1347 Capital Corp. - The Globe and Mail

NASDAQ - The Globe and Mail - March 31, 2016

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 1st Century Bancshares 1st Constitution Bancorp 1st Tr. Indxx Gbl Natural Res. 1st Trust Em. Mkt. Local Curr. 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. 3Pea International 5 Global, Inc. 51job Inc. 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. Abiomed Abraxas Petroleum Abtech Holdings, Inc. Acacia Research - Acacia Tech Acadia Healthcare Company ACADIA Pharmaceuticals Acasti Pharma (D) Accelerate Diagnostics, Inc. Accelerize Inc. Acceleron Pharma Access National Accuray (E)

FLWS TFSCR TFSC TFSCU TFSCW PIH FCTY FCCY FTRI FEMB CIBR QQEW QQXT QTEC QABA QCLN GRID TUSA VNET TWOU TPNL NVEE JOBS ETHG CAFD EGHT AVHI AMRK SHLM ACSX AAON ABQQ ABAX ABCE ABY ABEO ABEOW ABIL ABMD AXAS ABHD ACTG ACHC ACAD ACST AXDX ACLZ XLRN ANCX ARAY

Last Price 7.880 0.330 9.890 10.250 0.195 5.940 10.970 12.660 10.170 42.482 16.950 42.230 39.410 42.930 36.740 14.810 34.750 24.559 19.970 22.600 0.190 26.830 31.020 0.018 14.700 10.060 11.360 19.900 27.220 10.250 28.000 0.070 45.390 0.500 17.780 2.560 0.850 6.200 94.810 1.010 0.751 3.790 55.110 27.960 1.520 14.370 0.475 26.390 19.830 5.780

52W High 13.190 0.500 10.000 12.000 0.380 8.590 11.020 13.300 20.280 46.380 20.840 45.700 44.640 45.590 43.750 19.930 38.000 27.181 22.860 39.690 0.983 28.070 37.770 0.040 21.150 13.650 17.440 22.065 48.960 10.250 28.280 0.070 66.520 0.720 38.840 11.150 6.100 11.540 110.676 3.980 0.751 12.510 85.620 51.990 5.200 31.290 1.990 50.860 23.290 10.010

52W Low 6.105 0.102 9.600 9.810 0.112 5.320 6.540 10.552 8.000 38.200 13.920 32.400 34.500 33.850 32.400 12.500 27.710 21.031 15.030 14.940 0.160 14.950 22.230 0.005 10.260 7.350 8.500 10.000 20.650 10.250 18.850 0.070 37.710 0.110 13.110 2.050 0.414 5.750 59.040 0.650 0.751 2.820 49.770 16.640 1.300 10.290 0.280 20.000 16.260 4.800

1 Year % Chg -32.65 -2.83 2.70 .59 -36.68 -21.11 57.27 16.52 -42.21 -5.95 -2.71 -3.39 -1.22 -1.23 -20.67 -6.10 -8.42 10.71 -7.52 -72.60 68.56 -8.87 -39.80 19.75 -28.89 98.62 -45.28 .00 14.32 -28.41 -51.13 -6.92 .00 -42.64 39.42 -74.39 .00 -62.28 -23.79 .06 -69.05 -32.50 -67.74 -6.99 -.32 -39.55

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

Vol. Yr (000) 28354 609 31 48 355 832 4659 712 6170 725 2858 7576 4290 3535 3267 1023 390 90 71311 37427 445 3092 7825 0 12561 56538 2982 3011 16054 0 11066 1 15665 0 53425 5062 67 1989 48292 54990 0 55451 66485 200258 724 22817 2234 33603 1514 52722

P/E 14.87 na na na na na 42.19 11.72 na na na na na na na na na na na na 2.71 23.54 na na 15.64 na 24.17 12.84 44.62 na 33.73 na 38.79 na 444.50 na na na 33.38 na na na 31.86 na na na na na 13.58 na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 4.9 2.5 0.9 0.4 1.6 1.5 0.9 1.2 1.0 0.0 0.0 0.0 0.0 0.0 0.0 6.1 0.0 0.0 1.4 3.0 0.0 0.8 0.0 1.0 0.0 9.7 0.0 0.0 0.0 0.0 0.0 0.0 13.2 0.0 0.0 0.0 0.0 0.0 0.0 3.0 0.0


Company

Symbol

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 Actions Semiconductor Active Power Active With Me Activision Blizzard Actua Corp. Acura Pharmaceuticals Acxiom Adaiah Distribution Inc. Adamas Pharmaceuticals 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. Aehr Test Systems Aemetis, Inc. Aep Industries Aerie Pharmaceuticals Inc. AeroVironment Inc. AEterna Zentaris (D) Aethlon Medical AFC Building Technologies Affimed N.V.

ACXA VXDN VXUP ACRX ACET AKAO ACHN ACIW ACRS ACNB ACOR ACFN ACTS ACPW ATVM ATVI ACTA ACUR ACXM ADHH ADMS ADMP ADAP ADUS AEY IOTS ADMA ADBE ADTN ADRO AAAP AEPP AEIS AMD ADXSW ADXS YPRO ABCO MAUI AEGR AEGN AEHR AMTX AEPI AERI AVAV AEZS AEMD AFCTE AFMD

Last Price 0.520 8.161 7.270 3.080 23.560 2.760 7.720 20.790 18.950 22.380 26.450 0.260 1.500 0.970 2.000 33.840 9.050 2.830 21.440 0.220 14.460 6.130 8.130 17.190 1.900 5.620 8.090 93.800 20.220 12.810 35.020 0.360 34.790 2.850 6.700 9.030 23.289 32.250 23.640 3.700 21.090 1.150 2.040 66.000 12.160 28.320 3.320 5.360 1.150 3.740

52W High 5.000 2505.430 3195.000 5.880 32.200 10.470 11.050 25.800 33.880 22.758 43.630 0.690 1.990 2.480 2.000 39.930 16.000 6.750 23.420 1.010 31.840 6.981 21.570 38.080 2.490 8.500 10.280 98.000 20.800 49.250 39.660 0.360 35.490 3.060 24.899 30.130 24.000 60.380 24.650 26.590 22.410 2.720 5.050 93.940 35.890 30.650 68.000 12.250 1.150 24.200

52W Low 0.300 6.630 6.930 2.590 18.030 2.588 5.570 15.072 10.990 18.990 24.830 0.260 1.190 0.870 2.000 22.280 7.280 1.610 15.780 0.002 12.020 3.050 6.190 15.330 1.300 4.940 4.150 71.270 13.924 11.100 18.000 0.360 21.120 1.610 2.770 5.210 21.800 18.870 20.938 3.320 15.970 1.010 1.509 42.980 8.835 19.100 2.600 4.020 1.150 2.760

1 Year % Chg -76.59 -8.08 6.65 -64.10 -17.69 -5.38 11.80 -16.15 -46.59 -2.00 -54.84 .00 49.32 -39.77 -34.88 14.87 -1.42 60.95 -30.89 -21.28 -13.29 26.11 2.65 35.90 3.70 -37.01 -35.09 -1.28 -36.99 -3.42 -86.03 10.47 -37.44 -59.21 9.74 -53.41 4.95 -93.45 .00 -39.17


Vol. Yr (000) 64 186 98 26877 13002 4768 119524 46712 2418 235 60126 0 799 2955 0 662563 7898 958 28762 32 24703 3494 18514 5708 773 1680 1624 263003 41463 24823 3629 151 24032 917654 586 65308 592 38627 95 42311 14210 778 1101 2214 39189 10093 36428 1571 0 21513

P/E

Div. Yield

na 0.0 na 890.2 na 921.6 na 0.0 17.45 1.0 na 0.0 na 0.0 29.28 0.0 na 0.0 12.23 3.6 105.80 0.0 na 0.0 na 0.0 na 0.0 na 0.0 28.20 0.8 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 17.02 0.0 17.27 0.0 na 0.0 na 0.0 59.75 0.0 54.65 1.8 na 0.0 na 0.0 na 0.0 19.01 0.0 na 0.0 na 0.0 na 0.0 na 2.4 na 0.0 na 0.7 na 0.0 16.48 0.0 na 0.0 na 0.0 9.31 1.5 na 0.0 60.26 0.0 na 0.0 na 0.0 na 0.0 na 0.0


Company Agenus Inc. Agile Therapeutics Agilysys Agios Pharmaceuticals AgriEuro Corp. Agro Capital Management AgroFresh Solutions AgroFresh Solutions 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. (H) Akoustis Technologies, Inc. Aladdin International Inc. Alamogordo Fincl Cp Alarm.com Holdings, Inc. Alaska Comm Systems Group Albany Molecular Research 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 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

Symbol AGEN AGRX AGYS AGIO EURI ACMB AGFS AGFSW AIMT AIRM AIRT ATSG AMCN AIXG AKAM AKTX AKBA AKER AKRX AKTS ALAD ALMG ALRM ALSK AMRI ACBC ABDC ALCS ADHD ALDR ALDX ALXN ALXA ALCO ALGN ALIM ALKS PTPFE ADGL ABTX ALGT AFOP AIQ AHGP ALLME ARLP AFBA AHPI AMOT ALOD

Last Price 4.160 6.210 10.210 40.600 0.068 0.510 6.400 1.000 13.560 36.220 24.160 15.380 5.600 4.850 55.570 14.000 9.010 1.680 23.530 2.250 0.550 22.700 23.700 1.780 15.290 0.080 11.630 0.300 3.790 24.490 4.190 139.220 0.485 27.610 72.690 1.750 34.190 0.074 0.150 18.370 178.060 14.790 7.190 14.620 1.230 11.650 0.100 0.700 18.000 0.160

52W High

52W Low

10.160 13.190 12.560 126.350 2.090 5.000 13.350 4.000 28.330 48.910 28.000 15.530 7.700 8.240 78.440 46.700 14.200 5.280 57.100 10.020 1.010 23.000 24.220 2.580 22.480 0.176 14.250 0.300 9.500 54.900 11.790 208.880 2.110 52.742 73.550 5.180 80.710 0.289 0.150 28.282 238.130 22.350 24.490 53.020 1.230 34.700 0.100 1.850 42.630 0.220

2.610 5.320 7.970 33.500 0.038 0.100 4.210 0.226 12.430 32.810 16.380 7.600 1.910 3.250 39.430 4.000 5.910 1.080 17.570 1.950 0.010 14.750 10.260 1.300 13.710 0.080 8.870 0.300 3.150 15.820 3.390 124.160 0.220 20.990 51.650 1.490 27.140 0.033 0.150 14.380 134.640 11.950 6.230 12.050 1.230 9.950 0.100 0.630 15.460 0.135

1 Year % Chg -10.69 -45.42 2.82 -49.04 410.00 -35.55 -2.30 -20.11 -.99 60.39 175.12 -38.71 -22.93 146.62 -.56 -64.04 -47.68 50.81 8.28 -12.00 -11.11 -13.92 .00 -22.89 -5.78 -56.17 -10.78 -75.12 -46.68 39.96 -57.11 -36.89 124.24 .00 1.97 -14.25 -69.53 -71.47 .00 -64.81 .00 -61.08 -48.57 14.29


Vol. Yr (000) 88847 5810 2466 59276 10001 2 9680 656 13100 29868 179 27353 30149 1788 198459 463 35863 2864 139460 0 19 36 19142 5884 19435 0 2650 0 8246 64279 1877 125159 10577 1258 47760 8428 126089 0 0 2015 12465 12915 1205 12386 0 25146 0 761 6064 0

P/E na na na na na na na na na 13.22 11.24 25.63 na na 31.22 na na na 81.14 na na na 182.31 13.69 na na na na na na na 207.79 na 44.53 41.07 na na na na na 13.78 20.83 11.41 4.14 na 3.68 na na 15.00 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 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 11.7 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 0.7 0.0 0.0 26.3 0.0 23.2 0.0 0.0 0.6 0.0


Company

Symbol

Alliqua BioMedical, Inc. Allot Communications Allscripts Healthcare Solution Almost Family Almost Never Films Alnylam Pharmaceuticals Alpha and Omega Semiconductor Alpha Network Alliance Venture Alphabet Inc. Alphabet Inc. AlphaMk Actively Mgd. SmallCap Alphatec Holdings (D) 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. Amedisys Inc. Amerco America First Tax Exempt LP America Movil America Resources Exploration America's Car-Mart American Airlines Group American Brewing Co. American Cap. Mortgage Invest. American Cap. Mortgage Invest. 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

ALQA ALLT MDRX AFAM HLWD ALNY AOSL ANAVE GOOG GOOGL SMCP ATEC ASPS AIMC AMAG AMRN AYA AMZN AMFC AMBC AMBCW AMBA AWGI AMCX DOX AMDA AMED UHAL ATAX AMOV AREN CRMT AAL ABRW MTGEP MTGE AGNCP AGNCB AGNC ACAS ACSF GNOW AETI AGIN AHII AHIT AMIC ANAT AMNB ANECE

Last Price 0.820 5.230 13.210 37.240 0.037 62.770 11.850 0.080 744.950 762.900 22.556 0.240 24.150 27.780 23.400 1.530 13.380 593.640 12.501 15.800 7.003 44.700 0.002 64.940 60.420 1.550 48.340 357.310 5.250 15.510 0.700 25.000 41.010 0.361 24.230 14.680 25.730 24.470 18.630 15.240 10.030 0.460 1.810 0.019 0.035 5.500 19.900 115.500 25.330 0.007

52W High

52W Low

5.663 9.410 15.780 50.480 0.080 140.000 12.380 0.080 789.870 810.350 26.470 1.480 41.230 29.510 77.730 2.800 31.436 696.440 14.000 25.910 14.290 129.190 0.089 87.180 61.460 12.585 48.480 436.890 5.820 22.292 1.300 56.590 53.730 0.510 25.590 18.290 26.790 25.500 21.830 15.870 13.600 3.880 6.240 0.040 0.035 4000.000 20.120 118.500 26.420 0.007

0.760 4.240 11.470 34.080 0.020 51.510 6.980 0.080 515.180 529.000 18.350 0.150 12.410 20.550 20.217 1.240 9.670 368.340 10.350 11.920 4.290 33.391 0.002 60.300 50.055 1.160 24.810 305.660 4.270 11.830 0.007 20.670 34.100 0.190 22.010 12.010 23.630 22.640 15.690 11.920 7.860 0.170 1.810 0.000 0.035 5.500 8.500 91.200 21.680 0.007

1 Year % Chg -83.86 -45.08 18.22 -22.51 -30.23 -29.84 35.48 .00 39.24 40.97 -83.92 28.15 -1.42 -55.04 -33.47 60.81 18.49 -41.23 -52.57 -38.77 -92.15 -11.83 9.96 -70.15 81.12 6.36 -6.56 -29.37 -56.06 -18.10 8.86 -5.37 -20.41 -2.21 -2.79 -13.58 1.93 -25.04 -87.69 -54.05 -6.84 .00 -99.86 105.56 16.66 10.32 .00


Vol. Yr (000) 7357 8263 194039 5000 1203 73302 11796 0 157571 167736 698 16672 54778 9715 80897 60795 15412 358908 7 24170 531 116810 558221 56820 57329 1267254 22561 4258 8282 1252 0 5014 617562 2058 188 40842 775 1458 255744 165570 2697 2172 1513 2992 0 0 336 4865 1128 0

P/E na na 28.72 18.17 na na na na 27.68 21.17 na na 12.91 19.70 23.40 na 10.37 478.74 41.67 1.50 na 19.78 na 12.94 21.73 na 32.88 15.71 na na na 14.37 3.70 na na na na na na 13.37 na na na na na na 28.43 12.80 14.64 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 2.2 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 9.5 2.0 0.0 0.0 1.0 0.0 8.4 11.6 7.8 7.9 12.9 0.0 11.6 0.0 0.0 0.0 0.0 0.0 0.0 2.8 3.8 0.0


Company

Symbol

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 Amsurg Amsurg Amtech Systems, Inc. AmTrust Financial Services Amyris, Inc. Anacor Pharmaceuticals, Inc. Analog Devices Analogic Anavex Life Sciences Anchor Bancorp Anchor Bancorp Wisconsin Andersons Andina Acquisition Corp. II Andina Acquisition Corp. II Andina Acquisition Corp. II Angie's List AngioDynamics Inc. ANI Pharmaceuticals (D) Anika Therapeutics 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

APEI ARII ANFDE AMRD AMRB AMSE ASEI AMSWA AMSC AMWD ACAN ABCB AMSF ASRVP ASRV ATLO AMGN FOLD AMKR AMPH AMSGP AMSG ASYS AFSI AMRS ANAC ADI ALOG AVXL ANCB ABCW ANDE ANDAU ANDAR ANDA ANGI ANGO ANIP ANIK ANSS ATRS ANTH ABAC ATNY APIC APOG APOL AINV APPF AAPL

