inc. H&E Equipment Services Habit Restaurants Hackett Group Hailiang Education Group Hain Celestial Group Hallador Energy Company Hallmark Financial Services Halozyme Therapeutics Hamilton Bancorp Hampton Roads Bankshares Hancock Holding Hancock Holding Handy & Harman Holdings Hangover Joe's Holding (E) Hanmi Financial Corp Hansen Medical Hanwha Q CELLS Co. HapyKidz.com Inc. Hardinge Inc. Harford Bank Aberdeen (MD) Harmonic Harmony Merger Corp. Harmony Merger Corp. Harmony Merger Corp.

Symbol GRCK GRIF GRFS GROG GROT GRPN OMAB GGAL GSIG GSIT GSVC GTXI GBNK GFED GTWMD GUID GHGD GTHP GLFO GIFI GURE GPOR GWPH GWGH GYRO GYTI HEES HABT HCKT HLG HAIN HNRG HALL HALO HBK HMPR HBHCL HBHC HNH HJOE HAFC HNSN HQCL SBID HDNG HFBK HLIT HRMNW HRMNU HRMN

Last Price 0.950 26.020 32.400 0.800 0.000 3.070 38.450 27.080 13.620 3.720 9.370 0.700 16.540 15.250 5.000 6.020 1.100 0.015 0.450 10.460 1.820 24.570 69.440 6.440 25.549 0.780 17.480 23.060 16.070 9.800 40.390 4.560 11.690 17.330 14.260 1.840 24.480 25.170 20.510 0.000 23.720 2.330 21.940 0.380 9.320 28.500 4.070 0.350 10.060 9.820

52W High 1.500 33.490 36.080 0.979 0.000 8.370 45.580 29.250 15.800 5.900 11.330 1.590 17.910 15.500 5.000 10.220 1.100 0.250 0.450 20.160 2.950 52.280 133.980 10.500 33.760 0.820 29.450 40.500 20.020 12.500 70.650 12.940 13.285 25.250 16.000 2.540 25.070 32.980 48.870 0.004 28.090 12.300 28.870 0.450 12.130 28.500 7.980 0.500 11.060 10.100

52W Low 0.950 23.500 29.060 0.510 0.000 2.540 33.980 14.990 11.860 3.720 7.470 0.600 12.780 13.000 0.100 4.700 1.100 0.012 0.450 8.560 1.080 20.210 64.780 4.650 25.020 0.765 13.470 20.760 7.310 7.340 38.120 4.440 9.330 9.326 12.577 1.580 23.850 23.350 18.540 0.000 19.650 2.280 7.700 0.100 7.970 22.650 4.070 0.140 9.810 9.690

1 Year % Chg -14.86 -4.68 8.11 -62.83 5.81 70.42 -7.47 -25.45 8.57 -4.11 14.54 15.79 -16.97 .00 -93.48 .00 -46.05 56.90 -41.14 2.60 -4.73 -37.77 -28.72 82.82 -30.71 -58.58 -3.31 79.59 9.69 9.52 -18.01 -55.44 -88.89 8.76 -58.08 99.45 26.67 -21.81 14.23 -41.94 -


Vol. Yr (000) 278 820 125300 4952 2530336 10681 115817 16406 6640 26512 33741 13983 658 0 27813 0 312210 0 20590 68636 456185 90448 953 678 5 121224 102381 35418 624 316822 25389 8459 374804 621 22895 8552 184838 6288 5013348 46010 467112 620563 1636 4852 41 118094 1496 1597 334

P/E

Div. Yield

na 0.0 289.11 1.2 na 2.3 na 0.0 na 0.0 na 0.0 na 0.0 na 0.1 23.48 0.0 na 0.0 na 119.9 na 0.0 19.69 2.4 11.05 4.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 4.0 2.80 0.0 45.50 0.0 na 0.0 na 0.0 46.45 0.0 na 0.0 12.58 6.3 109.81 0.0 33.48 1.2 na 0.0 21.15 0.0 3.97 3.4 10.17 0.0 na 0.0 na 0.0 46.00 0.0 na 6.1 11.76 3.8 14.65 0.0 na 0.0 16.70 2.3 na 0.0 na 0.0 na 0.0 28.24 0.4 na 0.0 25.44 0.0 na 0.0 na 0.0 na 0.0


Company Harris & Harris Harrison, Vickers & Waterman Harvard Apparatus Regen. (D) Harvard Bioscience Inc Harvest Capital Credit Harvest Capital Credit Hasbro Inc. HashingSpace Corporation Hastings Entertainment Hawaiian Holdings Hawaiian Telcom Holdco Hawker Energy, Inc. Hawkins Inc. Hawthorn Bancshares Haynes International HCi VioCare HD Supply Holdings Health Insurance Innovations Healthcare Corporation of Amer Healthcare Corporation of Amer Healthcare Service Group Inc. HealthEquity, Inc. HealthStream Healthtalk Live Healthways Inc. Heartland BancCorp Heartland Express Heartland Financial USA Heartware International Heat Biologics Heidrick & Struggles Intl Helen Of Troy Helios & Matheson Analytic (D) Hemisphere Media Group Hemisphere Media Group HempAmericana, Inc. Hennessy Advisors Hennessy Capital Acquisition Hennessy Capital Acquisition Hennessy Capital Acquisition Henry Schein Inc. Hercules Offshore Heritage Commerce Corp Heritage Financial Heritage Oaks Bancorp Heritage-Crystal Clean Heron Therapeutics Herzfeld Caribbean Basin (D) Heska Corp. HF Financial Corp

Symbol TINY HVCW HART HBIO HCAPL HCAP HAS HSHSE HAST HA HCOM HWKR HWKN HWBK HAYN VICA HDS HIIQ SWCLE SWCBE HCSG HQY HSTM HLTK HWAY HLAN HTLD HTLF HTWR HTBX HSII HELE HMNY HMTV HMTVW HMPQ HNNA HCACU HCACW HCAC HSIC HERO HTBK HFWA HEOP HCCI HRTX CUBA HSKA HFFC

Last Price 2.200 0.005 2.180 3.470 25.150 11.730 67.360 0.006 2.990 35.330 24.860 0.082 35.770 15.750 36.690 4.400 30.030 6.700 6.840 10.150 34.870 25.070 22.000 0.000 12.870 45.000 17.020 31.360 50.400 2.440 27.220 94.250 1.390 14.750 1.500 0.170 29.960 9.800 0.190 9.640 158.190 2.170 11.960 18.840 8.010 10.600 26.700 6.619 38.680 18.890

52W High

52W Low

3.850 0.039 4.430 6.840 26.320 14.760 84.420 6.250 2.990 40.130 28.200 0.120 44.250 17.580 51.700 4.400 36.810 9.380 6.840 10.150 38.486 35.779 32.410 0.000 23.300 50.240 27.800 39.450 95.590 10.900 30.620 106.495 5.700 15.188 1.560 1.100 33.000 10.100 0.300 9.700 161.615 14.500 12.380 19.800 9.250 16.114 42.250 11.990 40.290 19.730

2.000 0.003 0.530 2.730 24.690 10.660 51.420 0.002 2.990 18.010 19.990 0.035 33.940 12.019 33.880 1.900 26.515 4.000 6.840 10.150 29.420 18.880 20.885 0.000 9.930 40.000 16.350 25.680 34.700 1.670 17.980 61.910 1.310 11.690 0.540 0.100 18.060 9.580 0.140 9.500 126.170 2.050 8.130 15.440 7.360 8.900 7.090 6.270 15.580 13.700

1 Year % Chg -25.42 92.31 -31.45 -38.80 1.69 22.49 .00 35.62 -9.83 131.53 -17.45 14.95 -24.35 41.94 1.83 -6.42 .00 .00 12.74 -1.49 -25.37 -35.26 12.50 -36.99 15.72 -31.36 -46.84 18.09 44.87 -30.50 9.34 26.05 36.55 16.19 35.45 7.35 -4.53 -14.03 165.41 -25.55 113.35 35.41


Vol. Yr (000) 17019 15540 113395 33834 722 5826 330184 37032 0 356912 7143 185 6212 722 14459 47 534014 13490 0 0 86232 91098 35702 118019 93 140604 13153 87499 12375 21252 59440 2650 9738 4025 342 2692 4923 1386 1244 125954 3424 16470 19644 11130 13914 227121 28250 15344 2694

P/E na na na na na na 20.17 na na 14.08 75.33 na 19.34 9.97 15.04 na 30.03 83.75 na na 38.32 96.42 68.75 na na na 19.12 11.16 na na 30.58 15.68 na 49.17 na na 15.69 na na na 27.04 na 24.92 16.10 12.14 na na na 66.69 23.32

Div. Yield 0.0 0.0 0.0 0.0 7.0 11.7 2.7 0.0 0.0 0.0 0.0 0.0 2.2 1.3 2.4 0.0 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.5 1.3 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 2.6 2.3 2.9 0.0 0.0 2.4 0.0 2.3


Company Hibbett Sports Hibernia Bancorp Highlight Networks Highpower International Inc. Highway Hldgs Ltd Himax Technologies Hingham Institution For Saving Hispanica Intl Delights-Amer. Histogenics Corporation HMN Financial HMS Holdings Hollysys Automation Hologic Inc. Home Bancorp Home BancShares Home Fed Bncp of Louisiana Home Loan Financial Corp Home Treasure Finders Homeinns Hotel Group HomeStreet, Inc. HomeTrust Bancshares Homie Recipes, Inc. Hongli Clean Energy Techn. (D) Hooker Furniture Corp Hopfed Bancorp Inc Horizon Bancorp (Ind) Horizon Pharma plc Horizon Technology Finance Horsehead Holding Hortonworks, Inc. Hot Mama's Foods HotApp International Inc. Houghton Mifflin Harcourt Houston Wire & Cable Hovnanian Enterprises Howard Bancorp Inc. (MD) HPC Acquisitions HSN Inc. HTG Molecular Diagnostics Hub Group Inc. Hudson Global Hudson Technologies Huntington Bancshares Huntington Bancshares Hurco Companies Huron Consulting Group Hutchinson Technology Huttig Building Products Hydra Industries Acquisition Hydra Industries Acquisition

Symbol HIBB HIBE HNETE HPJ HIHO HIMX HIFS HISP HSGX HMNF HMSY HOLI HOLX HBCP HOMB HFBL HLFN HMTF HMIN HMST HTBI HOMR CETC HOFT HFBC HBNC HZNP HRZN ZINC HDP HOTF HTPN HMHC HWCC HOVNP HBMD HPCQ HSNI HTGM HUBG HSON HDSN HBAN HBANP HURC HURN HTCH HBP HDRAU HDRAW

Last Price 30.240 21.350 0.050 3.000 4.790 8.200 119.800 2.630 3.500 11.550 12.340 22.180 38.690 25.980 40.520 23.250 23.250 0.085 34.160 21.710 20.250 0.300 0.450 25.240 12.000 27.960 21.670 11.730 2.050 21.900 0.320 0.000 21.780 5.280 4.550 13.240 0.047 50.670 4.360 32.950 2.920 2.970 11.060 1365.000 26.560 59.400 3.590 3.800 10.090 0.250

52W High

52W Low

55.740 23.000 0.200 6.490 5.840 9.490 135.030 2.700 12.470 12.920 22.550 27.055 43.000 27.224 47.500 27.370 25.750 0.200 34.780 24.430 20.980 0.311 3.700 28.390 13.860 29.190 39.490 14.590 16.050 29.830 0.320 0.000 27.140 12.515 15.490 15.150 0.120 75.430 19.750 44.000 3.240 4.750 11.900 1450.000 38.660 78.888 4.500 4.120 10.400 0.360

27.580 17.400 0.050 2.010 2.610 5.650 82.240 2.100 2.710 10.180 8.110 15.120 25.600 20.400 28.410 19.010 19.500 0.070 21.560 16.700 15.350 0.300 0.260 16.660 10.810 20.500 12.530 9.040 1.570 15.750 0.320 0.000 17.100 5.080 3.120 10.750 0.040 49.430 4.080 30.700 1.980 2.450 9.630 1310.000 23.950 43.350 1.230 2.810 9.750 0.160

1 Year % Chg -37.56 22.70 .00 -39.64 71.07 1.74 37.69 25.24 -68.18 -6.85 -41.63 -9.21 44.69 13.25 26.00 19.05 19.23 21.43 13.79 24.70 21.55 -3.54 -83.99 47.00 -5.66 6.96 68.11 -16.15 -87.05 -18.89 .00 5.17 -55.82 -70.63 16.14 16.25 -23.52 -13.47 -5.65 -21.22 5.13 2.63 -22.09 -13.15 2.57 13.43 1.00 38.89


Vol. Yr (000) 108992 38 16 20202 5605 651234 1412 10 4954 764 327711 106728 590933 2251 53191 438 49 103 47898 34365 15854 2 37678 16694 1954 6338 1104785 16754 298315 116460 0 254222 29601 1866 1173 119 75818 7166 72463 7813 17551 2275901 42 5796 57905 65404 3632 840 884

P/E 10.43 na na 8.11 28.18 41.00 13.74 na na 16.74 82.27 13.36 84.11 15.94 21.10 13.44 29.06 na na na na na 15.00 16.72 100.00 13.25 144.47 na na na na na na 15.53 .68 na na 14.95 na 18.41 292.00 21.21 14.00 na 10.80 25.49 na 3.45 na na

Div. Yield 0.0 0.0 0.0 0.0 8.3 3.3 1.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 1.5 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 1.3 2.1 0.0 11.7 0.0 0.0 0.0 0.0 0.0 4.7 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 2.5 6.3 1.2 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Hydra Industries Acquisition Hydra Industries Acquisition Hydrocarb Energy Hydrogenics Corp. I.D. Systems IAC/InterActiveCorp. IBERIABANK Corp. IBERIABANK Corp. IBEX Advanced Mortgage Tech. iCAD, Inc. Icahn Enterprises LP ICF International ICON plc Iconix Brand Group ICU Medical Inc. Idaho Bancorp (ID) Idaho Independent Bank Ideal Power Identiv, Inc. (E) Idera Pharmaceuticals (D) Idexx Laboratories IDO Security (E) iDreamSky Technology IF Bancorp IFAN Financial, Inc. Ignite Restaurant Group (D) Ignyta, Inc. IHO-Agro International II-VI Incorporated iKang Healthcare Group Ikonics Corporation Illumina Inc. Image Sensing Systems (D) Immersion Corp. Immucell Corp Immune Design Corp. Immune Pharmaceuticals Inc. Immunoclin Corporation Immunogen Inc. Immunomedics Impax Laboratories Imprimis Pharmaceuticals INC Research Holdings Inception Mining Inc. inContact Incyte Corporation Independent Bank Corp. Independent Bank Corp. (MA) Independent Bank Group Indevus Pharmaceuticals Inc

HDRAR HDRA HECC HYGS IDSY IACI IBKC IBKCP IBXME ICAD IEP ICFI ICLR ICON ICUI IDBQE IIBK IPWR INVE IDRA IDXX IDOI DSKY IROQ IFAN IRG RXDX IHGO IIVI KANG IKNX ILMN ISNS IMMR ICCC IMDZ IMNP IMCLE IMGN IMMU IPXL IMMY INCR IMII SAAS INCY IBCP INDB IBTX IDEV

Last Price 0.222 9.720 1.320 8.770 4.600 60.050 55.070 25.950 0.250 5.170 61.300 35.560 77.700 6.830 112.780 0.007 7.500 8.000 1.990 3.090 72.920 0.000 13.390 18.500 0.138 4.200 13.400 0.000 18.560 20.440 11.190 191.945 3.650 11.660 7.540 20.080 0.731 5.500 13.570 3.070 42.760 6.930 48.510 0.200 9.540 108.450 15.230 46.520 32.000 5.600

52W High

52W Low

0.462 10.000 2.750 17.550 7.480 84.660 71.210 26.440 0.250 11.140 101.500 43.730 84.140 37.294 124.690 0.007 8.000 11.530 14.950 5.480 84.255 0.000 17.870 18.770 0.260 8.330 19.400 0.000 19.640 22.670 20.430 242.370 4.910 14.450 11.400 36.320 2.320 5.600 19.430 5.480 52.100 8.790 51.690 0.440 11.930 133.620 15.880 53.335 46.660 5.600

0.083 9.470 0.400 7.200 3.010 58.300 52.270 24.750 0.250 2.950 60.010 29.190 50.870 5.340 79.440 0.006 6.950 5.930 1.526 2.270 61.370 0.000 6.640 16.350 0.050 3.250 6.410 0.000 12.550 10.200 9.760 130.000 2.200 7.720 4.860 10.170 0.610 3.000 5.850 1.500 29.760 4.940 22.170 0.050 6.245 69.050 12.070 37.780 29.730 5.600

1 Year % Chg -30.63 1.89 13.79 -34.01 -31.24 -1.22 -15.08 .00 -43.62 -33.71 -13.23 52.38 -79.79 37.70 9.84 7.14 10.19 -85.67 -29.93 -1.64 .00 -21.60 9.40 38.00 -46.63 95.62 35.97 35.90 -23.15 3.99 37.22 23.13 55.14 -34.76 -61.32 10.00 122.46 -36.04 34.97 -7.60 88.83 -25.93 8.53 48.34 16.70 8.67 -18.07 .00


Vol. Yr (000) 715 965 9819 15876 11910 250080 59760 1192 0 28814 23275 18022 126079 402425 34201 22 158 6169 24910 440869 120865 138025 87389 1148 15073 18013 71795 59506 121826 565 406794 19130 59356 2742 26322 47135 2 383986 273653 196378 10812 86225 4981 145408 341515 21479 25167 11813 0

P/E na na na na na 24.51 15.13 na na na na 18.72 20.78 4.99 39.30 na na na na na 39.63 na na 21.76 na na na na 18.38 23.23 na 55.96 na 106.00 22.85 na na na na na 115.57 na 28.70 na na na 19.28 19.14 na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 2.2 2.5 0.0 0.0 0.0 9.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 2.2 1.0 0.0


Company Indoor Harvest, Corp. Industrial Svcs Of America iNeedMD Holdings Infinera Infinity Pharmaceuticals Infinity Property and Casualty Information Services Group InfoSonics Corp. Ingles Market InnerWorkings Innocoll AG Innodata Inc. Innophos Holdings Innospec Innovative Solut.& Support (D) Inogen, Inc. Inotek Pharmaceuticals Inovalon Holdings, Inc. Inovio Pharmaceuticals, Inc. Insight Enterprises Insignia Systems Insmed, Inc. Insteel Industries Instride, Inc. Insulet Insys Therapeutics Int'l Multi-Asset Div. Income Intec Pharma Ltd. Integra LifeSciences Integrated Device Integrated Elect. Services Intel Inteliquent, Inc. Intellicell Biosciences Intelligent Highway Solutions Intellinetics, Inc. Intellipharmaceutics Intl. (D) Intellisense Solutions Inter Parfums Interactive Brokers Group Interactive Intelligence Group Interactive Multi-Media Auct. Intercept Pharmaceuticals InterCloud Systems, Inc. InterCloud Systems, Inc. InterCore Energy InterDigital Interface Inc. Intergroup Corp Interlink Plus Inc.

Symbol INQD IDSA NEMD INFN INFI IPCC III IFON IMKTA INWK INNL INOD IPHS IOSP ISSC INGN ITEK INOV INO NSIT ISIG INSM IIIN ITDPE PODD INSY YDIV NTEC IART IDTI IESC INTC IQNT SVFCE IHSI INLX IPCI INLL IPAR IBKR ININ IMMA ICPT ICLD ICLDW ICOR IDCC TILE INTG ITRK

Last Price 0.480 1.309 0.400 18.120 7.850 82.230 3.620 1.580 44.080 7.500 8.300 2.850 28.980 54.310 2.760 40.090 11.330 17.000 6.720 25.120 2.870 18.150 20.920 0.000 37.810 28.630 16.610 5.360 67.780 26.350 11.070 34.450 17.770 0.100 0.011 0.420 2.020 0.000 23.820 43.600 31.420 0.070 149.350 1.000 0.500 0.006 49.040 19.140 25.490 0.000

52W High

52W Low

1.500 6.000 2.250 25.240 17.420 87.890 4.970 3.250 57.680 8.690 16.460 3.050 63.290 59.520 4.450 55.980 19.450 33.750 10.830 32.800 3.690 28.660 25.780 0.000 46.910 46.170 19.750 6.190 68.840 29.040 11.717 37.489 23.200 0.100 0.049 0.490 3.920 0.000 35.220 45.950 50.390 4.200 314.880 4.730 2.950 0.006 60.690 27.170 38.000 0.000

0.300 1.240 0.400 13.000 7.190 69.870 3.070 1.050 36.380 4.940 5.700 2.110 28.530 38.440 2.270 29.060 4.680 16.510 5.321 23.030 2.040 13.930 14.610 0.000 24.950 20.150 15.540 5.250 47.813 14.500 6.280 24.870 14.310 0.100 0.008 0.280 1.730 0.000 22.328 25.560 28.640 0.070 137.280 0.935 0.450 0.006 44.280 15.130 17.320 0.000

1 Year % Chg -78.07 23.10 -53.52 6.43 -14.22 44.95 18.85 -3.72 39.85 -2.40 -50.42 27.19 -13.21 27.80 -26.80 -2.97 -19.83 17.32 -11.28 -17.91 35.82 -14.03 38.26 34.44 44.52 -5.07 -9.48 .00 -65.00 40.00 -10.62 -13.22 49.52 -34.41 -98.24 -4.26 -65.75 -75.96 .00 -7.30 16.21 44.75 -


Vol. Yr (000) 470 1536 79 462057 195355 9551 23108 40774 39842 47402 1821 5811 40266 41454 4549 61670 143283 133238 309295 45947 3628 124849 15268 173270 154114 1788 2315 60941 768904 3277 7619938 73547 0 1263 53 32419 21605 141865 33544 5870 127450 251336 299 0 94538 139466 1468

P/E na na na 53.29 na 15.28 na 52.67 37.04 8.93 na na 14.49 11.48 na 89.09 na 37.78 na 12.69 57.40 na 18.19 na na 42.73 na na na 23.53 14.01 14.72 14.93 na na na na na 23.13 70.32 na na na na na na 18.10 17.89 na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 1.5 0.0 0.0 0.0 6.6 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6 0.0 0.0 0.0 5.4 0.0 0.0 0.0 0.0 2.7 3.4 0.0 0.0 0.0 0.0 0.0 2.2 0.9 0.0 0.0 0.0 0.0 0.0 0.0 1.6 1.0 0.0 0.0


Company

Symbol

Intermolecular, Inc. Internap Corp. International Bancshares International Isotopes Internet Gold-Golden Lines Internet Initiative Japan Interpace Diagnostics Group Intersect ENT, Inc. Intersections Inc. Intersil Interups Inc. (E) Interval Leisure Group Intevac Inc. INTL FCStone Inc. INTL FCStone Inc. Intl. Speedway Intra-Cellular Therapies IntriCon Intuit Inc. Intuitive Surgical Inc. Inventergy Global, Inc. (D) Inventure Foods Investar Holding Corp. Investors Bancorp Investors Title InVivo Therapeutics Holdings Invuity, Inc. Ionis Pharmaceuticals iPass Inc. (D) iPath 10-year Bear iPath 10-year Bull iPath 2-year Bear iPath 2-year Bull iPath 5-year Bear iPath 5-year Bull iPath Long Bond Bear iPath Long Bond Bull iPath US Treasury Flattener iPath US Treasury Steepener IPG Photonics iRadimed Corporation IRIDEX Corp. Iridium Communications Iridium Communications iRobot Ironwood Pharmaceuticals IRSA Propiedades Comerciales iShares 1-3 Yr Intl Tr. E.T.F. iShares Commodities Select ETF iShares Emr Mrk Infrast E.T.F.