Last Price 20.630 40.730 0.125 0.150 10.160 0.340 27.690 9.000 7.600 74.590 0.800 29.580 52.540 27.000 2.990 24.760 149.930 8.450 5.890 12.000 142.490 74.600 6.490 25.880 1.110 53.450 59.190 79.010 4.900 24.275 45.060 31.410 10.150 0.253 9.700 8.070 12.290 33.660 44.720 89.460 0.870 3.620 0.690 1.970 8.310 43.890 8.215 5.550 12.240 108.990

52W High

52W Low

32.560 60.415 0.125 0.150 11.190 0.340 53.234 11.360 10.890 89.890 0.800 35.210 57.200 32.360 3.539 26.430 181.810 18.830 9.080 18.300 165.960 87.420 12.930 35.935 2.740 156.925 68.970 91.480 14.840 26.940 45.750 47.570 11.000 0.300 9.700 11.247 18.570 73.538 47.240 98.390 3.040 11.650 1.940 2.650 20.500 61.048 19.070 8.030 19.935 134.540

13.800 33.020 0.125 0.150 9.100 0.340 22.630 7.780 3.260 48.345 0.800 24.010 41.500 26.013 2.960 22.010 130.090 4.985 4.010 10.500 115.060 54.110 4.120 24.200 1.080 52.020 47.240 68.710 3.160 20.400 33.850 23.250 9.800 0.210 9.400 3.730 9.710 26.800 30.930 80.510 0.670 2.282 0.480 0.950 5.141 33.670 6.310 4.260 11.070 92.000

1 Year % Chg -36.47 -21.36 .00 .00 5.75 .00 -47.42 -13.24 19.13 42.34 .00 7.63 13.06 5.07 .00 -2.03 1.51 -24.34 -35.03 -12.26 14.28 23.41 -42.53 -15.46 -54.74 24.09 -6.45 -7.93 11.42 29.67 -26.31 38.71 -37.56 -37.91 10.58 .28 -66.42 -.48 -63.28 -3.41 -.96 -55.17 -27.48 -11.94


Vol. Yr (000) 9801 13138 0 0 601 0 7008 3676 5173 11107 0 16121 6216 152 1736 558 266299 171464 70131 15899 555 42693 1672 46391 11208 71551 170108 5380 66177 217 7648 12153 222 84 240 36596 6103 15252 11234 30669 65463 44631 357 15869 13529 16766 129609 97898 4527 2945060

P/E 10.69 6.37 na na 14.51 na 553.80 42.86 na 21.75 na 23.29 14.24 na 9.65 16.18 14.44 na 24.54 na na 23.83 na 9.24 na na 19.16 27.53 na 62.24 na 15.94 na na na 47.47 na 25.50 22.25 26.08 na na 6.27 na na 21.84 9.23 9.41 na 11.57

Div. Yield 0.0 3.9 0.0 0.0 0.0 0.0 7.2 4.4 0.0 0.0 0.0 0.7 1.4 7.8 0.0 3.4 2.7 0.0 0.0 0.0 3.7 0.0 0.0 2.3 0.0 0.0 2.8 0.5 0.0 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 1.1 0.0 14.4 0.0 1.9


Company Appliance Recycling Centers(D) 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 Aptose Biosciences Aqua Metals (D) Aqua Power Systems Inc. Aquinox Pharmaceuticals AR Capital Acquisition Corp. AR Capital Acquisition Corp. AR Capital Acquisition Corp. Aradigm Corp. Aralez Pharmaceuticals Inc. 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 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

Symbol ARCI APDNW APDN AERGP AGTC AMAT AMCC AAOI AREX APGS APPG APRI APTO AQMS APSIE AQXP AUMAW AUMA AUMAU ARDM ARLZ PETX ABUS ARCW ABIO RKDA ARCB ACGL ARTH APLP ACAT ARDX ARNA ARCC AGIIL AGII ARGS ARIS ARIA ARKR ARKIE ARMH AOIL ARTX ARWAU ARWAW ARWA ARWAR ARQL ARRY

Last Price 1.180 1.816 3.440 5.000 13.980 21.180 6.460 14.910 1.160 0.040 0.000 0.581 3.000 6.650 0.105 8.820 0.100 9.848 9.890 4.440 3.550 5.520 4.130 2.500 3.470 2.780 21.590 71.100 0.319 11.080 16.800 7.770 1.970 14.840 25.440 57.390 6.400 4.390 6.390 20.600 1.160 43.690 0.063 2.430 10.250 0.081 9.950 0.240 1.600 2.950

52W High 2.480 6.350 9.700 5.000 22.990 22.760 8.087 22.790 9.572 0.040 0.200 1.990 6.630 7.000 1.350 55.750 0.600 10.050 10.330 7.900 12.690 19.990 19.610 8.440 10.850 8.800 39.780 78.810 0.391 27.930 39.000 22.480 5.120 17.370 25.990 66.400 9.640 4.820 10.070 27.068 1.160 54.820 0.063 3.260 10.350 0.170 10.300 0.350 2.650 8.040

52W Low 0.540 0.850 2.270 5.000 10.890 14.250 4.690 11.340 0.601 0.040 0.000 0.580 1.930 4.500 0.038 1.380 0.060 8.750 9.700 2.600 3.420 2.560 2.720 1.050 3.050 2.020 16.430 59.780 0.163 5.360 8.900 6.840 1.300 11.010 23.180 45.700 1.610 2.740 4.370 20.010 1.160 36.680 0.063 1.110 9.900 0.080 9.720 0.160 1.370 2.385

1 Year % Chg -49.52 19.18 12.31 .00 -20.00 -4.21 29.14 12.81 -83.79 .00 -99.94 -66.89 -55.01 35.38 -77.80 .00 -.74 -28.47 -43.90 -54.04 -72.53 -62.70 -40.00 -44.48 13.11 156.00 -59.55 -57.12 -33.88 -55.41 -13.05 1.50 10.49 -13.00 31.05 -20.51 -15.15 .00 -10.19 .00 -13.23 -35.00 -57.26


Vol. Yr (000) 828 494 7573 0 9689 933661 35791 18969 46678 0 3042399 18412 991 2158 0 17806 1587 2259 1567 816 36422 51103 15164 1948 1808 1474 20708 27857 26499 22312 24151 19336 144879 126469 675 7746 14708 1347 267768 179 0 129883 0 10029 50 96 53 284 7401 145814

P/E na na na na na 19.43 na 22.94 na na na na na na na na na na na na na na na na na na 12.27 14.19 na na na na na na na 10.03 na 48.78 na 14.61 na 41.22 na na na na na na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 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 20.7 0.0 0.0 0.0 10.2 6.4 1.5 0.0 0.0 0.0 4.9 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company Arris International Plc Arrow DWA Tactical ETF Arrow Financial Arrowhead Pharmaceuticals 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 Asia Entertainment & Resources Asia Equity Exchange Group Asia Pacific Wire & Cable Asia Training Institute Asia Travel ASML Holding Aspen Group Inc Aspen Technology Assembly Biosciences, Inc. Asta Funding (D) Astec Industries Astika Holdings, Inc. Astro-Med Astronics Corp Astrotech Corp. Asure Software ATA Inc. Atara Biotherapeutics 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 Atossa Genetics (D) AtriCure Atrion Corp. Attunity ATVrockN aTyr Pharma, Inc. Auburn Bancorp Auburn Natl Bancorp

Symbol ARRS DWAT AROW ARWR ACTL AXTR ARTNA ARTW ASTVE ASBB ASNA ASND ASCMA IKGH AEEX APWC ATGI ATSR ASML ASPU AZPN ASMB ASFI ASTE ASKH ALOT ATRO ASTC ASUR ATAI ATRA ATHN ATHX AAPC AAME ACBI ACFC ATNI ATLC AAWW AFH TEAM ATOS ATRC ATRI ATTU ATVK LIFE ABBB AUBN

Last Price 22.920 10.000 26.570 4.820 0.000 0.598 27.960 2.950 0.052 24.240 11.060 18.550 14.810 1.050 5.480 1.850 2.200 1.500 100.390 0.160 36.130 5.020 8.910 46.670 0.014 13.860 38.150 2.090 5.360 5.190 19.030 138.780 2.250 10.430 4.450 13.940 6.040 75.830 3.000 42.270 18.140 25.150 0.344 16.830 395.360 7.160 0.350 3.940 8.000 28.250

52W High

52W Low

37.500 10.940 29.240 9.360 2.740 1.070 31.940 5.980 0.052 27.241 17.590 23.810 44.170 3.350 20.000 2.590 5.000 1.500 114.135 0.270 46.760 20.500 9.380 47.970 0.014 15.940 67.236 3.249 6.390 7.350 65.560 170.420 3.230 10.600 5.000 17.500 6.750 83.800 4.760 59.470 21.130 31.460 1.900 28.150 428.850 16.250 3.250 28.290 8.000 33.000

20.270 8.660 24.540 3.070 0.000 0.364 20.703 2.460 0.052 20.410 6.330 12.990 7.770 0.950 2.300 1.090 0.500 1.500 77.173 0.093 29.253 4.330 6.822 30.760 0.014 11.180 24.750 1.050 4.280 2.025 13.310 110.680 0.900 9.980 3.090 11.550 3.930 64.150 1.910 31.990 15.640 16.920 0.142 14.850 316.250 5.470 0.100 3.500 8.000 24.060

1 Year % Chg -25.88 -6.94 -.98 -32.26 -100.00 -41.94 25.85 -35.18 .00 19.62 -29.37 7.22 -65.35 -30.82 -25.78 .00 .93 -9.54 -8.04 -66.53 23.15 7.76 .00 -3.77 -40.20 -35.00 -5.36 25.35 -46.33 20.47 -19.30 24.37 49.76 4.35 37.56 -7.43 -4.12 -82.19 -23.27 17.46 -31.78 .00 7.99


Vol. Yr (000) 230144 263 1613 51343 1554501 0 2345 197 0 281 274886 2608 10734 1569 58 92 0 0 61421 5737 59536 2689 1626 9789 0 469 13201 15892 466 2599 17829 30195 71032 1185 266 3142 957 5647 165 19393 3146 54524 32641 15988 321 4330 0 10974 0 122

P/E 10.66 na 13.91 na na na 22.73 na na 26.93 na na na 13.13 na na na na 31.27 na 23.16 na 33.00 32.87 na 22.72 14.96 na na 18.54 na 396.51 na na 17.80 na 12.08 35.27 1.55 145.76 47.74 419.17 na na 25.57 na na na na 13.14

Div. Yield 0.0 0.1 3.8 0.0 0.0 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.9 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.5 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 3.2


Company

Symbol

Audiocodes Ltd Aureus Inc. Aurinia Pharmaceuticals Inc. Auris Medical Holding AG Auscrete Corp. AuthenTec Autobytel Inc. Autodesk Inc. Automatic Data Processing Avago Technologies Avalanche Biotechnologies Avant Diagnostics, Inc. Avenue Financial Holdings AVEO Pharmaceuticals AveXis, Inc. Aviat Networks (D) Avid Technology Avinger, Inc. Avis Budget Group Aware, Inc. Axcelis Technologies Axim Biotechnologies, Inc. Axiom Corp Axiom Holdings, Inc. AxoGen, Inc. Axsome Therapeutics, Inc. AXT Inc B Communications Ltd. B. Riley Financial, Inc. B.O.S. Better Online Solutions B/E Aerospace Baidu Balance Labs Inc. Balchem Corp Baldwin & Lyons Baldwin & Lyons Ballard Power Systems Ballston Spa Bancorp Inc Bancfirst Corp. Bancfirst Corp. Band Rep Management Bang Holdings Corp. 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

AUDC ARSNE AUPH EARS ASCK AUTH ABTL ADSK ADP AVGO AAVL AVDX AVNU AVEO AVXS AVNW AVID AVGR CAR AWRE ACLS AXIM AXMM AIOM AXGN AXSM AXTI BCOM RILY BOSC BEAV BIDU BLNC BCPC BWINB BWINA BLDP BSPA BANFP BANF BNRME BXNG BKMU BOCH BMRC BNNP BKSC BOTJ OZRK BFIN

Last Price 4.650 0.006 2.910 3.640 0.022 8.010 17.360 58.310 89.710 154.500 5.170 0.390 19.370 0.920 27.240 0.710 6.760 9.580 27.360 3.730 2.800 1.000 0.500 0.800 5.360 8.600 2.470 29.230 10.500 2.030 46.120 190.880 3.100 62.020 24.610 23.608 1.400 33.700 27.726 57.030 1.115 2.500 7.570 6.350 49.220 9.500 15.770 11.710 41.970 11.820

52W High

52W Low

5.250 0.006 4.630 7.960 0.990 8.010 25.000 65.780 90.670 157.370 42.560 1.650 21.520 3.500 29.630 1.530 18.100 25.110 59.450 4.500 3.495 1.300 0.500 0.820 5.949 15.740 2.970 31.860 12.500 4.000 64.380 223.950 3.100 70.910 25.100 24.890 2.510 35.000 29.800 69.240 3.380 2.500 8.130 7.389 56.770 10.000 17.300 15.000 54.960 13.620

2.690 0.006 1.420 3.020 0.011 8.010 12.050 41.600 64.290 100.000 4.000 0.200 11.480 0.820 16.110 0.524 5.770 8.250 21.730 2.810 1.790 0.600 0.500 0.400 2.950 5.370 1.900 14.310 7.980 1.600 36.380 100.000 3.000 51.830 21.266 21.040 1.070 33.700 26.150 51.140 1.115 2.500 6.440 5.050 45.650 8.300 13.473 10.540 35.870 11.420

1 Year % Chg -8.74 -29.02 -25.09 .00 26.03 -4.79 5.81 25.38 -85.87 -53.85 56.67 -32.03 -42.50 -58.52 -7.47 -54.81 -12.28 8.08 -20.00 .00 60.74 -2.72 71.21 4.48 -4.11 -25.07 -8.36 11.96 6.42 2.90 -41.56 -1.23 1.12 -6.00 -44.25 1.65 13.04 -4.42 13.72 18.09 7.92 14.05 -11.10


Vol. Yr (000) 4371 0 3389 28761 9690 0 9624 184518 128287 320458 26161 270 3925 16505 5199 6505 20752 7600 215743 914 34214 0 0 526 4177 2191 2863 68 202 952 112659 221749 0 9150 1696 29 31560 1 172 1566 0 0 6422 1585 852 57 144 84 79876 2925

P/E 465.00 na na na na na 44.51 na 29.71 31.02 na na 27.67 6.57 na na 96.57 na 8.63 18.65 23.33 na na na na na na na na 11.94 15.12 36.99 na 32.99 16.97 16.28 na na na 13.68 na na 24.42 10.24 16.19 na 16.43 11.05 20.28 5.77

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.4 2.3 0.0 1.8 0.0 0.0 0.6 4.2 4.4 0.0 2.4 6.5 2.5 0.0 0.0 2.6 1.9 2.0 0.0 3.3 2.1 1.4 1.7


Company 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 (D) Bed Bath & Beyond BeiGene, Ltd. Bel Fuse Bel Fuse Belk Inc. Bellerophon Therapeutics 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 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.

Symbol BWFG BANR BZUN TAPR BHACR BHACW BHAC BHACU BBSI BSET BSSP BYBK BYLK BV BBCN BBTH BCBP BECN BLKE BSF BBGI BEBE BBBY BGNE BELFA BELFB BLKIB BLPH BLCM BMXC BFFI BNCL BNFT BNTC BNTCW BPSRE BSRAF BGCP BGFV BIND ORPN BPTH TECH BDPT BIOA.WT BASI BIOC BCRX BIOD BDSI

Last Price 19.570 42.040 5.840 23.750 0.200 0.104 9.930 10.160 28.750 31.860 0.009 4.820 15.970 3.150 15.190 1.880 10.010 41.010 0.270 9.270 3.510 0.550 49.640 29.310 13.650 14.600 67.670 2.460 9.350 0.180 11.250 13.690 33.350 1.710 0.946 0.995 0.006 9.050 11.110 2.200 2.490 2.590 94.520 0.335 1.818 1.168 1.290 2.830 0.330 3.230

52W High 20.132 53.550 14.770 41.920 0.406 0.200 10.680 10.200 53.000 38.650 0.160 5.510 16.250 6.560 19.630 1.880 12.500 44.010 0.270 11.390 5.180 3.890 78.100 35.600 23.380 23.770 80.000 10.880 29.330 1.520 12.120 14.255 47.490 9.000 3.990 1.500 0.080 10.265 15.470 8.100 8.498 2.680 114.560 1.005 2.410 2.200 4.110 16.830 1.340 10.660

52W Low 17.330 35.390 4.000 19.580 0.110 0.100 9.550 9.950 22.550 22.970 0.007 4.565 12.030 2.820 13.590 1.880 9.700 29.440 0.270 7.610 2.750 0.290 41.260 22.510 9.690 13.330 49.210 1.900 7.240 0.040 9.750 11.090 21.040 1.220 0.311 0.058 0.001 7.804 8.520 1.140 2.300 0.990 79.950 0.030 0.896 1.000 1.050 1.630 0.222 2.530

1 Year % Chg 3.26 -9.38 -20.23 -28.57 -44.44 2.48 1.50 -35.66 10.86 -94.19 -6.92 33.20 -46.31 1.31 .00 -16.21 30.96 .00 -10.51 -24.85 -82.08 -36.36 -24.97 -22.26 1.00 -77.28 -52.48 10.95 21.77 -4.27 1332.80 12.68 -6.65 -13.27 -71.20 -59.67 61.63 -4.14 -53.23 6.94 -45.08 -46.61 -70.80 -66.58 -61.13


Vol. Yr (000) 779 8464 14701 65 117 13 973 46 7651 5702 0 524 1248 40412 34892 0 733 37291 0 3048 192 23954 150569 9515 60 2009 0 2862 27759 1853 14 33932 14282 820 61 0 8535 85696 17753 6153 14834 8277 16876 349 184 400 20321 99216 79527 79710

P/E 15.91 20.31 73.00 na na na na na 9.68 16.86 na 18.54 18.79 na 13.09 na 14.51 29.50 na 28.97 12.54 na 9.87 na 6.86 7.34 na na na na na 47.21 na na na na na 12.07 14.43 na na na 35.53 na na na na na na na

Div. Yield 1.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 3.1 1.1 0.0 0.0 2.3 0.0 2.9 0.0 5.6 0.0 0.0 0.0 5.1 0.0 0.0 0.0 1.8 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 6.2 4.5 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Biogen Inc. Biolase Technology 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 Biostage, Inc. Biostar Pharmaceuticals (D) Biota Holdings Ltd. BioTelemetry, Inc. Biotie Therapies Corp. Biotricity Inc. Birner Dental Mgmt. Serv. (D) BJ's Restaurants Black Box Black Diamond, Inc. Black River Petroleum Black Stallion Oil & Gas Blackbaud BlackBerry Limited Blackboxstocks Inc. 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 Hills Bancorp, Inc. Blue Line Protection Group Blue Nile Inc. Blue Sky Petroleum Blue Spa Blue Water Global Group, Inc. Blue Water Petroleum Corp. bluebird bio Blueknight Energy Partners

BIIB BIOL BLFS BLRX BMRN BMRA BVXV BVXVW BNKL BIOS BBC BBP BSTC BSTG BSPM BOTA BEAT BITI BTCY BDMS BJRI BBOX BDE BRPCE BLKG BLKB BBRY BLBX HAWK BKCC ADRA ADRD ADRE ADRU BLMK BLMN BDIC BCOR BLBD BUFF BCYP BHBK BLPG NILE BSKY BUES BLUU BWPC BLUE BKEP

Last Price 260.320 1.310 1.830 1.020 82.480 0.900 3.730 0.565 1.000 2.140 19.050 24.660 34.820 1.790 1.910 1.500 11.680 26.390 2.480 9.570 41.570 13.470 4.520 0.100 0.500 62.890 8.090 2.150 34.300 9.410 25.800 19.640 30.968 19.270 0.009 16.870 0.700 5.160 10.850 25.660 0.150 13.670 0.020 25.710 0.050 1.050 0.000 0.015 42.500 4.790

52W High

52W Low

433.980 2.630 4.440 2.800 151.750 0.900 5.780 1.390 2.400 5.465 40.130 38.625 72.070 3.830 12.880 2.660 16.960 26.660 4.000 14.100 53.910 21.920 10.200 0.100 0.500 68.510 11.090 2.150 48.400 10.200 32.750 25.000 38.970 24.550 0.009 24.470 5.000 16.660 15.870 28.800 0.150 16.580 0.255 39.000 0.050 1.050 0.095 0.330 197.350 8.400

242.070 0.600 1.500 0.850 62.120 0.900 3.276 0.400 0.600 1.190 16.060 21.470 30.700 0.530 1.400 1.230 7.860 12.430 2.480 8.976 38.490 6.510 3.800 0.100 0.500 46.755 5.960 0.020 29.910 5.880 22.390 17.741 19.552 17.610 0.009 14.912 0.250 4.690 7.610 15.190 0.150 13.090 0.012 22.330 0.050 1.000 0.000 0.010 37.400 3.809

1 Year % Chg -33.13 -41.43 15.85 -57.08 -26.27 .00 -55.16 -52.94 -34.79 -15.80 -2.05 -43.95 -76.43 -35.71 25.41 -32.50 -16.26 -31.90 -53.33 .00 .00 26.91 -23.82 -6.01 4.29 -19.24 -19.41 -15.28 -18.57 .00 -25.49 -61.97 6.67 .00 3.27 -90.68 -9.56 .00 5.00 -99.88 -90.24 -57.20 -37.07


Vol. Yr (000) 128103 7032 1245 30518 126236 0 302 145 283 46311 862 521 4296 28221 5535 3026 12218 3631 74 66 25302 11172 8547 0 0 14388 429386 5 36243 25090 134 996 679 109 0 107352 136 35218 2846 70824 0 6209 10941 8740 0 1 0 649 93749 4094

P/E 16.97 na na na na na na na na na na na 26.58 na 4.55 na 44.92 na na na 23.89 16.43 na na na 114.35 73.55 na 32.67 na na na na na na 13.72 na na 32.88 41.39 na na na 28.57 na na na na na 43.55

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 9.2 0.0 3.3 0.0 0.0 0.0 0.8 0.0 0.0 0.0 8.9 2.8 4.2 3.2 4.6 0.0 1.7 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 12.1


Company 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 BofI Holding Boingo Wireless, Inc. Bojangles', Inc. BOK Financial Bon-Ton Stores Bona Film Group Bone Biologics Corp. Bonso Electronics BOSP Bancshares Inc Boston Private Financial Hdgs Boston Private Financial Hdgs Boston Private Financial Hdgs Boston Therapeutics Inc. Bottomline Technologies Inc. Boulevard Acquisition Corp. II Boulevard Acquisition Corp. II Boulevard Acquisition Corp. II Brainstorm Cell Therapeutics Bravo Brio Restaurant Group BreitBurn Energy Partners LP BreitBurn Energy Partners LP Brekford Corp. Bridge Bancorp Inc Bridgeline Digital (D) Bridgford Foods Bright Mountain Media Brightcove Inc. BRK Inc. BroadSoft, Inc. Broadvision Inc. Broadway Financial (D) Broadwind Energy Brocade Comm. System Brookline Bancorp Brooks Automation Bruker Corp. Brunswick Bancorp Bryn Mawr Bank Corp. Bsb Bancorp Bsquare Corp BTU International Buffalo Wild Wings

Symbol BKEPP CBDEE BPMC ITEQ STCK BNCN BOBE BOFI BOFIL WIFI BOJA BOKF BONT BONA BBLG BNSO BSPB BPFH BPFHP BPFHW BTHE EPAY BLVD BLVDU BLVDW BCLI BBRG BBEPP BBEP BFDI BDGE BLIN BRID BMTM BCOV BRKK BSFT BVSN BYFC BWEN BRCD BRKL BRKS BRKR BRBW BMTC BLMT BSQR BTUI BWLD

Last Price 6.630 0.080 18.050 24.040 16.620 21.120 46.690 21.340 25.300 7.720 17.010 54.620 2.270 13.550 4.100 1.380 34.000 11.450 25.450 4.340 0.300 30.490 9.750 9.950 0.300 2.670 7.750 7.500 0.559 0.200 30.470 0.840 12.340 0.695 6.240 0.320 40.350 7.670 1.930 3.010 10.580 11.010 10.400 28.000 5.510 25.730 22.470 5.920 2.620 148.120

52W High

52W Low

9.517 0.900 37.170 27.330 25.200 26.290 52.000 35.980 25.500 10.420 28.450 75.180 7.670 13.650 4.100 3.250 34.000 13.820 27.940 6.900 0.300 31.580 12.000 10.150 0.900 5.430 15.500 23.210 6.870 0.290 32.400 2.450 13.830 5.000 7.720 1.300 41.090 8.060 2.080 5.160 12.880 11.975 12.430 29.226 6.090 31.765 23.640 12.646 2.620 205.830

5.710 0.055 13.040 19.790 12.140 17.670 36.561 13.470 24.430 5.400 13.390 44.130 1.100 7.320 4.100 1.000 34.000 9.340 24.386 0.011 0.300 21.640 9.400 9.070 0.280 1.900 6.685 3.700 0.460 0.140 24.210 0.430 7.320 0.510 4.700 0.145 26.990 5.300 1.170 1.670 7.400 9.860 8.330 15.778 4.500 23.920 19.143 4.080 2.620 134.950

1 Year % Chg -26.27 -91.11 -10.51 14.36 1.12 -4.88 -8.44 -12.75 -71.13 53.21 -5.80 .00 -6.01 -.70 -25.53 .00 12.97 -39.34 -50.20 -73.11 -90.12 19.40 14.78 -61.27 64.76 6.92 -14.43 -58.67 21.00 9.02 40.74 -40.70 -18.93 5.70 -11.90 48.06 19.78 -17.63 9.84 30.48 .00 -18.20


Vol. Yr (000) 1376 0 11665 168 17803 9029 14490 74524 493 18717 15743 33170 14498 16379 8 528 0 38647 182 141 0 16792 1599 1096 509 6019 4783 8086 143843 1234 2807 517 117 0 13976 896 24836 707 488 2401 336263 17257 18361 102076 12 5628 988 5675 0 42306

P/E na na na na 69.25 17.03 22.23 13.68 na na 23.96 12.97 na na na na na 15.47 na na na na na na na na 27.68 na na na 17.41 na 6.63 na na na na na 6.22 na 12.90 15.51 24.76 46.67 34.44 14.87 28.81 12.08 na 29.86

Div. Yield 10.8 0.0 0.0 0.0 0.0 1.0 2.9 0.0 0.0 0.0 0.0 3.2 8.8 0.0 0.0 0.0 0.0 3.5 6.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 27.5 0.0 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 3.3 3.9 0.6 0.0 3.1 0.0 0.0 0.0 0.0


Company

Symbol

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 (D) Calamos Asset Management Calamos Conv & High Income Calamos Conv Opp & Income 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 Corp PLC Calif First Nat Bancorp California Independent Bk Calithera Biosciences Callidus Software, Inc. Calumet Specialty Products CAM Group, Inc. Cambium Learning Group Cambridge Bancorp 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

BLDRR BLDR BUR BVFL CFFI CA CBNT CCMP CAFN CDNS CDZI KDUS CSTE CACQ CZR PRSS CALM CLBS CLMS CHY CHI CCD CFGE CHW CGO CSQ CAMP CVGW CALVF CFNB CIBN CALA CALD CLMT CAMG ABCD CATC CAC CAMT CCAN CSIQ CZICF CVVUF CRCUF CGIX CBDS MJTK CPHC CBNJ CPLA

Last Price 0.079 11.270 2.570 6.800 38.200 30.790 1.000 40.910 0.500 23.580 5.220 1.050 34.350 6.120 6.800 3.690 51.910 0.750 8.490 10.390 9.490 17.280 9.700 7.030 11.070 9.510 17.930 57.060 0.851 13.150 14.500 5.680 16.680 11.750 0.080 4.270 45.500 42.000 1.980 3.990 19.280 0.139 0.161 0.093 2.840 5.900 1.750 10.360 13.440 52.640

52W High 0.079 16.690 3.990 9.000 41.050 32.835 1.000 51.400 0.990 23.750 10.800 1.650 72.010 8.480 12.480 5.360 63.250 3.470 13.610 14.660 13.320 25.980 11.500 9.160 14.100 11.590 21.820 62.130 0.899 13.970 14.500 19.890 21.640 28.490 0.080 5.970 52.400 47.490 3.720 4.150 40.080 0.173 0.161 0.096 12.750 5.900 1.750 11.760 14.150 68.930

52W Low 0.079 6.500 1.220 6.350 33.200 25.156 1.000 34.530 0.280 17.765 2.712 0.950 27.310 4.480 3.300 3.020 38.090 0.401 8.130 8.635 8.160 14.770 9.010 5.860 9.300 7.920 14.010 43.080 0.475 12.760 14.500 4.310 11.480 7.800 0.080 2.850 43.000 37.230 1.580 3.450 14.160 0.043 0.161 0.020 1.900 5.900 1.750 9.300 8.860 39.060

1 Year % Chg .00 70.25 -2.09 -6.21 14.32 -5.52 -18.02 .00 25.79 -49.90 -23.91 -39.66 -9.31 -41.61 -3.37 33.38 -77.01 -35.06 -29.52 -28.47 -31.36 -7.57 -22.21 -19.94 -15.10 4.57 12.12 53.38 2.34 .00 -65.22 33.47 -55.66 .00 34.85 3.41 2.72 -37.14 15.32 -47.44 -25.47 .00 272.29 -67.79 .00 .00 5.13 45.43 -21.97


Vol. Yr (000) 0 100517 1264 4 267 211652 0 9113 2116 212323 5496 527 25903 7483 66663 1130 52947 18111 7477 18626 21816 7296 21 15781 1606 24984 24420 13918 1171 408 0 8740 40035 40122 0 2523 22 2139 2155 0 163090 4256 0 7749 7542 0 0 143 4417 7086

P/E na na na na 10.38 18.01 na 21.53 na 21.63 na na 15.68 34.00 na 8.20 7.20 na 44.68 na na na na na na na 35.86 34.79 10.64 21.92 8.48 na na na na na 11.55 15.33 na na 6.58 na na na na na na 16.19 14.61 16.10

Div. Yield 0.0 0.0 0.0 0.0 3.4 3.3 0.0 1.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.6 0.0 7.1 11.6 12.3 11.6 1.6 12.0 10.8 10.4 0.0 1.4 0.0 3.4 0.0 0.0 0.0 23.3 0.0 0.0 3.7 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0 3.0


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. Capnia, Inc. Capricor Therapeutics Capstone Financial Group Capstone Turbine Cara Therapeutics Carbonite, Inc. Carbylan Therapeutics (D) Cardax, Inc. Cardica, Inc. 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 Caspian Services Cass Information Systems Cassidy Ventures Catabasis Pharmaceuticals Cataca Resources, Inc. Catalyst Biosciences

Symbol CBF CCBG CPLP CSWC CPTA CLACU CLACW CLAC CFFN CAPN CAPNW CAPR CAPP CPST CARA CARB CBYL CDXI 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

Last Price 30.850 14.590 3.160 13.870 12.000 9.850 0.300 9.730 13.260 1.189 0.230 2.540 5.000 1.600 6.220 7.970 0.643 0.060 3.560 0.010 20.350 0.040 4.090 10.370 35.990 4.960 4.540 12.700 0.230 16.880 30.040 16.800 18.560 5.900 30.920 14.440 2.030 5.220 1.420 5.710 20.620 6.700 113.320 1.060 0.010 52.350 1.000 5.040 0.450 1.680

52W High 35.950 16.320 10.060 19.069 19.100 10.100 0.800 11.000 13.470 8.240 2.000 8.950 5.000 13.576 23.613 14.470 9.222 0.950 6.499 0.400 24.990 0.110 10.400 41.280 40.020 8.000 5.240 14.350 0.480 31.880 34.140 18.490 18.960 6.400 56.770 14.800 4.400 7.600 1.980 6.250 21.190 7.240 129.530 2.130 0.031 59.094 1.000 16.960 0.510 21.600

52W Low 26.650 12.830 2.500 13.190 9.540 9.220 0.300 5.980 11.385 1.020 0.111 1.880 5.000 1.000 4.260 6.500 0.520 0.031 1.086 0.005 17.510 0.003 3.700 7.500 28.010 3.700 2.230 9.120 0.205 11.250 18.515 9.630 10.792 5.100 16.102 8.125 1.810 1.920 1.015 4.700 12.270 4.970 80.940 0.580 0.010 43.780 1.000 3.900 0.450 1.500

1 Year % Chg 14.34 -11.35 -66.43 -20.34 -32.19 4.83 -83.81 -86.86 -66.47 .00 -88.99 -36.02 -33.05 -80.03 -44.75 -97.22 -2.54 -52.38 -49.84 -65.36 -4.93 -7.33 -6.67 -8.05 -38.69 -42.34 -8.69 56.10 69.05 8.86 -40.33 76.14 -46.65 5.00 31.82 16.74 48.27 4.64 25.46 -18.38 -45.36 -8.53 .00 -89.37


Vol. Yr (000) 8195 1436 74710 2801 6216 1120 282 2571 42253 7730 212 1227 0 23896 39103 6430 17248 3666 199910 0 11473 0 2167 36651 28279 918 37847 25551 3231 59142 40160 347 2457 123 184611 21760 217 436 1454 5206 9526 9353 29070 2193 192 1882 0 2482 0 766

P/E 25.92 27.53 8.54 na na na na na 22.47 na na na na na na na na na na na 14.23 na na na 24.32 na 3.01 na na na na 13.77 na na na na na 52.20 na 20.39 28.25 na 20.27 na na 26.18 na na na na

Div. Yield 1.3 1.1 30.2 1.2 15.7 0.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 0.0 0.0 0.0 5.4 0.0 12.3 0.0 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 1.7 0.0 0.0 0.0 0.0


Company 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. Celgene Corp. Cell MedX Corp. Cell Source, Inc. 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 Fed Bancshares 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. (D) Cerner Corp. Cerulean Pharma Inc.