IMI INAP IBOC INIS IGLD IIJI IDXG XENT INTX ISIL ITUP IILG IVAC INTL INTLL ISCA ITCI IIN INTU ISRG INVT SNAK ISTR ISBC ITIC NVIV IVTY IONS IPAS DTYS DTYL DTUS DTUL DFVS DFVL DLBS DLBL FLAT STPP IPGP IRMD IRIX IRDM IRDMB IRBT IRWD IRCP ISHG COMT EMIF

Last Price 2.320 6.400 25.700 0.098 11.000 9.900 0.465 22.500 2.870 12.760 0.000 15.610 4.710 33.460 25.990 33.720 53.790 7.580 96.500 546.160 1.610 7.100 17.600 12.440 100.000 7.200 8.820 61.930 1.000 20.270 74.810 33.170 62.730 31.910 64.420 21.620 74.350 60.035 34.910 89.160 28.030 9.290 8.410 308.000 35.400 11.590 34.090 77.916 28.440 27.260

52W High

52W Low

2.440 10.750 31.000 0.105 12.300 10.931 2.740 32.850 3.970 16.390 0.000 27.450 8.030 37.740 26.482 38.270 60.790 8.650 109.210 564.857 9.400 13.080 18.000 13.130 102.410 19.680 18.180 77.800 1.490 23.746 78.670 36.200 66.220 36.180 68.040 25.889 78.690 64.460 38.980 102.490 33.250 11.277 11.360 400.000 37.710 17.110 39.000 84.590 42.800 37.570

1.550 5.750 22.470 0.029 3.610 7.780 0.450 15.740 1.810 9.200 0.000 13.980 4.280 18.730 25.200 28.540 16.290 5.590 79.630 447.000 0.710 6.570 13.350 10.700 66.550 6.550 8.460 37.380 0.845 16.040 72.930 29.010 59.710 27.202 60.520 17.040 71.530 57.000 32.070 69.860 12.700 6.420 5.850 236.560 27.550 9.770 21.500 76.320 27.490 25.340

1 Year % Chg 20.21 -19.60 -3.17 182.13 62.96 -1.00 -74.02 21.29 -26.60 -11.82 -25.28 -39.38 62.66 1.96 6.54 204.76 10.34 4.68 3.26 -77.00 -44.27 27.08 10.82 37.17 .31 -27.01 -11.41 2.58 -8.14 5.06 -10.44 6.44 .56 .42 -2.02 .93 19.01 117.29 8.02 -13.74 -15.82 1.96 -24.35 54.95 -7.79 -31.14 -15.89


Vol. Yr (000) 22844 68635 49678 13451 1831 708 13590 80366 12175 235127 63444 17962 35309 1031 34041 123305 2082 449773 73123 614533 47611 1733 672913 704 62002 9072 575717 38283 12487 12 496 16 635 18 2076 23 264 306 106598 9202 5512 228553 635 95114 319337 510 3312 13442 3161

P/E na na 12.54 na na 27.50 na na na 19.33 na 11.74 na 11.66 na 30.94 na 26.14 34.10 37.74 na na 16.76 24.39 15.34 na na 619.30 na na na na na na na na na na na 19.90 63.70 10.93 10.38 na 31.33 na na na na na

Div. Yield 0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0 0.0 3.7 0.0 3.0 0.0 0.0 8.3 0.8 0.0 0.0 1.2 0.0 0.0 0.0 0.2 1.6 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.4 0.0 0.0 4.5 0.0 1.5 2.1


Company

Symbol

iShares Europe Dev Real Estate iShares Glb Clean Enrgy E.T.F. iShares Global Timber&Forestry iShares GNMA Bond ETF iShares India 50 ETF iShares Int'l Dev Real Estate iShares Intl Treasury E.T.F. iShares MSCI ACWI E.T.F. iShares MSCI ACWI ex US E.T.F. iShares MSCI Asia ex Japan iShares MSCI Em Mkt Asia ETF iShares MSCI Emerg. Latin Ame. iShares MSCI Europe Financial iShares MSCI Europe Small-Cap iShares MSCI Qatar Capped ETF iShares MSCI UAE Capped ETF iShares NASDAQ BioTech E.T.F. iShares PHLX Semicond. E.T.F. Isle Of Capri Casinos Israel Growth Partners Israel Growth Partners Isramco Itron Inc. Ituran Location & Control ITUS Corp. Iveda Solutions Ixia IXYS Corp. J A Energy J&J Snack Foods J.B. Hunt Transport j2 Global JA Solar Holdings Jack Henry & Associates Jack In The Box Jacksonville Bancorp Jacksonville Bancorp Inc (IL) Jaguar Animal Health, Inc. Jakks Pacific Jamba James River Group Holdings Janus Equal Risk Wt Large Cap Jarex Solutions Corp. Jason Industries, Inc. Jason Industries, Inc. Jazz Pharmaceuticals JD.com, Inc. Jefferson Bancshares Inc JetBlue Airways JetPay Corp.

IFEU ICLN WOOD GNMA INDY IFGL IGOV ACWI ACWX AAXJ EEMA EEML EUFN IEUS QAT UAE IBB SOXX ISLE IGPAU IGPAZ ISRL ITRI ITRN ITUS IVDA XXIA IXYS JAEN JJSF JBHT JCOM JASO JKHY JACK JAXB JXSB JAGX JAKK JMBA JRVR ERW JRSC JASN JASNW JAZZ JD JFBI JBLU JTPY

Last Price 37.590 9.840 47.770 50.109 27.190 27.885 89.670 55.820 39.610 53.410 50.400 24.388 20.320 45.280 19.280 15.810 338.330 89.840 13.930 0.010 0.010 89.310 36.180 18.930 3.010 0.575 12.430 12.630 0.050 116.670 73.360 82.320 9.700 78.060 76.710 18.730 26.280 2.250 7.960 13.490 33.540 50.040 0.000 3.780 0.067 140.560 32.265 8.020 22.650 2.720

52W High

52W Low

41.300 13.050 56.693 51.660 33.540 32.636 97.112 63.075 47.890 69.940 67.150 37.620 24.820 49.770 25.040 21.600 400.790 101.800 21.430 0.010 0.010 144.800 43.430 26.000 6.400 1.150 16.050 16.755 0.500 125.620 93.500 84.150 10.800 79.920 99.990 19.520 33.080 7.060 10.280 16.890 34.580 55.190 0.000 10.040 1.310 194.730 38.000 8.020 27.360 3.467

35.700 8.350 44.100 49.598 25.000 27.090 87.300 50.370 37.951 47.610 44.040 24.223 19.840 40.230 17.920 14.430 284.160 72.863 8.150 0.010 0.010 84.520 27.930 17.760 2.010 0.260 9.840 10.000 0.050 96.530 69.690 56.500 6.300 60.100 63.935 10.400 21.760 1.690 5.700 12.350 20.610 48.860 0.000 2.900 0.059 117.260 21.550 8.020 14.130 1.910

1 Year % Chg 2.99 1.65 -9.77 -1.01 -9.06 -7.17 -7.35 -4.58 -7.93 -12.34 -13.39 -33.32 -7.72 8.67 -19.43 -17.91 11.53 -3.28 66.43 .00 .00 -35.28 -14.45 -14.11 -50.00 10.49 .24 .00 7.26 -12.93 32.77 18.51 25.62 -4.06 52.52 14.26 17.06 -10.60 47.36 -2.93 -61.62 -94.74 -14.15 39.43 .00 42.81 27.10


Vol. Yr (000) 7019 14600 4913 2388 90346 49205 15883 470745 205024 326012 10550 656 55031 1800 3163 3516 514474 116358 90696 0 0 194 78231 2088 1711 2076 100830 39784 20 15658 246613 81085 316472 93043 158528 2621 227 2929 119448 56874 31933 25 11929 3551 152265 2480744 0 1993052 1474

P/E na na na na na na na na na na na na na na na na na na 16.58 na na na na 15.39 na na na 19.73 na 31.28 20.49 30.72 na 28.28 25.57 19.93 15.83 na 15.02 22.11 19.85 na na na na 15.02 na 28.64 13.48 na

Div. Yield 3.4 2.4 2.0 1.5 0.6 3.7 0.2 2.5 2.5 2.4 2.4 3.0 3.6 2.0 13.5 11.6 0.0 1.3 0.0 0.0 0.0 0.0 0.0 4.1 0.0 0.0 0.0 1.2 0.0 1.3 1.2 1.5 0.0 1.3 1.6 0.0 1.3 0.0 0.0 0.0 1.9 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company Jewett-Cameron Trading Co. Jiayuan.com International Jinpan International Jishanye Inc. Jive Software JM Global Holding JM Global Holding JM Global Holding JobLocationMap Inc. Joe's Jeans John B. Sanfilipop & Son Johnson Outdoors Jolley Marketing Joymain Int'l Development Grp. JRSIS Health Care Corp. Juniata Valley Financial Juniper Pharmaceuticals Juno Therapeutics, Inc. K2M Group Holdings Kaiser Aluminum KaloBios Pharmaceuticals (E) Kamada Ltd. Kandi Technolgies Group Kange Corp. Kansas City Life Karnet Cap Corp. Karyopharm Therapeutics KBS Fashion Group KCAP Financial, Inc. Kearny Financial Kelly Services Kelly Services KemPharm, Inc. Kentucky First Federal Bancorp Keryx Biopharmaceuticals Ketdarina Corp. Keurig Green Mountain Kewaunee Scientific Corp Key Link Assets Corp. Key Technology Key Tronic Kforce Inc. Kimball Electronics Kimball International Kindred Biosciences Kingold Jewelry Inc. (D) Kingstone Companies Kingsway Financial Services Kingtone Wirelessinfo Solution Kirkland's Inc.

Symbol JCTCF DATE JST JSHYE JIVE WYIGW WYIG WYIGU JBCT JOEZ JBSS JOUT JLLM JIDG JRSS JUVF JNP JUNO KTWO KALU KBIO KMDA KNDI KGNRE KCLI KRTT KPTI KBSF KCAP KRNY KELYA KELYB KMPH KFFB KERX KTDR GMCR KEQU KYLK KTEC KTCC KFRC KE KBAL KIN KGJI KINS KFSYF KONE KIRK

Last Price 10.051 7.450 3.830 0.800 4.080 0.120 9.500 9.580 0.000 0.165 54.030 21.890 0.000 6.450 0.000 17.650 10.300 43.970 19.740 83.660 23.590 4.146 10.900 0.000 38.290 0.000 13.250 2.800 4.070 12.670 16.150 16.400 19.860 9.340 5.050 0.000 89.980 17.790 0.000 10.370 7.600 25.280 10.990 9.770 3.400 0.725 9.000 1.500 3.380 14.500

52W High 13.730 9.480 7.020 6.640 6.330 0.120 9.502 10.410 0.000 0.570 66.290 35.290 0.000 8.530 0.000 19.950 15.440 69.280 26.290 88.915 45.820 5.150 14.850 0.000 51.447 0.000 38.470 13.760 7.680 13.000 18.220 17.964 26.150 10.370 14.990 0.000 139.740 18.500 0.000 13.410 12.490 29.330 17.010 12.990 7.910 1.450 10.000 2.720 7.880 29.520

52W Low 7.700 4.180 3.120 0.600 3.510 0.120 9.500 9.500 0.000 0.081 34.570 20.320 0.000 0.080 0.000 17.280 5.090 33.000 16.400 68.420 0.442 3.090 5.050 0.000 37.830 0.000 10.000 2.120 3.680 9.418 13.470 12.240 10.900 7.940 3.040 0.000 39.800 15.302 0.000 8.080 7.500 20.320 10.070 8.510 3.150 0.490 6.110 1.310 2.400 12.470

1 Year % Chg -.78 56.84 -40.53 -87.95 -32.34 -50.24 18.75 -29.84 -3.29 83.93 -15.80 -5.41 17.12 70.45 9.11 -22.20 -20.28 -64.60 -34.12 -40.32 27.20 -5.11 -4.98 14.32 -64.31 -32.04 -.06 -21.44 -4.28 4.77 -8.57 7.13 -54.36 -18.54 10.43 -22.76 37.68 -38.66


Vol. Yr (000) 406 36491 8481 3 123123 35 5 960 113433 17886 4389 6011 146 13420 403592 48731 53701 1211164 5506 168593 4996 97189 458 48647 160199 31484 8 16106 554 489817 709680 570 1336 4742 41351 18183 31884 17665 37184 4495 316 7223 43286

P/E 6.09 41.39 na na na na na na na na 19.37 20.65 na na na 17.48 na na na 17.58 na na 29.46 na 13.34 na na na na 211.17 16.82 17.08 na 35.92 na na 28.75 17.44 na na 12.88 18.06 12.78 24.43 na 1.86 9.68 na .48 16.86

Div. Yield 0.0 3.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 15.0 0.6 1.2 1.2 0.0 4.3 0.0 0.0 1.4 2.9 0.0 0.0 0.0 1.9 0.0 2.2 0.0 0.0 2.7 0.0 0.0 0.0


Company

Symbol

Kitara Media Corp. Kite Pharma Kitov Pharamceuticals Holdings Kitov Pharamceuticals Holdings KLA-Tencor KLX Inc. Knight Knox Development Corp. Knowledge Machine Intl. Kona Grill KongZhong Kopin Corp. Kore Resources Kornit Digital Ltd. Koss Corp. KraneShares CSI China Internet Kratos Defense & Security KS Bancorp Inc. (NC) KTL Bamboo International Ku6 Media Co. Kulicke & Soffa Industries Kura Oncology, Inc. KVH Industries La Jolla Pharmaceutical (D) Lake Shore Bancorp Lake Sunapee Bank Group Lakeland Bancorp Lakeland Financial Lakeland Industries Lam Research Lamar Advertising Corp. Lancaster Colony Landec Corp. Landmark Bancorp Landmark Infrastructure Lands End Inc. Landstar System Lantheus Holdings, Inc. Lantronix, Inc. LaPorte Bancorp Lattice Semiconductor Lawson Products Layne Christensen Co. LCNB LDR Holding Leading Brands Legacy Education Alliance Legacy Reserves LP Legacy Reserves LP Legacy Reserves LP Legacy Ventures International

KITM KITE KTOV KTOVW KLAC KLXI KNKX KNMX KONA KZ KOPN KORX KRNT KOSS KWEB KTOS KSBI KTLC KUTV KLIC KURA KVHI LJPC LSBK LSBG LBAI LKFN LAKE LRCX LAMR LANC LNDC LARK LMRK LE LSTR LNTH LTRX LPSB LSCC LAWS LAYN LCNB LDRH LBIX LEAI LGCY LGCYP LGCYO LGYV

Last Price 0.870 61.620 3.150 0.510 69.350 30.790 0.000 0.156 15.860 7.500 2.720 0.180 10.800 1.997 38.426 4.100 12.500 0.000 0.860 11.670 8.400 9.420 27.000 13.400 14.030 11.790 46.620 11.940 79.420 59.980 115.460 11.830 26.270 14.640 23.440 58.650 3.380 1.130 15.200 6.470 23.350 5.260 16.360 25.110 2.780 1.150 1.750 6.400 6.220 1.530

52W High 0.870 89.840 5.700 1.400 71.880 46.160 0.000 0.510 28.660 8.576 4.450 0.180 17.500 3.500 44.680 7.120 14.000 0.000 1.600 16.540 25.000 15.790 44.990 15.850 16.350 12.500 49.490 15.780 84.490 61.730 118.740 15.160 27.500 19.000 55.820 74.380 8.580 2.270 15.280 7.660 29.640 10.510 17.880 47.120 4.269 1.350 15.550 21.900 22.030 2.150

52W Low 0.510 44.010 2.350 0.441 44.950 28.350 0.000 0.025 12.200 4.880 2.500 0.110 9.910 1.750 26.000 3.640 11.000 0.000 0.540 8.800 6.720 8.830 14.120 13.000 13.500 10.500 37.420 7.780 61.200 51.030 86.850 11.025 19.562 10.540 20.710 53.990 2.560 1.080 11.900 3.250 19.196 3.750 13.950 20.950 2.230 0.600 1.040 4.971 4.790 0.750

1 Year % Chg 58.18 6.85 -1.38 -25.36 522.00 -31.31 38.63 -24.86 30.91 14.11 17.87 -18.33 13.64 -14.00 -19.29 -25.53 46.34 -1.18 -10.18 .77 7.25 27.43 .10 11.82 23.30 -14.34 30.23 -13.48 -56.56 -19.14 -40.21 21.70 -6.10 -12.61 -44.86 8.56 -23.40 -20.57 27.78 -84.69 -66.49 -65.08 -


Vol. Yr (000) 15 288926 19110 2924 423949 157355 11 26904 37702 48071 39 14537 3397 38444 118675 38 19199 144155 2189 9580 52441 674 1122 14640 12829 31715 552813 165217 25288 20019 2120 10326 97198 113533 15576 3413 878 436624 7945 65361 1693 75958 1045 631 135808 2829 8458 2132

P/E

Div. Yield

na 0.0 na 0.0 na 0.0 na 0.0 22.81 3.0 na 0.0 na 0.0 na 0.0 na 0.0 19.74 0.0 na 0.0 na 0.0 na 0.0 28.53 0.0 na 0.3 na 0.0 11.79 0.0 na 0.0 na 0.0 17.68 0.0 na 0.0 na 0.0 na 0.0 24.81 2.1 12.09 4.0 14.04 2.9 17.33 2.1 4.47 0.0 17.42 1.5 14.63 4.6 29.68 1.7 22.75 0.0 12.00 2.8 na 9.2 na 0.0 17.51 0.5 7.68 0.0 na 0.0 18.54 1.1 129.40 0.0 212.27 0.0 na 0.0 13.41 4.0 na 0.0 13.90 0.0 na 0.0 na 115.0 na 32.7 na 34.1 na 0.0


Company

Symbol

LegacyTexas Financial Group Legg Mason Dev ExUS Div Core Legg Mason Emerg Mrk Div Core Legg Mason Low Vola Hi Div Legg Mason US Div Core LeMaitre Vascular LendingTree, Inc. Lexicon Pharmaceuticals LF George Holdings LGI Homes LHC Group Liberty Bancorp Inc. Liberty Broadband Corporation Liberty Broadband Corporation Liberty Global Liberty Global Liberty Global Liberty Interactive Liberty Interactive Liberty Interactive Liberty Interactive Liberty LiLAC Group Liberty LiLAC Group Liberty Media Corp. Liberty Media Corp. Liberty Media Corp. Liberty Tax Liberty TripAdvisor Holdings Liberty TripAdvisor Holdings Life Clips, Inc. LifePoint Health, Inc. Lifetime Brands Lifevantage Corp. Lifeway Foods Ligand Pharmaceuticals Lightbridge Corp. (D) LightPath Technologies LightTouch Vein & Laser Lilis Energy (D) LILM Inc. Lime Energy Limelight Networks Limoneira Co Lincoln Educational Services Lincoln Electric Holding Lincoln Park Bancorp Lindblad Expeditions Holdings Lindblad Expeditions Holdings Line Up Advertisement Inc. Linear Technology Corp.

LTXB DDBI EDBI LVHD UDBI LMAT TREE LXRX LFGH LGIH LHCG LBCP LBRDK LBRDA LBTYB LBTYA LBTYK LVNTB QVCA QVCB LVNTA LILA LILAK LMCA LMCK LMCB TAX LTRPA LTRPB LCLP LPNT LCUT LFVN LWAY LGND LTBR LPTH LTVL LLEX LILM LIME LLNW LMNR LINC LECO LPBC LINDW LIND LUAD LLTC

Last Price 25.020 24.990 24.920 24.850 24.980 17.250 89.280 13.310 0.000 24.330 45.290 7.430 51.860 51.650 40.650 42.360 40.770 45.310 27.320 27.159 45.110 41.370 43.000 39.250 38.080 38.660 23.830 30.340 30.860 1.800 73.400 13.260 9.520 11.100 108.420 1.000 2.830 0.981 0.200 0.750 2.880 1.460 14.940 1.990 51.890 7.410 3.050 11.110 0.000 42.470

52W High 32.500 25.430 25.310 25.240 25.380 18.440 139.585 15.790 0.000 36.070 51.830 7.430 59.700 58.130 57.790 55.434 51.013 45.310 31.620 30.750 45.430 60.000 69.890 42.220 40.610 42.350 37.030 35.100 37.680 3.990 88.180 17.605 10.500 22.380 114.000 2.920 2.980 1.750 3.150 0.750 4.380 4.430 25.510 3.210 72.500 8.250 3.300 12.000 0.000 49.570

52W Low 19.340 24.930 24.850 24.850 24.980 7.210 38.850 6.020 0.000 12.210 27.510 7.430 42.120 44.080 40.650 38.430 37.240 36.040 24.720 25.800 35.010 31.935 32.000 32.670 32.180 34.760 19.925 22.090 23.960 0.200 58.610 12.480 1.400 9.880 49.650 0.750 0.800 0.400 0.070 0.750 2.350 1.430 14.520 0.170 49.710 6.650 0.220 8.200 0.000 36.410

1 Year % Chg 4.91 125.49 84.69 108.97 63.07 45.25 .00 4.09 3.11 -19.87 -10.72 -9.45 20.19 -7.14 -8.52 19.59 11.28 8.71 8.02 -33.32 12.79 15.74 2.07 -22.91 4.62 -40.10 103.76 -35.48 211.09 42.10 -72.21 .00 -1.71 -47.29 -40.19 -28.93 -24.90 10.60 464.81 12.45 -6.86


Vol. Yr (000) 62641 2 4 0 3 24991 70754 1537729 83967 27289 0 65070 38653 50 541170 788371 20 502396 81 162479 22695 36248 233934 186211 22 10528 142811 21 14 98752 8641 492982 5937 92043 52770 31589 11 19776 0 2754 82259 9304 30754 112786 72 10818 29613 634337

P/E 19.10 na na na na na 54.11 na na 11.64 26.33 14.57 na na na na na na 20.09 na na na na 150.96 na na 23.36 na na na 18.12 17.45 43.27 111.00 111.77 na 56.60 na na na na na 71.14 na 14.06 na na na na 20.62

Div. Yield 2.2 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 2.4 0.0 0.0 0.0 0.0 2.8


Company

Symbol

Linn Co, LLC Linn Energy Llc Lion Biotechnologies, Inc. Lion Consulting Group Lionbridge Technologies Inc Lipocine Inc. Liquidity Services Liquidmetal Technologies Littelfuse Inc. LivaNova PLC Live Fit Corp. Live Oak Bancshares Live Ventures LivePerson Living 3D Holdings LKQ Corporation LM Funding America LM Funding America LMI Aerospace Inc. Lo-Jack Corp. Locan Inc. Logitech International (E) LogMein Lollipop Corp. Lombard Medical Loncar Cancer Immunotherapy Lone Star Gold, Inc. Longbau Group, Inc. Loral Space & Communications Loxo Oncology, Inc. Lpath Inc. (D) LPL Financial Holdings LRAD Corporation LSI Industries (E) Luckycom, Inc. lululemon athletica Lumentum Holdings Luminex Corp Lumos Networks Luna Innovations Luxurious Travel Corp. Lvyuan Green Building Mat Tech LZG International Inc. M&A Holding Corp. M/A-COM Technology Solutions Macatawa Bank Corp Mackinac Financial Macrocure Ltd. MacroGenics, Inc. Madison Ventures

LNCO LINE LBIO LIOC LIOX LPCN LQDT LQMT LFUS LIVN LVFZE LOB LIVE LPSN LTDH LKQ LMFA LMFAW LMIA LOJN LOCNE LOGI LOGM LOLI EVAR CNCR LSTGE LNGB LORL LOXO LPTN LPLA LRAD LYTS LKYM LULU LITE LMNX LMOS LUNA LXRT LVYN LZGI MHDG MTSI MCBC MFNC MCUR MGNX MAVT

Last Price 1.020 1.290 7.720 0.000 4.910 12.930 6.500 0.169 107.010 59.370 0.000 14.200 1.460 6.750 0.100 29.630 8.890 1.000 10.070 5.560 0.025 15.070 67.100 1.050 1.350 28.560 0.014 5.000 40.710 28.450 0.227 42.650 1.990 12.190 1.300 52.470 22.020 21.390 11.200 1.080 0.000 0.000 0.000 0.000 40.890 6.050 11.490 1.270 30.970 1.700

52W High 14.520 14.930 15.030 0.000 6.460 19.230 11.000 0.194 114.900 77.000 0.000 21.250 4.050 14.270 0.150 32.250 10.000 1.980 14.790 5.760 0.025 16.380 75.420 1.050 6.500 31.500 0.014 5.490 80.170 35.000 3.751 48.180 3.010 12.800 2.000 70.000 26.880 22.850 18.570 1.850 0.000 0.000 0.000 0.000 43.190 6.121 12.750 16.100 39.900 5.000

52W Low 0.900 1.060 5.270 0.000 4.470 4.930 6.201 0.116 82.530 53.130 0.000 12.510 0.750 6.725 0.051 22.900 8.026 0.500 9.088 2.030 0.025 12.370 45.060 1.050 1.250 25.070 0.014 0.800 35.100 9.900 0.160 36.410 1.370 5.840 0.200 43.140 13.970 15.050 10.710 0.880 0.000 0.000 0.000 0.000 25.820 4.960 9.900 0.850 19.670 1.700

1 Year % Chg -90.16 -87.27 -14.61 145.82 -20.44 37.40 10.70 6.63 -53.50 -52.13 -23.08 5.37 -28.58 118.90 .00 12.21 36.00 .00 -79.23 .00 -48.28 142.13 -91.95 -4.26 -26.30 79.53 -5.95 14.02 -33.41 -23.94 30.72 11.21 -3.04 -82.60 -11.69 -


Vol. Yr (000) 503657 894461 122789 59640 54725 73749 83842 34286 113464 15646 71507 89412 11 436087 45 68 10110 11293 0 86852 65682 0 4695 1722 0 13 13773 23345 113466 239849 14730 23338 17 694426 43559 67963 31454 15223

111761 13159 1550 75820 73207 0

P/E na .82 na na 30.69 na 65.00 na 30.57 na na 64.55 na na na 21.79 na na na 556.00 na na 203.33 na na na na na na na na 21.76 6.86 40.63 na 27.91 na 22.76 23.83 na na na na na na 18.33 8.98 na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.4 0.0 0.0 0.0 0.0 0.0 2.3 0.0 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 3.6 0.0 0.0 0.0


Company

Symbol

Magal Security Systems Magellan Gold Magellan Health, Inc. Magellan Petroleum Corp. (D) Magic Software Entprs Inc Magicstem Group Corp. MagneGas Corp. Magyar Bancorp Maiden Holdings Maiden Holdings MainSource Financial Group Majesco Entertainment Co. MakeMyTrip Ltd. MakingORG, Inc. Malaysia Pro-Guard.Secur. Mgmt Malibu Boats Malvern Bancorp MAM Software Group Manhattan Associates Manhattan Bridge Capital Manitex International (D) Mannatech, Incorporated MannKind ManTech International Marathon Patent Group Marchex Inc. Marine Pete Tr Marinus Pharmaceuticals MarketAxess Holdings Marketo, Inc. Markit Ltd. Marlin Business Services Marriott International Marrone Bio Innovations, Inc. Marten Transport Martin Midstream Partners Marvell Technology Group Masimo Corp. Massive Interactive Match Group, Inc. Materialise Nv Matrix Service Mattel Mattersight Corporation Matthews International Mattress Firm Holding (D) Mattson Technology Max Sound Corp. Maxim Integrated Products Maxima Group