Symbol CPRX CATS CATYW CATY CVCO CAVM CBFV CNLMU CNLMR CNLMW CNLM CBOE CDK CDW CFK CECE CPXX CELG CELGZ CMXC CLCS CLDX CLRB CLRBW CLLS CBMG CLSN CYAD CEMP CETX CSFL CETV CFDB CFBK CENT CENTA CVCY CFCB CENX CNBKA CNTY CPHD CRNT CBBT CERCZ CERC CERCW CERE CERN CERU

Last Price 1.170 2.090 7.600 28.330 93.460 61.160 19.770 10.500 0.100 0.085 10.100 65.330 46.550 41.500 12.410 6.210 11.030 100.090 1.310 0.300 1.000 3.780 3.418 0.720 27.500 18.650 1.460 44.160 17.520 2.050 14.890 2.550 10.800 1.350 16.340 16.290 11.130 17.400 7.050 38.910 6.160 33.360 1.270 0.480 0.978 3.730 0.950 0.220 52.960 2.710

52W High 5.800 2.090 13.520 34.750 106.550 77.420 25.000 10.700 0.440 0.450 11.000 72.530 57.890 46.920 12.410 12.778 12.730 140.720 3.000 0.390 1.600 30.280 38.890 11.000 50.000 41.730 3.570 67.940 46.990 5.190 16.310 2.830 11.000 1.500 18.270 18.900 12.500 18.360 14.980 45.100 7.840 63.690 2.000 1.150 1.100 5.190 2.500 4.800 75.720 9.250

52W Low 0.930 2.090 6.650 25.620 64.540 45.590 19.000 10.150 0.050 0.029 9.250 55.040 39.670 30.400 12.410 5.600 1.120 92.980 0.920 0.011 0.730 2.960 3.250 0.555 18.000 10.440 1.040 32.000 14.030 1.560 11.800 1.840 10.400 1.100 8.470 9.330 9.450 14.950 2.630 32.540 5.110 26.220 0.885 0.180 0.150 2.670 0.470 0.200 49.590 1.820

1 Year % Chg -73.06 .00 -6.63 .46 24.83 -11.31 1.04 1.94 -69.12 -78.95 2.54 15.44 3.50 13.39 .00 -45.54 449.58 -3.99 -58.56 -10.11 -28.57 -82.02 -88.26 -84.78 -2.82 -25.46 -45.52 -42.42 -18.93 23.24 1.49 -9.09 58.23 49.37 1.20 -53.84 -1.54 16.01 -36.23 -1.68 -48.51 -92.14 -23.77 -48.22


Vol. Yr (000) 55960 0 58 34327 4175 54658 206 1 535 749 53 40438 54531 72502 0 12374 151406 426303 516 495 19 265964 23553 691 11720 4380 4869 393 61215 4704 12885 9546 825 709 7275 14424 541 328 203137 282 8361 66231 6232 309 332 1709 397 21912 176991 9519

P/E na na na 14.24 30.74 41.61 9.60 na na na na 26.56 33.25 17.66 11.39 na na 41.19 na na na na na na na na na na na 4.27 17.31 na na 7.50 28.17 na 11.13 .24 na 27.99 12.57 na 6.35 na na na na na 24.98 na

Div. Yield 0.0 0.0 0.0 2.5 0.0 0.0 4.5 0.0 0.0 0.0 0.0 1.4 1.2 1.0 0.0 4.3 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 1.1 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company Cerus Corp. CES Synergies Cesca Therapeutics Inc. 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 (D) Chanticleer Holdings (D) Charles & Colvard Chart Industries Charter Communications Charter Financial Chatand Inc. 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. 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 HGS Real Estate China Information Tech. China Jo-Jo Drugstores China Liaoning Dingxu Ecolog. China Lodging Group China Natural Resources (D) China Networks Intl Hldgs

Symbol CERS CESX KOOL CEVA CFBXN CFBXM CHRW CPAI CSBR CHGT CYOU HOTR HOTRW CTHR GTLS CHTR CHFN CHAA CHKP CHEK CHEKW CAKE CHEF CEMI CHFC CCXI CHMG CHKE CHEV CHMA CBNK PLCE CMRX CADC CALI CAAS CBAK CBPO CCCL CCCR CCRC CETHE JRJC HGSH CNIT CJJD CLADE HTHT CHNR CNWHF

Last Price 5.930 0.400 3.878 22.500 25.750 25.600 74.230 0.014 3.641 0.280 18.780 0.810 0.032 1.150 21.720 202.430 13.500 0.095 87.470 2.750 0.790 53.090 20.290 5.990 35.690 2.490 26.350 17.790 14.690 9.160 17.640 83.470 5.110 1.850 1.104 4.640 2.340 114.480 0.375 0.385 8.860 0.055 5.070 1.760 1.470 1.600 0.001 38.210 1.380 0.300

52W High

52W Low

6.660 1.140 21.800 27.300 25.750 25.600 75.110 0.120 9.000 0.280 35.270 4.180 0.800 1.720 45.620 204.610 14.760 0.100 88.490 5.900 3.032 58.860 22.840 6.100 37.260 9.460 28.500 29.720 15.890 30.520 18.250 84.020 58.040 4.790 2.740 8.970 4.870 144.290 1.940 2.980 11.990 0.600 6.850 3.700 7.350 4.680 90.750 38.490 2.860 0.300

3.815 0.061 1.638 16.540 25.750 25.600 59.710 0.012 3.220 0.280 15.210 0.640 0.011 0.750 13.270 156.130 11.430 0.095 65.090 1.800 0.450 44.160 12.500 3.330 29.400 2.160 25.260 12.920 13.810 7.750 16.000 46.740 4.360 1.460 0.663 3.501 1.418 80.600 0.310 0.250 4.390 0.055 2.900 1.201 0.680 1.400 0.001 19.450 0.600 0.300

1 Year % Chg 65.80 -61.90 -79.53 9.67 .00 .00 3.15 -82.50 .00 -29.57 -65.11 -90.59 .00 -44.08 8.02 11.78 -5.00 2.74 -47.64 -63.32 9.19 -9.94 48.09 15.30 -57.69 1.50 -14.83 -4.54 6.19 26.75 -85.24 -50.76 -11.21 -40.22 -32.74 31.06 -66.65 -83.39 -89.22 12.37 -27.59 -70.49 -47.76 -100.00 83.81 -1.04 .00


Vol. Yr (000) 105840 0 278207 8002 0 0 113579 107 297 0 9276 4353 283 1967 30509 140233 3328 0 104709 322 95 54092 11541 1675 18768 14284 428 2702 518 15555 290 40710 178816 92 460 2333 1444 18150 5002 1392 8410 0 9831 2085 16159 2487 0 12258 1935 0

P/E na na na 75.00 na na 21.15 na na na na na na na 20.30 na 24.55 na 23.39 na na 22.31 32.21 na 15.00 na 13.18 17.97 66.77 na 29.40 23.06 na na na 5.10 na 35.01 .89 na na na 9.75 na na 32.00 na na na 2.00

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 2.3 0.0 0.0 0.0 20.0 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 1.5 0.0 0.0 2.9 0.0 4.0 0.0 2.7 0.0 2.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

China Recycling Energy (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. CHS Inc. CHS Inc. CHS Inc. Chuma Holdings, Inc. Churchill Downs Chuy s Holdings Cidara Therapeutics Cifc Llc 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 CleanTech Innovations (D) Cleantech Solutions Intl. Clearfield ClearOne, Inc. ClearSign Combustion Cleveland BioLabs

CREG CNTF CUII CXDC CXEE CNYD CCIH CAME CNET CIIX IMOS CHSCP CHSCO CHSCM CHSCL CHSCN 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 CTEK CLNT CLFD CLRO CLIR CBLI

Last Price 0.306 4.250 12.730 3.220 4.470 3.000 7.890 1.650 0.700 0.300 17.380 30.900 28.630 26.570 27.830 27.690 0.170 147.880 31.070 12.700 7.100 18.060 90.690 9.000 65.360 0.207 89.810 4.745 36.410 28.470 17.830 19.880 15.500 8.950 47.750 13.800 21.500 78.580 47.780 1.100 10.310 34.500 0.720 2.930 4.500 1.211 16.070 11.600 3.990 2.530

52W High

52W Low

1.180 7.600 13.060 6.810 4.480 5.800 15.690 1.650 1.830 0.720 25.000 31.800 29.290 27.330 28.200 28.060 0.400 152.980 37.340 19.130 8.550 21.550 94.570 10.250 65.990 1.640 94.348 12.330 38.200 29.900 28.690 21.450 15.500 9.730 50.250 17.000 25.420 84.170 52.280 1.100 13.650 40.000 3.380 10.480 4.500 3.600 20.280 14.650 8.090 7.240

0.216 2.484 8.060 2.530 3.860 1.350 4.690 1.650 0.610 0.250 14.350 28.600 26.060 24.160 25.360 23.980 0.160 111.930 21.600 9.480 4.000 14.310 63.150 8.750 49.720 0.150 78.000 3.550 24.570 22.460 15.455 19.070 14.500 8.560 45.500 12.000 17.650 60.850 40.740 1.100 9.680 31.790 0.512 2.150 4.500 1.010 11.590 9.950 2.680 1.838

1 Year % Chg -70.74 -12.45 -.78 -47.09 15.42 33.94 -21.85 .00 -55.82 -51.71 -28.48 2.65 -.84 2.65 -1.00 1.63 -32.00 29.57 35.60 -9.84 2.72 3.27 22.26 -86.77 8.49 -45.58 11.30 2.23 -35.40 -4.36 6.16 -2.17 -4.04 14.91 19.21 25.52 -2.15 .00 -3.69 .03 -62.80 -49.56 .00 -62.65 2.70 5.19 -27.27 -30.64


Vol. Yr (000) 4097 11581 0 1729 6 734 9852 0 1759 483 10754 1787 1412 3942 2584 2357 0 5401 22594 2909 1121 195 21625 13 52376 12790 44781 374 114297 2048015 6037 1891 0 510 34 97 90 117189 4602 0 506 134 8092 108099 0 1015 3404 573 2773 1788

P/E 1.05 na na 2.54 na na na na na na na na na na na na na 40.18 40.88 na na na 26.06 na 18.36 na 23.51 36.50 13.64 12.43 17.31 14.51 na 17.21 na 9.86 13.78 18.06 13.54 na 8.81 na na na na na 44.64 16.34 na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 6.5 6.9 6.4 6.7 6.4 0.0 0.8 0.0 0.0 5.6 4.8 0.0 0.0 2.9 0.0 1.2 0.0 0.0 3.7 1.4 5.2 0.0 1.3 0.0 1.2 4.5 0.0 3.6 0.0 1.9 4.7 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.0


Company

Symbol

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 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. 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

CSBK CATI CLVS CLSH CMFN CME CCNE CISG CNV CWAY COBZ COKE COCP CDRB CDXS CVLY JVA CCOI CGNT CGNX CTSH COHR CHRS COHU CLCT COLL CIGI CERXD CBAN CLCD COLB COLM CMCO CBMXW CBMX CMCSA CMPWW CBWA CBSHP CBSH CUBN CWBK CVGI CCAQU CCAQ CCAQW CWBB COMM CSAL JCS

Last Price 15.120 12.500 19.200 1.070 8.400 96.050 17.590 8.020 3.000 12.530 11.820 159.760 0.690 4.680 3.110 20.220 3.900 39.030 1.100 38.950 62.700 91.900 21.230 11.880 16.600 18.150 37.860 0.560 9.190 6.200 29.920 60.090 15.760 0.750 3.610 61.080 2.120 11.250 26.500 44.950 16.140 14.850 2.650 4.850 4.600 0.090 10.650 27.920 22.250 7.350

52W High

52W Low

15.430 13.000 116.750 1.800 14.700 100.870 18.820 12.485 6.700 14.010 13.940 220.930 1.530 44.214 5.650 21.100 5.500 39.180 2.400 52.480 69.800 93.110 38.100 13.840 23.500 30.580 50.720 0.560 10.040 9.460 36.270 74.720 27.660 1.010 30.000 64.990 5.180 15.000 27.470 47.105 16.740 16.500 7.500 4.850 4.600 0.100 11.950 34.120 34.630 11.780

13.090 12.500 16.780 0.720 6.330 81.870 16.390 5.555 2.020 10.750 10.310 111.070 0.455 1.510 2.930 18.305 2.995 25.840 0.950 28.010 51.220 52.150 12.040 9.140 11.660 12.580 30.760 0.560 8.060 3.570 26.560 43.560 12.620 0.550 3.530 50.010 1.790 11.250 24.980 37.440 12.500 13.150 2.021 4.120 4.500 0.090 10.000 19.370 15.130 5.560

1 Year % Chg 7.12 .00 -74.95 -39.14 4.20 -.35 -6.26 -51.85 16.08 -6.40 40.99 -45.67 -31.65 2.41 -18.06 9.98 -25.52 -26.19 -.78 39.98 -11.70 1.87 -27.20 -17.54 .00 15.14 2.50 .13 -43.08 -87.02 6.66 -42.70 4.77 9.62 12.51 -62.90 6.59 2.22 -6.58 -4.62 -35.52


Vol. Yr (000) 7625 0 71493 848 3076 121162 1371 4230 8977 224 7049 3526 11036 8563 7361 877 2045 35900 1953 35033 318219 14767 19129 5278 2043 16911 4447 0 255 1558 17661 33222 7037 14 18474 807148 25 0 606 35328 620 189 12413 69 0 15 499 101547 91475 505

P/E 48.77 na na na na 26.10 11.42 32.08 na 83.53 19.06 32.08 na na na 11.69 na 354.82 na 31.67 20.49 28.63 na 54.00 20.24 na 64.17 na 12.76 na 17.50 24.43 10.44 na na na na na na 17.56 na na 8.83 na na na na 15.01 na na

Div. Yield 1.6 0.0 0.0 0.0 16.6 2.5 3.8 0.0 0.0 0.0 1.5 0.6 0.0 0.0 0.0 2.6 0.0 3.7 0.0 0.7 0.0 0.0 0.0 2.0 8.4 0.0 1.1 0.0 0.0 0.0 2.4 1.1 1.0 0.0 0.0 1.8 0.0 0.0 5.7 2.0 5.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 10.8 8.7


Company Community Bankers Trust Community Health Systems Community Trust Bancorp Community West Bancshares CommunityOne Bancorp CommVault Systems Compugen Ltd. Computer Programs and System Computer Task Group comScore (E) Comstock Holding Companies 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 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. Corvus Pharmaceuticals Cosi, Inc. (D) CoStar Group Costco Wholesale CounterPath Corp.