MAGS MAGE MGLN MPET MGIC MGGI MNGA MGYR MHLD MHLDO MSFG COOL MMYT CQCQ MPGS MBUU MLVF MAMS MANH LOAN MNTX MTEX MNKD MANT MARA MCHX MARPS MRNS MKTX MKTO MRKT MRLN MAR MBII MRTN MMLP MRVL MASI HUGE MTCH MTLS MTRX MAT MATR MATW MFRM MTSN MAXD MXIM MXMG

Last Price 4.245 0.050 61.660 0.549 5.530 2.050 1.610 10.010 14.910 52.600 22.880 1.040 17.160 4.180 0.240 16.370 17.560 6.950 66.170 4.390 5.950 18.850 1.450 30.240 1.600 3.890 4.120 7.640 111.590 28.710 30.170 16.060 67.040 1.100 17.700 21.700 8.820 41.510 0.042 13.550 7.060 20.540 27.170 6.560 53.450 44.630 3.530 0.013 38.000 0.400

52W High 6.150 0.090 73.000 7.485 7.080 2.050 2.500 11.150 16.980 58.250 24.050 2.370 28.190 4.180 0.240 24.140 17.700 7.480 77.749 4.784 13.070 29.600 7.880 35.234 8.990 5.320 14.450 20.720 115.890 35.630 30.870 21.549 85.000 5.010 24.920 38.610 16.780 46.000 0.250 16.170 10.350 26.220 31.245 8.100 61.100 70.420 5.100 0.115 42.180 1.550

52W Low 3.980 0.030 45.400 0.475 5.130 2.050 0.420 8.150 12.420 46.750 18.030 0.840 11.970 3.500 0.185 12.900 11.800 4.760 37.814 2.980 5.120 16.300 1.380 24.900 1.320 3.510 4.010 4.520 66.175 23.170 24.930 12.620 63.950 1.000 14.620 18.080 7.550 25.120 0.040 12.630 6.450 16.470 19.445 4.750 44.480 38.660 2.130 0.013 29.470 0.060

1 Year % Chg -26.94 25.00 2.72 -92.45 -7.06 .00 136.76 18.60 16.58 8.30 9.37 -17.46 -33.97 4.50 29.73 -15.05 45.24 24.54 62.50 8.93 -53.19 -29.27 -72.20 .03 -81.00 -15.25 -58.43 -27.72 55.61 -12.26 14.15 -21.77 -14.08 -69.53 -19.03 -19.27 -39.17 57.59 -83.20 -25.84 -7.97 -12.20 4.96 9.82 -23.16 3.82 -79.66 19.23 -


Vol. Yr (000) 10318 1427 51284 160195 12633 0 242301 271 83262 2657 9539 17053 69385 1 13 29960 2247 2189 134513 9835 27378 3155 1573964 38507 25507 33734 790 20886 60582 105219 122590 8779 583057 17399 42100 41128 1804896 88501 1149 64181 14652 62781 1394949 13742 28184 81315 179899 472313 684875 814

P/E 20.21 na 64.23 na 13.49 na na 77.00 10.35 na 14.21 na na na na 15.74 30.28 28.96 50.51 14.16 148.75 8.34 na 21.91 na 29.92 1.80 na 45.36 na 47.14 11.55 21.91 na 16.54 31.45 na 27.67 na na na 26.33 23.42 na 17.64 20.01 16.81 na 24.05 na

Div. Yield 0.0 0.0 0.0 0.0 3.1 0.0 0.0 0.0 3.7 6.7 2.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.8 0.0 0.0 0.0 2.7 0.0 0.0 6.5 0.0 0.7 0.0 0.0 3.4 1.5 0.0 0.6 15.4 2.7 0.0 0.0 0.0 0.0 0.0 5.5 0.0 1.1 0.0 0.0 0.0 3.1 0.0


Company

Symbol

Maxwell Resources, Inc. Maxwell Technologies Mays J W Inc Mazor Robotics Ltd. Mazzal Hldg Corp. MB BANCORP INC. MB Financial MB Financial MBT Financial MCBC Holdings, Inc. McGrath Rent MDC Partners MDU Resources Group Mecox Lane Ltd. Med-Cannabis Pharma Inc. Medallion Financial MedAssets, Inc. Medical Transcription Billing Medical Transcription Billing Medicines Company Medicinova Medidata Solutions Medigus Ltd. Medite Cancer Diagnostics Medivation MediWound Ltd. Medizone Intl Inc Medovex Corp. Medovex Corp. Medytox Solutions Meetinghouse Bancorp Inc. MeetMe, Inc. Mega Media Group MEI Pharma MELA Sciences Melco Crown Entertainment Mellanox Technologies Melrose Bancorp, Inc. Memorial Production Partners Memorial Resource Development Mentor Graphics MER Telemanagement (D) MercadoLibre Mercantile Bank Corp Mercer International Merchants Bancorp (OR) Merchants Bancshares (VT) Mercury Systems Inc. Merecot Corp. (E) Meridian Bancorp, Inc.

MAXEE MXWL MAYS MZOR MZZL MBCQ MBFI MBFIP MBTF MCFT MGRC MDCA MDURP MCOX MCPI TAXI MDAS MTBCP MTBC MDCO MNOV MDSO MDGS MDIT MDVN MDWD MZEI MDVX MDVXW MMMS MTGB MEET MMDAQ MEIP MELA MPEL MLNX MELR MEMP MRD MENT MTSL MELI MBWM MERC MBNC MBVT MRCY MTCP EBSB

Last Price

52W High

0.020 0.020 7.140 9.470 57.450 63.200 10.160 14.990 0.570 0.570 13.480 14.000 32.370 36.230 26.830 27.960 6.830 6.880 13.700 16.470 25.190 37.140 21.720 28.650 94.250 97.000 3.780 4.420 0.141 0.500 7.040 11.050 30.940 31.240 24.850 ********** 1.200 3.220 37.340 43.790 3.550 5.900 49.290 61.308 2.680 5.170 1.690 9.550 48.340 70.790 8.540 10.470 0.085 0.150 1.100 5.800 0.060 1.050 3.000 7.000 15.500 15.700 3.580 3.720 0.001 0.001 1.600 6.590 1.110 4.050 16.800 28.170 42.140 52.770 15.280 15.690 2.640 18.708 16.150 21.570 18.420 28.090 0.845 3.200 114.340 153.420 24.540 26.270 9.050 15.950 0.840 1.250 31.490 34.000 18.360 19.990 0.000 0.000 14.100 14.905

52W Low 0.020 4.064 47.000 8.500 0.570 10.400 27.930 26.200 4.830 10.700 23.480 16.150 90.250 2.600 0.035 6.150 17.000 24.850 1.081 23.320 2.620 35.810 2.510 1.200 37.630 5.000 0.051 0.870 0.011 0.750 12.560 1.320 0.001 1.470 1.000 12.800 32.240 13.000 1.570 13.365 17.120 0.750 85.750 18.420 8.800 0.680 26.400 12.760 0.000 11.030

1 Year % Chg .00 -21.71 18.26 -18.13 .00 27.77 -1.49 -2.61 36.87 -29.75 -4.40 .27 1.34 -53.00 -29.67 56.58 -48.72 34.95 16.78 3.23 -43.85 -2.94 28.23 -22.73 -57.14 17.43 133.99 .00 -62.53 -7.50 -33.86 -1.38 15.41 -81.91 -10.43 -15.97 -14.66 -10.44 16.75 -26.36 -30.00 2.81 31.90 25.67


Vol. Yr (000) 0 94047 115 10377 0 686 81346 1406 5165 20624 24238 104503 13 2570 2280 63084 155057 10 3474 349443 29866 111250 29 248381 220238 7933 33013 6800 610 69 40 131784 0 231593 49294 925521 133968 655 264252 408171 229021 12491 110300 9117 62301 253 2040 33608 55888

P/E na na 53.19 na na na 16.95 na 15.52 na 15.27 na na na na na 23.26 na na na na 234.71 na na 30.40 na na na na 33.33 na 358.00 na na na 60.00 41.72 na na 107.67 14.62 na 50.37 15.34 10.52 na 15.59 28.69 na 31.33

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 2.1 7.5 0.0 0.0 3.9 3.8 0.0 0.0 0.0 14.3 0.0 11.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.0 0.0 0.0 52.4 0.0 1.2 0.0 0.4 2.4 5.0 0.0 3.6 0.0 0.0 0.8


Company Meridian Bioscience Merit Medical Merrimack Pharmaceuticals Merus Labs International Mesa Laboratories Mesoblast Ltd. Meta Financial Group Metabolix, Inc. MetaSolutions, Inc. Methanex Corp. Methes Energies Intl. (D) Methes Energies Intl. (D) Methes Energies Intl. (D) Metro Bancorp MFRI Inc. MGC Diagnostics Corp. MGE Energy MGP Ingredients Inc MicroChannel Technologies Microchip Technology Micromem Technologies Micron Technology Micronet Enertec Technologies Micronet Enertec Technologies Microsemi Corp. Microsoft Microstrategy Microvision, Inc. Mid Penn Bancorp Inc Mid-Con Energy Partners Midatech Pharma PLC Middleburg Financial Middleby Corp. (D) Middlefield Banc Corp. Middlesex Water MidWestOne Financial Group Mill City Ventures III Miller Herman Mimecast Limited MiMedx Group MIND CTI Ltd MINDBODY, Inc. Minden Bancorp Minerva Neurosciences Mint Leasing Inc. Mirati Therapeutics Inc Mirna Therapeutics, Inc. Misonix Inc Mitcham Industries Mitek Systems, Inc.

Symbol VIVO MMSI MACK MSLI MLAB MESO CASH MBLX MTSU MEOH MEIL MEILW MEILZ METR MFRI MGCD MGEE MGPI MCTCE MCHP MMTIF MU MICTW MICT MSCC MSFT MSTR MVIS MPB MCEP MTP MBRG MIDD MBCN MSEX MOFG MCVT MLHR MIME MDXG MNDO MB MDNB NERV MLES MRTX MIRN MSON MIND MITK

Last Price 20.520 18.590 7.900 1.640 99.500 6.360 45.930 1.540 0.000 33.010 0.230 0.015 0.011 31.380 6.540 6.600 46.400 25.950 0.002 46.540 0.497 14.160 0.231 2.100 32.590 55.480 179.290 2.860 16.100 1.140 4.850 18.480 107.870 32.400 26.540 30.410 1.000 28.700 9.600 9.370 2.530 15.130 22.500 6.070 0.040 31.600 6.250 9.400 3.010 4.110

52W High

52W Low

21.230 26.420 13.840 2.850 126.045 8.460 53.510 7.680 0.000 61.400 1.750 0.250 0.180 34.360 7.200 7.700 47.970 27.565 0.020 52.440 0.649 35.740 0.950 3.914 39.560 56.850 226.475 4.230 17.460 7.210 8.090 18.900 125.310 34.820 28.020 34.040 1.000 32.710 11.990 13.200 4.120 18.390 24.750 10.000 0.350 52.000 11.010 14.500 7.920 5.370

15.560 15.200 7.210 1.100 67.700 4.500 32.020 1.070 0.000 31.360 0.190 0.011 0.010 24.210 4.480 5.000 36.460 12.320 0.002 37.770 0.436 13.500 0.230 1.610 25.360 39.720 150.010 1.690 15.130 1.050 4.090 16.600 93.040 27.370 21.240 27.740 1.000 26.270 9.010 6.710 2.270 9.140 19.050 4.250 0.040 18.230 5.540 8.200 2.905 2.680

1 Year % Chg 24.67 7.27 -30.09 -.80 28.70 31.08 -37.64 -27.97 -83.12 -90.38 -87.33 21.06 -6.70 3.13 1.73 63.62 -68.00 3.17 -18.08 -59.55 -60.26 -41.01 14.83 19.44 10.40 64.37 3.54 -81.93 2.61 8.85 -3.60 15.09 5.55 .00 -2.48 -18.73 -35.62 16.88 .83 -60.00 70.63 -24.01 -49.24 24.17


Vol. Yr (000) 64801 84996 356867 8063 2958 4757 9193 91567 221839 12728 323 304 13160 3578 1096 19033 19343 5431 609226 1588 6824776 48 1166 161302 9033002 25811 136279 364 59682 556 1270 85894 172 8329 2873 0 97313 12386 302844 23447 38220 25 19614 208 43347 3078 3719 14969 67581

P/E 24.14 30.98 na na 41.98 na 17.27 na na 9.32 na na na 22.58 na 10.48 21.28 20.12 na 17.50 na 7.82 na na 37.03 20.70 23.02 na 11.03 na na 15.27 30.05 9.53 22.88 14.34 na 14.57 na na 8.16 na 26.79 na na na na 16.21 na 37.36

Div. Yield 3.8 0.0 0.0 0.0 0.7 0.0 1.1 0.0 0.0 3.3 0.0 0.0 0.0 0.9 0.0 0.0 2.5 0.2 0.0 3.0 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 3.0 0.0 0.0 2.9 0.0 3.4 2.9 2.0 0.0 2.0 0.0 0.0 12.1 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Mitel Networks MJP International MKS Instruments Inc ML Capital Group mLight Tech MMA Capital Management Mobetize Corp. Mobile Lads Corp. Mobile Mini Inc. MobileIron, Inc. MobileSmith, Inc. MOCON, Inc. ModSys International Ltd. (D) ModusLink Global Solutions MOKO Social Media (D) MOL Global, Inc. (D) Momenta Pharmaceuticals Momentous Entertainment Group Momo Inc. Monarch America Monarch Casino & Resort Monarch Cement Co Monarch Financial Mondelez International MoneyGram International Monolithic Power Systems Monotype Imaging Monro Muffler Monroe Capital Corp. Monster Arts Inc. (E) Monster Beverage Montage Technology Group (E) Morgans Hotel Group Co. Morningstar MoSys Inc. Motorcar Parts of America Mount TAM Biotechnologies Mountain Province Diamonds Moxian Inc. MRI Interventions Inc. MRV Communications MSB Financial Corp. MTS Systems Multi-Asset Divers. Income ETF Multi-Color Multi-Fineline Electronix Mutual Federal Bancorp (IL) MutualFirst Financial MyDx, Inc. Mylan N.V.

MITL MJPI MKSI MLCG MLGT MMAC MPAY MOBO MINI MOBL MOST MOCO MDSY MLNK MOKO MOLG MNTA MMEG MOMO BTFL MCRI MCEM MNRK MDLZ MGI MPWR TYPE MNRO MRCC APPZ MNST MONT MHGC MORN MOSY MPAA MNTM MDM MOXC MRIC MRVC MSBF MTSC MDIV LABL MFLX MFDB MFSF MYDX MYL

Last Price 7.690 0.050 36.000 0.000 0.005 14.450 1.250 0.060 31.130 3.610 1.500 14.640 2.353 2.480 0.556 0.688 14.840 2.250 16.020 0.480 22.720 29.530 17.990 44.840 6.270 63.710 23.640 66.220 13.090 0.001 148.960 22.590 3.370 80.410 1.090 33.810 0.770 2.850 5.000 0.379 12.220 12.500 63.410 18.340 59.810 20.680 3.500 24.800 0.515 54.070

52W High

52W Low

10.890 0.050 39.650 4.000 0.014 14.496 1.250 0.152 44.470 10.150 2.000 18.040 3.500 3.980 6.980 3.170 25.560 2.250 19.890 0.480 23.540 29.530 18.350 48.580 88.000 69.250 34.420 77.000 15.730 0.028 160.500 22.590 8.000 86.880 2.670 41.030 0.920 4.400 6.500 1.460 21.500 12.640 77.386 21.680 80.240 26.050 4.000 25.940 3.390 76.685

6.360 0.050 29.000 0.000 0.000 9.050 1.250 0.030 29.065 2.805 0.605 12.100 1.150 2.260 0.547 0.440 10.220 2.250 9.500 0.480 15.590 29.530 10.782 33.970 6.210 40.752 20.840 55.340 11.450 0.001 106.774 22.590 2.930 62.140 1.060 22.120 0.044 2.470 4.500 0.315 6.382 8.862 54.350 13.000 52.830 10.610 2.000 20.060 0.376 37.590

1 Year % Chg

Vol. Yr (000)

-28.06 118511 .00 0 -1.64 62387 -100.00 11671544748 3440 54.38 3871 .00 0 -57.07 5358 -23.15 61334 -63.76 122568 26.58 44 -18.17 1247 -31.99 760 -33.87 37852 -90.81 2106 -77.44 20900 23.26 214932 0 33.50 228593 .00 0 36.95 10592 .00 0 43.92 3191 23.44 2403810 -91.38 287684 28.09 74238 -18.00 41020 14.57 48152 -9.47 17011 -95.00 1787315 37.48 306988 .00 0 -57.02 27265 24.26 17969 -41.71 24548 8.75 50323 346 -31.82 15039 -9.09 67 -54.38 22989 23.06 6359 38.99 2610 -15.49 16878 -13.78 62127 7.92 25737 84.15 32522 55.56 34 13.35 1162 1245 -4.08 1856255


P/E na na 14.69 na na 10.03 na na 24.32 na na 31.15 na na na na na na na na 20.29 31.41 17.13 25.33 na 89.73 31.11 32.95 na na 43.30 27.55 na 28.12 na 99.44 na na na na na 104.17 21.14 na 19.74 12.69 na 14.85 na 30.90

Div. Yield 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 3.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 2.0 1.5 0.0 1.2 1.7 0.9 10.7 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 7.4 0.3 0.0 0.0 2.0 0.0 0.0


Company

Symbol

MyoKardia, Inc. MYOS Corp. MYR Group Inc. Myriad Genetics Myriad Interactive Media Nabriva Therapeutics AG NAC Global Technologies Naked Brand Group Inc. Nano-Textile Ltd. Nanometrics Inc. Nanosphere, Inc. NanoString Technologies NanoVibronix, Inc. NantKwest Inc. NAPCO Security Technologies Nasdaq Inc. NASDAQ Technology Dividend ETF Natera, Inc. Nathans Famous National American University National Bankshares National Beverage National CineMedia National Commerce Corp. National General Holdings National General Holdings National General Holdings National General Holdings National Holdings National Instruments National Interstate National Penn Bancshares National Research National Research National Security National Waste Management National Western Life Group Natural Alternatives Natural Health Trends Natures Sunshine Products Natus Medical Naugatuck Valley Financial Navient Corp. Navigators NBT Bancorp NCI Inc. Neah Power Systems Nektar Therapeutics Nemaura Medical, Inc. Nemus Bioscience, Inc.

MYOK MYOS MYRG MYGN MYRY NBRV NACG NAKD NNTTF NANO NSPH NSTG NAOV NK NSSC NDAQ TDIV NTRA NATH NAUH NKSH FIZZ NCMI NCOM NGHCZ NGHCO NGHCP NGHC NHLD NATI NATL NPBC NRCIA NRCIB NSEC NWMH NWLI NAII NHTC NATR BABY NVSL NAVI NAVG NBTB NCIT NPWZ NKTR NMRD NMUS

Last Price 14.660 1.860 20.610 43.160 0.003 9.620 0.350 3.900 0.000 15.140 0.612 14.710 4.860 17.330 5.900 58.170 25.270 10.800 51.560 2.070 35.540 45.440 15.710 25.050 24.560 25.280 25.740 21.860 2.820 28.690 26.700 12.330 16.040 35.820 15.250 1.310 251.940 10.340 33.530 10.120 48.050 10.950 11.450 85.790 27.880 13.650 0.002 16.850 1.750 5.000

52W High

52W Low

16.760 7.500 32.240 46.240 0.003 17.480 0.480 4.000 0.000 18.710 8.980 19.810 4.860 38.480 7.600 60.110 28.620 24.360 59.750 3.510 36.760 48.010 16.760 29.540 24.840 25.810 27.070 23.879 5.200 33.150 30.490 12.800 17.420 38.218 19.890 2.000 270.120 10.740 55.450 15.020 51.050 11.190 22.405 89.140 30.525 17.180 0.012 17.550 4.750 7.750

8.980 1.360 18.180 30.300 0.003 8.510 0.350 3.250 0.000 11.910 0.480 9.950 3.500 10.100 4.520 44.820 15.400 7.740 30.200 1.950 27.480 19.980 11.970 20.510 22.750 24.030 23.750 17.250 2.200 26.830 24.600 9.660 10.720 27.540 12.230 0.751 215.340 5.020 12.150 10.120 29.340 8.500 10.620 68.000 22.970 9.500 0.002 9.160 0.250 1.550

1 Year % Chg -73.04 -24.78 26.72 .00 -27.08 -9.99 -92.20 5.60 25.53 21.29 -8.70 -2.37 -23.33 16.95 100.88 9.32 1.64 17.46 -37.32 -7.72 -10.40 17.15 14.65 -.42 13.38 19.09 -6.43 93.27 -31.71 33.32 27.92 -47.02 16.98 6.13 33.69 -67.86 8.71 -63.16 -35.48


Vol. Yr (000) 6341 4866 42760 207497 0 5058 1 242 23605 3230570 30262 44 70851 8123 267959 35566 45401 7701 4074 2832 13804 72657 4764 3536 9644 1104 57365 65642 92581 4666 275611 3171 522 484 10547 1686 3543 81382 5745 64117 3883 845205 10456 28377 8008 1086572 378562 15 104

P/E na na 12.34 34.81 na na na na na na na na na na 21.85 17.84 na na 26.17 15.92 15.06 39.51 54.17 33.40 na na na 16.69 2.71 34.57 22.25 16.44 na 15.92 7.13 na 9.43 16.95 10.64 20.65 39.71 na 6.09 15.29 14.22 16.85 na na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 2.5 0.0 0.0 8.6 3.4 0.0 5.6 0.0 10.1 7.4 7.4 0.5 0.0 2.6 1.9 3.5 2.0 5.5 1.1 0.0 0.1 0.0 0.5 3.7 0.0 0.0 5.7 0.0 3.1 0.0 0.0 0.0 0.0 0.0


Company Neogen Corp. NeoGenomics Inc Neonode Neos Therapeutics Neothetics, Inc. Neovasc Inc. NephroGenex, Inc. Nephros Neptune Tech & Bioresources Net 1 UEPS Technologies Net Element (D) NetApp NetEase, Inc. Netflix Inc. NETGEAR Inc. Netlist, Inc. (D) Netscout Systems Inc NetSol Technologies Network CN Neurocrine Biosciences NeuroDerm Ltd. NeuroMetrix, Inc. NeuroMetrix, Inc. New Bancorp Inc. New Global Energy New York Mortgage Trust New York Mortgage Trust New York Mortgage Trust NewBridge Bancorp NewLink Genetics Corp. Newport News Corporation News Corporation NewStar Financial Newtek Business Services Newtek Business Services Nexstar Broadcasting Group Nexvet Biopharma plc NF Energy Saving NGFC Equities Nhale Inc. NIC Inc Nice Systems Nicholas Financial Nicolet Bankshares Inc. NightCulture, Inc. NightFood Holdings Inc. NII Holdings Inc. Nimtech Corp. Ninetowns Internet Technology

Symbol NEOG NEO NEON NEOS NEOT NVCN NRX NEPH NEPT UEPS NETE NTAP NTES NFLX NTGR NLST NTCT NTWK NWCNE NBIX NDRM NUROW NURO NWBB NGEYE NYMTO NYMTP NYMT NBBC NLNK NEWP NWSA NWS NEWS NEWT NEWTZ NXST NVET NFEC NGFF NHLE EGOV NICE NICK NCBS NGHT NGTF NIHD NMTT NINE

Last Price 56.520 7.870 2.530 14.320 1.390 4.500 1.600 0.215 1.070 13.510 0.188 26.530 181.240 114.380 41.910 0.880 30.700 7.760 0.165 56.570 17.050 0.600 1.980 13.000 7.000 18.750 18.260 5.330 12.180 36.390 15.870 13.360 13.960 8.980 14.320 25.996 58.700 3.410 0.730 0.000 0.030 19.680 57.320 11.650 31.790 0.010 0.900 5.050 0.000 1.740

52W High 62.701 8.480 4.830 28.990 15.050 10.120 17.980 0.960 2.110 21.480 1.430 42.210 186.450 133.270 45.760 2.089 45.530 9.500 0.165 58.460 26.500 1.320 8.200 13.000 7.000 24.600 25.230 8.120 13.295 58.730 20.850 17.550 17.110 12.940 16.138 27.470 61.790 11.300 2.730 0.000 0.243 20.900 68.380 15.470 34.750 0.039 0.900 16.120 0.000 1.740

52W Low 41.510 3.330 2.050 11.530 1.240 3.410 1.440 0.195 0.940 11.240 0.050 25.210 94.170 45.264 28.120 0.280 29.470 3.900 0.165 19.680 8.160 0.200 1.877 11.700 7.000 17.130 17.163 4.940 7.482 31.555 13.230 12.160 12.240 7.850 11.373 24.000 42.010 2.850 0.720 0.000 0.030 15.160 47.950 11.450 24.350 0.000 0.850 4.430 0.000 1.740

1 Year % Chg 13.97 88.73 -25.15 -81.42 -34.02 -88.01 -72.73 -43.68 18.51 -83.36 -36.00 82.81 134.38 17.79 18.92 -15.98 86.09 .00 153.22 21.44 -74.62 .00 -25.89 -30.87 39.84 -8.45 -16.95 -14.85 -7.43 -29.84 19.94 13.34 -54.09 -84.21 9.39 13.17 -21.81 27.16 -69.70 .00


Vol. Yr (000)

P/E

44435 86190 87156 17299 34473 18114 28717 3109 29051 65760 516278 919271 211106 2336211 89221 101523 196412 14725 0 261080 67151 4053 154630 278 0 3950 2790 298501 25769 136178 41487 819682 300908 9911 18887 164 84444 12226 3685 7636 53363 46716 9182 300 13236 1 43115 0

60.13 787.00 na na na na na na na 6.76 na 20.73 25.49 394.41 23.68 na 30.10 na na na na na na na na na na na 24.36 10.83 21.16 na na 30.97 na na 23.11 na na na na 31.74 25.36 13.71 na na na na na 19.33

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 10.9 11.0 17.6 0.5 0.0 0.0 1.5 1.4 0.0 12.2 7.5 1.3 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company Nivalis Therapeutics, Inc. NL One Corp. NMI Holdings NN Inc Nogales Resources Corp. NoHo, Inc. (E) Noodles & Company Nordson Norsat International Nortech Systems Inc Nortek Inc. North Dallas Bk&Tr Co Tex Northeast Bancorp Northeast Indiana Bancorp Northern Technologies Intl Northern Trust Northern Trust Northfield Bancorp Inc. Northrim BanCorp Northwest Bancshares Northwest Biotherapeutics Inc Northwest Biotherapeutics Inc Northwest Indiana Bancorp Northwest Pipe Norwegian Cruise Line Holdings Norwood Financial Corp Nova Lifestyle Nova Measuring Instruments Novadaq Technologies Novatel Wireless Novavax Inc. NovoCure Limited Novogen Ltd. NPB Capital Trust II NPS Pharmaceuticals NTELOS Holdings Nu-Med Plus Inc. Nuance Communications Nukkleus Inc. Numerex Nutraceutical Nutrastar International NutriSystem Inc. Nuts & Bolts International NuVasive Inc. Nuveen NASDAQ 100 Dynamic Nuzee Inc. NVE Corp. NVIDIA Corp. NXP Semiconductors

Symbol NVLS NLLN NMIH NNBR NLRT DRNK NDLS NDSN NSATF NSYS NTK NODB NBN NIDB NTIC NTRS NTRSP NFBK NRIM NWBI NWBO NWBOW NWIN NWPX NCLH NWFL NVFY NVMI NVDQ MIFI NVAX NVCR NVGN NPBCO NPSP NTLS NUMD NUAN NUKK NMRX NUTR NUIN NTRI NTBT NUVA QQQX NUZE NVEC NVDA NXPI

Last Price 7.740 0.000 6.770 15.940 0.000 0.002 9.690 64.150 4.600 3.880 43.620 62.500 10.500 30.000 13.870 72.090 26.796 15.920 26.600 13.390 3.200 1.520 30.800 11.190 58.600 28.750 1.800 9.800 12.740 1.670 8.390 22.360 2.090 25.350 45.970 9.140 0.850 19.890 0.003 6.420 25.820 0.470 21.640 0.120 54.110 19.370 0.200 56.180 32.960 84.250

52W High 20.430 0.000 9.550 29.910 0.000 0.100 28.020 84.450 4.730 6.000 92.960 68.480 11.020 30.500 24.850 79.250 26.950 16.400 29.750 14.110 12.550 8.260 31.990 30.400 64.270 31.000 3.700 13.340 17.290 6.890 15.010 30.890 9.500 25.350 46.010 9.350 0.850 21.825 0.003 12.310 26.700 1.600 32.050 0.120 56.610 19.980 1.020 81.550 33.940 114.000

52W Low 7.050 0.000 6.700 12.640 0.000 0.001 9.670 58.518 4.190 3.650 41.020 58.680 8.860 25.550 13.100 61.100 24.690 14.060 20.710 11.520 3.080 1.280 26.250 9.870 42.545 27.000 1.740 9.430 9.400 1.581 5.620 15.010 1.980 25.350 35.150 3.850 0.450 13.200 0.003 5.910 16.280 0.280 16.860 0.120 41.520 14.850 0.010 46.500 18.940 72.050

1 Year % Chg -25.85 -22.47 -96.40 -63.23 -17.71 8.24 -31.73 -46.37 6.51 8.92 15.38 -35.00 6.96 7.01 7.57 1.37 6.86 -40.19 -42.64 16.23 -62.85 25.32 -1.03 -35.94 -5.68 -23.35 -48.14 41.48 .48 .00 28.52 118.14 54.55 39.38 -41.95 19.76 -70.44 10.69 14.74 .62 1900.00 -20.64 64.39 10.27


Vol. Yr (000) 20746 66269 69752 515251 100019 69815 1187 940 7839 44 1533 63 1299 310619 9458 51630 6428 159000 145352 807 141 16801 364397 825 23497 11167 87650 115911 1302190 32413 115756 0 244817 126323 5 546180 0 12949 5796 5585 92526 1 135177 26360 24 4481 1951043 970837

P/E na na na 12.96 na na na 17.92 10.22 na na na 13.82 9.74 36.50 18.11 na 37.02 9.05 19.99 na na 12.78 na 30.36 14.52 11.25 19.22 na na na na na na na na na na na na 16.24 .36 23.02 na 45.09 na na 20.21 30.52 14.75

Div. Yield 0.0 0.0 0.0 1.8 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 0.4 0.0 0.0 2.0 5.5 1.7 2.8 4.1 0.0 0.0 4.4 0.0 0.0 4.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.2 0.0 0.0 7.2 0.0 6.9 1.4 0.0


Company NxStage Medical NXT-ID Inc. NXT-ID Inc. Nymox Pharmaceutical (D) O'Reilly Automotive O2Micro International Oak Ridge Energy Technologies Oak Valley Bancorp (CA) Oakridge International Corp. Oasmia Pharmaceutical AB Oaxaca Resources Corp. Ocata Therapeutics, Inc. Ocean Bio Chem Inc. Ocean Electric Ocean First Financial Ocean Power Technologies Ocean Rig UDW Ocean Shore Holding Co. Ocera Therapeutics Oclaro Oconee Federal Financial Ocular Therapeutix, Inc. Oculus Inc. Oculus Innovative Sciences Oculus Innovative Sciences Odyssey Marine Exploration (D) Office Depot OFS Capital Corp. OHA Investment Corp. Ohio Valley Banc Corp Ohr Pharmaceutical Old Dominion Freight Line Old Line Bancshares, Inc. (MD) Old National Bancorp Old Point Financial Old Second Bancorp Old Second Bancorp Ollie's Bargain Outlet Holding Olympic Steel Omega Brands Inc. Omega Flex Omeros Omni Bio Pharmaceutical Omni Ventures Omnicell, Inc. OmniComm Systems OmniVision Technologies ON Semiconductor On Track Innovations (D) OncoGenex Pharmaceuticals

Symbol NXTM NXTD NXTDW NYMX ORLY OIIM OKME OVLY OAKOE OASM OXCR OCAT OBCI OCEL OCFC OPTT ORIG OSHC OCRX OCLR OFED OCUL OCLL OCLSW OCLS OMEX ODP OFS OHAI OVBC OHRP ODFL OLBK ONB OPOF OSBC OSBCP OLLI ZEUS OMGB OFLX OMER OMBP OMVE OMCL OMCM OVTI ON OTIV OGXI

Last Price 21.910 0.240 0.060 3.280 253.420 1.410 0.900 10.400 0.000 3.620 0.000 8.420 2.140 0.080 20.030 2.100 1.630 17.150 3.120 3.480 18.650 9.370 0.000 0.329 1.150 0.270 5.640 11.480 3.800 24.550 6.140 59.070 17.570 13.560 17.160 7.840 9.950 17.010 11.580 0.101 33.010 15.730 0.232 0.140 31.080 0.160 29.020 9.800 0.450 1.210

52W High

52W Low

22.600 4.200 1.515 4.370 277.960 2.821 0.900 11.750 0.000 4.400 0.000 8.710 5.560 0.150 21.000 8.500 9.520 17.600 7.500 3.740 21.500 44.190 0.000 0.720 1.970 1.070 9.770 12.500 5.980 26.033 12.310 80.960 18.330 15.110 19.000 8.135 10.300 22.990 20.930 0.510 43.200 30.230 0.400 0.140 40.800 0.310 29.480 13.500 2.020 4.100

13.470 0.160 0.046 0.351 179.000 1.400 0.900 8.870 0.000 3.240 0.000 3.060 2.020 0.080 16.010 1.910 1.380 13.800 2.820 1.400 16.500 6.745 0.000 0.100 0.650 0.232 5.240 10.000 3.530 22.100 2.020 56.800 14.310 12.820 14.710 5.060 9.740 14.880 6.400 0.101 23.500 10.480 0.220 0.140 26.080 0.100 20.000 8.400 0.430 1.110

1 Year % Chg 22.20 -89.09 -91.64 720.00 31.56 -41.25 .00 2.36 -52.65 -46.67 16.86 -66.90 -82.44 19.76 -51.02 95.51 -6.75 -60.16 -19.58 -70.97 -34.23 -2.55 -18.98 .05 -26.38 -23.92 11.06 -8.87 14.40 46.00 .00 -34.87 -66.33 -12.70 -36.52 -37.21 .00 -6.16 -44.83 11.62 -3.26 -72.73 -47.16


Vol. Yr (000) 126856 46477 1163 207043 169043 12984 0 1523 1239 108109 3310 16 7085 263168 310549 2785 27533 271641 115 66139 8788 128759 70939 2346450 5818 13030 414 249490 172083 4571 162761 693 17241 1657 44328 23292 10 1514 181248 1065 0 54634 2297 164913 1514117 58536 122777

P/E na na na na 28.96 na na na na na na na 21.40 na 16.55 na .67 15.59 na na 21.94 na na na na na 13.43 na na 14.27 na 16.73 18.69 13.84 18.86 20.10 na na na na 21.72 na na na 35.32 na 33.36 11.95 na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 1.4 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 11.8 12.3 3.4 0.0 0.0 1.4 3.5 2.8 0.0 7.8 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company OncoMed Pharmaceuticals Onconova Therapeutics (D) OncoSec Medical Inc. Oncothyreon Inc. One 4 Art Limited One Horizon Group Online Redefined (E) Online Secretary, Inc. Onvia Inc. Onyx Pharmaceuticals Open Text Opexa Therapeutics Opexa Therapeutics OpGen, Inc. OpGen, Inc. Ophthotech Corporation Optibase Ltd Optical Cable OptimumBank Holdings (D) Optionable Inc. Opus Bank Oramed Pharmaceuticals Oranco Inc OraSure Technologies ORBCOMM Inc. Orbital Tracking Corp. Orbotech Orckit Communication Orexigen Therapeutics Origin Agritech Orion Energy Systems Oritani Financial Oro East Mining Oroplata Resources Inc. Orrstown Financial Services Orthofix International OSI Systems Inc. Osiris Therapeutics Ossen Innovation (D) Otelco, Inc. Otonomy, Inc. Ottawa Savings Bancorp Otter Tail Corp. Ournett Holdings, Inc. Outerwall Inc. Ovascience Inc. Overstock.com Inc Oxbridge Re Holdings Oxbridge Re Holdings Oxford Immunotec Global

Symbol OMED ONTX ONCS ONTY ONFA OHGI ONLI OSCY ONVI ONXX OTEX OPXAW OPXA OPGNW OPGN OPHT OBAS OCC OPHC OPBL OPB ORMP ORNC OSUR ORBC TRKK ORBK ORCTE OREX SEED OESX ORIT OROE ORRP ORRF OFIX OSIS OSIR OSN OTEL OTIC OTTW OTTR ORNT OUTR OVAS OSTK OXBRW OXBR OXFD

Last Price 22.540 0.957 2.370 2.220 0.000 1.160 0.000 0.000 3.720 124.700 47.930 0.100 2.770 0.350 1.900 78.530 7.310 2.830 0.372 0.015 36.970 8.550 0.600 6.440 7.240 1.040 22.130 0.006 1.720 1.430 2.170 16.500 0.030 0.000 17.840 39.210 88.660 10.380 0.760 7.030 27.750 10.050 26.630 0.000 36.540 9.770 12.280 0.480 5.720 11.500

52W High

52W Low

29.830 4.430 8.400 4.690 0.000 5.840 0.000 0.000 5.490 124.700 61.740 0.290 8.640 0.950 5.440 80.000 9.440 5.520 2.310 0.029 41.490 10.740 0.750 10.620 7.800 2.400 22.669 0.028 9.370 2.890 5.500 17.430 0.100 0.000 18.450 42.610 96.750 23.670 1.160 8.000 41.990 12.000 33.440 0.000 85.260 55.690 25.930 2.060 6.820 15.040

13.330 0.920 2.230 1.410 0.000 0.900 0.000 0.000 3.000 124.700 36.650 0.055 2.330 0.250 1.450 35.720 5.350 2.594 0.251 0.010 23.858 3.713 0.451 4.390 5.270 0.790 14.360 0.005 1.390 1.020 1.580 14.040 0.013 0.000 15.100 28.050 66.030 9.760 0.620 4.061 16.500 9.500 24.820 0.000 36.510 7.900 11.860 0.430 5.200 10.410

1 Year % Chg 3.58 -70.92 16.84 -41.71 -25.90 .00 -17.73 -51.92 75.02 5.33 -37.53 -64.60 -48.98 30.31 87.50 33.04 -36.49 10.70 -22.96 49.53 -46.85 -71.62 -2.72 -60.55 7.14 -69.87 4.94 30.44 25.28 -35.08 -7.32 44.35 -16.74 .50 -13.99 -51.42 -77.91 -49.40 -76.68 -2.56 -15.57


Vol. Yr (000) 37977 46067 20934 473838 104642

1889 0 90866 18354 1196748 972 4120 93009 608 1377 3839 970 26741 39117 15 175952 70937 120 50666 4288 901728 40662 28778 42979 12936 1756 25742 32765 47643 5734 1614 56422 59 20976 137522 174287 36905 612 2521 14516

P/E na na na na na na na na na na 27.71 na na na na na 23.58 na na na 21.88 na na 644.00 na na 17.56 na na 6.22 na 14.22 na na 5.66 na 28.15 129.75 na na na na 18.62 na 3.89 na 76.75 na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 2.8 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.2 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.5 0.0 3.2 0.0 0.0 0.0 8.7 0.0


Company Oxford Lane Capital Oxford Lane Capital Oxford Lane Capital Oxigene, Inc. (D) P&F Industries Paccar Inc. Pace Holdings Corp. Pace Holdings Corp. Pace Holdings Corp. Pacific Biosc. of California Pacific Continental Pacific Ethanol Pacific Mercantile Bancorp Pacific Premier Bancorp Inc Pacific Special Acquisition Pacific Special Acquisition Pacific Special Acquisition Pacific Special Acquisition Pacific Sunwear of Calif. (D) Pacific Therapeutics Pacificorp Holdings Ltd. Pacira Pharmaceuticals Pack Fuerte, Inc. PacWest Bancorp PAETEC Holding Corp. Pain Therapeutics Inc Pam Transport Service Pan American Silver Pan Ocean Container Supplies Panera Bread Pangaea Logistics Solutions Papa John's Intl Papa Murphy's Holdings Paragon Shipping (D) Paragon Shipping (D) Paramount Supply Inc. Paratek Pharmaceuticals, Inc. PAREXEL International Park City Group Park Ohio Holding Park Sterling Corp. Parke Bancorp Inc. Parkervision, Inc. (D) Parnell Pharmaceuticals Hldgs. Partner Communications Co Passionate Pet, Inc. Patapsco Bancorp Inc Pathfinder Bancorp Inc Patrick Industries Patriot Berry Farms

Symbol OXLC OXLCO OXLCN OXGN PFIN PCAR PACEW PACE PACEU PACB PCBK PEIX PMBC PPBI PAACW PAACR PAAC PAACU PSUN PCFTF PCFP PCRX PKKC PACW PAET PTIE PTSI PAAS PAOC PNRA PANL PZZA FRSH PRGN PRGNL PRRT PRTK PRXL PCYG PKOH PSTB PKBK PRKR PARN PTNR PPETE PATD PBHC PATK PBFIE

Last Price 9.960 24.110 25.310 0.760 8.840 47.400 0.450 9.900 10.200 13.130 14.880 4.780 7.130 21.250 0.085 0.200 9.850 10.050 0.241 0.028 0.000 76.790 0.000 43.100 5.370 1.750 27.590 6.500 0.200 194.780 2.640 55.870 11.260 0.160 4.350 0.000 18.970 68.120 11.910 36.780 7.320 12.480 0.233 3.880 4.370 0.008 4.800 12.905 43.500 0.210

52W High

52W Low

16.181 25.890 25.590 1.970 11.810 69.470 0.600 10.250 10.900 14.000 16.200 13.700 7.940 23.975 0.140 0.270 9.920 10.150 3.050 0.039 0.000 121.950 0.000 48.855 5.370 3.650 67.610 12.050 13.000 208.000 4.990 79.400 22.720 2.830 18.800 0.000 39.796 76.170 14.870 65.240 8.200 13.950 1.120 6.000 5.190 0.008 4.900 13.320 48.000 0.210

8.850 23.550 24.490 0.655 6.350 45.040 0.450 9.600 9.900 3.580 12.490 3.740 6.160 14.850 0.075 0.200 9.800 9.900 0.220 0.024 0.000 35.780 0.000 40.000 5.370 1.530 25.645 5.850 0.200 153.000 2.110 53.650 10.410 0.080 3.800 0.000 15.015 55.360 8.540 28.109 6.450 11.200 0.146 3.200 2.120 0.008 2.550 9.670 27.067 0.210

1 Year % Chg -33.38 -1.07 2.43 -52.80 11.27 -30.30 67.47 4.94 -53.73 1.28 22.62 -88.96 -6.35 -13.39 -5.19 .00 -13.79 -46.78 -29.35 -97.14 11.43 -44.42 .13 -3.10 -94.10 -74.41 -50.79 22.61 32.04 -41.65 -.41 8.05 -74.45 -6.51 -13.64 .00 65.52 31.68 48.36 .00


Vol. Yr (000) 23613 3756 2584 80367 1502 526323 131 3628 8561 296989 10529 252986 5805 18277 648 1007 143 1493 117025 257 202968 182657 0 79828 6378 586329 124 130512 1819 91436 61392 26752 1090 16789 145021 11396 11903 16870 1467 113391 4577 14039 0 677 1143 23344 0

P/E na na na na 10.52 10.22 na na na na 16.91 na na 20.43 na na na na na na na 307.16 na 14.81 na na 10.11 na na 31.37 5.87 28.22 37.53 na na na na 27.92 na 9.48 19.26 9.83 na na na na na 19.26 18.05 na

Div. Yield 24.8 7.8 8.1 0.0 0.0 2.0 0.0 0.0 0.0 0.0 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.6 0.0 0.0 0.0 3.1 0.0 0.0 0.0 1.2 0.0 0.0 43.6 0.0 0.0 0.0 0.0 1.4 1.6 2.2 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0


Company

Symbol

Patriot National Bancorp Patriot Transportation Holding Pattern Energy Group Patterson Companies Inc. Patterson-UTI Energy Paychex Inc. Paylocity Holding Payment Data Systems PayPal Inc. PC Connection Pc-Tel Inc PCM, Inc. PDC Energy PDF Solutions PDL BioPharma pdvWireless, Inc. Peak Resorts Peapack Gladstone Peekay Boutiques, Inc. PeerLogix, Inc. Pegasystems Inc. Pendrell Corp. (D) Penn National Gaming (E) PennantPark Flt Rate Capital PennantPark Investment Penns Woods Bancorp PennTex Midstream Partners, LP People's Utah Bancorp Peoples Bancorp (OH) Peoples Bancorp of N. Carolina Peoples Bank Of Commerce (OR) Peoples Financial Corp. (MS) Peoples Financial Services Peoples United Financial Perceptron Inc. Peregrine Pharmaceuticals Peregrine Pharmaceuticals Perficient Inc Performant Financial Corp. Perfumania Holdings (E) Perion Network Ltd. Perk Intl Inc Perma-Fix Environ. Serv. Pernix TherapeuticsHoldings(D) Perpetual Inds Inc Perry Ellis International Perseon Corporation Perseon Corporation Pershing Gold Petaquilla Minerals

PNBK PATI PEGI PDCO PTEN PAYX PCTY PYDS PYPL PCCC PCTI PCMI PDCE PDFS PDLI PDVW SKIS PGC PKAYD LOGX PEGA PCO PENN PFLT PNNT PWOD PTXP PUB PEBO PEBK PBCO PFBX PFIS PBCT PRCP PPHM PPHMP PRFT PFMT PERF PERI PRKI PESI PTX PRPI PERY PRSNW PRSN PGLC PTQME

Last Price 14.550 22.500 20.910 45.210 15.080 52.890 40.550 1.990 36.200 22.640 4.550 9.930 53.380 10.840 3.540 27.500 6.010 20.620 0.000 0.505 27.500 0.501 16.020 11.250 6.180 42.460 12.930 17.210 18.840 19.340 9.450 9.000 38.080 16.150 7.790 1.170 21.750 17.120 1.790 2.440 3.630 0.003 3.720 2.950 0.090 18.420 0.026 0.240 3.510 0.007

52W High 20.100 27.500 32.000 53.070 23.110 54.781 46.900 5.490 42.550 27.390 8.940 10.700 64.990 19.520 7.900 56.000 8.590 23.820 0.000 1.050 30.230 1.710 20.230 14.550 9.790 49.730 21.020 17.840 26.540 19.480 9.760 12.700 50.000 16.950 14.210 1.660 24.500 21.570 6.990 6.350 4.560 0.250 4.690 12.880 0.800 28.190 0.422 7.600 5.980 0.090

52W Low 13.550 18.000 16.960 42.620 12.820 41.590 22.210 1.780 30.000 19.200 4.370 8.750 37.620 9.680 3.285 22.270 5.120 17.500 0.000 0.309 19.200 0.490 12.880 9.870 5.860 39.530 12.094 15.520 18.120 16.030 8.500 8.900 34.010 13.970 6.570 0.911 18.180 14.900 1.650 2.350 2.050 0.003 3.320 1.910 0.030 17.150 0.011 0.220 3.040 0.005

1 Year % Chg -11.39 -15.21 -6.01 -9.10 14.55 55.30 -7.78 -47.46 4.31 29.34 -27.05 -54.09 -24.88 11.10 32.40 -63.69 16.68 -18.06 -35.15 -13.80 -27.34 7.50 -3.18 -27.71 -23.35 6.39 -21.71 -15.83 -.46 -8.11 -73.08 -59.33 -17.50 -96.90 -14.48 -68.58 -88.75 -28.96 -93.24 -73.38


Vol. Yr (000) 2913 1306 223255 230267 1272575 531211 56816 2278 1330434 11786 11203 2823 280379 46524 808734 16628 11092 8856 97 44140 79982 270667 22282 122830 1922 22513 5240 16777 771 22 1341 2131 860557 9829 287979 1614 33387 50105 915 24503 22040 5728 246840 170 29298 2963 352409 6645 16000

P/E na na na 24.70 na 26.45 na 6.42 na 13.32 23.95 na 93.65 22.58 2.07 na na 15.39 na na 59.78 na 35.60 na na 15.55 na 19.12 25.81 11.72 na na 15.80 19.00 na na na 26.34 na na 6.48 na 46.50 na na 12.04 na na na na

Div. Yield 0.0 0.0 7.1 1.9 2.6 3.1 0.0 0.0 0.0 0.0 4.4 0.0 0.0 0.0 16.8 0.0 9.2 1.0 0.0 0.0 0.4 0.0 0.0 10.1 18.5 4.4 8.9 1.4 3.1 1.7 0.0 0.0 3.2 4.1 0.0 0.0 12.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Petmed Express Inc. Petrichor Corp. Petro River Oil PFSweb PGT Inc. PHI Inc. PHI Inc. Phibro Animal Health PhotoMedex, Inc. (D) Photronics Inc. Pico Holdings Pieris Pharmaceuticals, Inc. Pilgrim Bancshares, Inc. Pilgrim's Pride Pingtan Marine Enterprise Pinnacle Entertainment Pinnacle Financial Part Inc Pioneer Power Solutions Pitooey!, Inc. Pixelworks Planet Payment Plexus Plug Power Plumas Bancorp (Quincy, CA) Pluristem Therapeutics PMC-Sierra Inc. Poage Bankshares Pocket Games, Inc. Pointer Telocation Ltd. (D) Points International Polycom PolyMedix Pool Corporation Pope Resources Popeyes Louisiana Kitchen Popular Inc. Popular Inc. Popular Inc. Porter Bancorp Portola Pharmaceuticals Potbelly Corporation Potlatch Corp. Powell Industries Power Gala Corp. Power Integrations Power of the Dream Ventures Power Solutions International Powerdyne International PowerMedChairs PowerSh DB Opt. Yld Div. Comm.