Symbol ESXB CYHHZ CTBI CWBC COB CVLT CGEN CPSI CTG SCOR CHCI CMTL CNAT CNCE CXRX CLEV CCUR CDORO CDOR CDORP CFMS CNFR CNMD CONN CTWS CNOB CNXR CNSL CWCO CPSS CNCK CFRX CFRXW CTRV CTRL CPRT COYN COYNW CRBP CORT BVA CORE CORI CSOD CRVL CRVS COSI CSGP COST CPAH

Last Price 5.000 0.006 35.320 6.800 13.280 43.170 5.580 52.120 5.110 30.040 1.790 23.370 2.140 13.660 25.600 1.390 5.900 31.220 1.921 12.050 10.750 6.530 41.940 12.460 45.100 16.350 2.560 25.760 12.170 4.230 0.530 3.400 0.500 1.210 7.960 40.770 1.840 0.579 1.810 4.680 3.950 81.560 3.860 32.770 39.420 14.500 0.850 188.170 157.580 2.300

52W High

52W Low

5.499 0.027 37.630 7.300 14.340 47.820 7.980 59.160 8.414 65.000 6.650 32.130 7.544 25.040 89.100 2.750 6.630 31.480 3.700 12.130 26.930 10.950 60.662 43.950 45.662 22.550 14.395 25.910 13.750 7.380 2.750 6.240 2.890 6.280 12.950 41.800 2.850 0.800 4.310 7.666 4.190 91.770 16.290 40.700 46.924 15.390 2.820 223.490 169.730 9.700

4.300 0.000 30.890 6.460 9.570 29.410 4.320 36.040 4.700 26.210 1.400 17.270 1.400 12.158 19.020 0.120 4.540 15.000 0.701 5.560 7.555 5.320 35.510 11.490 33.150 14.860 1.720 17.760 9.750 3.640 0.260 3.000 0.400 0.760 5.410 32.260 1.385 0.207 1.010 3.220 3.510 52.110 3.525 22.250 29.270 13.750 0.380 146.530 117.030 1.845

1 Year % Chg 7.74 -66.82 4.71 4.18 28.86 -4.01 -14.03 1.68 -33.29 -41.18 -69.05 -25.15 -47.85 -5.58 1058.33 1.14 73.56 2.82 69.58 -14.98 -63.55 18.58 -20.01 -77.32 15.13 -3.06 -41.35 43.15 -29.44 -72.28 -63.31 -35.32 8.17 -31.03 -17.72 2.34 23.70 -38.55 21.34 14.28 -65.25 -5.59 3.29 -53.33


Vol. Yr (000) 766 11819 2712 548 2098 39254 9427 11963 4405 66299 522 6031 36296 10074 19190 0 1863 284 776 537 33241 2212 12064 65934 2959 5251 4633 16729 4400 5149 794 3277 262 21469 12382 58169 1354 169 4619 15736 222 13668 4112 45714 3703 3015 8337 13371 160619 266

P/E na na 13.28 8.61 49.19 na na 32.17 12.46 na na 26.56 na 14.23 142.22 na 19.03 na na na na na 24.96 9.44 22.11 12.02 na na 23.86 3.85 na na na na na 22.90 na na na na 43.89 36.90 na na 29.20 na na 91.79 30.13 na

Div. Yield 0.0 0.0 3.5 1.8 0.0 0.0 0.0 4.9 4.7 0.0 0.0 5.1 0.0 0.0 1.2 0.0 8.1 0.0 0.0 0.0 0.0 0.0 1.9 0.0 2.4 1.8 0.0 6.0 2.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.0 1.0 0.0


Company 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 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 (D) 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. (D) 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.

Symbol ICBK CUMD CVTI COVS COWNL COWN PMTS CPSH CRAI CBRL 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 CURMD CRIS CUTR CVBF CVV CYAN

Last Price 20.080 19.000 24.190 2.000 25.550 3.810 8.240 1.720 19.640 152.670 8.230 41.910 0.270 181.550 29.100 11.640 1.160 41.420 9.620 11.630 2.620 0.210 0.110 9.250 5.080 2.034 0.550 10.610 0.500 24.250 45.160 5.760 5.970 31.500 25.750 1.960 0.531 6.450 44.260 21.170 8.080 0.530 4.490 0.464 5.550 1.610 11.250 17.450 8.410 4.980

52W High

52W Low

24.200 19.500 35.850 3.330 30.000 6.590 13.500 3.050 32.230 162.330 14.320 43.790 1.330 277.980 36.140 14.300 1.160 57.303 16.050 18.760 5.300 2.650 0.110 9.760 6.160 9.480 1.250 12.060 0.651 27.000 45.960 22.150 7.790 39.960 37.670 4.730 2.460 6.560 57.360 27.660 9.420 0.530 7.783 2.650 10.790 3.750 16.370 18.770 13.950 10.851

16.460 19.000 13.600 1.510 20.604 2.465 7.345 1.200 16.250 117.950 6.800 18.000 0.230 159.430 22.100 8.500 1.160 24.230 8.085 9.720 1.960 0.150 0.110 7.640 3.680 1.030 0.360 10.198 0.073 21.350 28.690 3.740 5.280 27.840 21.325 1.562 0.251 3.150 27.250 18.520 4.120 0.530 4.200 0.180 2.360 1.250 10.122 14.020 7.150 3.601

1 Year % Chg .95 -2.56 -27.13 -17.35 -1.85 -31.63 -32.64 -39.75 3.30 -38.29 41.58 -73.00 -7.61 -29.22 -23.17 .00 -.66 -26.57 -.94 -46.79 -92.41 13.35 31.03 -73.71 -11.96 590.00 6.03 49.69 -72.32 -8.19 -25.93 -52.76 -72.47 54.24 42.85 -7.09 41.42 .00 -35.14 -83.64 -31.14 -36.12 -11.27 7.22 -37.25 -48.50


Vol. Yr (000) 247 0 12234 6966 419 83897 17891 409 4217 25285 2151 41095 0 12974 102072 6095 0 48837 58866 32691 2063 11592 10 878 22138 1224 371 1610 0 22 30176 12601 519 3985 671360 27756 157786 257 329243 2211 10019 0 1612 65175 12551 23555 4019 47219 801 576

P/E 11.03 na 10.47 na na 11.21 na 57.33 23.95 21.66 68.58 32.24 9.00 12.68 na 291.00 na na na 116.30 na na na 13.81 21.17 na na na na 11.02 22.69 na 42.64 na 12.81 4.90 na 21.50 40.98 18.09 na na 112.25 na na na na 18.76 19.11 na

Div. Yield 1.0 0.0 0.0 0.0 8.1 0.0 2.2 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 0.0 3.5 0.0 0.0 0.0 10.6 0.0 2.6 1.6 26.2 7.4 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


Company

Symbol

CyberArk Software Ltd. CyberOptics Corp. Cyclacel Pharmaceuticals (D) Cyclacel Pharmaceuticals (D) Cymabay Therapeutics Cynapsus Therapeutics Inc. Cynosure, Inc. Cypress Semiconductor CYREN Ltd. CyrusOne Inc. 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. (D) 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 SIRONA Inc. Depomed Inc. Derma Sciences Dermira, Inc. Descartes Systems Group Destination Maternity Destination XL Group Deswell Industries Inc Determine, Inc. Development Capital Group

CYBR CYBE CYCCP CYCC CBAY CYNA CYNO CY CYRN CONE CYTK CTMX CYTX CTSO CYTR DJCO DAKT DALP DDRT DCAC DAIO DTLK DRAM DWCH PLAY DTEA DWSN DBVT HDAW DCBF DPSI DHRM DFRG TACO TACOW DCTH DGAS DELT DELTW DENN XRAY DEPO DSCI DERM DSGX DEST DXLG DSWL DTRM DLPME

Last Price 42.630 9.330 5.709 0.385 1.350 11.900 44.120 8.660 1.690 45.650 7.050 12.900 0.213 3.920 2.680 195.690 7.900 1.150 1.500 0.000 2.620 9.140 0.726 4.950 38.780 12.110 4.570 32.550 22.540 6.810 0.420 1.770 16.580 10.330 2.580 0.288 23.150 0.810 0.071 10.360 61.630 13.930 3.100 20.680 19.510 6.840 5.170 1.700 1.850 0.014

52W High

52W Low

76.350 11.240 7.770 1.100 7.130 18.500 45.050 14.360 3.570 45.920 13.180 24.680 1.450 14.000 5.420 231.660 12.350 1.150 6.250 0.120 3.800 12.420 3.200 8.350 43.350 29.970 6.110 44.759 24.730 7.950 0.420 4.290 22.480 17.250 6.880 1.920 23.695 38.250 1.480 12.800 63.680 33.740 8.950 35.750 20.740 15.370 6.700 1.970 7.990 0.230

31.500 4.800 3.600 0.300 0.820 10.538 29.000 6.300 1.300 29.060 5.500 9.010 0.128 3.110 1.549 171.000 6.560 1.150 1.500 0.000 2.030 5.100 0.529 3.100 29.470 8.880 2.900 22.548 20.010 6.500 0.420 1.220 12.250 8.370 1.700 0.250 19.390 0.700 0.020 8.710 49.480 12.250 2.850 14.200 14.590 4.990 3.950 1.080 1.390 0.014

1 Year % Chg -28.07 -11.12 -29.69 -55.30 -78.97 40.63 -40.24 -44.20 40.13 10.30 -82.59 -46.41 -16.25 4.50 -27.00 .00 -66.45 -99.86 -38.56 -22.16 -68.08 -28.86 27.51 -15.26 50.00 -1.41 .00 -33.23 -17.85 -32.63 -55.00 -73.43 22.17 -54.08 -11.13 20.50 -35.97 -56.84 59.36 23.69 -52.30 1.96 -11.49 -73.87 -93.91


Vol. Yr (000) 68383 1081 17 6271 13933 2060 14258 473646 4302 60882 27214 4468 99498 6329 43721 86 13975 0 108 2867041 583 7336 845 2763 45511 4889 3399 9085 480 137 0 1092 13955 23129 2567 10267 396 210 407 33031 143181 124965 8302 11859 3308 7606 6596 2060 901 0

P/E 58.40 na na na na na 62.14 41.24 na na na na na na na 611.53 37.62 na na na 21.83 43.52 na na 42.15 na na na na 56.75 na 7.70 24.03 na na na 30.46 na na 24.67 23.43 na na na 72.26 na na na na na

Div. Yield 0.0 0.0 10.5 0.0 0.0 0.0 0.0 0.0 0.0 3.3 0.0 0.0 0.0 0.0 0.0 0.0 5.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.7 1.7 0.0 0.0 0.0 0.0 0.0 0.0 3.5 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 11.7 0.0 8.2 0.0 0.0


Company DexCom DHX Media Diamante Minerals, Inc. Diamond Hill Investment Group Diamondback Energy Diana Containerships Inc. Dicerna Pharmaceuticals Diego Pellicer Worldwide Differential Brands Group 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. DraftDay Fantasy Sports (D) Dragon Jade International DragonWave Inc. DragonWave Inc. DreamWorks Animation (D) DryShips (D) DS Healthcare Group DSA Financial DSP Group

Symbol DXCM DHXM DIMN DHIL FANG DCIX DRNA DPWW DFBG DGII DMRC DRAD DGLY DGDM APPS DCOM DMTX DMRNE DIOD DPRX DCOUE DISCA DISCK DISCB DSCO DISH DVCR SAUC DXYN DLDGE DLHC DMHIE DNBF DLTR DGICA DGICB DMLP DORM EAGL EAGLW EAGLU DDAY DGJI DRWIW DRWI DWA DRYS DSKX DSFNE DSPG

Last Price 67.910 5.597 1.540 177.360 77.180 0.580 5.360 1.200 4.880 9.430 30.300 4.960 4.950 0.005 1.190 17.620 7.830 0.250 20.100 9.510 0.100 28.630 27.000 29.340 1.670 46.260 8.500 1.920 4.210 0.450 3.840 0.003 28.520 82.460 14.380 13.514 11.390 54.420 9.720 0.380 10.000 0.240 2.300 0.032 4.930 24.950 2.350 0.770 10.100 9.120

52W High

52W Low

103.290 8.530 2.290 231.845 85.815 2.700 25.320 3.050 11.700 13.525 49.250 6.920 18.800 0.020 4.390 18.740 15.550 0.250 29.298 17.100 0.100 34.940 32.780 35.530 20.720 76.290 17.150 4.788 11.500 1.500 4.470 0.003 30.000 84.000 15.990 21.600 23.830 55.000 10.500 3.000 10.400 4.240 7.250 0.550 19.750 29.750 21.250 4.960 10.100 12.170

47.920 4.640 1.200 140.980 55.480 0.310 4.300 1.100 3.303 7.700 20.900 3.500 3.841 0.004 0.852 15.460 5.870 0.250 16.580 6.040 0.100 23.740 23.330 23.880 1.420 38.846 6.450 1.260 3.250 0.450 1.850 0.003 24.580 60.310 12.690 13.510 8.570 40.170 9.500 0.211 9.810 0.200 0.510 0.003 1.400 17.020 2.000 0.650 10.100 7.890

1 Year % Chg 8.72 -29.68 1.74 -4.08 -75.89 -69.24 -18.46 -14.07 28.93 13.75 -62.78 -70.00 -68.53 5.71 .00 -29.48 -23.79 .00 -12.12 -12.58 -10.33 -89.95 -36.56 -40.21 -57.63 -57.22 -70.00 76.86 .00 9.62 .47 -12.02 -28.08 -51.02 6.24 -82.50 -11.93 -53.73 -48.99 .20 -90.82 -23.44 .00 -24.04


Vol. Yr (000) 66279 145 0 876 105861 4091 7949 0 78485 9767 7070 3050 6380 64 15902 9517 4075 0 12161 2348 0 206759 141401 24 100828 137269 179 3066 1873 0 680 0 340 185635 2080 9 3113 20646 1089 1745 1987 11053 14 4482 348195 64687 6462310 7940 0 4615

P/E na 23.32 na 16.07 na na na na na 24.18 na 27.56 na na na 14.33 na na 41.02 na na na na na na 28.73 18.89 na na na 4.57 na 15.93 33.52 7.73 7.27 27.12 20.54 na na na na na na na na na na 17.12 130.29

Div. Yield 0.0 0.9 0.0 0.0 0.0 1.7 0.0 0.0 0.0 0.0 0.0 4.0 0.0 0.0 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0 0.0 1.0 0.0 3.8 3.5 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


Company

Symbol

DT Asia Investments DT Asia Investments DT Asia Investments DT Asia Investments DTS Inc. DTS8 Coffee Company Duluth Holdings Inc. Dunkin' Brands Group 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. 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. Eaton Vance Gbl Income Builder Eaton Vance Stock NextShares eBay 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

CADTW CADT CADTR CADTU DTSI BKCT DLTH DNKN DRRX DXPE DYAX BOOM DYSL DYNT DVAX ECACU ECAC ECACR EBMT EGBN EGLE EGRX ELNK EKKH EWBC EACQU EACQ EACQW EML ESRIE EVBS ESDI EVGBC EVSTC EBAY EBAYL EBIX EBML ECHI ELON ECHO ECTE SATS ESES EEI ECRYE EDAP EDGE EGDW EDGW

Last Price 0.044 10.150 0.180 10.250 21.780 0.085 19.490 47.170 1.350 17.560 38.410 6.480 1.638 2.930 19.240 10.200 10.000 0.240 12.150 48.000 0.360 40.500 5.670 1.100 32.480 9.910 9.700 0.400 16.420 0.021 6.690 2.050 0.050 0.010 23.860 25.200 40.790 0.025 5.000 5.495 27.160 1.310 44.290 2.550 10.040 0.010 4.020 9.150 13.500 7.790

52W High 0.170 10.250 0.350 10.600 38.240 0.100 20.600 56.790 3.420 49.060 38.560 13.920 2.880 4.440 32.490 10.750 10.050 0.300 13.230 55.560 11.580 104.170 9.860 1.250 46.500 10.300 10.250 0.500 20.660 0.021 7.240 2.050 0.050 0.020 29.830 25.250 41.830 0.200 5.000 12.100 34.345 2.480 52.850 8.390 11.990 0.059 6.570 25.870 13.750 8.280

52W Low 0.020 9.680 0.052 9.510 19.620 0.080 12.760 36.440 0.990 13.040 16.490 4.841 1.290 2.560 15.520 10.000 9.820 0.150 10.540 35.510 0.352 35.100 4.350 0.120 27.250 9.560 9.000 0.320 15.010 0.021 5.800 2.050 0.050 0.010 21.515 24.800 19.780 0.011 5.000 4.709 16.560 0.880 30.860 1.880 8.500 0.009 2.590 6.232 10.400 5.600

1 Year % Chg -41.64 3.36 42.19 13.32 -38.60 .12 1.23 -26.37 -62.10 36.91 -51.58 20.74 .00 -4.14 11.01 24.81 -95.27 -14.80 24.15 214.29 -20.13 -20.97 .00 11.57 .00 5.85 40.97 -82.76 .00 -42.83 5.39 -44.55 -17.81 17.61 -68.75 22.99 29.81 13.45


Vol. Yr (000) 2170 245 2128 44 4644 0 9371 125061 21985 10116 73513 4385 1219 169 79083 46 61 276 110 10455 20521 33427 59583 0 92877 804 1625 238 822 0 373 0 72 162 906534 12858 20219 5519 0 1056 23181 1284 10446 326 263 0 6340 7387 2 1569