PETS PTRR PTRCD PFSW PGTI PHIIK PHII PAHC PHMD PLAB PICO PIRS PLRM PPC PME PNK PNFP PPSI PTOOE PXLW PLPM PLXS PLUG PLBC PSTI PMCS PBSK PKGM PNTR PCOM PLCM PYMXW POOL POPE PLKI BPOPM BPOPN BPOP PBIB PTLA PBPB PCH POWL PLWR POWI PWRV PSIX PWDY PCHA PDBC

Last Price 17.140 0.000 3.250 12.870 11.390 16.410 17.760 30.130 0.450 12.450 10.320 2.290 13.030 22.090 1.400 31.120 51.360 3.950 0.400 2.380 3.050 34.920 2.110 8.680 1.130 11.620 17.100 0.115 6.230 9.590 12.590 0.000 80.780 64.066 58.500 17.500 19.300 28.340 1.430 51.450 11.710 30.240 26.030 0.000 48.630 0.031 18.250 0.000 0.600 15.610

52W High 18.420 0.000 13.400 16.540 16.280 38.650 40.000 40.540 2.950 13.050 19.200 3.800 13.150 31.580 3.760 41.660 57.989 9.990 0.510 7.130 3.250 46.440 3.380 10.230 3.780 12.080 17.310 0.200 8.970 14.790 14.220 0.000 84.430 70.500 66.490 22.990 23.950 35.830 3.430 57.955 16.640 43.550 50.380 0.000 58.710 0.079 69.790 0.004 0.600 25.510

52W Low 13.907 0.000 0.950 10.010 8.280 16.410 15.580 26.950 0.270 7.680 8.950 1.539 10.820 17.390 1.020 19.920 35.010 3.060 0.220 2.210 1.450 32.230 1.555 7.730 0.980 5.650 14.500 0.020 4.970 8.500 9.990 0.000 61.670 58.150 50.570 17.060 18.600 26.600 0.460 26.260 9.910 28.000 25.600 0.000 36.040 0.020 16.750 0.000 0.600 15.260

1 Year % Chg 19.28 -44.54 1.66 18.28 -56.12 -50.67 -4.50 -70.59 49.82 -45.25 19.32 -20.19 -49.64 39.87 29.89 -57.71 33.33 -47.81 46.63 -15.26 -29.67 8.70 -54.80 26.86 15.00 15.00 -23.93 -25.02 -6.74 27.33 .69 3.96 -16.67 -14.98 -16.77 197.92 81.67 -9.01 -27.78 -46.95 -6.01 -50.08 -64.64 -70.83 .00 -26.85


Vol. Yr (000) 48565 10537186 29213 93781 9392 287 45327 68835 97439 26548 47155 239 479344 9464 205846 39236 885 10 85571 51668 43836 823931 643 55137 861426 519 21266 3144 13395 336365 60074 340 57825 757 1966 225011 12553 109899 80623 54485 17533 54829 6185 27569 3694317 0 15167

P/E 17.14 na na na 25.31 15.06 7.16 19.95 na 19.45 na na na 7.64 na 18.41 21.31 na na na 33.89 12.47 na 7.89 na 33.20 19.43 na 7.79 25.92 23.31 na 28.95 116.48 31.62 na na 10.50 .79 na 50.91 25.63 32.14 na 35.50 na 32.59 na na na

Div. Yield 4.1 0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.0 0.0 2.9 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 1.3 4.5 0.0 8.9 8.8 2.1 0.0 0.0 0.0 4.8 3.8 0.0 1.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

PowerSh Glb Gold Pr Met E.T.F. PowerSh Global Agriculture PowerSh LadderRite 0-5 Corp.Bd PowerSh NASDAQ Internet E.T.F. PowerSh QQQ E.T.F. PowerSh S&P SmallCap Energy PowerSh S&P SmCap Cons.Staples PowerSh S&P SmCap ConsumerDisc PowerSh S&P SmCap Financials PowerSh S&P SmCap Health Care PowerSh S&P SmCap Industrials PowerSh S&P SmCap Info Tech PowerSh S&P SmCap Materials PowerSh S&P SmCap Utilities PowerSh US 1500 E.T.F. PowerShares DWA Tact. Sec. Rot PowerShares Int'l BuyBack Ach. Powerstorm Capital Corporation PowerVerde PowSh. FTSE Intl Low Beta EqWt PowSh. Russell 1000 LowBeta EW Pozen PRA Group, Inc. PRA Health Sciences, Inc. Prana Biotechnology Ltd. (D) Precision Petroleum Preferred Bank Los Angeles Preformed Line Products Premier Biomedical Premier Exhibitions (D) Premier Financial Bancorp Premier Pacific Construction Premier, Inc. Presbia Plc Prestige Capital Preston Corp. PRGX Global, Inc. Pricesmart Inc Prima BioMed Prime Global Capital Group PrimeEnergy Corp Primo Water Corp. Primoris Services Prism Technologies Group Private Bancorp Inc Private Bancorp Inc Pro-Dex Professional Div. Network (D) Profire Energy Progenics Pharmaceutical

PSAU PAGG LDRI PNQI QQQ PSCE PSCC PSCD PSCF PSCH PSCI PSCT PSCM PSCU PRFZ DWTR IPKW PSTO PWVI IDLB USLB POZN PRAA PRAH PRAN PPTOE PFBC PLPC BIEI PRXI PFBI PPCQ PINC LENS PGEC PSNP PRGX PSMT PBMD PGCG PNRG PRMW PRIM PRZM PVTB PVTBP PDEX IPDN PFIE PGNX

Last Price 11.750 23.180 24.720 80.230 111.860 15.365 54.900 45.920 40.780 71.870 43.230 52.320 31.320 41.170 93.890 25.200 26.010 1.500 0.280 24.630 24.980 6.830 34.690 45.270 0.724 0.002 33.020 42.100 0.140 0.650 16.440 1.750 35.270 5.260 1.150 0.200 3.720 82.990 1.140 0.120 53.000 8.000 22.030 1.020 41.020 27.180 2.416 0.500 0.990 6.130

52W High 19.600 31.230 26.700 83.500 115.750 32.807 62.760 56.130 44.370 75.495 48.640 55.170 43.190 50.588 107.250 26.530 29.080 1.500 0.500 25.200 25.390 12.690 64.820 50.250 1.850 0.002 36.820 55.050 0.225 7.600 16.875 2.000 39.806 9.377 1.150 1.120 5.820 103.590 6.480 1.010 77.000 9.700 23.900 3.400 45.790 28.430 3.070 5.600 2.960 11.150

52W Low 11.080 22.530 23.790 55.560 84.740 14.350 43.610 45.082 35.950 43.250 40.860 39.410 30.690 34.800 76.000 24.719 23.120 1.500 0.110 24.015 24.122 5.490 32.490 22.400 0.680 0.002 24.760 28.300 0.100 0.510 13.800 0.500 31.360 3.620 1.150 0.150 3.350 74.610 0.421 0.010 45.310 3.900 15.970 0.760 29.620 25.810 1.990 0.440 0.760 4.860

1 Year % Chg -26.56 -20.73 -1.55 19.59 8.34 -48.23 .79 -9.45 -2.21 20.27 -7.41 4.18 -26.69 2.54 -6.80 5.43 .00 40.00 -14.63 -40.12 86.91 -55.85 .00 18.39 -22.94 27.27 -89.34 5.52 5.19 .00 -60.00 -34.97 -9.02 70.12 130.77 -27.14 85.61 -5.21 -63.27 22.81 1.95 -2.19 -89.73 -56.58 -18.92


Vol. Yr (000) 8782 1887 398 7015 8144403 5928 1325 2998 3739 7039 1716 7550 442 2810 10888 7743 5060 0 199 5908 5183 118152 134141 53604 83630 0 9517 1853 589 34606 1922 8 61446 7141 0 302 32288 42719 429476 19 164 19090 77008 2727 130431 1999 2153 9652 37696 269868

P/E na na na na na na na na na na na na na na na na na na na na na na 9.80 116.08 na na na 36.93 na na 10.96 na na na na na na 28.13 na na 24.65 na 34.42 na 19.17 na na na 33.00 na

Div. Yield 0.9 3.3 1.4 0.0 1.0 1.1 1.8 1.1 2.2 0.0 1.0 0.6 1.3 2.9 1.4 1.4 2.6 0.0 0.0 1.3 1.0 0.0 0.0 0.0 0.0 0.0 1.4 1.9 0.0 0.0 3.8 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 1.0 0.0 0.1 9.2 0.0 0.0 0.0 0.0


Company

Symbol

Progress Software Progressive Green Solutions ProNAi Therapeutics, Inc. Proofpoint, Inc. Propell Technologies Group Property Mgmt Corp. of America ProPhase Labs ProQR Therapeutics N.V. ProSh Ultra NASDAQ Biotech ProSh UltraShort NASDAQBiotech ProSh. Short NASDAQ Biotech. Proshares UltraPro NASDAQ Bio. ProShares UltraPro QQQ ETF ProShares UltraPro Short QQQ Prospect Capital Protea Biosciences Group Proteon Therapeutics, Inc. Prothena Corporation plc Providence & Worcester Providence Service Corp. Provident Bancorp, Inc. Provident Financial Holdings Prudential Bancorp PS Multi-Strategy Alt. Portf. Psb Holdings Inc (Wi) PSB Holdings Inc. pSivida Corp. Psychemedics Corp PTC Inc. PTC Therapeutics Puget Sound Bancorp Puissant Industries Inc. Pulaski Financial Corp. Pulmatrix, Inc. Pulse Evolution Corp. Punto Group Corp. Pure Cycle Corp. PureBase Corp. Pyxis Tankers Inc. QAD Inc. QAD Inc. QC Holdings QCR Holdings Qiagen QIWI plc QKL Stores (D) Qlik Technologies Inc. QLogic QLT Inc. Qorvo, Inc.

PRGS PGSC DNAI PFPT PROP PPTG PRPH PRQR BIB BIS ZBIO UBIO TQQQ SQQQ PSEC PRGB PRTO PRTA PWX PRSC PVBC PROV PBIP LALT PSBQ PSBH PSDV PMD PTC PTCT PUGB PSSS PULB PULM PLFXE PNTT PCYO PUBC PXS QADB QADA QCCO QCRH QGEN QIWI QKLS QLIK QLGC QLTI QRVO

Last Price 24.000 0.130 15.040 65.010 0.086 0.000 1.500 8.680 71.490 28.710 20.510 57.850 114.230 18.650 6.980 0.180 15.510 68.110 13.840 46.920 12.990 18.890 15.200 22.240 44.250 10.150 4.820 10.140 34.630 32.400 17.750 0.180 15.960 4.200 0.361 0.000 4.800 4.000 1.260 18.400 20.520 1.460 24.290 27.650 17.950 0.700 31.660 12.200 2.660 50.900

52W High 30.570 2.500 33.750 75.460 0.248 0.000 1.750 27.600 106.100 47.659 38.850 113.300 128.780 45.000 8.850 0.720 20.000 76.420 19.640 56.920 13.490 19.190 15.600 25.060 45.000 10.250 5.810 17.830 42.750 78.720 19.000 0.180 17.250 14.550 2.390 0.000 5.730 5.250 4.300 23.430 28.710 2.678 24.900 28.530 35.450 4.190 42.900 15.930 4.860 88.350

52W Low 21.940 0.060 13.180 45.370 0.050 0.000 1.050 6.950 51.950 24.120 17.000 36.831 65.303 17.360 5.300 0.100 9.880 18.760 13.050 36.030 11.260 14.910 12.050 21.760 35.450 7.300 3.230 9.500 30.530 22.670 14.500 0.110 11.500 3.300 0.300 0.000 3.540 0.900 1.260 14.510 17.050 1.100 16.910 22.110 14.850 0.600 27.550 8.370 2.480 42.240

1 Year % Chg -11.18 -90.97 34.79 -50.69 2.74 -59.94 13.93 -37.59 17.22 -37.50 -15.50 -53.85 49.13 228.08 -23.49 28.76 24.85 21.60 -8.10 24.65 30.46 17.27 -33.07 -5.51 -37.42 18.73 .00 29.44 -52.00 -83.96 20.00 63.27 -2.12 -9.28 -10.98 36.00 17.86 -11.09 -64.10 2.49 -8.41 -33.67 -


Vol. Yr (000) 63537 725 25982 147891 39894 7225 21360 172626 157215 9118 225054 842668 1621433 689013 2442 6311 101962 976 28382 3069 4007 3554 2033 82 786 33727 3381 223227 193160 317 0 3934 7183 111 8779 238 478 424 18165 2504 9072 230087 103213 3847 327808 244378 53925 533686

P/E 82.76 na na na na na na na na na na na na na na na na na 21.63 64.27 na 17.17 63.33 na na 59.71 na 26.68 64.13 na na na 13.64 na na na na na na na 27.00 5.03 17.47 62.84 na na na 27.73 na 40.40

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 14.3 0.0 0.0 0.0 1.1 0.0 0.0 2.5 0.8 0.0 0.0 1.6 0.0 6.2 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 1.3 1.4 0.0 0.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company Qualcomm Quality Systems Qualstar Corp. Qualys, Inc. Quantum Fuel Systems Tech. QuantumSphere, Inc. Quarry City Savings & Loan Quest Management Inc. Quest Resource Holding Corp. Quicklogic Corp. Quidel Quinpario Acquisition Corp. 2 Quinpario Acquisition Corp. 2 Quinpario Acquisition Corp. 2 QuinStreet, Inc. Quintec Corp. Qumu Corporation Qunar Cayman Islands Quorum Corporation Quotient Limited Rada Electronics Industr. (D) Radcom Ltd. Radiant Creations Group Radio One, Inc. Radio One, Inc. Radisys Corp. Radius Health RadNet Radware Limited Rambus Inc. Rand Capital Corp Rand Logistics Randgold Resources Rapid7, Inc. Raptor Pharmaceuticals Rave Restaurant Group Raven Industries RBC Bearings Inc. RCI Hospitality Holdings RCM Technologies RDA Microelectronics ReachLocal, Inc. Reading International Reading International Real Estate Contacts Real Goods Solar (D) Real Industry, Inc. RealNetworks RealPage, Inc. Reaves Utilities ETF

Symbol QCOM QSII QBAK QLYS QTWW QSIM QRRY QSMG QRHC QUIK QDEL QPAC QPACU QPACW QNST QNTC QUMU QUNR QUOR QTNT RADA RDCM RCGP ROIAK ROIA RSYS RDUS RDNT RDWR RMBS RAND RLOG GOLD RPD RPTP RAVE RAVN ROLL RICK RCMT RDA RLOC RDI RDIB REAC RGSE RELY RNWK RP UTES

Last Price 49.985 16.120 0.770 33.090 0.730 0.000 12.100 0.040 0.693 1.130 21.200 9.700 9.800 0.205 4.290 0.000 2.710 52.740 1.500 16.000 0.355 14.930 0.300 1.720 1.648 2.770 61.540 6.180 15.340 11.590 3.770 1.600 61.930 15.130 5.200 6.390 15.600 64.590 9.990 5.500 18.450 1.650 13.110 13.720 0.000 0.630 8.030 4.250 22.450 26.400

52W High 75.410 18.750 1.790 55.470 4.050 0.000 13.350 0.040 1.550 3.290 29.380 12.680 10.610 0.600 6.830 0.000 15.870 55.930 1.500 19.950 3.250 15.090 8.750 4.220 4.220 3.000 84.640 9.400 24.910 15.490 4.250 4.170 85.840 27.450 16.280 16.203 25.750 77.860 12.500 8.550 18.450 3.620 17.310 17.810 0.110 16.780 13.500 7.290 23.980 27.060

52W Low 45.930 12.000 0.570 25.320 0.684 0.000 10.750 0.040 0.455 0.950 17.160 8.960 9.510 0.130 4.230 0.000 1.580 26.400 1.500 11.050 0.340 8.470 0.011 1.490 1.500 1.790 34.755 5.190 12.600 9.860 3.510 1.460 54.880 14.750 4.270 5.400 15.065 57.330 9.380 4.160 18.450 0.550 11.680 11.150 0.000 0.400 7.120 3.750 16.234 25.000

1 Year % Chg -32.75 3.40 -41.67 -12.34 -65.07 12.56 -51.88 -64.01 -26.69 -29.32 -80.18 85.51 .00 -11.11 -85.80 23.08 -91.72 2.99 .41 18.38 58.16 -27.63 -30.34 4.51 -7.82 -59.49 -8.13 -50.57 -10.00 -37.60 .09 -.30 -21.43 .00 -52.03 -1.13 5.54 -99.90 -93.48 -39.63 2.23 -


Vol. Yr (000) 3274343 109679 2432 130340 48596 16 1 18219 69716 62922 7535 7673 1641 38523 5102 383404 0 3397 100983 9519 34596236 20590 823 35062 192395 73574 99421 231156 818 10015 200314 46133 319060 21545 47522 25176 8677 5291 0 19657 14154 102 186107037 4318283 40235 20748 60662 202

P/E 10.77 30.42 na 34.11 na na na na na na 706.67 na na na na na na na na na na 165.89 na 3.02 na na na 24.72 31.31 24.15 na na na na na na 43.33 22.35 11.48 14.86 na na 8.46 na na na na na na na

Div. Yield 3.8 4.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 3.3 0.0 0.0 37.3 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.6


Company

Symbol

Rebel Group, Inc. Recon Capital DAX Germany ETF Recon Capital FTSE 100 ETF Recon Capital NASDAQ-100 ETF Recon Technology Recro Pharma Red Robin Gourmet Burgers Redhill Biopharma Ltd. Rediff.com India Redstone Literary Agents REDtone Asia Regen Biopharma, Inc. Regeneron Pharmaceuticals REGENXBIO Inc. Regulus Therapeutics Inc Reis Inc. Rejuvel Bio-Sciences, Inc. Reliv' International (D) Relypsa, Inc. Remark Media Remedent Remove-By-You, Inc. Renasant Renewable Energy & Power Renewable Energy Group Rennova Health, Inc. Rennova Health, Inc. RenovaCare, Inc. Rent-A-Center Rentech, Inc. Rentrak Corp. Repligen Corp. Repros Therapeutics Repros Therapeutics Repros Therapeutics Republic Airways Holdings Republic Bancorp Kentucky Republic First Bancorp Reraise Gaming Corp. Research Frontiers Inc Resolute Oncology Inc. Resonant Inc. Resort Savers, Inc. Resource America Resources Connection Inc. Response Biomedical Retail Opportunity Investments Retailmenot, Inc. Retrophin, Inc. Revance Therapeutics

REBL DAX UK QYLD RCON REPH RRGB RDHL REDF RDLA RTAS RGBP REGN RGNX RGLS REIS NUUU RELV RLYP MARK REMI RMOV RNST RBNW REGI RNVA RNVAW RCAR RCII RTK RENT RGEN RPRX RPRXW RPRXZ RJET RBCAA FRBK RPPG REFR REONE RESN RSSV REXI RECN RPBIF ROIC SALE RTRX RVNC

Last Price 1.550 24.890 21.390 23.408 1.380 9.000 61.740 12.880 0.660 0.000 0.050 0.155 542.870 16.600 8.720 23.730 0.000 0.580 28.340 5.180 0.315 0.000 34.410 0.007 9.290 1.350 0.000 1.600 14.970 3.520 47.530 28.290 1.210 0.211 0.340 3.930 26.410 4.330 0.120 5.210 0.110 2.650 0.715 6.130 16.340 0.329 17.900 9.920 19.290 34.160

52W High

52W Low

1.590 29.200 25.850 24.910 3.200 18.300 95.000 22.220 2.330 0.000 0.050 0.448 605.930 32.000 21.220 27.610 0.000 1.400 42.260 5.500 0.350 0.000 37.280 1.100 12.800 27.400 0.000 2.260 37.490 14.400 84.230 42.480 10.550 8.720 48.750 15.360 27.560 4.670 2.000 6.630 0.110 19.860 0.730 9.630 18.710 0.734 18.730 21.680 37.040 42.410

0.510 22.770 21.250 17.960 0.620 2.710 60.070 10.100 0.600 0.000 0.050 0.076 393.000 13.770 5.850 19.911 0.000 0.370 10.260 3.530 0.240 0.000 26.140 0.006 7.060 1.287 0.000 0.810 14.690 2.440 42.030 19.130 1.090 0.211 0.200 1.965 22.430 3.270 0.100 4.340 0.110 1.930 0.300 3.540 14.370 0.265 15.295 7.660 11.870 14.100

1 Year % Chg 53.47 -4.87 -2.51 -29.95 214.69 -19.79 -3.38 -66.50 .00 10.71 32.33 -45.64 -9.32 -50.43 -7.99 13.60 -7.35 18.94 -4.33 -78.57 97.53 -58.78 -72.06 -34.73 42.88 -87.86 -97.58 -95.88 -73.06 6.84 15.47 1.76 .00 -77.19 78.75 -32.19 -.67 -45.15 6.61 -32.15 57.60 101.65


Vol. Yr (000) 7 5039 189 2908 13812 19825 65043 13996 8276 0 24736 203126 17236 168420 7410 3290 266604 6709 103 37268 3962 93763 914492 735 203789 2190257 62695 94294 120632 3 677 379911 4608 21105 18 11473 0 28415 2101 14144 40996 114 154811 187101 141697 61326

P/E na na na na na na 19.42 na na na na na 105.82 na na na na na na na 15.75 na 18.60 na 27.32 na na na 7.60 na na 91.26 na na na 7.86 14.51 72.17 na na na na na na 20.95 na na 32.00 na na

Div. Yield 0.0 0.7 3.0 11.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 6.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 3.9 2.4 0.0 3.8 0.0 0.0 0.0


Company Reven Housing REIT Revolution Lighting Tech. ReWalk Robotics Rex Energy Rexhall Inds Inc Rf Industries Ltd RGC Resources RiceBran Technologies RiceBran Technologies Rich Pharmaceuticals Richardson Electronics Rigel Pharmaceuticals Inc Rightside Group, Ltd. RigNet, Inc. RIT Technologies RIT Technologies Ritter Pharmaceuticals River Valley Bancorp Riverview Bancorp RLJ Entertainment RMG Networks Holding (D) RMR Industrials Robo-Stox Global Robotics Rochester Medical Rockdale Resources (E) Rocket Fuel Rockwell Medical Rocky Brands Rocky Mountain Chocolate Rodobo International Rofin-Sinar Technologies ROI Land Investments Ltd. Roka Bioscience Romulus Corp. Rosetta Genomics Ross Stores Rovi Corp. (D) Royal Bakery Holdings Royal Bancshares of PA Royal Financial Royal Gold Royale Energy (D) RPX Corporation RR Donnelley & Sons RR Media Ltd. RTI Sugical Rubicon Technology Rush Enterprises Rush Enterprises Ruth's Hospitality Group

Symbol RVEN RVLT RWLK REXX REXL RFIL RGCO RIBT RIBTW RCHAE RELL RIGL NAME RNET RITT RITTW RTTR RIVR RVSB RLJE RMGN RMRI ROBO ROCM BBLS FUEL RMTI RCKY RMCF RDBOE RSTI ROII ROKA RMLS ROSG ROST ROVI RYBH RBPAA RYFL RGLD ROYL RPXC RRD RRM RTIX RBCN RUSHA RUSHB RUTH

Last Price 6.790 0.795 14.470 1.050 0.490 4.400 21.310 1.899 0.500 0.000 5.670 3.030 8.300 20.690 1.660 0.378 1.700 35.460 4.690 0.578 0.750 0.000 24.200 20.000 0.070 3.490 10.240 11.560 10.750 1.700 26.780 1.320 1.230 0.000 1.230 53.810 16.660 0.000 2.090 7.900 36.470 0.358 11.000 14.720 9.040 3.970 1.140 21.890 21.900 15.920

52W High 9.200 1.510 22.740 5.740 0.490 4.851 25.670 4.670 1.820 0.019 10.100 5.200 10.380 43.850 2.200 0.530 5.500 36.050 5.480 2.300 2.240 0.000 27.500 20.000 0.170 16.820 18.900 23.110 15.600 1.700 30.410 3.100 4.730 0.000 5.550 56.680 26.440 0.000 2.490 7.900 77.200 2.250 17.310 20.215 9.350 7.480 4.900 32.740 29.240 17.820

52W Low 0.050 0.680 5.550 0.890 0.490 3.890 19.780 1.700 0.360 0.000 5.280 2.020 6.050 18.360 0.556 0.080 1.540 19.700 4.000 0.256 0.550 0.000 12.830 20.000 0.060 2.800 7.090 10.080 9.300 1.700 23.098 0.850 1.090 0.000 1.050 43.470 8.010 0.000 1.600 7.900 34.420 0.280 10.280 14.190 5.950 3.560 0.825 19.040 20.080 14.010

1 Year % Chg -41.11 -23.36 -79.41 .00 8.11 -3.14 -54.35 -50.00 -97.22 -43.30 33.48 23.51 -49.57 72.92 51.12 67.58 4.69 -70.95 -40.00 -5.84 .00 .00 -78.35 -.39 -13.86 -18.06 .00 -6.92 -22.35 -72.11 -45.58 14.17 -26.25 29.81 .00 -41.83 -83.03 -20.17 -12.41 25.56 -23.65 -75.05 -31.70 -22.23 6.13


Vol. Yr (000) 9 58068 49926 695020 0 3080 497 3766 477 7959476 12540 168334 14977 46151 23367 701 10881 1281 4274 9687 53137 6520 0 264 136032 181617 15157 2880 0 34213 847 11627 96983 460322 456284 4808 0 192724 12464 76123 407054 2097 64095 43439 50589 6111 42974

P/E na na na na na 40.00 19.73 na na na na na na na na na na 15.69 18.04 na na na na 57.14 na na na 9.03 17.34 na 18.34 na na na 4.56 22.05 11.11 na 1.22 na 243.13 na 14.10 8.00 29.16 26.47 na 14.03 14.04 18.30

Div. Yield 0.0 0.0 0.0 0.0 0.0 6.4 3.8 0.0 0.0 0.0 4.3 0.0 0.0 0.0 0.0 0.0 0.0 2.6 1.5 0.0 0.0 0.0 0.3 0.0 0.0 0.0 0.0 3.9 4.6 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 2.6 0.0 0.0 7.0 3.1 0.0 0.0 0.0 0.0 1.5