P/E na na na na na na na 24.31 na 12.63 na na 81.91 na na na na na 18.13 19.20 na 202.50 na na 12.16 na na na 17.85 na 17.61 na na na 14.91 na 17.89 na na na 97.00 na 25.31 na 14.99 na na na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 3.5 0.0 2.5 0.0 0.0 0.0 2.7 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.8 0.0 0.0 0.0 0.0 0.0


Company Editas Medicine, Inc. Educational Development EF Hutton America eFuture Holding eGain Corporation Egalet Corporation eHealth Ehouse Global Eiger BioPharmaceuticals Ekso Bionics Holdings El Pollo Loco Holdings Elbit Imaging 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 (D) 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) 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

Symbol EDIT EDUC HUTN EFUT EGAN EGLT EHTH EHOSE EIGR EKSO LOCO EMITF ESLT ERI ESIO ELRC ELSE EA EFII ELECU ELEC ELECW EBIO DEAC ELTP RDEN CAPX ESBK LONG ELTK ASXSF EMCI EMCF EMKR EMIS EMMS NUVI EMON NYNY ERS ENTA ECPG WIRE ENIP ENDP ECYT ELGX EIGI EZRT WATT

Last Price 34.540 14.030 0.365 6.150 3.550 6.860 9.390 0.000 16.770 1.260 13.340 0.870 93.790 11.440 7.150 9.260 3.423 66.110 42.390 9.780 9.650 0.200 0.319 0.002 0.245 8.190 23.045 18.010 17.530 1.070 0.149 25.650 25.000 5.000 0.560 0.582 0.003 1.070 13.650 3.280 29.370 25.740 38.930 0.000 28.150 3.100 8.360 10.530 0.020 10.100

52W High 43.990 17.585 3.000 18.380 5.220 16.590 16.810 0.000 320.232 2.340 29.200 2.000 100.380 11.650 7.435 11.890 4.560 76.920 49.819 10.550 9.850 0.300 13.775 0.700 0.246 16.262 25.280 21.130 27.250 1.650 0.149 26.830 26.080 8.520 0.560 2.040 0.027 1.070 31.250 4.650 51.890 44.606 48.500 0.001 96.580 6.580 18.070 23.490 0.260 11.440

52W Low 12.570 3.970 0.365 3.800 2.790 5.604 8.140 0.000 12.900 0.930 9.580 0.610 69.280 4.990 4.090 7.300 3.150 53.010 35.880 9.580 9.500 0.120 0.251 0.001 0.245 5.020 20.120 16.835 12.620 0.810 0.149 20.230 20.790 4.960 0.560 0.425 0.001 0.220 11.380 2.350 16.750 16.090 30.230 0.000 25.980 2.650 6.505 7.450 0.018 3.650

1 Year % Chg 231.01 -43.85 50.49 9.83 -37.93 -8.81 .00 -92.79 -32.62 -49.55 -31.68 26.71 100.51 17.86 -20.05 -16.06 13.89 .24 -95.86 -99.81 .00 -46.01 -8.48 1.15 3.80 .00 9.77 -2.95 -5.30 .00 -71.65 138.10 328.00 -40.80 -18.25 -8.63 -39.04 -1.21 -89.47 -68.02 -41.97 -49.80 -46.26 -40.59 20.09


Vol. Yr (000) 21835 1704 7 3178 961 5938 6297 0 117553 0 38493 1786 1442 16161 9786 2472 150 297340 27568 813 1704 837 41849 298192 0 9378 49 109 2466 1251 0 2388 37 17798 0 3392 3132 0 2204 190 19551 28088 6811 1220234 386312 14928 60848 36486 0 46939

P/E na 24.61 na na na na na na na na 21.87 3.95 19.83 4.83 na 21.53 10.37 21.89 29.44 na na na na na na na na 15.39 na na 2.13 12.83 12.20 250.00 na na na na na 11.71 8.98 15.70 17.00 na 5.78 na na na na na

Div. Yield 0.0 2.6 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 5.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.3 5.1 0.0 0.0 0.0 3.0 4.2 0.0 0.0 0.0 0.0 0.0 0.0 3.1 0.0 0.0 0.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Energy Focus Energy Recovery Energy XXI Limited (D) EnerNOC Enerpulse Technologies, Inc. ENGlobal Corp. Enphase Energy Ensign Group Enstar Group enSurge Entegra Financial Corp. 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 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 (D) 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. EV TABS 5-15 Yr Ladd. Muni Bd. Eventure Interactive Ever-Glory International Group

EFOI ERII EXXI ENOC ENPT ENG ENPH ENSG ESGR ESGIE ENFC ENTG ENTL ELGO ETRM EBTC EFSC EGT ENUM ENVV ENZN ENZBE ENZY EOPT EPIQ EPRS EPZM PLUS EQIX EQFN EQBK ERFB EAC ERIC ERIE ESCA ESMC ESPR ESSA EPIX ESND ETFC ETSY CLWT EEFT ESEA EVEP EVLMC EVTI EVK

Last Price 7.430 10.340 0.623 7.480 0.019 1.030 2.330 22.640 162.580 0.080 17.370 13.620 18.190 0.110 0.967 26.240 27.040 2.000 0.160 0.400 0.470 0.300 9.030 4.200 15.020 2.690 12.120 80.510 330.710 8.250 21.000 0.002 1.650 10.030 92.990 11.770 0.799 16.910 13.490 3.250 31.930 24.490 8.700 3.150 74.110 1.860 1.940 0.010 0.000 1.780

52W High

52W Low

29.200 10.820 4.735 14.690 0.200 1.740 14.170 27.040 166.400 0.080 19.900 15.200 28.810 0.110 21.000 27.060 30.730 3.000 0.933 1.090 1.880 2.020 10.830 4.200 18.500 9.600 28.477 109.330 331.800 9.090 24.930 0.002 5.350 13.100 101.800 20.000 1.570 120.960 13.920 11.690 43.110 31.480 35.740 4.190 82.490 8.700 18.140 0.010 0.165 6.900

4.810 2.070 0.287 2.920 0.010 0.682 1.631 17.600 139.360 0.080 15.390 10.370 13.920 0.110 0.821 19.870 19.680 1.320 0.160 0.270 0.390 0.150 6.600 4.200 10.500 2.100 8.270 61.780 230.610 7.650 16.000 0.002 1.541 8.430 79.000 10.700 0.710 12.610 12.000 2.250 24.890 19.610 6.040 2.250 52.000 1.710 1.600 0.010 0.000 1.350

1 Year % Chg 55.09 206.10 -85.71 -35.24 -70.63 -28.85 -80.60 .07 13.25 .00 13.79 -6.04 -24.67 .00 -94.25 13.91 23.81 1.17 -79.75 .00 -54.13 -58.58 -1.50 .00 -19.60 -64.10 -26.79 -4.72 39.75 .00 -58.25 -22.25 6.92 -34.12 -42.86 -80.51 5.99 -20.59 -13.19 24.73 29.55 -75.54 -86.34 -99.68 -69.22


Vol. Yr (000) 20159 32451 213571 69803 749 1109 40735 17570 2322 0 585 35040 3196 0 59597 549 4312 205 3237 0 12499 0 2262 0 6528 5563 42044 6710 70553 88 1301 0 1086 257121 4770 1261 201 37848 1131 763 12408 311759 96793 202 33079 361 35037 72 1990732 650

P/E 8.95 na na na na 2.71 na 21.36 11.76 .05 4.77 23.89 na na na 16.93 14.31 33.33 .27 na .72 na 31.14 na na na na 13.46 103.02 na na na na 17.29 28.01 14.35 na na 15.51 na 10.14 20.93 na 6.70 40.94 na na na na 2.17

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 2.5 3.1 3.7 0.0 0.0 2.7 0.0 1.8 0.0 0.0 0.0 0.0 0.0 15.5 0.0 0.0 0.0


Company

Symbol

EVINE Live Inc. Evoke Pharma Evolving Systems Exa Corporation EXACT Sciences Exactech Inc. Exactus, Inc. Excelsis Investments Exelixis Inc Exeo Entmt EXFO Inc. ExlService Holdings ExOne Company (The) 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 Ezcorp Inc. EZJR Inc. F.T. Enhanced Short Maturity F5 Networks Facebook, Inc. Fairchild Semiconductor Intl FairPoint Communications Fairway Group Holding (D) 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 Farmer Bros Co. Farmers & Merchants Bank (MD)

EVLV EVOK EVOL EXA EXAS EXAC SGYTD EXSL EXEL EXEO EXFO EXLS XONE EXPE EXPD EXADE EXPO ESRX EXTR EOMN EYEG EYEGW EZPW EZJR FTSM FFIV FB FCS FRP FWM FWDR FALC DAVE FNMAL FNMAS FNMAJ FNMAH FDDXD FNMAI FNMAK FNMAT FNMFN FNMAN FNMFM FNMAG FNMAP FNMAO FNMAM FARM FMFG

Last Price 1.170 5.090 5.740 12.950 6.740 20.260 3.050 0.029 4.000 0.550 3.720 51.800 13.140 107.820 48.810 1.190 51.010 68.690 3.110 0.850 3.080 0.750 2.970 0.650 59.830 105.850 114.100 20.000 14.880 0.350 1.750 1.340 6.090 4.350 2.970 2.510 2.130 3.690 2.500 4.000 4.250 9.400 4.380 8.750 3.970 4.240 4.760 4.500 27.870 20.000

52W High 6.080 8.000 10.250 13.900 32.850 26.200 59.170 0.080 6.805 1.100 3.780 52.920 15.970 140.510 51.800 1.190 54.730 94.610 4.545 2.000 7.500 2.000 9.878 0.650 61.000 135.200 117.590 21.710 20.980 7.810 1.800 2.950 30.942 9.640 5.500 4.900 4.700 3.690 5.450 9.265 7.650 9.900 9.490 9.490 8.980 10.550 10.000 9.200 32.940 20.000

52W Low 1.070 2.370 4.950 9.020 4.670 16.110 3.000 0.002 2.510 0.250 2.120 32.825 5.810 88.400 40.410 1.190 40.580 65.550 2.105 0.200 1.380 0.222 2.440 0.650 59.780 86.026 72.000 12.220 12.690 0.260 1.500 1.150 5.010 4.000 2.620 2.250 2.100 3.690 2.100 3.000 3.650 7.510 3.900 7.040 3.750 4.240 4.210 3.900 20.900 19.700

1 Year % Chg -79.61 -27.82 -39.29 13.16 -66.26 -23.82 134.38 58.72 -16.95 4.28 48.30 -10.17 7.38 2.63 .00 11.18 -17.83 -.62 -43.33 -64.88 .00 -.35 -8.16 38.13 9.00 -27.33 -94.71 -13.64 -78.28 -41.22 -29.45 -37.09 -44.68 .00 -39.32 -47.09 -37.13 14.63 -42.37 19.05 -47.83 -45.57 -39.59 -39.19 12.98 1.52


Vol. Yr (000) 5118 2400 1663 2221 147577 3340 3 1193 311088 59 1150 17159 18311 195896 112034 0 7109 379059 62834 0 16050 326 36331 0 20683 75013 2305443 99144 9784 10202 0 4198 4952 30 31938 791 139 0 5736 82 760 0 17 0 114 6165 51 64 2564 0

P/E na na 20.50 na na 19.48 na na na na 37.20 34.30 na 29.22 20.42 na 31.88 19.19 17.28 na na na na na na 20.71 89.14 na 4.50 na na na 33.83 na na na na na na na na na na na na na na na na na

Div. Yield 0.0 0.0 7.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 1.5 0.0 1.4 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 0.0 0.0 0.0


Company

Symbol

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 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 Inc First Cash Financial Services First Century Bankshares First Citizens Bancshars First Citizens Bancshars First Clover Leaf Financial First Community Bancshares

FMAO FFKT FMNB FARO FAST FATE FBSS FBRC FDML FNHC FEIC FHCO FENX FETM GSM FCSC FGEN ONEQ LION FDUS FRGI FSAM FSCFL FSC FSFR FITBI FITB FNGN FISI FNSR FINL FNTC FNTCW FNTCU FEYE FSTJ FBNC FNLC FBPI FBMS FRBA BUSE FBIZ FCAP FCFS FCBS FCNCA FCNCB FCLF FCBC

Last Price 27.300 26.420 8.910 32.210 49.000 1.800 15.070 18.090 9.880 19.660 89.010 1.870 4.600 14.750 8.810 2.500 21.290 191.210 16.040 15.510 32.780 3.060 24.870 5.020 7.930 29.080 16.690 31.430 29.070 18.240 21.100 10.020 0.650 11.500 17.990 0.300 18.850 19.510 15.750 15.630 6.940 20.480 22.930 27.500 46.060 19.000 251.070 234.040 9.350 19.840

52W High

52W Low

28.250 31.980 9.030 64.000 49.990 8.781 17.990 25.070 14.000 32.610 89.760 3.420 11.920 15.000 21.990 7.600 32.560 205.630 23.050 16.980 62.740 11.488 25.880 7.360 10.950 29.550 21.930 46.340 29.530 23.141 29.050 11.000 0.860 11.500 55.330 0.300 19.920 22.559 19.750 19.320 7.250 22.590 27.350 28.750 50.902 27.980 269.500 234.040 9.890 20.820

25.500 23.120 7.600 20.720 34.450 1.460 13.470 15.510 3.810 18.680 64.927 1.160 4.330 11.850 6.900 2.040 14.380 141.000 14.010 7.490 30.880 1.310 22.650 4.400 6.530 26.003 13.840 23.220 22.500 10.660 15.370 9.510 0.220 9.680 11.350 0.300 15.175 16.410 14.010 15.320 5.920 17.680 20.060 23.080 29.635 18.000 213.740 234.040 8.500 15.790

1 Year % Chg 5.00 13.46 6.90 -49.82 16.77 -60.20 -9.36 -20.90 -32.00 -36.52 12.88 -56.07 16.83 -57.44 -38.94 -26.14 .03 -7.38 .51 -43.91 -70.85 .16 -27.82 -25.21 2.73 -14.07 -23.17 22.46 -15.83 -17.18 3.38 -54.37 .00 7.41 12.15 9.93 -.88 16.02 -.66 2.81 18.37 -6.30 -1.79 -5.30 .00 6.37 8.84


Vol. Yr (000) 57 995 1728 9827 235709 19939 65 1584 29015 6425 17986 16192 4310 68 66601 10657 35492 1780 10742 3218 33027 14289 1019 73252 7943 3108 636140 27053 3123 85172 82339 2534 642 241 400784 0 3073 1216 46 257 319 7198 1744 64 16065 7 1394 0 64 2275

P/E na 13.55 24.75 42.95 27.68 na na na 14.11 6.73 26.26 11.00 na 7.89 na na na na 9.66 9.52 21.57 7.12 na 31.38 na na 8.26 47.62 15.30 67.56 17.44 na na na na na 14.50 12.92 54.31 10.02 16.93 15.52 12.07 14.71 19.68 82.61 23.87 14.15 14.38 15.15

Div. Yield 0.0 1.1 1.8 0.0 2.5 0.0 3.2 4.4 0.0 1.2 1.4 0.0 0.0 0.0 3.6 0.0 0.0 1.1 3.0 10.1 0.0 13.1 6.2 14.3 12.0 5.7 3.1 0.9 2.8 0.0 1.9 0.0 0.0 0.0 0.0 0.0 1.7 4.5 0.0 1.0 0.0 3.3 2.1 3.1 1.1 0.0 0.5 0.0 2.6 2.8


Company

Symbol

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 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 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 Low Duration Opp. 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

FCCO FCFP FBNK FDEF FFBC FFBCW FFIN THFF FFNW FLLC FRRX FFWM FGBI INBK FIBK FKYS FRME FMBH FMBI FNBC FNFG FNWB FLIC FRSI FSRL FSFG FSLR SRCE FSBK BICK FTCS FEUZ FTGC FTHI HYLS FTAG FPXI SKYY FTLB LMBS FMB CARZ RDVY FONE FTSL FDIV FUNC FXERE FBMI SVVC

Last Price 14.420 8.700 15.960 38.410 18.180 8.161 29.580 34.210 13.170 25.000 0.100 22.430 15.500 23.370 28.130 26.000 23.570 24.110 18.020 20.590 9.680 12.870 28.500 1.480 4.400 33.980 68.470 31.840 8.250 19.990 39.390 31.595 20.170 19.935 47.390 4.100 26.130 29.570 19.760 51.000 52.900 33.527 20.820 37.190 47.530 48.110 10.950 0.020 21.590 7.500

52W High 15.590 9.490 18.400 42.460 21.000 100.000 36.510 37.710 14.000 25.000 0.100 24.890 21.730 39.764 31.250 26.500 27.598 26.500 19.810 43.520 11.220 14.260 31.920 1.480 5.350 36.980 74.290 34.350 9.590 26.222 39.570 35.220 25.960 21.690 51.180 10.000 32.740 31.710 20.970 51.500 53.220 42.440 22.980 43.000 49.580 51.050 11.890 0.020 21.590 15.470

52W Low 11.150 6.200 14.420 32.240 13.760 5.030 24.120 31.150 11.490 25.000 0.100 18.261 14.600 17.685 24.920 22.500 21.101 19.350 14.560 16.310 8.450 11.620 22.810 0.100 3.550 28.050 40.250 27.010 7.410 16.560 23.240 27.803 18.850 17.680 45.180 3.490 22.065 24.500 18.040 49.690 50.760 20.010 16.040 31.630 46.180 42.390 7.910 0.020 21.590 6.430

1 Year % Chg 23.78 3.09 13.10 1.64 5.75 4.91 -7.89 8.64 .00 19.14 22.88 .44 2.91 -.09 26.19 1.62 -38.26 6.93 4.85 7.44 10.00 14.71 2.43 6.96 7.59 -18.19 2.56 -7.01 -19.38 -4.29 -6.56 -57.97 -12.46 .62 -4.23 .06 1.83 -22.61 -8.05 -11.92 -3.60 -6.67 19.43 .00 .00 -47.77


Vol. Yr (000) 244 355 3177 2791 20472 10 19973 3032 1598 0 2 1562 185 1376 9083 41 8347 206 31261 11599 204520 1341 1618 11 22 102 156674 3668 233 59 3005 86 8218 61 12763 3176 2566 7671 65 639 1051 885 1603 46 5146 95 714 0 0 1240

P/E 15.67 na 19.23 13.62 15.02 na 19.21 14.56 19.66 na na 18.85 9.94 11.86 14.81 15.85 13.70 12.62 17.00 5.99 17.93 na 15.57 na 2.75 11.60 12.75 14.67 16.84 na na na na na na na na na na na na na na na na na 6.80 na 15.31 na

Div. Yield 2.2 0.0 1.8 2.3 3.5 0.0 2.2 2.9 1.8 0.0 0.0 0.0 4.1 1.0 3.1 0.0 1.9 2.5 2.0 0.0 3.3 0.0 2.8 0.0 0.0 1.5 0.0 2.3 1.2 1.6 1.5 0.0 0.0 4.9 5.8 4.0 2.0 0.5 3.5 3.0 2.6 1.8 2.5 1.5 3.9 4.0 0.0 0.0 1.1 0.0


Company

Symbol

Firstmerit Corp. FirstService Corp. Fiserv Inc. Five Below, Inc. Five Prime Therapeutics Five9, Inc. Flamel Technologies FLASR Inc. Flex Pharma, Inc. Flexion Therapeutics 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

FMER FSV FISV FIVE FPRX FIVN FLML FLSR FLKS FLXN 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 FMCCT FMCKO

Last Price 21.050 40.940 102.580 41.340 40.630 8.890 11.040 0.550 10.970 9.200 0.190 51.260 24.770 52.393 25.700 25.900 43.680 12.060 32.950 8.070 0.350 21.620 1.200 6.520 1.750 15.610 15.380 0.470 0.740 7.270 0.060 30.000 33.610 30.630 3.100 45.320 1.290 17.000 44.420 18.160 9.751 18.180 19.320 15.810 19.160 32.170 25.400 19.100 4.060 2.132

52W High 21.645 42.310 102.880 42.260 45.720 9.840 26.090 0.550 24.820 29.090 0.190 51.970 29.080 52.393 25.710 27.550 48.670 12.860 33.950 45.640 0.500 23.070 2.000 14.000 4.000 27.190 18.480 2.590 0.740 9.660 0.180 35.640 37.740 50.310 4.540 54.992 3.900 43.340 86.500 47.970 10.100 51.920 20.780 19.620 19.640 39.840 25.870 19.150 8.600 4.840

52W Low 15.330 22.048 76.920 26.950 14.700 3.480 7.560 0.550 6.480 7.560 0.190 49.620 24.580 48.160 21.950 23.182 27.250 8.845 25.120 4.840 0.230 18.770 1.030 5.480 1.500 13.400 9.100 0.180 0.740 5.660 0.010 23.540 27.050 23.160 2.000 36.000 0.580 11.220 28.260 8.800 8.850 13.340 16.190 13.850 10.040 22.710 23.000 15.650 3.832 2.010

1 Year % Chg 9.20 28.29 10.43 128.43 58.58 -35.54 .00 -41.63 -46.50 .00 .79 -1.98 42.63 -5.05 4.84 -79.62 52.17 3.50 5.41 -18.05 -25.00 11.90 -71.88 .00 -21.44 10.44 -7.26 -11.22 -8.88 -11.63 60.26 -28.05 -52.35 -62.80 10.86 -62.00 14.57 1.57 10.99 -19.54 9.25 14.65 -44.08 -44.62


Vol. Yr (000) 185572 2262 86512 82168 34855 26350 22073 0 5883 20698 0 274 494 121 56 142 1886 332933 82345 32394 12 5247 360 6610 0 4434 2118 6754 0 19294 92 27 2505 177156 7008 11587 3085 2913 107418 6082 215 17433 2488 11954 57688 14826 0 129 81 127

P/E 15.83 69.39 26.51 39.00 4.61 na 4.18 na na na na na na na na na 14.23 13.11 20.99 na na 13.60 na na na na 7.22 na na na na 75.00 30.01 612.60 na 20.14 32.25 na 9.83 24.54 na na 22.73 23.95 21.29 21.45 11.19 na na na

Div. Yield 3.2 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.2 3.4 4.4 3.0 2.1 1.7 0.0 1.5 0.0 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 2.1 0.0 0.0 1.1 0.0 0.0 0.0 0.9 0.0 0.0 2.9 0.0 0.0 1.2 3.8 0.0 0.0 0.0


Company 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 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 DW Dynamic Focus 5 FT EM SC AlphaDEX ETF FT Emerging Markets FT Europe FT GM AlphaDEX ETF

Symbol FMCKL FREJP FMCKN FMCKM FREJN FREJO FMCCN FMCKK FMCCH FMCCK FMCCM FREGP FMCCS FMCCG FMCCJ FMCKI FMCCI FMCKP FMCCO FMCCP FMCKJ FMCCL FRED FFLO FPET %DELIST FREE RAIL FEIM VEND FRPT FRTG FTRPR FTR FRPH FSBW FSBC FPA FBZ FCAN FCA FDT FDTS FV IFV FVC FEMS FEM FEP FGM

Last Price 2.240 4.100 2.640 2.350 5.000 4.230 3.800 4.000 4.000 4.100 3.750 4.180 4.000 3.700 4.050 2.300 3.800 3.910 5.230 4.150 2.970 3.550 14.910 1.000 0.150 0.020 0.015 15.580 9.980 0.410 7.330 1.735 104.400 5.590 35.600 25.190 13.160 28.352 10.880 22.700 19.090 46.480 32.455 21.610 17.140 20.240 29.140 19.250 29.010 36.600

52W High 4.840 7.930 5.340 4.640 7.500 6.760 7.250 9.000 8.480 9.250 7.200 7.700 8.140 7.340 7.250 5.000 7.380 8.790 9.000 9.000 5.750 7.240 20.050 2.000 0.150 0.020 1237.500 31.930 14.800 0.700 25.920 5.000 109.614 7.500 37.880 26.490 13.950 33.560 15.190 32.520 31.100 53.770 37.710 25.590 21.010 20.360 39.010 25.690 33.400 40.621

52W Low 2.070 3.320 2.400 2.000 5.000 4.230 3.510 3.900 3.790 4.000 3.510 4.180 3.740 3.570 3.600 2.110 3.750 3.910 4.000 3.850 2.560 3.550 11.270 0.020 0.150 0.020 0.015 14.560 8.510 0.080 5.600 0.250 77.930 3.810 27.640 18.990 8.500 21.650 7.486 17.360 16.170 40.456 27.942 11.700 14.750 19.960 23.440 15.390 25.460 30.650

1 Year % Chg -44.14 -40.15 -35.61 -38.16 -20.63 -26.94 -35.59 -40.30 -39.58 -41.34 -35.12 -26.67 -39.02 -36.32 -30.77 -42.50 -35.48 -44.14 -20.27 -36.35 -29.45 -35.69 -11.00 .00 .00 -100.00 -52.23 -28.37 -20.32 -68.51 -26.07 -2.91 30.83 34.20 -12.03 -23.94 -29.53 -25.61 -12.44 -10.41 -10.23 -14.69 -14.75 -19.46 -9.27 -8.06


Vol. Yr (000) 292 147 248 359 1 138 29 21 127 23 40 0 74 77 76 83 60 34 236 29 21053 84 13852 0 0 0 15216229 17023 836 2387 25910 4 8767 1221211 815 464 98 438 70 306 207 2635 80 161227 23066 1553 1954 3543 7137 2164

P/E na na na na na na na na na na na na na na na na na na na na na na 248.50 na na na na 6.04 90.73 na na na na 79.86 28.03 8.54 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 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 2.3 0.0 0.0 0.0 0.0 10.7 7.5 0.0 1.1 0.0 2.2 3.2 1.0 5.9 1.8 1.7 0.2 2.1 0.0 3.1 4.5 2.3 1.5


Company

Symbol

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 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. 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 (D) 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

FHK FJP FLN AIRR QINC FKO FCVT FSZ FTW FKU FTD FSYS FTEK FCEL KWIT FORK FULLL FULL FLL FULT FSNN EGDS FFHL FVCB GK GIII WILC GAIA GLPG GALTU GALTW GALT GALE GLFH GLMD GPLHE GLPI GPIC GRMN GGACR GGACW GGAC GGACU GARS GASE GEIG GNKWF GENC GELT GNCMA

Last Price 31.310 45.380 15.444 17.570 21.660 24.400 24.120 40.110 30.280 37.670 26.250 5.530 1.750 6.770 0.510 2.610 25.272 2.580 1.440 13.380 1.790 0.020 0.520 17.200 73.250 48.890 3.750 6.400 41.820 0.110 0.260 1.430 1.360 0.061 4.930 0.200 30.920 9.850 39.960 0.170 0.085 9.930 10.050 10.730 0.044 0.110 0.055 14.620 5.100 18.320

52W High 48.280 54.380 19.769 19.520 22.150 34.780 27.910 43.694 41.710 45.750 31.990 11.570 3.200 16.320 0.510 5.270 26.730 3.840 1.790 14.590 5.430 0.020 1.230 19.200 73.460 73.930 6.400 7.650 65.704 10.010 1.660 4.110 2.390 0.490 11.860 0.200 38.300 13.400 48.290 0.900 0.300 9.950 10.310 15.440 0.044 0.160 0.890 15.425 5.100 22.435

52W Low 24.660 39.500 11.530 13.770 18.260 19.500 22.240 34.890 24.925 33.330 21.785 3.060 1.500 4.510 0.200 2.241 24.000 2.040 1.180 11.480 1.690 0.020 0.350 13.040 51.940 39.500 3.200 4.350 37.030 0.110 0.140 1.080 0.586 0.050 3.500 0.200 24.210 8.080 30.930 0.060 0.030 9.570 9.850 9.790 0.040 0.050 0.030 8.910 5.100 14.750

1 Year % Chg -29.56 -14.29 -19.41 -9.48 -2.61 -4.66 -1.90 -24.85 -10.34 -9.89 -52.35 -45.66 -57.11 155.00 -.82 -30.39 -1.37 6.38 -55.63 10.80 33.69 1.72 -14.95 -34.21 -13.10 -98.57 -76.99 -53.31 7.86 -85.24 -19.09 .00 -14.10 -12.89 -12.77 -46.70 -55.36 3.87 1.52 -28.79 10.00 -31.25 -90.98 50.10 .00 8.08


Vol. Yr (000) 7844 6850 95 1018 403 369 40 3211 72 2859 10764 2788 1767 45613 0 940 120 3938 1136 84001 2658 0 227 31 6659 41258 313 5898 7333 0 16 6568 150824 10002 2415 0 77388 45 101720 1683 1691 195 9 2920 0 0 531 2432 0 14236

P/E na na na na na na na na na na 125.00 na na na na na na na na 15.74 na na na na 21.80 19.87 46.88 na na na na na na na na na 28.63 13.87 15.86 na na na na na na na na 182.75 na 70.46

Div. Yield 5.6 1.8 2.4 0.6 2.7 3.5 2.9 2.2 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 8.2 16.3 0.0 2.7 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.2 0.0 5.1 0.0 0.0 0.0 0.0 13.1 0.0 0.0 0.0 0.0 0.0 0.0


Company General Finance General Finance General Finance Genetic Technologies Genius Brands International GenMark Diagnostics, Inc. Genocea Biosciences Genomic Health Gentex Corp. Gentherm Inc. Genvec, Inc. (D) GEO JS Tech Group Corp. Geo Point Resources Georgetown Bancorp (MA) Geospace Technologies German American Bancorp Geron Corp Gevo, Inc. (D) Gevo, Inc. (D) Gibraltar Industries Inc. Giga-Tronics Inc. GigaMedia 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. 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 Self Storage

Symbol GFNCP GFN GFNSL GENE GNUS GNMK GNCA GHDX GNTX THRM GNVC GJST GCNG GTWN GEOS GABC GERN GEVO GEVNW ROCK GIGA GIGM GILT GILD GBCI GLAD GLADO GOOD GOODN GOODP GOODO GAINP GAIN GAINN GAINO LAND GLBZ GAHC GBT GBBT GCNTE ENT GEQU GBLIZ GBLI GPACW GPACU GPAC GLBD SELF

Last Price 71.000 4.560 22.510 2.310 2.800 5.270 7.740 24.770 15.690 41.590 0.806 0.100 0.600 20.000 12.340 32.200 2.920 0.270 0.025 28.600 1.460 2.710 4.680 91.860 25.420 7.450 24.510 16.380 25.500 25.750 25.260 25.585 7.020 24.130 24.600 10.070 10.350 0.061 15.860 0.350 0.400 8.520 0.019 24.000 31.130 0.170 9.800 9.820 2.280 4.870

52W High 116.200 8.700 28.000 6.000 3.250 13.350 16.180 35.790 18.550 57.950 3.690 0.265 0.600 23.754 26.749 34.850 5.300 7.240 0.250 28.750 3.850 4.900 7.070 123.370 30.290 9.250 26.110 18.790 26.960 26.400 26.250 26.170 8.250 26.740 26.770 12.390 15.340 0.310 57.000 0.400 0.400 14.400 0.049 24.950 32.070 0.370 10.100 10.190 2.280 4.990

52W Low 58.820 3.100 18.000 1.620 1.530 4.200 2.560 20.050 12.930 35.270 0.350 0.010 0.600 17.800 7.620 27.700 2.300 0.230 0.016 15.750 0.862 2.106 3.110 81.890 21.900 4.710 20.140 12.000 25.020 24.210 24.500 24.810 6.400 21.440 22.100 6.720 10.350 0.020 12.240 0.150 0.400 7.820 0.001 22.260 23.410 0.150 9.260 9.450 1.500 3.610

1 Year % Chg -32.72 -45.26 -17.95 -40.00 19.66 -51.90 -40.76 -11.10 -16.27 -21.85 -74.26 -62.26 .00 13.79 -32.93 6.08 -12.50 -92.60 -37.50 66.13 -8.70 -30.00 -33.62 -1.27 .20 -17.58 -4.02 -11.32 -1.36 -.78 -1.03 -1.27 -6.29 -5.55 -19.24 -10.36 -59.33 .00 -37.41 700.00 8.15 .00 -


Vol. Yr (000) 226 963 209 10443 0 13913 65391 15380 197001 21477 11761 0 0 82 13233 2640 183089 40866 0 16965 6383 1696 1201 849026 28672 11396 630 7790 157 105 248 241 9895 209 1291 2546 29 0 20007 104 0 23582 62765 590 1116 390 419 936 0 1890

P/E na na na na na na na na 14.39 15.87 na na na 23.26 na 14.19 na na na 38.65 na 2.71 na 7.71 16.51 745.00 na na na na na na na na na na 21.12 na na na na na na na 16.92 na na na na na

Div. Yield 13.0 0.0 9.0 0.0 0.0 0.0 0.0 0.0 2.2 0.0 0.0 0.0 0.0 1.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 3.2 11.3 6.9 9.2 7.0 7.5 7.4 7.0 10.7 6.7 6.9 4.8 3.9 0.0 0.0 0.0 0.0 0.0 0.0 8.1 0.0 0.0 0.0 0.0 0.0 5.3


Company

Symbol

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 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 Gold Hill Resources, Inc. Golden Edge Entmt Golden Enterprises Golden Entertainment Golden Ocean Group (D) 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 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 Plains Inc. Green Plains Partners LP Greene County Bancorp Greenestone Healthcare Corp. Greenflag Ventures Inc. Greenlight Capital Re Ltd. Greenpro Capital Corp.