Company RX Safes, Inc. RXI Pharmaceuticals (D) Ryanair Holdings PLC S&T Bancorp Inc. S&W Seed Company Sabra Healthcare REIT, Inc. Sabra Healthcare REIT, Inc. Sabre Corporation SAExploration Holdings Safco Investment Holding Corp. Safety Insurance Group Safety Quick Lighting & Fans Sage Therapeutics Sagent Pharmaceuticals, Inc. Saia Inc. Sajan, Inc. Saleen Automotive, Inc. Salem Communications Salisbury Bancorp Inc San Lotus Holding Inc. Sanderson Farms Sandisk Corp. Sandy Spring Bancorp Sangamo BioSciences Sanmina Corp. Sanofi Santa Fe Petroleum SANUWAVE Health Sapiens International Sarepta Therapeutics, Inc. Satya Worldwide Inc. SB Financial Group SB Financial Group Sba Communications Corp. Sbor, Inc. ScanSource Inc. Schmitt Industries Schnitzer Steel Industries Scholastic Corp. Sciclone Pharmaceuticals Science to Consumers Scientific Games Scio Diamond Technology SciQuest, Inc. SCYNEXIS, Inc. SeaChange International Seacoast Banking Corp. Seagate Technology Sealand Natural Resources Seanergy Maritime Holdings(D)

Symbol RXSF RXII RYAAY STBA SANW SBRAP SBRA SABR SAEX SIHC SAFT SQFL SAGE SGNT SAIA SAJA SLNN SALM SAL SLOTD SAFM SNDK SASR SGMO SANM GCVRZ SFPIE SNWV SPNS SRPT STYA SBFG SBFGP SBAC SBOR SCSC SMIT SCHN SCHL SCLN BEUT SGMS SCIO SQI SCYX SEAC SBCF STX SLNRE SHIP

Last Price 2.750 0.382 86.460 30.820 4.220 25.250 20.230 27.970 2.030 0.500 56.380 0.000 0.000 15.910 22.250 3.750 0.001 4.980 33.475 30.000 77.520 75.990 26.960 9.130 20.580 0.113 0.006 0.160 10.200 38.580 0.250 11.140 12.650 105.070 0.000 32.220 2.670 14.370 38.560 9.200 0.410 8.970 0.300 12.970 6.210 6.740 14.980 36.660 1.000 0.680

52W High

52W Low

200.000 1.730 88.240 34.000 5.550 28.630 34.437 30.455 4.390 0.500 65.983 0.000 0.000 30.750 56.500 6.560 0.031 7.970 34.440 30.000 87.400 100.700 30.000 19.250 25.640 0.810 0.006 0.280 12.720 41.970 0.250 11.870 16.000 128.470 0.000 41.950 3.162 23.410 46.280 11.710 0.500 17.120 1.420 18.261 15.000 8.550 16.950 68.130 4.000 1.440

0.220 0.342 62.533 25.680 3.690 24.760 18.160 19.220 1.540 0.400 50.780 0.000 0.000 13.656 19.460 3.340 0.000 4.380 26.505 30.000 64.130 44.280 24.040 5.300 17.550 0.064 0.006 0.105 6.300 11.330 0.250 9.180 10.500 100.120 0.000 29.530 2.520 12.640 33.930 6.470 0.410 7.060 0.203 9.490 5.510 5.650 12.020 32.380 0.760 0.508

1 Year % Chg -76.13 18.28 3.39 5.50 -6.96 -33.39 37.99 -48.99 .00 -11.92 -36.64 -59.81 -33.63 -97.25 -36.32 22.44 .00 -7.74 -22.44 3.37 -39.97 -12.54 -85.76 .00 -8.57 38.40 166.62 18.51 -5.14 -19.77 -9.49 -36.30 5.88 5.02 -18.00 -29.54 -66.67 -10.24 -37.78 5.64 8.95 -44.87 -75.00 -18.08


Vol. Yr (000) 23042515 261203 98303 22414 20125 7616 116222 421384 2132 2 14913

85804 66112 832 2901481 9659 580 0 117104 1085030 12755 262309 159242 167171 0 7292 18650 357964 35 1004 62 249158 34066 448 107754 47915 104636 2 287169 17814 39151 5346 41318 25821 1064510 137 3636

P/E na na 45.75 15.72 na na na 26.64 na na na na na 20.40 9.98 187.50 na 33.20 11.16 na 8.17 20.71 16.05 na 9.31 na na na 24.29 na na 9.36 na na na 14.85 na na 32.13 23.59 na na na 432.33 na na 34.05 9.80 na na

Div. Yield 0.0 0.0 0.0 2.4 0.0 7.1 8.0 1.3 0.0 0.0 4.9 0.0 0.0 0.0 0.0 0.0 0.0 5.5 3.3 0.0 1.1 0.0 3.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.1 0.0 0.0 0.0 0.0 5.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.8 0.0 0.0


Company Searchlight Minerals Sears Canada Sears Holdings Sears Holdings Sears Hometown and Outlet SeaSpine Holdings Corp. Seattle Genetics Inc Second Sight Medical Products Sector 5, Inc. Security Bancorp Inc (Tn) Security National Financial SEEC Inc. SEI Investments Select Bancorp, Inc. Select Comfort Corp Select Insurance Group Select-TV-Solutions SemiLEDS Corp. Semler Scientific (D) Semtech Corp. Seneca Foods Corp Seneca Foods Corp Senomyx Inc. Senseonics Holdings, Inc. Sequenom Inc. Sequential Brands Group Seres Therapeutics, Inc. ServiceSource International ServisFirst Bancshares Sevcon, Inc. Severn Bancorp Inc Sevion Therapeutics, Inc. SFX Entertainment (D) SGOCO Group (D) Sharps Compliance Corp SharpSpring, Inc. Shenandoah Telecommun Co Shiloh Industries Shire plc Shoe Carnival Inc. Shore Bancshares Inc ShoreTel Shutterfly SI Financial Group Sibannac, Inc. Siebert Financial Corp. (D) Sientra, Inc. Sierra Bancorp Sierra Wireless Sify Technologies

Symbol SRCH SRSC SHLD SHLDW SHOS SPNE SGEN EYES SECT SCYT SNFCA SEEC SEIC SLCT SCSS SIGI SELT LEDS SMLR SMTC SENEA SENEB SNMX SENH SQNM SQBG MCRB SREV SFBS SEV SVBI SVON SFXE SGOC SMED SHSP SHEN SHLO SHPG SCVL SHBI SHOR SFLY SIFI SNNC SIEB SIEN BSRR SWIR SIFY

Last Price 0.420 5.110 20.560 10.990 8.000 17.180 44.880 5.890 6.000 36.500 6.550 0.410 52.400 8.090 21.410 33.580 0.195 0.370 2.560 18.920 28.980 32.000 3.770 3.250 1.640 7.910 35.090 4.610 47.530 10.350 5.750 0.399 0.190 0.390 8.700 3.160 43.050 5.240 205.000 23.200 10.880 8.850 44.560 13.650 2.000 1.290 5.920 17.650 15.740 0.985

52W High

52W Low

0.420 10.920 42.126 26.500 13.930 26.000 52.330 19.630 8.250 38.650 8.290 0.410 55.480 9.438 35.750 37.905 0.195 1.450 6.900 30.010 31.630 43.850 7.799 3.500 4.803 18.590 52.000 6.150 49.880 12.940 5.880 1.570 5.250 0.950 10.490 6.750 51.340 16.259 270.630 30.000 11.000 10.560 49.100 14.000 3.500 2.616 26.670 19.130 49.130 1.720

0.420 4.900 18.030 6.320 6.500 13.560 30.050 4.570 3.000 35.330 5.130 0.410 38.030 6.330 19.900 25.490 0.195 0.350 1.650 14.040 25.250 30.500 3.580 3.250 1.100 6.540 25.000 3.000 24.770 6.740 4.250 0.322 0.158 0.251 4.250 3.150 27.510 4.800 184.688 17.360 8.510 6.490 35.220 10.820 2.000 1.142 2.780 15.160 14.060 0.950

1 Year % Chg .00 -46.83 -31.59 -47.40 -39.16 39.68 -42.59 100.00 1.39 19.40 .00 30.87 9.77 -20.79 23.59 .00 -66.36 30.61 -31.37 7.21 -.50 -37.27 -55.68 -39.48 -1.50 44.25 32.69 26.68 -51.34 -95.80 -37.38 104.23 -48.03 37.76 -66.69 -3.55 -9.69 16.47 20.41 6.87 20.48 -42.86 -41.36 -64.74 .51 -66.79 -25.94


Vol. Yr (000) 0 10371 201301 1864 27808 18532 265877 194853 6 6 4199 0 169429 2314 189750 53058 0 17952 3200 143957 6232 211 72253 10 340333 51685 39454 114548 21553 1138 1239 6973 234859 16108 16884 4433 20684 16149 192847 23948 3635 103780 111493 4289 3 4255 52786 4794 138294 12147

P/E na na na na na na na na na na 25.19 na 27.15 14.71 12.45 12.77 na na na na 56.82 62.75 na na na na na na 21.41 34.50 22.12 na na .80 108.75 na 28.14 6.55 na 16.81 22.20 221.25 na 40.15 na na na 14.83 na 98.50

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.0 0.0 0.0 1.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0.3 1.1 0.7 0.0 0.0 1.2 0.0 7.7 0.0 2.5 0.0 1.6


Company Sigma Designs SigmaBroadband Co. Sigmatron International Signal Advance, Inc. Signal Genetics, Inc. (D) Signature Bank Signature Bank Silgan Holdings Silicom Limited Silicon Graphics Silicon Laboratories Inc. Silicon Motion Technology Siliconware Precision Inds Silver Dragon Resources Silver Standard Resources Silvercrest Asset Mgmt. Group SilverSun Technologies Silverton Energy, Inc. Simmons First National Corp. Simulations Plus Inc Sina Corporation Sinclair Broadcast Group Singing Machine Inc Sino Agro Food Sino-Global Shipping Amer. (D) Sinovac Biotech Sirius XM Holdings Sirona Dental Systems Sirrus Corp. Sitestar SITO Mobile, Ltd. SITO Mobile, Ltd. Sizmek Inc. Skinovation Pharm Skkynet Cloud Systems Skookum Safety Solutions Skullcandy, Inc. Sky Solar Holdings, Ltd. Sky-mobi Limited Skyline Medical Inc. Skyline Medical Inc. SkyPeople Fruit Juice Skywest Inc. Skyworks Solutions Inc. SLM Corporation SLM Corporation SLM Corporation SLM Corporation SLM Corporation SLM Corporation

Symbol SIGM SGRB SGMA SIGL SGNL SBNYW SBNY SLGN SILC SGI SLAB SIMO SPIL SDRG SSRI SAMG SSNT SLTN SFNC SLP SINA SBGI SMDM SIAF SINO SVA SIRI SIRO SRUP SYTE SITO SITO SZMK SKIN SKKY SKSKE SKUL SKYS MOBI SKLNU SKLN SPU SKYW SWKS OSM SLM ISM SLMAP JSM SLMBP

Last Price 6.320 0.130 7.530 0.350 0.748 126.670 153.370 53.720 30.300 5.900 48.540 31.360 7.750 0.027 5.180 11.890 2.740 0.100 51.360 9.910 49.400 32.540 0.202 8.800 0.900 5.720 4.070 109.570 0.000 0.052 2.080 3.850 3.650 0.000 1.030 0.000 4.730 7.450 2.320 7.000 2.940 0.680 19.020 76.830 23.600 6.520 22.223 43.050 16.500 40.150

52W High

52W Low

12.830 0.550 9.120 2.250 5.799 142.140 163.149 59.260 48.430 12.100 58.540 37.600 9.170 0.053 8.020 16.140 8.850 0.100 58.750 10.268 61.250 35.895 0.202 17.430 1.850 6.180 4.200 113.580 0.000 0.065 6.150 4.630 8.470 0.000 3.000 0.000 11.830 13.500 6.600 10.000 6.760 1.650 21.900 112.880 24.900 10.760 24.780 50.380 23.090 68.450

5.910 0.120 5.020 0.350 0.663 89.180 113.980 47.000 24.860 3.880 39.325 20.010 4.915 0.020 4.120 10.190 2.200 0.100 35.720 5.520 31.920 24.040 0.202 7.560 0.691 4.560 3.310 86.290 0.000 0.030 2.010 0.015 3.470 0.000 0.800 0.000 3.960 4.290 2.210 6.169 2.260 0.500 11.590 68.710 21.610 6.230 21.250 40.940 14.020 36.500

1 Year % Chg -14.59 -76.36 12.72 -83.33 -70.55 31.09 21.76 .22 -13.90 -48.15 1.93 32.60 2.65 -19.71 3.50 -24.03 -58.50 .00 26.35 48.35 32.05 18.93 .00 -7.27 -43.04 9.37 16.29 25.41 8.56 -41.69 -36.81 -48.53 -41.43 -39.11 -30.29 43.22 5.67 -4.22 -36.02 -8.36 -12.71 -23.86 -40.12


Vol. Yr (000) 138060 37 2075 226 119525 8 95258 58142 6889 71404 72884 139569 261375 20693 418704 6902 11632 0 33304 8559 341617 257230 0 18484 5733 25360 7038005 92507 9207 2989 2324 27272 264 68930 4155 49441 303 1554 14466 135007 1014821 4274 897468 1016 1113 6671 1955

P/E 90.29 na 12.34 na na na 22.26 18.65 13.17 na 62.23 na 13.60 na na 16.51 19.57 na 20.22 43.09 46.17 15.06 6.73 2.95 12.86 na 37.00 33.20 na 5.20 na na na na na na 18.92 na na na na 2.96 19.81 18.74 na 15.16 na na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.2 3.5 0.0 0.0 1.8 4.5 0.0 0.0 4.1 0.0 0.0 1.8 2.1 0.0 2.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 1.3 2.5 0.0 2.6 8.3 9.6 5.1


Company Smack Sportswear Smart Server, Inc. SMART Technologies (D) SmartFinancial, Inc. SmartPros Ltd. Smith & Wesson Smith Micro Software Smoofi, Inc. SMSA Ballinger Acquisition SMTC Corp. Snap Interactive Snyders-Lance Inc. SodaStream International Ltd. Sohu.com Solar Capital Ltd. Solar Senior Capital Solar3D SolarCity Corporation SolarEdge Technologies Solazyme, Inc. Soligenix Somo, Inc. Sonic Corp. Sonic Foundry Sonus Networks Inc. Sophiris Bio SORL Auto Parts Sorrento Therapeutics Sotherly Hotels Sotherly Hotels Sotherly Hotels Soul and Vibe Interactive Sound Financial South Beach Spirits South State Corp. South Umpqua Bank South32 Limited Southcoast Financial Southern First Bancshares Southern Missouri Bancorp Southern National Bancorp Southside Bancshares Inc Southwest Bancorp Inc. SP Plus Corp Span-America Medical Systems Spanish Broadcasting System SPAR Group Spark Energy, Inc. Spark Therapeutics, Inc. Spartan Gold Ltd.

Symbol SMAK SVTZ SMT SMBK SPRO SWHC SMSI SMFI SMQA SMTX STVI LNCE SODA SOHU SLRC SUNS SLTD SCTY SEDG SZYM SNGX SMMO SONC SOFO SONS SPHS SORL SRNE SOHOL SOHOM SOHO SOUL SFBC SBES SSB UMPQ SOUHV SOCB SFST SMBC SONA SBSI OKSB SP SPAN SBSA SGRP SPKE ONCE SPAGD

Last Price 0.029 0.000 0.290 16.090 3.560 21.980 0.729 0.140 0.030 1.550 0.130 34.300 16.310 57.190 16.430 14.900 3.700 51.020 28.170 2.480 1.130 0.000 32.310 5.250 7.130 1.780 2.530 8.710 25.800 25.450 6.160 0.005 22.640 0.050 71.950 15.900 0.000 15.660 22.700 23.900 13.060 24.020 17.480 23.900 19.645 3.240 1.020 20.720 45.310 0.080

52W High 0.240 0.000 1.740 16.490 3.850 24.060 1.850 3.333 0.030 1.880 0.253 39.100 24.380 71.780 20.770 16.700 5.723 63.790 43.000 4.740 2.950 0.000 36.730 10.470 20.800 3.850 4.490 26.800 26.590 29.000 8.710 2.880 23.180 0.900 81.798 18.920 0.000 17.900 22.980 24.740 13.540 29.870 19.000 27.406 21.620 7.300 2.230 22.532 79.500 0.080

52W Low 0.020 0.000 0.230 15.010 1.250 9.309 0.640 0.100 0.020 1.195 0.130 28.820 11.400 40.200 15.300 14.020 2.000 24.070 15.020 1.890 0.440 0.000 22.720 5.000 5.550 0.420 1.750 7.180 25.250 24.900 4.500 0.003 18.000 0.011 58.840 14.695 0.000 6.820 15.780 17.655 10.800 24.010 15.080 18.500 16.440 2.200 0.900 11.850 36.960 0.080

1 Year % Chg -86.43 -75.39 123.90 132.10 -24.85 -58.00 -12.42 -34.95 12.27 -18.94 7.54 -8.77 -.47 -4.60 -3.88 15.36 18.66 -31.28 -64.08 229.63 -31.44 -13.51 -.12 1.60 -17.87 -99.55 20.11 7.26 -6.53 122.13 33.37 25.89 15.17 -12.76 .69 -5.27 15.39 11.72 -27.14 47.05 .00


Vol. Yr (000) 34665 31289 18 2685 282344 45974 538 5 5572 1835 62961 113600 118103 43686 7019 77818 758470 148249 178295 46673 268991 1640 383453 181509 7862 132904 301 424 11153 10035451 495 10949 23348 395812 3586 1573 889 3675 29743 12591 11978 1327 2958 1900 7502 88454 0

P/E na na na na na 21.34 na na na na na 34.30 233.00 na 21.06 18.40 na na 52.17 na na na 26.93 na na na 4.29 na na na na na na na 18.40 16.56 na 21.16 17.33 13.06 na 22.66 17.84 22.55 14.77 na 8.50 26.91 na na

Div. Yield 0.0 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.0 0.0 1.8 0.0 0.0 9.7 9.2 0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.0 7.8 6.9 5.1 0.0 1.1 0.0 1.4 4.0 0.0 0.0 0.0 1.5 2.4 3.8 1.3 0.0 3.2 0.0 0.0 7.0 0.0 0.0


Company

Symbol

Spartan Motors SpartanNash Company Spectranetics Spectrum Pharmaceuticals Inc Speed Commerce (D) Sphere 3D Spherix Inc. (D) Spiral Energy Tech. Spiral Toys Inc. Spirit Airlines Splunk Inc. Spok Holdings, Inc. Sports Field Holdings, Inc. Sportsman's Warehouse Holdings Spriza, Inc. Sprott Focus Trust Sprouts Farmers Market, Inc. SPS Commerce, Inc. Sputnik Enterprises Inc. Spy Inc. SS&C Technologies Staar Surgical Staffing 360 Solutions Stamps.com Stanley Furniture Co. Staples Inc. Star Bulk Carriers Star Bulk Carriers Starbucks Starflick Com Stark Naked Bobbers Starz Starz State Auto Financial State Bank Financial Corp. State National Companies SteadyMed Ltd. StealthGas Inc. Steel Dynamics Steel Excel Inc. Stein Mart Stellar Biotechnologies Inc. StemCells, Inc. (D) StemGen, Inc. Stemline Therapeutics Stereotaxis, Inc. (D) Stericycle Inc. Stericycle Inc. Sterling Consolidated Sterling Construction Co.

SPAR SPTN SPNC SPPI SPDC ANY SPEX SGYT STOY SAVE SPLK SPOK SFHI SPWH SPRZ FUND SFM SPSC SPNI XSPY SSNC STAA STAF STMP STLY SPLS SBLK SBLKL SBUX STFK SKKBE STRZB STRZA STFC STBZ SNC STDY GASS STLD SXCL SMRT SBOT STEM SGNI STML STXS SRCLP SRCL STCC STRL

Last Price 3.110 21.640 15.060 6.030 0.063 1.515 0.146 2.000 0.420 39.850 58.810 18.320 1.500 12.900 1.190 5.800 26.590 70.210 6.000 0.650 68.270 7.140 3.600 109.610 2.790 9.470 0.605 12.000 60.030 0.190 0.000 33.650 33.500 20.590 21.030 9.810 3.260 3.430 17.870 14.710 6.730 6.490 0.417 0.800 6.310 0.743 91.610 120.600 0.043 6.080

52W High

52W Low

5.690 33.890 37.040 7.740 3.240 7.490 1.180 2.000 0.874 83.450 76.850 21.730 1.500 14.910 2.000 7.630 38.450 78.290 10.000 1.010 77.190 10.760 10.240 114.260 3.640 19.400 6.660 23.880 64.000 0.510 0.000 44.860 46.590 27.370 23.730 12.700 11.140 7.100 23.165 24.930 12.950 9.700 1.390 2.250 18.940 2.970 117.480 151.570 0.065 6.660

3.050 20.990 10.650 4.890 0.050 1.300 0.132 1.500 0.210 32.730 51.410 15.260 1.500 6.150 1.020 5.300 16.410 52.830 2.000 0.650 52.210 4.840 2.451 44.130 2.600 9.025 0.542 9.370 39.280 0.080 0.000 27.680 27.314 20.010 17.980 8.250 2.250 2.970 16.230 12.472 6.510 6.150 0.310 0.800 5.880 0.650 87.000 110.560 0.043 2.230

1 Year % Chg -40.87 -17.21 -56.45 -12.99 -97.96 -71.14 -86.45 -16.02 -47.27 -.24 5.53 .00 76.23 -14.39 -20.22 -21.75 23.98 200.00 -18.75 16.72 -21.62 -43.75 128.40 1.82 -47.74 -90.78 -35.93 46.33 137.50 12.92 12.79 -7.34 5.26 -18.11 -45.64 -9.47 -33.85 -55.64 -42.86 -63.01 -49.77 -8.00 -31.45 -4.85


Vol. Yr (000) 29269 45645 178783 292749 242986 86492 125518 2 14707 359072 477164 21454 0 66911 2895 13568 454904 22073 2 213 120110 46104 29145 58192 7124 2217792 150840 2183 1683545 12 27 222023 9322 37194 20789 8942 19445 817433 1381 45755 891 293077 7 31781 51053 8458 164067 641 39349

P/E na 14.14 na na na na na na na 9.72 na 21.55 na 25.80 na na 34.99 369.53 na na 85.34 na na 58.61 21.46 9.97 na na 37.99 na na na na 7.51 31.39 11.54 na 14.91 17.87 na 10.04 na na na na na na 27.29 na na

Div. Yield 3.2 2.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 8.3 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 0.0 5.0 0.0 18.4 1.3 0.0 0.0 0.0 0.0 1.9 2.6 2.4 0.0 0.0 3.1 0.0 4.4 0.0 0.0 0.0 0.0 0.0 5.7 0.0 0.0 0.0


Company Steven Madden Ltd. Stewardship Financial Stock Yards Bancorp StoneCastle Financial Stonegate Bank (FL) Strainwise, Inc. Stratasys, Ltd. Strattec Security Corp. Stratus Properties Strayer Education Streamline Health Solutions Strongbridge Biopharma plc Student Transportation Sucampo Pharma Success Holding Group Intl. Sugar Creek Financial Summer Infant Summit Financial Grp Inc Summit State Bank Summit Therapeutics plc Sun Bancorp (NJ) Sun Biopharma Inc. Sun Hydraulics Corp. Sundance Strategies SunEdison Semiconductor Sunesis Pharmaceuticals (D) Sungy Mobile Sunnyside Bancorp Inc Sunopta Inc Sunpeaks Ventures SunPower Corp. Sunrise Tours Inc. SunRun Inc. Sunshine Bancorp Sunshine Heart Sunstock Inc. Super Micro Computer Supercom, Ltd. Superconductor Tech. (D) Superior Uniform Group Supernus Pharmaceuticals support.com Surgery Partners, Inc. Surgical Care Affiliates Surmodics Inc. Sussex Bancorp Sutor Technology Group (H) SVB Financial Group SVB Financial Group SweeGen, Inc.

Symbol SHOO SSFN SYBT BANX SGBK STWC SSYS STRT STRS STRA STRM SBBP STB SCMP SHGTE SUGR SUMR SMMF SSBI SMMT SNBC SNBP SNHY SUND SEMI SNSS GOMO SNNY STKL PHRX SPWR SNRT RUN SBCP SSH SSOK SMCI SPCB SCON SGC SUPN SPRT SGRY SCAI SRDX SBBX TOR SIVBO SIVB SWEE

Last Price 30.220 6.030 37.790 16.300 32.860 1.600 23.480 56.490 20.410 60.120 1.410 7.600 3.710 17.290 3.150 12.100 2.230 11.880 13.760 11.500 20.640 7.000 31.730 8.200 7.840 0.898 4.810 11.500 6.840 0.010 30.010 0.000 11.770 15.200 1.350 1.100 24.510 5.220 0.210 16.980 13.440 1.010 20.490 39.810 20.270 13.090 0.570 25.659 118.900 0.000

52W High

52W Low

44.725 6.500 41.970 22.149 34.000 1.600 84.471 89.890 20.980 75.000 4.380 14.300 6.240 29.670 10.250 12.250 3.540 13.090 14.260 14.780 22.240 7.090 42.400 8.200 27.926 3.720 5.600 12.000 12.170 0.010 35.110 0.000 14.950 15.500 6.900 1.500 42.000 14.440 2.900 23.730 23.301 2.120 22.320 40.990 27.680 13.790 4.900 26.840 152.990 0.000

29.330 4.500 30.190 14.850 27.360 1.600 22.150 54.950 11.010 41.500 1.020 5.000 3.460 12.870 3.150 9.400 1.200 10.800 12.220 8.840 16.880 0.600 26.910 7.400 7.490 0.742 3.250 9.700 4.500 0.010 18.250 0.000 6.360 11.800 1.060 0.500 22.310 3.060 0.150 14.415 7.968 0.930 16.260 27.880 19.640 9.810 0.430 25.250 100.760 0.000

1 Year % Chg -5.06 23.82 13.35 -16.28 10.94 .00 -71.75 -31.59 47.90 -19.06 -67.44 -40.45 21.08 -69.27 27.37 -31.60 -.17 -.87 6.39 1066.67 -19.43 9.33 -57.78 -64.80 -3.61 16.04 -42.28 .00 16.18 24.28 -68.16 -29.73 -48.87 -92.42 15.63 61.93 -52.13 18.31 -8.28 28.33 -77.20 -.16 2.44 -


Vol. Yr (000) 156271 1013 8379 6106 8520 0 352201 4482 789 30313 15078 3166 36722 170125 319 213 11626 1357 1015 4852 4367 4 20194 5 75796 297180 15481 145 151618 0 440840 85784 1667 34160 35 156102 43617 68126 9213 206698 69045 28404 47807 16138 1636 30098 500 110436

P/E 17.17 9.57 15.55 na na na na 14.09 8.20 16.25 na na 92.75 24.01 na na na 8.19 10.35 na 64.50 na 21.88 na na na na na 97.71 na 76.95 na na na na na 12.51 na na 19.52 32.78 na na 59.42 19.87 18.97 na na 19.56 na

Div. Yield 0.0 1.3 2.6 8.5 1.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 8.6 0.0 0.0 0.0 0.0 2.7 3.5 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 1.2 0.0 6.8 0.0 0.0


Company Sweets & Treats Swisher Hygiene (D) Sykes Enterprises Inc. Symantec Corp. Symmetry Surgical Inc. Synacor, Inc. Synalloy Corp. Synaptics Synchronoss Technologies Synergy CHC Corp. Synergy Pharmaceuticals Synergy Pharmaceuticals Synergy Pharmaceuticals Syneron Medical Ltd. Synopsys Inc. Synta Pharmaceuticals (D) Syntel Inc. Synthesis Energy Systems (D) Synutra International Sypris Solutions Sysorex Global Holdings T-Mobile US T-Mobile US T. Rowe Price Group T2 Biosystems, Inc. Taitron Components Take-Two Interactive Takung Art Co. Talmer Bancorp Tanaris Power Holdings Tandem Diabetes Care Tandy Leather Factory Tangoe, Inc. Tantech Holdings Ltd. Tapioca Corp. Tarena International TASER International Tat Technologies Taxus Pharmaceuticals Hldgs Taylor Consulting Inc. Taylor Devices Inc TCP Capital TD Ameritrade Holding TearLab Corporation Tech Data Corp. Technical Communications TechTarget Tecnoglass Inc. Tecogen Inc. Tecumseh Products

Symbol SWTS SWSH SYKE SYMC SSRG SYNC SYNL SYNA SNCR SNYR SGYPU SGYPW SGYP ELOS SNPS SNTA SYNT SYMX SYUT SYPR SYRX TMUSP TMUS TROW TTOO TAIT TTWO TKAT TLMR TPHX TNDM TLF TNGO TANH TPCQ TEDU TASR TATT TXSP TAYO TAYD TCPC AMTD TEAR TECD TCCO TTGT TGLS TGEN TECU

Last Price 0.000 0.959 30.780 21.000 9.200 1.750 6.880 80.340 35.230 0.690 14.300 1.900 5.670 7.710 45.610 0.352 45.250 0.959 4.710 1.090 0.570 67.710 39.120 71.490 10.940 0.979 34.840 0.000 18.110 0.638 11.810 7.340 8.390 5.260 0.000 10.440 17.290 7.400 3.500 0.174 16.500 13.930 34.710 1.390 66.380 3.026 8.030 13.740 3.500 4.990

52W High 0.000 2.606 33.000 27.320 9.740 2.830 18.840 102.500 52.450 1.000 35.000 5.238 10.150 12.900 52.780 3.170 52.990 2.100 8.150 2.868 3.070 74.560 43.430 88.640 24.040 1.130 37.000 0.000 18.714 1.220 14.270 9.470 14.920 33.970 0.000 14.830 35.950 8.061 3.600 0.650 17.439 16.930 39.050 3.150 79.060 4.950 12.630 15.950 5.650 5.050

52W Low 0.000 0.500 22.020 19.070 6.830 1.030 6.200 58.220 27.860 0.300 6.410 0.390 2.750 6.100 41.600 0.290 41.072 0.625 4.450 0.642 0.540 51.350 26.460 65.882 8.450 0.900 23.300 0.000 12.650 0.245 7.260 6.520 5.840 3.010 0.000 6.650 16.140 6.110 2.990 0.140 10.200 13.160 29.691 1.150 52.930 2.400 7.780 8.505 2.460 1.920

1 Year % Chg -48.72 31.15 -18.14 18.10 -12.50 -60.93 16.71 -15.84 62.35 106.03 160.27 85.90 -17.36 4.92 -86.72 .60 1.27 -22.53 -59.02 -72.06 27.78 45.21 -16.74 -43.14 -1.46 24.30 28.99 -29.11 -7.01 -18.40 -35.61 -5.95 -34.71 10.78 -25.52 60.96 -16.98 -2.99 -47.55 4.98 -35.75 -29.38 35.37 -32.95 61.49


Vol. Yr (000) 12408 48811 1191374 10201 20217 5455 204583 132883 95 49 3303 722057 47455 189078 366684 50774 101986 21393 12087 61325 39353 1082049 371896 27775 1421 427109 96707 6135 48036 2597 67247 28700 79982 516285 488 3 5217 1188 46601 625245 40575 106419 930 24040 5633 1569 8866

P/E na na 18.21 11.67 na na 4.44 13.02 16.31 na na na na na 16.41 na 15.29 na 5.48 na na na 69.86 15.51 na na na na 23.22 na na 11.47 na na na na 48.03 16.82 na na 19.88 na 23.14 na 12.14 na 40.15 22.90 na na

Div. Yield 0.0 0.0 0.0 2.8 0.0 0.0 4.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.0 0.0 2.9 0.0 0.0 0.0 0.0 0.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.2 0.0 0.0 0.0 10.2 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company TeleCommunications Systems TeleHealthCare Inc. TeleNav, Inc. Teletech Holdings Teligent, Inc. Telkonet, Inc. Tenax Therapeutics, Inc. Terafox Corp. TerraForm Global TerraForm Power Terrapin 3 Acquisition Terrapin 3 Acquisition Terrapin 3 Acquisition Territorial Bancorp TESARO, Inc. Tesco Corp. Tesla Motors, Inc. TESSCO Technologies Tessera Technologies Test Symbol Test Symbol Tetra Tech TetraLogic Pharmaceuticals Tetraphase Pharmaceuticals Texas Capital Bancshares Texas Capital Bancshares Texas Capital Bancshares Texas Capital Bancshares Texas Instruments Texas Jack Oil & Gas Corp. Texas Roadhouse Inc. TFB Bancorp Inc. TFC Holding Co TFS Financial TG Therapeutics That Marketing Solution The Bancorp Bank The Community Financial Corp. The Fresh Market, Inc. The Joint Corp. The KEYW Holding Corp. The Kraft Heinz Co. The MaryJane Group The Michaels Companies, Inc. The ONE Group Hospitality The Priceline Group Inc. The Restaurant ETF The RMR Group Inc. The Staffing Group Ltd. The9 Limited

Symbol TSYS TLLT TNAV TTEC TLGT TKOI TENX TRFX GLBL TERP TRTLW TRTLU TRTL TBNK TSRO TESO TSLA TESS TSRA ZZZZQ ZZZZ TTEK TLOG TTPH TCBIL TCBIW TCBIP TCBI TXN TXJKE TXRH TBBN TFCH TFSL TGTX TSTS TBBK TCFC TFM JYNT KEYW KHC MJMJ MIK STKS PCLN BITE RMR TSGL NCTY

Last Price 4.970 0.000 5.690 27.910 8.900 0.245 3.280 0.000 5.590 12.580 0.300 10.050 9.860 27.740 52.320 7.240 240.010 19.470 30.010 10.000 0.000 26.020 1.730 10.030 24.990 38.610 25.420 49.420 54.810 0.000 35.770 0.000 0.000 18.830 11.930 0.240 6.370 20.960 23.420 5.970 6.020 72.760 0.028 22.110 2.970 1274.950 24.510 14.410 0.040 3.150

52W High

52W Low

4.990 0.000 9.830 30.750 12.050 0.245 3.980 0.000 14.440 13.720 0.650 10.450 10.210 29.440 66.950 13.280 286.650 29.450 43.710 10.000 0.000 28.200 6.250 52.900 25.900 47.460 28.340 63.700 59.990 0.000 40.820 0.000 0.000 19.420 20.000 0.586 11.030 24.600 42.090 12.990 12.590 81.200 0.200 30.000 5.000 1476.515 26.750 17.650 0.079 4.490

2.790 0.000 5.560 21.520 4.750 0.245 2.880 0.000 3.710 6.730 0.011 9.780 9.400 21.000 36.140 6.630 181.400 17.750 30.000 10.000 0.000 22.980 0.720 7.200 23.000 29.470 21.580 40.400 43.490 0.000 31.550 0.000 0.000 13.830 9.540 0.082 6.050 18.410 18.700 4.950 5.230 61.420 0.022 20.080 2.220 990.691 23.550 11.890 0.006 0.900

1 Year % Chg 59.29 -14.69 17.86 1.14 .00 -14.58 20.00 .50 1.65 28.72 40.68 -43.53 7.91 -32.86 -16.08 .00 -2.55 -64.11 -74.74 .73 -5.34 2.09 -9.04 2.52 5.95 26.50 -24.68 71.43 -41.51 4.43 -43.16 -6.43 -42.00 -70.50 -10.59 11.82 227.87 103.23


Vol. Yr (000) 95191 41883 22293 176858 0 11295 174414 234138 958 1421 2444 6963 128888 86591 1085567 6273 121597 0 96672 32916 243076 2641 18 3344 130176 1619092 160136

72049 149663 23552 46436 802 200438 3425 95565 472611 7031 192434 2304 167405 126 4811 8824 27472

P/E 99.40 na na 18.99 na na na na na na na na na 17.78 na 38.11 na 27.42 13.22 na na 15.77 na na na na na 16.53 19.72 na 27.31 na na 75.32 na na na na 18.02 na na na na 13.73 10.61 22.46 na na na na

Div. Yield 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 11.9 11.3 0.0 0.0 0.0 2.5 0.0 2.8 0.0 4.0 2.6 0.0 0.0 1.2 0.0 0.0 6.5 0.0 6.5 0.0 2.7 0.0 1.9 0.0 0.0 2.1 0.0 0.0 0.0 1.9 0.0 0.0 0.0 3.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company Theravance Theravance Biopharma TheStreet, Inc. Third Century Bancorp THL Credit, Inc. Threshold Pharmaceuticals THT Heat Transfer Tech. (D) Thunder Energies Corp. Tianhe Union Holdings TICC Capital Tiger Jiujiang Mining Tii Network Technologies Tile Shop Holdings Till Capital Ltd. Timberland Bancorp Tiptree Financial Titan Machinery Titan Pharmaceuticals Tivo Inc. Tixfi Inc. TOA Holdings, Inc. Tobira Therapeutics, Inc. Tokai Pharmaceuticals, Inc. Tomichi Creek Outfitters Tonix Pharmaceuticals Hldgs. Top Image Systems TOP Ships (D) TOR Minerals International Torchlight Energy Resources(D) Toucan Interactive Corp. Tower Semiconductor Towers Watson & Co. Towerstream (D) Town Sports International Towne Bank TRACON Pharmaceuticals, Inc. Tractor Supply Train Travel Holdings Trans World Entertainment Transact Technologies Transcat Inc Transgenomic TransGlobe Energy Transition Therapeutics Inc Travelzoo Inc. Trevena, Inc. TRHF Company Limited Tria Beauty, Inc. TriCo Bancshares Trillium Therapeutics Inc.

Symbol THRX TBPH TST TDCB TCRD THLD THTI TNRG TUAA TICC TIGYD TIII TTS TIL TSBK TIPT TITN TTNP TIVO TXFX THGS TBRA TKAI TCKFE TNXP TISA TOPS TORM TRCH TCNT TSEM TW TWER CLUB TOWN TCON TSCO TTHX TWMC TACT TRNS TBIO TGA TTHI TZOO TRVN TRHF TRIA TCBK TRIL

Last Price 10.540 16.390 1.500 8.250 10.700 0.480 0.480 0.300 1.090 6.080 0.700 2.145 16.400 3.710 12.410 6.140 10.930 4.440 8.630 0.000 0.000 10.050 8.720 0.350 7.670 3.030 0.323 4.510 1.060 0.510 14.060 128.460 0.380 1.190 20.870 9.240 85.500 0.550 3.580 8.590 9.940 1.070 1.800 1.920 8.370 10.500 9.380 0.000 27.440 12.610

52W High

52W Low

21.160 22.000 2.450 9.750 12.700 5.280 1.260 1.500 3.000 7.800 0.700 2.145 17.500 6.230 13.860 8.360 16.990 5.620 12.140 0.000 0.000 24.310 16.095 0.630 10.720 4.330 1.790 7.650 2.440 6.015 18.290 141.880 2.550 7.690 22.640 21.000 96.280 2.500 4.040 10.460 10.500 4.000 4.830 9.300 14.290 13.570 10.500 0.000 29.650 29.920

6.360 10.560 1.400 7.660 9.970 0.451 0.460 0.250 0.830 5.710 0.400 2.145 6.950 3.500 9.020 5.170 8.920 0.450 8.352 0.000 0.000 7.380 8.500 0.140 5.050 2.760 0.268 4.430 0.220 0.150 10.680 110.160 0.280 1.120 14.250 8.350 74.520 0.160 3.100 5.020 8.700 0.740 1.510 1.700 7.540 4.710 1.000 0.000 22.440 7.950

1 Year % Chg -25.51 9.85 -36.97 7.70 -9.01 -84.91 -60.77 -70.00 -19.26 75.00 .00 84.68 17.08 -24.20 -21.59 861.04 -27.11 22.29 -40.84 31.34 -11.40 -69.58 -39.35 27.71 5.48 13.51 -79.46 -80.00 38.03 8.48 -43.89 8.81 57.04 -2.74 -46.77 -56.52 -71.92 -33.68 75.59 11.09 40.11


Vol. Yr (000) 212118 48898 16462 197 37006 237679 3428 128 87 88923 0 0 111892 405 1231 10587 40654 34666 376418

404456 29716 843 42032 7206 8522 548 54718 25 200889 121423 34702 24838 26068 21296 236206 774 3294 6288 1411 78675 59175 32884 31215 156396 44 17179 29102

P/E na na na na na na na na na na na na 60.74 na 10.61 na na na 25.38 na na na na na na na .12 na na na 23.43 22.03 na na 17.69 na 28.60 na 25.57 na 17.14 na na na 9.20 na na na 17.04 na

Div. Yield 9.4 0.0 6.5 0.0 12.5 0.0 0.0 0.0 0.0 19.7 0.0 0.0 0.0 0.0 2.3 1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 2.3 0.0 0.9 0.0 0.0 3.8 0.0 0.0 5.6 0.0 0.0 0.0 0.0 0.0 2.1 0.0


Company Trimas Corp. Trimble Navigation Trinity Bank N.A (TX) Trinity Biotech PLC TripAdvisor, Inc. TriState Capital Holdings Triumph Bancorp, Inc. TriVascular Technologies, Inc. Tropic International, Inc. Trovagene, Inc. Trovagene, Inc. Trovagene, Inc. TrueCar, Inc. Truett-Hurst, Inc. Trunity Holdings Trustco Bank Corp. Trustmark TSR Inc. TTM Multi-Strategy Income TTM Technologies Inc TubeMogul, Inc. Tucows Inc Tuesday Morning Corp Tuniu Corporation Turbine Truck Engines Turtle Beach Corp. Tuttle Tactical Mgmt. US Core Twenty First Century Fox, Inc. Twenty First Century Fox, Inc. Twenty First Century Fox, Inc. Twenty First Century Fox, Inc. Twin Disc Twinlab Consolidated Holdings Two River Bancorp U.S. Auto Parts Network U.S. Concrete Inc. U.S. Energy Corp. (D) UA Granite Corp UAN Power Ubics Inc. Ubiquiti Networks Ubiquity Inc. UBL Interactive UFP Technologies Ulta Salon Ultimate Novelty Sports Ultimate Rack Ultimate Software Group Ultra Clean Holdings Ultragenyx Pharmaceutical

Symbol TRS TRMB TYBT TRIB TRIP TSC TBK TRIV TRPO TROVW TROV TROVU TRUE THST TNTY TRST TRMK TSRI TUTI TTMI TUBE TCX TUES TOUR TTEG HEAR TUTT FOXA NWSAV NWSVV FOX TWIN TLCC TRCB PRTS USCR USEG UAGZ UPOWE UBIC UBNT UBIQE UBLI UFPT ULTA ETST UTMRE ULTI UCTT RARE

Last Price

52W High

18.650 25.922 21.450 27.615 49.000 70.000 11.760 20.240 85.250 94.000 13.990 14.440 16.500 18.518 6.650 13.560 1.250 2.500 2.920 8.950 5.400 13.580 ********** ********** 9.540 23.860 1.450 4.500 0.090 0.120 6.140 7.370 23.040 26.040 4.673 5.500 23.230 26.270 6.510 10.930 13.600 23.480 21.100 32.230 6.500 22.880 15.980 20.850 0.020 0.025 2.010 3.720 22.500 25.810 27.160 39.020 15.250 15.250 15.380 15.380 27.230 37.440 10.520 20.930 1.740 1.750 9.950 9.980 2.950 3.340 52.660 62.820 0.163 1.770 0.000 0.000 0.000 0.000 15.080 22.000 31.690 37.100 0.310 0.915 0.055 0.200 23.820 25.500 185.000 188.480 2.000 2.000 0.020 0.130 195.510 216.270 5.120 10.290 112.180 137.050

52W Low 15.290 15.900 42.400 10.741 62.240 9.010 11.930 3.980 0.600 2.170 4.210 13.300 4.010 0.200 0.051 5.590 21.050 3.450 23.140 5.960 9.110 17.290 4.860 11.100 0.018 1.750 20.870 22.810 15.250 15.380 22.850 10.200 0.510 8.190 1.500 25.020 0.112 0.000 0.000 10.030 25.500 0.110 0.020 17.510 120.380 2.000 0.004 139.320 4.600 43.130

1 Year % Chg -25.18 -19.18 15.57 -32.84 14.18 36.62 21.77 -47.10 108.33 34.56 25.58 -58.34 -63.44 -21.74 -15.43 -6.11 35.43 -13.55 -39.69 8.71 -70.05 33.17 3.09 -36.99 -29.28 .00 .00 -26.19 -47.03 18.03 26.07 85.10 -89.02 12.20 6.92 -54.41 -35.29 -3.11 44.71 .00 -72.47 33.17 -44.83 155.65


Vol. Yr (000) 67938 441100 3 31506 507778 17761 14476 10080 2 355 121519 9 335149 8289 776 75753 107654 1304 3263 157290 82684 21411 164051 113476 692 44805 5991 3573378 0 0 1069998 8594 39 1365 9621 43104 28571

172 166520 10420 2087 5602 202268 0 11837 64439 55047 109460

P/E 13.61 36.98 na 26.13 57.60 17.94 11.22 na na na na na na na na 13.95 13.40 29.20 na na na 22.93 27.08 na na na na 15.79 na na na 43.83 na 13.27 na 478.73 na na na na 16.01 na na 22.69 39.78 na na 227.34 18.29 na

Div. Yield 0.0 0.0 0.0 1.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.1 3.9 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.2 1.1 0.0 0.0 1.1 3.4 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company Ultralife Corp. Ultrapetrol Bahamas (D) Ultratech Inc UMB Financial Corp. Uni Line Corp. Uni-Pixel Unico America Corp. UnifiedOnline, Inc. Unilife Corporation (D) Union Bankshares Union Bankshares Corp. uniQure N.V. United American Svgs Bank Pa United Bancorp Inc Oh United Bancshares United Bankshares United Cannabis Corp. United Community Bancorp United Community Banks United Community Financial United Development Funding IV United Financial Bancorp, Inc. United Fire Group United Insurance Holdings United Natural Foods United Online United Security Bancshares United Security Bancshares CA United Therapeutics Corp. United-Guardian, Inc. (D) Unity Bancorp Inc Universal Display Corp Universal Electronics Universal Forest Products Universal Stainless & Alloy Universal Truckload Services Univest Corp of PA Unwired Planet (D) Upland Software, Inc. Uplift Nutrition UpperSolution.com Uranium Resources (D) Urban Outfitters US Basketball League US Ecology, Inc US Global Investors Inc US Lime & Minerals US-Dadi Fertilizer Ind Intl USA Technologies USA Technologies

Symbol ULBI ULTR UTEK UMBF ULNVE UNXL UNAM UOIP UNIS UNB UBSH QURE UASB UBCP UBOH UBSI CNAB UCBA UCBI UCFC UDF UBNK UFCS UIHC UNFI UNTD USBI UBFO UTHR UG UNTY OLED UEIC UFPI USAP UACL UVSP UPIP UPLD UPNT URSL URRE URBN USBL ECOL GROW USLM USDF USATP USAT

Last Price 6.460 0.105 19.820 46.550 0.000 0.519 9.990 0.001 0.495 27.911 25.240 0.000 20.500 9.590 18.240 36.990 0.210 14.990 19.490 5.900 11.000 12.880 38.310 17.100 39.360 11.790 8.920 5.350 156.610 19.150 12.470 54.440 51.350 68.370 9.290 14.040 20.860 0.863 7.050 0.040 0.000 0.520 22.750 0.050 36.440 1.170 54.960 0.015 15.250 3.080

52W High

52W Low

7.610 2.200 21.000 58.840 0.000 8.500 13.760 0.045 4.900 29.280 27.250 0.000 20.500 10.900 18.500 43.430 2.000 15.420 22.230 6.330 19.000 14.670 40.640 28.430 83.910 18.150 9.740 5.350 190.290 22.968 13.010 57.930 66.750 78.674 28.410 29.060 21.190 1.100 10.370 0.080 0.000 1.980 47.250 0.530 52.990 3.510 76.130 0.100 20.980 3.520

2.960 0.098 13.970 45.135 0.000 0.480 8.150 0.000 0.420 23.631 19.920 0.000 18.650 7.630 14.200 33.250 0.120 11.550 16.480 3.580 7.050 12.000 27.570 12.120 36.110 9.500 7.750 4.756 117.880 17.550 8.890 25.605 40.280 49.040 8.010 12.440 18.310 0.540 5.890 0.031 0.000 0.350 19.260 0.050 32.755 1.000 45.560 0.001 14.500 1.520

1 Year % Chg 106.39 -95.09 6.79 -18.18 -90.88 -12.71 -97.25 -85.22 17.52 4.82 2.50 18.83 26.23 -1.23 -67.69 28.89 2.90 9.87 -40.02 -10.31 28.86 -22.10 -49.10 -18.97 .91 2.98 20.94 -3.43 32.24 96.18 -21.04 28.52 -63.06 -50.75 3.06 -13.70 -26.26 28.62 -72.04 -35.24 -28.57 -9.17 -62.26 -24.57 23.97 -23.58 91.30


Vol. Yr (000) 9263 13352 62354 51509 88853 647 5071072 292311 426 31379 1 1093 724 100655 12783 951 79615 25866 50032 33394 13450 60289 168444 34867 1551 1662 160174 1133 2973 165491 27871 31511 10408 9676 9867 70694 8601 2 39978 604517 49 32991 5349 1701 95 139 58172

P/E 32.30 na na 19.08 na na na na na 15.86 17.77 na na 15.47 10.92 18.68 na 23.79 17.10 19.67 na na 10.41 na 13.91 19.33 19.39 12.74 15.92 15.83 12.35 62.57 28.53 19.48 na 10.17 15.45 na na na na na 12.71 na 22.36 na 21.47 na na na

Div. Yield 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 4.0 3.0 0.0 0.0 4.2 2.0 2.7 0.0 1.6 1.2 1.7 15.4 3.7 2.3 1.1 0.0 0.0 0.9 0.0 0.0 5.2 1.3 0.0 0.0 1.2 0.0 1.9 3.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 2.6 0.9 0.0 0.0 0.0


Company

Symbol

USA Truck Inc. USMD Holdings, Inc. Utah Medical Products UTi Worldwide UTStarcom Holdings UVIC Inc. Validea Market Legends ETF Valmie Res Inc Value Line ValueVision Media Inc CL A Vanda Pharmaceuticals Vangrd Gbl ex-U.S. Real Estate Vangrd Intr-Term Cor Bd E.T.F. Vangrd Intr-Term Gov Bd E.T.F. Vangrd Long-Term Cor Bd E.T.F. Vangrd Long-Term Gov Bd E.T.F. Vangrd Mortg-Backed Sec E.T.F. Vangrd Shrt-Term Cor Bd E.T.F. Vangrd. ST Inflation-Protected Vanguard Emrg. Mkts. Govt. ETF Vanguard Natural Resources LLC Vanguard Natural Resources LLC Vanguard Natural Resources LLC Vanguard Natural Resources LLC Vanguard Russell 1000 ETF Vanguard Russell 1000 Growth Vanguard Russell 1000 Value Vanguard Russell 2000 ETF Vanguard Russell 2000 Growth Vanguard Russell 2000 Value Vanguard Russell 3000 ETF Vanguard Short Term Govt Bond Vanguard Total Int'l Bond ETF Vanguard Total Intl. Stock Vanjia Corp. Vansen Pharma Vapor Corp. Vapor Corp. Varonis Systems VASCO Data Security Intl. Vascular Biogenics Ltd. Vascular Solutions Inc VBI Vaccines Inc. VCA Inc. Veeco Instruments Venaxis, Inc. (D) Vera Bradley, Inc. Veracyte, Inc. Verastem, Inc. Vericel Corporation

USAK USMD UTMD UTIW UTSI UVVC VALX VMRI VALU VVTV VNDA VNQI VCIT VGIT VCLT VGLT VMBS VCSH VTIP VWOB VNR VNRBP VNRCP VNRAP VONE VONG VONV VTWO VTWG VTWV VTHR VGSH BNDX VXUS VNJA VNSNE VPCO VPCOU VRNS VDSI VBLT VASC VBIV WOOF VECO APPY VRA VCYT VSTM VCEL

Last Price 17.450 7.500 58.540 7.030 2.480 0.000 23.060 0.199 14.200 6.080 9.310 51.100 84.090 64.440 84.180 74.620 52.720 78.990 48.350 73.960 2.980 9.150 9.520 10.690 93.630 102.000 85.660 90.210 102.060 79.760 93.590 60.760 52.880 45.110 0.000 1.250 0.540 10.890 18.800 16.730 5.260 34.390 2.440 55.000 20.560 0.305 15.760 7.200 1.860 2.580

52W High 32.140 18.000 63.980 14.179 3.060 0.000 27.250 6.000 17.060 6.080 15.100 59.960 88.700 66.117 97.680 84.700 53.600 80.440 48.850 79.450 19.500 23.760 24.243 25.230 98.840 106.120 93.090 103.400 116.090 91.500 99.120 68.510 54.250 53.940 0.000 1.250 7.800 11.750 38.480 35.000 17.024 40.330 3.400 62.450 35.510 2.090 20.690 12.470 12.350 4.346

52W Low 15.990 6.500 50.000 4.400 1.600 0.000 22.430 0.122 9.930 6.080 8.000 47.172 83.750 63.880 83.661 71.501 52.530 78.760 48.050 73.500 2.410 4.670 5.392 5.910 85.010 89.240 74.500 84.110 92.800 72.780 86.010 60.680 51.970 43.045 0.000 1.250 0.130 3.540 14.570 15.000 3.090 25.410 1.940 47.550 16.540 0.216 9.210 4.590 1.500 1.690

1 Year % Chg -38.56 -31.82 -2.51 -41.76 -12.37 -9.09 -91.18 -12.88 .00 -34.99 -4.52 -2.33 -.08 -8.92 -4.05 -.55 -.80 .23 -3.14 -80.23 -52.86 -50.44 -52.55 -1.20 4.02 -6.04 -5.59 -1.84 -9.39 -1.63 -.20 -.43 -6.68 .00 -91.07 -42.74 -40.69 -11.00 26.62 -26.73 12.77 -41.06 -82.80 -22.67 -25.47 -79.65 -15.13


Vol. Yr (000) 16642 441 1746 450245 16102 1625 10832 556 0 200676 93793 113297 13273 56707 12380 65318 186616 53000 14171 261772 13281 10871 6738 7199 6306 6764 14538 3066 1475 2139 30260 203362 161285 0 220569 1700 44197 315324 127731 29518 7071 131863 94296 108133 141632 21013 149482 17586

P/E 17.45 na 18.94 na na na na na na na na na na na na na na na na na na na na na na na na na na na na na na na na na na na na 13.38 1.11 47.76 na 25.94 31.63 na 21.01 na na na

Div. Yield 0.0 0.0 1.8 0.0 0.0 0.0 0.3 0.0 4.7 0.0 0.0 2.8 3.4 2.0 5.3 2.8 2.4 2.5 0.8 4.9 13.0 21.7 22.1 19.7 1.9 1.5 2.4 2.4 1.0 4.0 1.8 1.1 1.6 2.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Verint Systems Inc. Verisign Inc. Verisk Analytics Veritex Holdings, Inc. Vermillion, Inc. Versailles Financial Corp Versartis, Inc. Vertex Energy Vertex Pharmaceuticals Vestin Realty Mortgage II Inc. Viacom Inc. Viacom Inc. Viasat Inc. VIASPACE Green Energy Viatar CTC Solutions Inc. Viavi Solutions Vibe Wireless Corp. Vical Inc. (D) Vicor Corp. Victory CEMP Dev. Enh. Volat. Victory CEMP Intl High Div Vol Victory CEMP Intl. Volatility Victory CEMP US 500 Enh. Vol. Victory CEMP US 500 Volatility Victory CEMP US Disc. Enh.Vol. Victory CEMP US EQ Inc.EnhVol. Victory CEMP US LgCap High Div Victory CEMP US Small Cap Vol. Victory CEMP US SmCap HighDiv. Vident Core U.S. Bond Strategy Vident Core US Equity ETF Vident International Equity Fd Videocon d2h Limited View Systems ViewRay, Inc. Viggle Inc. (D) Viking Therapeutics, Inc. Village Bank and Trust Village Super Market VimpelCom Ltd. Viper Energy Partners LP Virco Manufacturing Virgin America Inc. Virtu Financial Virtual Piggy VirtualScopics, Inc. Virtus Investment Partners Virtus Oil and Gas Virtusa VisionChina Media

VRNT VRSN VRSK VBTX VRML VERF VSAR VTNR VRTX VRTB VIAB VIA VSAT VGREF VRTT VIAV VIBX VICL VICR CIZ CID CIL CFO CFA CSF CDC CDL CSA CSB VBND VUSE VIDI VDTH VSYM VRAY VGGL VKTX VBFC VLGEA VIP VNOM VIRC VA VIRT VPIG VSCP VRTS VOIL VRTU VISN

Last Price 40.560 87.360 76.880 16.210 1.800 17.990 12.390 1.100 125.830 2.460 41.160 43.990 61.010 0.850 0.950 6.090 0.000 0.410 9.120 31.350 32.250 33.710 35.760 35.800 34.550 35.510 34.420 32.940 32.910 49.110 24.810 20.080 8.880 0.004 5.100 0.354 3.410 19.000 26.350 3.280 13.960 3.330 36.010 22.640 0.180 3.120 117.460 0.030 41.340 9.700

52W High 66.450 93.940 82.000 17.950 2.500 23.000 23.990 4.550 143.450 5.350 77.030 77.030 71.410 1.000 3.500 8.028 0.000 1.550 17.720 42.790 37.080 35.300 37.960 37.990 40.430 37.610 35.860 35.640 35.580 53.290 28.050 25.150 13.490 0.018 7.500 4.240 10.230 26.000 34.580 6.500 22.100 3.850 45.250 25.720 0.635 6.650 173.070 0.748 59.400 19.870

52W Low 39.013 53.480 62.280 12.050 1.470 15.750 9.690 1.000 97.450 2.450 36.320 38.055 55.105 0.850 0.700 4.990 0.000 0.338 8.830 30.709 31.560 32.360 32.790 34.039 34.134 32.290 32.550 31.650 31.550 48.930 23.700 15.820 7.510 0.001 3.250 0.350 1.890 14.150 23.560 2.890 13.310 2.250 26.527 19.980 0.100 1.730 94.520 0.020 36.560 7.345

1 Year % Chg -30.40 53.26 20.03 14.40 -9.55 6.45 -44.81 -73.75 5.92 -39.11 -45.30 -41.74 -3.20 -15.00 -21.93 -60.95 -24.63 -8.47 -2.45 -1.68 -9.79 -3.72 -1.44 -7.53 -13.26 -67.27 -86.61 -13.64 -3.73 -21.44 -23.00 36.48 -16.74 -53.85 -1.61 -31.10 -94.74 -.79 -.31


Vol. Yr (000) 121595 259291 301879 3833 10574 9 46518 29827 430396 1491 1058449 14996 55924 0 125 462744 129200 14143 1645 634 453 6440 1534 1646 4848 1163 498 517 3965 16764 25743 29868 128841 53 234795 5676 180 6651 644336 19411 4793 230861 92016 9792 26278 26143 37914 39643 8587

P/E na 32.00 26.15 20.52 na na na na na na 7.54 na 98.40 na na 12.69 na na 53.65 na na na na na na na na na na na na na na na na na na 5.38 5.42 na 36.74 10.41 10.20 32.34 na na 22.72 na 27.56 na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.9 3.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.8 3.1 0.9 1.3 1.2 1.1 3.2 3.0 1.0 3.7 1.5 1.7 2.2 0.0 0.0 0.0 0.0 0.0 0.0 3.8 1.1 5.8 0.0 0.0 4.3 0.0 0.0 1.5 0.0 0.0 0.0


Company Vitae Pharmaceuticals, Inc. Vital Therapies Vivus Inc. VocalTec Communications (D) Vocus, Inc. Vodafone Group PLC Voltari Corp. Vopia, Inc. VOXX International Voyager Therapeutics, Inc. Vringo, Inc. VS 2X VIX Mid Term VS 2X VIX Short Term VS 3X GOLD VS 3X INV GOLD VS 3X INV SILVER VS 3X SILVER VS Inverse VIX Mterm VS Inverse VIX STerm VS VIX Mid Term VS VIX Short Term VSE Corp vTv Therapeutics Vuzix Corporation VWR Corp. WaferGen Bio-systems (D) Walgreen Boots Alliance Warren Resources (D) Washington Federal Washington Federal Washington Trust Bancorp WashingtonFirst Bankshare Watermark Group, Inc. Waterstone Financial WAVE Life Sciences Ltd. Wave Systems (D) Wayne Savings Bancshares Wayside Technology Group WD 40 WeatherStorm Forensic Accting Web.com Group WebMD Health Weed Growth Fund, Inc. (D) Weibo Corp. Wellesley Bancorp Wendy's Company (The) Werner Enterprises Wesbanco Inc. West Bancorporation West Corp.

Symbol VTAE VTL VVUS CALL VOCS VOD VLTC VOPA VOXX VYGR VRNG TVIZ TVIX UGLD DGLD DSLV USLV ZIV XIV VIIZ VIIX VSEC VTVT VUZI VWR WGBS WBA WRES WAFD WAFDW WASH WFBI WMHH WSBF WVE WAVX WAYN WSTG WDFC FLAG WEB WBMD WEDG WB WEBK WEN WERN WSBC WTBA WSTC

Last Price 18.100 11.520 1.020 9.450 17.980 32.260 5.000 0.090 5.260 21.900 2.470 13.320 6.260 7.370 94.840 71.690 9.810 41.310 25.800 15.440 27.125 62.180 6.810 7.590 28.310 0.734 85.155 0.210 23.830 6.900 39.520 22.640 0.000 14.100 15.950 1.390 13.210 18.340 98.650 30.470 20.010 48.300 0.000 19.500 19.000 10.770 23.390 30.020 19.750 21.570

52W High 20.500 29.670 3.400 12.500 17.980 39.460 21.750 1.010 9.850 30.540 9.800 25.490 37.400 15.090 98.600 79.010 30.530 50.880 50.100 20.000 50.250 84.060 14.000 8.560 28.834 5.890 97.300 1.760 26.340 10006.990 42.250 23.360 0.000 14.480 20.999 9.301 14.490 20.250 104.985 33.700 26.040 49.880 0.000 20.700 20.590 11.710 33.415 36.110 21.090 35.980

52W Low 6.290 2.811 0.940 6.480 17.980 30.580 0.630 0.062 4.789 14.750 2.000 12.690 5.310 7.100 56.600 41.837 9.550 34.330 21.310 14.111 20.950 33.520 5.270 3.610 23.182 0.700 73.000 0.135 19.720 3.600 35.650 14.850 0.000 12.380 11.520 0.628 11.693 11.710 80.000 28.250 14.520 37.570 0.000 8.780 18.291 8.430 22.450 29.260 16.000 19.640

1 Year % Chg 8.77 -53.79 -64.58 16.38 .00 -5.59 657.58 -91.00 -39.95 -55.10 -39.21 -77.32 -34.31 22.90 -1.77 -48.34 -1.10 -17.15 -15.35 -36.48 -5.64 74.08 9.43 -75.54 11.75 -86.96 7.58 24.77 -1.64 49.64 7.22 -82.63 -1.42 6.57 15.95 -7.72 5.37 22.12 36.94 -1.00 19.27 -24.91 -13.74 16.04 -34.64


Vol. Yr (000) 60047 89955 532660 54848 0 955024 436631 1519 31344 4824 1698262 642 34492873 53299 4146 9462 124432 16196 5737576 217 38388 5577 13712 33157 117584 145908 1132756 304309 148319 388 8469 1038 26891 3475 114620 790 1724 18000 436 110963 87374 166015 294 1096806 176572 24999 4769 85150

P/E na na na 37.80 na 39.83 na na 58.44 na na na na na na na na na na na na 15.51 na 84.33 24.83 na 21.89 na 14.27 na 15.26 19.03 na 26.60 na na 21.31 14.22 32.45 na 166.75 39.59 na 195.00 na 32.64 14.18 14.30 na 9.34

Div. Yield 0.0 0.0 0.0 0.0 0.0 4.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 0.0 1.7 0.0 2.2 0.0 3.4 1.1 0.0 1.4 0.0 0.0 2.9 3.7 1.7 1.9 0.0 0.0 0.0 0.0 0.6 2.2 1.0 3.0 3.1 4.1


Company

Symbol

West End Indiana Bancshares West Marine Inc. Westamerica Bancorp Westbury Bancorp Westell Technologies Western Digital Western Standard Energy Westfield Financial Westmoreland Coal Co Westmountain Company WestMountain Distressed Debt Westmountain Index Advisors Westmtn. Alternative Energy Westport Innovations WeWearables, Inc. Weyco Group Wheeler REIT Inc. Wheeler REIT Inc. Wheeler REIT Inc. WhiteHorse Finance WhiteHorse Finance Whole Foods Market Wi-Lan Inc. Wild Craze Wilhelmina International Willamette Valley Vineyards Willamette Valley Vineyards Willdan Group William Penn Bancorp Willis Lease Financial Wilshire Bancorp Inc. Windstream Holdings Wings & Things Inc Wingstop Inc. Winha International Group Winmark Wins Finance Holdings (D) Wintrust Financial Wintrust Financial Wintrust Financial WisdomTree Emerg Mrk Cons Grow WisdomTree Emerging Mkts Corp. WisdomTree Germany Hedged Eq WisdomTree Hi Yield Bond Zero WisdomTree High Yield Bond Neg WisdomTree Investments WisdomTree Japan Hedged SmCap WisdomTree Japan Interest Rate WisdomTree Korea Hedged Equity WisdomTree Strat. Corp. Bond

WEIN WMAR WABC WBB WSTL WDC WSEGE WFD WLB WASM WMDS WMTN WETM WPRT WWRB WEYS WHLR WHLRP WHLRW WHFBL WHF WFM WILN WILDE WHLM WVVI WVVIP WLDN WMPN WLFC WIBC WIN WGTG WING WINH WINA WINS WTFCM WTFC WTFCW EMCG EMCB DXGE HYZD HYND WETF DXJS JGBB DXKW CRDT

Last Price

52W High

52W Low

20.300 20.800 19.750 8.490 13.722 7.651 46.750 52.400 40.570 18.000 19.070 16.000 1.260 1.600 0.950 60.050 113.880 57.940 0.250 0.250 0.250 8.400 8.490 7.050 5.880 35.300 4.170 0.350 0.550 0.350 0.300 8.000 0.150 0.070 0.420 0.040 0.210 0.300 0.210 2.010 6.740 1.700 1.110 5.000 0.500 26.760 31.010 25.280 1.930 4.140 1.600 23.248 25.450 18.750 0.055 0.400 0.011 25.012 27.000 23.310 11.480 13.990 11.030 33.500 57.570 28.730 1.320 3.290 0.970 0.008 0.008 0.008 7.110 7.629 4.900 7.080 8.200 4.500 ********** ********** ********** 8.380 16.260 6.950 20.300 21.100 20.050 20.100 22.100 15.110 11.550 13.015 9.020 6.440 14.750 4.420 0.000 0.000 0.000 22.810 35.960 20.310 2.900 3.350 2.900 93.010 108.280 79.020 12.000 13.470 6.500 26.590 26.930 24.480 48.520 55.790 41.040 28.740 32.510 19.110 19.328 26.870 17.000 65.580 74.464 64.985 26.620 32.560 24.032 21.918 24.990 21.332 19.390 23.010 18.860 15.680 26.230 14.090 34.015 37.700 29.090 48.530 51.000 47.880 19.935 23.350 14.410 71.540 76.449 71.460

1 Year % Chg -2.40 -34.29 -4.63 9.76 -16.00 -45.75 .00 14.44 -82.29 -36.36 -96.25 -80.00 -30.00 -46.26 -9.81 -51.14 4.49 -79.63 .85 -.61 -33.56 -55.85 .00 18.50 22.07 -37.88 -1.46 -8.22 14.02 -13.43 7.01 20.72 3.76 17.31 -22.46 -9.07 1.91 -5.03 -9.31 .03 11.74 .00 -2.76 -4.55


Vol. Yr (000) 107 12862 40896 1609 19129 677537 0 6730 80741 19 30 1725 5 132747 13 2970 12976 1914 946 557 9197 1285240 27020 0 392 2198 0 19491 16 3121 124121 744128 52213 1 2144 672 6123 68595 91 885 2912 54881 2158 944 663037 15638 43 3670 78

P/E na 38.59 20.24 na na 8.34 na 24.71 na na na na na na na 15.03 na na na na na 20.55 22.00 na 28.44 16.47 na 11.32 na 38.65 14.26 na na na na 20.71 na na 15.91 na na na na na na 27.51 na na na na

Div. Yield 0.0 0.0 3.3 0.0 0.0 3.3 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.9 11.1 9.7 0.0 6.6 11.9 1.6 2.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 9.3 0.0 0.0 0.0 0.3 0.0 6.2 0.9 0.0 2.8 5.1 3.3 4.4 4.2 2.0 2.5 0.0 1.0 4.1


Company

Symbol

WisdomTree U.S. Agg. Bond Neg. WisdomTree U.S. Agg. Bond Zero WisdomTree UK Hedged Eq Fund WisdomTree US Qual. Div Growth WisdTr China ex-State-Owned WisdTr MidEast Dividend E.T.F. WisTr. Em. Mkts. Qual. Div. Gr WisTr. SmallCap Qual. Div. Gr. WisTr. West Asset Unconst. Bnd Wix.com Ltd. Wizard World WL Ross Holding Corp. (D) WL Ross Holding Corp. (D) WL Ross Holding Corp. (D) WMIH Corp. Wolverine Bancorp Wonder Intl Educ. & Invt Group Wonhe High-Tech International Woodward Governor Co. World Acceptance World Media & Technology Corp World Moto, Inc. (E) Worlds Mall, Inc. Wowio Inc. Wowo Limited WPCS International WPP PLC Wright Medical Group N.V. Wright Medical Group N.V. WSFS Financial WSFS Financial WSI Industries WVS Financial Wynn Resorts Ltd. XBiotech Inc. Xcel Brands Xcerra Corporation Xencor, Inc. Xenith Bankshares Xenon Pharmaceuticals XenoPort XFit Brands Inc. xG Technology, Inc (D) xG Technology, Inc (D) Xhibit Corp. Xilinx Inc. Xoma Corp. Xplore Technologies XR Energy Inc. Xtera Communications, Inc.

AGND AGZD DXPS DGRW CXSE GULF DGRE DGRS UBND WIX WIZD WLRHU WLRHW WLRH WMIH WBKC WIEIE WHHT WWD WRLD WRMT FARE WMAL WWIO WOWO WPCS WPPGY WMGI WMGIZ WSFS WSFSL WSCI WVFC WYNN XBIT XELB XCRA XNCR XBKS XENE XNPT XFTB XGTI XGTIW XBTCE XLNX XOMA XPLR XREG XCOM

Last Price 44.168 48.100 23.060 30.350 49.039 16.650 19.362 26.530 47.010 22.750 0.425 10.250 0.330 9.960 2.590 26.640 0.250 0.250 49.660 37.100 0.500 0.001 0.000 0.001 5.005 1.390 114.740 24.180 1.018 32.360 26.750 4.350 12.300 69.190 10.870 7.499 6.050 14.620 7.480 8.040 5.490 4.750 0.224 0.050 1.150 46.970 1.330 5.120 0.032 4.500

52W High 45.980 49.440 28.060 32.280 66.034 21.370 25.830 30.520 50.410 28.630 0.940 12.170 2.500 10.890 2.980 27.730 0.250 3.070 56.550 96.230 0.500 0.063 0.000 0.013 13.000 7.592 123.329 27.060 5.000 35.420 30.000 6.550 12.600 160.410 32.500 9.150 10.630 24.820 7.490 23.500 9.600 5.500 6.400 0.520 1.150 50.720 4.930 7.750 0.750 5.860

52W Low 43.200 47.510 20.940 25.500 37.000 15.670 18.020 24.820 46.940 16.720 0.260 8.640 0.210 9.800 2.250 23.050 0.250 0.100 39.680 25.300 0.500 0.001 0.000 0.001 4.110 0.710 98.850 18.030 0.747 23.593 25.590 4.100 10.750 50.960 7.170 5.120 5.250 10.680 5.840 7.250 3.350 4.750 0.192 0.050 1.150 37.195 0.690 4.560 0.028 4.050

1 Year % Chg -1.94 -2.51 -7.94 -2.38 -5.69 -18.46 -20.74 -9.34 8.33 -43.33 -11.64 -72.03 -2.92 11.23 .00 -91.86 .87 -53.30 .00 -91.76 -84.29 -77.30 10.22 -5.18 -78.70 26.26 .56 -24.61 14.09 -53.49 -33.95 -8.85 16.88 -59.29 -37.40 -95.62 -70.59 .00 8.50 -62.95 -23.70 -90.86 -


Vol. Yr (000) 2818 2767 2363 33841 436 2980 4545 1869 112 60679 23104 12911 10477 18094 28492 288 0 83 89163 56182 0 1215619 354468 8080 744578 19054 82600 4543 16962 376 1360 998 808136 31905 934 93246 67913 2398 10035 241005 2 1327443 599 0 817512 974178 7219 19072 3866

P/E

Div. Yield

na 1.7 na 1.7 na 2.1 na 2.2 na 2.5 na 6.2 na 3.4 na 2.5 na 4.1 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 18.06 0.8 3.02 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 47.81 2.1 na 0.0 na 353.9 17.68 0.7 na 5.8 13.18 3.7 18.36 1.3 36.04 2.9 na 0.0 na 0.0 22.41 0.0 na 0.0 na 0.0 3.72 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 21.06 2.6 na 0.0 73.14 0.0 na 0.0 na 0.0


Company XTL Biopharmaceuticals Xunlei Limited Xura, Inc. Yahoo! Yandex N.V. Yew Bio-Pharm Group Inc York Water Co You On Demand Holdings Your Community Bankshares YRC Worldwide Yulong Eco-Materials YY Inc. Zafgen, Inc. Zagg Inc. ZAIS Group Holdings Zebra Technologies ZELTIQ Aesthetics Zhone Technologies Zillow Group, Inc. Zillow Group, Inc. Zion Oil & Gas Zion Oil & Gas Zions Bancorp Zions Bancorp Zions Bancorp ZIOPHARM Oncology Zix Corporation (D) Zlato Inc. Zogenix, Inc. Zoom Companies, Inc. Zosano Inc. Zosano Pharma Corp. Zumiez Zynerba Pharmaceuticals Zynga Inc.

Symbol XTLB XNET MESG YHOO YNDX YEWB YORW YOD YCB YRCW YECO YY ZFGN ZAGG ZAIS ZBRA ZLTQ ZHNE Z ZG ZN ZNWAA ZIONW ZIONZ ZION ZIOP ZIXI ZFLO ZGNX ZMMM ZOSN ZSAN ZUMZ ZYNE ZNGA

Last Price

52W High

52W Low

1.410 2.870 1.370 7.560 14.338 5.930 24.580 26.630 16.950 33.260 51.680 27.200 15.720 21.360 9.940 0.111 0.350 0.085 24.940 26.674 19.690 1.890 3.400 1.480 31.520 32.180 26.600 14.180 22.960 11.900 4.460 6.800 2.000 62.470 81.700 50.520 6.290 55.360 5.430 10.940 12.740 5.950 9.260 12.730 5.410 69.650 119.470 63.920 28.530 38.490 25.790 1.000 3.040 0.910 23.480 33.620 22.800 26.040 41.537 21.386 1.860 2.260 1.320 ********** ********** ********** 3.390 5.600 2.720 2.210 3.740 1.700 27.300 33.030 23.720 8.310 14.930 4.760 5.080 5.780 3.310 0.000 0.000 0.000 14.740 21.650 9.360 2.400 2.400 2.250 140.000 140.000 140.000 2.280 12.400 2.040 15.120 41.810 11.532 10.070 43.000 9.330 2.680 3.125 2.200

1 Year % Chg -28.79 3.56 30.88 -34.15 -12.47 -63.00 7.45 -8.25 15.88 -36.95 .21 -79.60 61.12 -11.05 -10.02 2.22 -43.51 -21.14 35.77 -16.30 -30.94 -4.24 63.91 41.11 34.49 6.67 .00 -60.86 .75


Vol. Yr (000) 1986 64516 41543 3950802 825399 1429 5886 46661 780 159887 4976 294559 134548 109655 8422 133460 149206 25528 127240 164948 13928 0 8967 773 681024 940697 95139 3027131 1 0 8846 112712 13110 3193455

P/E na na na 133.04 na na 25.45 na 17.41 16.30 na na na 13.85 na 14.82 407.57 na na na na na na na 24.82 na 56.44 na na na na na 10.80 na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0