GSOL GVHBE ACTX SOCL ALTY SRET YLCO GBIM GLBS GLRI GLUU GLYC GEZC GOGO GLNG GMLP GULD GDEE GLDC GDEN GOGL GDFI GHDC GBDC GTIM GT GPRO GMAN GRSH GRSHU GRSHW GPIA GPIAU GPIAW LOPE GRVY GTPS GBSNU GBSN GLDD GSBC GNBC GRBK GPRE GPP GCBC GRST GFGVF GLRE GRNQ

Last Price 8.100 0.003 12.600 18.420 14.430 13.824 10.620 2.090 0.220 0.198 2.820 5.960 4.000 11.010 17.970 14.690 0.049 0.508 5.050 10.840 0.695 0.020 0.035 17.310 3.980 32.980 11.960 2.260 9.750 9.980 0.250 9.720 9.880 0.300 42.740 3.080 22.680 16.220 7.170 4.460 37.130 7.570 7.590 15.960 13.450 17.570 0.045 0.080 21.790 2.500

52W High 9.750 0.003 15.650 21.210 18.160 15.710 15.450 10.950 0.640 2.350 7.030 9.215 4.000 23.200 51.890 30.250 0.049 4.520 5.150 10.940 5.899 0.020 0.035 17.990 10.194 35.300 65.490 8.920 10.000 10.490 0.600 10.400 10.550 0.975 45.820 4.479 25.750 19.725 12810.000 6.300 52.940 15.790 14.940 34.045 16.540 21.245 0.045 0.150 32.060 11.000

52W Low 5.180 0.003 10.770 15.200 12.116 11.030 8.990 0.720 0.050 0.101 1.980 3.700 4.000 7.900 9.420 7.550 0.049 0.280 3.790 7.890 0.510 0.020 0.035 14.800 2.920 25.500 9.010 2.120 9.500 8.640 0.210 9.500 9.650 0.150 31.120 3.000 22.000 11.500 3.686 2.960 35.470 6.610 4.750 12.385 10.920 12.600 0.045 0.080 16.050 0.350

1 Year % Chg 61.29 .00 -6.25 -12.71 -76.83 -91.86 -40.70 -23.68 .00 -44.42 -49.20 -46.01 .00 53.79 40.98 22.66 -86.87 .00 .00 -3.02 -48.47 15.63 -72.18 -70.92 -1.37 -22.53 -9.64 19.26 -99.94 -32.90 -4.42 -39.18 -12.02 -46.06 27.82 .00 -32.24 -


Vol. Yr (000) 983 0 29 4307 46 185 296 10988 3267 43865 228985 1871 0 91898 143050 27797 0 0 396 1576 28991 0 0 9694 3068 262297 523706 1541 1393 717 182 3158 1605 222 22972 279 6 0 28056914 14576 2275 5930 14202 43290 2859 146 0 0 13980 0

P/E 7.64 na na na na na na na na na na na na na na 6.65 na na 24.05 542.00 na na na na na 9.93 52.00 na na na na na na na 15.37 na na na na na 11.32 13.52 19.97 93.88 na 18.49 na na na na

Div. Yield 0.0 0.0 11.0 0.0 9.3 9.2 4.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.1 15.7 0.0 0.0 2.7 0.0 0.0 0.0 0.0 7.4 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 2.4 0.0 0.0 3.0 12.0 2.1 0.0 0.0 0.0 0.0


Company Greenville Federal Financial Grey Cloak Technologies Griffin Industrial Realty Grifols SA GroGenesis, Inc. Groupon, Inc. Growlife Inc. Grupo Aeroportuario del Centro Grupo Financiaro Galicia SA GSI Group Gsi Technology GSV Capital GTx Inc. (D) Guaranty Bancorp Guaranty Federal Bancshares 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 GVFF GRCK GRIF GRFS GROG GRPN PHOT OMAB GGAL GSIG GSIT GSVC GTXI GBNK GFED GUID GHGD GTHP GLFO GIFI GURE GPOR GWPH GWGH GYRO GYTIE 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 8.950 0.720 24.560 15.470 0.800 3.990 0.048 45.590 28.300 14.160 4.100 5.600 0.500 15.460 14.970 4.300 1.100 0.107 0.450 7.850 1.610 28.340 72.150 6.170 26.950 0.650 17.530 18.630 15.120 8.950 40.910 4.570 11.500 9.470 13.310 1.770 24.975 22.960 27.350 0.000 22.020 2.610 15.440 0.300 12.470 28.500 3.270 0.220 10.250 9.900

52W High 8.980 1.500 33.490 18.040 0.825 7.540 0.085 46.490 30.915 15.800 5.900 11.330 1.590 17.910 15.890 10.220 1.100 25.000 0.450 16.520 2.950 52.280 133.980 10.500 33.760 0.820 28.220 40.500 20.020 12.500 70.650 12.230 13.285 25.250 16.000 2.540 25.070 32.980 42.410 0.000 28.090 12.200 28.870 0.550 12.640 28.500 7.640 0.500 11.060 10.100

52W Low 7.550 0.450 21.950 14.070 0.620 2.150 0.012 33.610 15.300 11.230 3.330 5.200 0.290 12.780 14.150 3.270 1.100 0.107 0.450 7.400 1.310 20.210 35.830 4.210 25.020 0.500 10.120 17.650 8.660 7.340 33.120 3.950 9.330 6.960 13.030 1.550 23.850 20.010 15.610 0.000 18.920 1.280 7.700 0.150 7.850 26.050 2.850 0.140 9.810 9.690

1 Year % Chg -.33 -20.86 -6.62 .00 -37.97 11.20 12.54 8.82 -30.50 -42.56 -12.90 -9.21 5.75 -21.89 .00 -99.25 .00 -52.25 -4.76 -43.16 -13.28 -16.16 -32.83 -39.45 60.97 -34.10 -61.89 7.61 -24.49 .37 -2.78 1.67 -24.67 -37.01 .00 2.23 -62.48 -30.34 -3.46 10.49 1.79 -56.63 2.40 -


Vol. Yr (000) 15 299 101 75329 0 933912 78990 4394 20521 3982 3155 6057 4240 2861 134 7665 0 14396759 0 5247 4313 221463 46364 111 172 24 25905 26179 11874 84 99626 8569 3104 131229 427 6194 2544 59163 760 0 13525 15862 3109 378 1643 0 45468 537 41 3450

P/E

Div. Yield

na 0.0 na 0.0 307.00 1.2 na 2.5 na 0.0 na 0.0 na 0.0 na 0.0 na 0.1 24.41 0.0 na 0.0 na 197.1 na 0.0 14.58 3.0 11.52 4.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.5 2.18 0.0 na 0.0 na 0.0 na 0.0 49.00 0.0 na 0.0 14.02 6.3 77.63 0.0 35.16 1.3 na 0.0 21.09 0.0 6.72 3.5 10.09 0.0 na 0.0 na 0.0 44.25 0.0 na 6.0 12.97 4.2 18.36 0.0 na 0.0 13.11 2.5 na 0.0 na 0.0 na 0.0 62.35 0.3 na 0.0 29.73 0.0 na 0.0 na 0.0 na 0.0


Company Harris & Harris Harrison, Vickers & Waterman Harvard Bioscience (E) 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 Healthways Inc. Heartland BancCorp Heartland Express Heartland Financial USA Heartware International Heat Biologics (D) 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 (D) Herzfeld Caribbean Basin (D) Heska Corp. HF Financial Corp Hibbett Sports Hibernia Bancorp

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

Last Price 1.650 0.003 3.020 25.300 12.170 80.100 0.006 2.990 47.190 23.550 0.082 36.090 14.750 36.500 4.400 33.070 6.110 10.150 6.840 36.810 24.670 22.090 10.090 46.770 18.550 30.790 31.420 0.694 23.700 103.690 1.200 13.130 0.790 0.170 26.700 9.680 0.150 9.820 172.630 2.400 10.010 17.570 7.790 9.940 18.990 7.010 28.500 18.000 35.900 20.480

52W High

52W Low

3.150 0.039 6.840 26.000 14.760 84.420 6.250 2.990 48.140 28.200 0.082 44.000 17.580 51.700 4.400 36.810 8.240 10.150 6.840 38.486 35.779 32.410 20.710 50.240 23.890 39.450 95.590 8.650 30.620 106.495 3.680 15.188 1.850 0.300 33.000 9.832 0.300 10.100 173.570 14.500 12.380 19.800 9.250 16.114 42.250 11.990 40.290 19.730 50.285 23.000

1.600 0.002 2.410 20.310 9.930 60.380 0.002 2.990 19.870 19.990 0.082 30.530 12.875 28.000 4.200 21.260 4.000 10.150 6.840 29.420 15.800 17.800 9.180 42.020 15.360 25.950 25.015 0.640 17.980 77.600 1.080 11.690 0.500 0.100 18.060 9.500 0.125 9.580 126.170 0.730 8.710 16.420 6.950 7.190 10.600 4.720 23.220 14.300 27.580 18.150

1 Year % Chg -44.37 -63.08 -54.76 -2.72 -7.14 25.36 .00 123.53 -17.80 .00 -8.76 15.98 -21.17 4.76 3.30 -27.94 .00 .00 19.13 6.88 -13.32 -45.85 11.26 -23.11 -8.99 -63.61 -88.94 -4.44 28.60 -49.60 2.85 -37.07 -32.00 33.00 22.55 7.45 .47 -6.30 -21.95 43.13 -27.67 16.60 24.15 -30.28 12.22


Vol. Yr (000) 3567 65990 4684 165 1356 93456 0 0 90778 1710 0 1771 145 5677 0 179452 1672 0 0 21052 25503 6594 21180 32 49980 4511 38834 27789 6566 18104 97 3772 1789 0 620 3931 1128 394 34789 18100 4307 6064 4250 2624 50143 4517 4025 1651 29633 9

P/E na na na na na 22.82 na na 15.84 235.50 na 22.14 9.34 18.62 na 18.68 67.89 na na 39.58 88.11 78.89 na na 22.08 10.88 na na 25.76 17.54 na 41.03 na na 11.76 na na na 28.96 na 20.85 14.06 17.31 165.67 na na 38.51 15.79 12.29 na

Div. Yield 0.0 0.0 0.0 6.9 11.1 2.6 0.0 0.0 0.0 0.0 0.0 2.2 1.4 2.4 0.0 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 0.0 0.4 1.3 0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0 1.2 0.0 0.0 0.0 0.0 0.0 3.6 2.5 3.1 0.0 0.0 2.3 0.0 2.5 0.0 0.0


Company 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 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 Hortonworks, Inc. Hot Mama's Foods 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 Huntington Bancshares Hurco Companies Huron Consulting Group Hutchinson Technology Hutchison China MediTech Huttig Building Products Hydra Industries Acquisition Hydra Industries Acquisition Hydra Industries Acquisition Hydra Industries Acquisition Hydrocarb Energy

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

Last Price 0.050 1.870 4.550 11.240 119.110 2.630 2.290 11.260 14.350 21.050 34.500 26.810 40.950 22.500 20.780 0.085 20.810 18.330 0.300 0.352 32.850 11.450 24.720 16.570 11.610 11.300 0.320 19.940 6.990 2.250 12.030 0.110 52.310 2.870 40.790 2.370 3.280 9.540 25.690 1375.000 32.990 58.190 3.660 13.200 3.680 0.260 9.890 0.250 10.450 0.141

52W High

52W Low

0.200 5.000 5.840 12.000 135.030 2.630 9.990 12.610 18.290 27.055 43.000 27.250 47.500 27.370 25.750 0.170 24.430 20.980 0.300 2.790 35.950 13.090 29.190 39.490 14.389 28.910 0.320 27.140 10.550 14.890 15.150 0.322 75.430 19.750 44.000 3.240 4.750 11.900 25.790 1390.000 35.770 78.130 3.790 14.200 4.120 0.462 10.000 0.360 10.900 2.750

0.050 1.650 2.610 5.650 98.000 2.630 1.950 10.180 8.110 15.000 31.840 21.000 32.310 19.250 20.000 0.085 18.090 15.350 0.300 0.260 18.600 10.810 20.500 12.860 9.010 7.120 0.320 16.000 4.790 2.110 11.650 0.046 40.830 2.030 28.190 2.100 2.450 7.830 25.270 1310.000 23.250 43.350 1.230 13.020 2.840 0.195 9.560 0.140 9.850 0.140

1 Year % Chg .00 -56.43 45.22 76.33 21.82 .00 -74.21 -5.19 -8.52 -3.81 8.23 25.68 18.00 14.34 6.24 -46.88 8.88 13.99 .00 -83.97 55.56 -11.93 5.29 -28.66 -16.18 -49.41 .00 -16.12 -31.38 -85.26 -13.51 270.00 -20.41 6.22 -9.77 -16.58 -14.05 -1.82 -3.45 -14.51 46.43 32.52 -13.33 3.13 38.89 8.80 -80.23


Vol. Yr (000) 0 3555 882 181174 252 0 1566 172 44319 22571 244757 426 21494 92 10 0 8698 3443 0 3733 4866 367 2288 258849 3882 66775 0 54375 3552 1557 63 87 19343 1588 21130 1944 2625 1068458 1795 42 1406 14369 19505 3527 1716 230 115 235 364 7180

P/E na 5.05 26.76 74.93 13.21 na na 18.46 51.25 10.79 53.08 14.98 20.27 13.47 25.98 na 10.46 na na na 21.75 31.81 11.72 66.28 na na na na 58.25 .34 na na 16.50 na 20.29 na 23.43 11.78 na na 13.47 18.18 na na 3.15 na na na na na

Div. Yield 0.0 0.0 8.8 2.5 1.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 1.5 1.4 0.0 0.0 0.0 0.0 0.0 0.0 1.2 1.4 2.4 0.0 11.9 0.0 0.0 0.0 3.4 0.0 0.0 0.0 2.7 0.0 0.0 8.4 0.0 2.9 0.0 6.2 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

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. (D) 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 (D) 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 Indoor Harvest, Corp. Industrial Svcs Of America iNeedMD Holdings

HYGS IDSY IAC IBKCP IBKC 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 INQD IDSA NEMD

Last Price 8.180 4.340 47.080 25.510 51.270 0.250 5.100 63.050 34.370 75.100 8.050 104.100 0.007 7.500 4.520 2.160 1.980 78.320 0.000 13.740 18.520 0.064 3.240 6.770 0.600 21.710 21.860 11.800 162.110 2.780 8.260 6.850 13.000 0.430 5.500 8.520 2.500 32.020 3.970 41.210 0.135 8.890 72.470 14.550 45.960 27.400 5.600 0.480 2.460 0.900

52W High

52W Low

13.360 7.250 84.660 26.440 71.210 0.250 10.860 93.950 42.430 84.140 36.130 124.690 0.007 8.000 11.530 12.670 4.420 82.238 0.000 14.680 19.970 0.260 5.980 19.400 0.600 22.180 22.670 16.000 242.370 4.910 14.450 11.400 29.490 2.280 5.500 19.430 5.050 52.100 8.790 51.690 0.350 11.560 133.620 16.150 53.335 46.660 5.600 0.980 4.640 2.250

5.410 3.010 38.820 23.301 42.200 0.250 2.950 42.500 29.190 62.360 4.670 84.020 0.007 7.400 3.900 1.390 1.500 61.370 0.000 6.870 16.350 0.039 2.020 5.070 0.600 15.042 10.200 9.760 130.000 2.300 6.630 5.500 7.900 0.400 3.000 6.770 1.500 29.660 3.720 29.030 0.050 6.245 55.000 12.620 39.580 25.740 5.600 0.300 0.870 0.400

1 Year % Chg -30.26 -27.69 -33.20 -21.95 .00 -47.82 -32.24 -13.41 10.32 -77.83 13.16 .00 1.35 -57.45 -76.40 -45.05 6.12 -33.33 91.38 12.92 -25.00 -31.89 -24.23 15.13 34.90 -24.75 -4.71 5.00 -18.71 6.80 -40.21 -73.08 1.85 2.74 -28.74 -29.46 -50.94 42.70 -14.29 -14.86 -8.41 13.80 2.23 -33.28 .00 -49.47 -44.52 -


Vol. Yr (000) 3641 1413 64902 531 22641 0 2993 9976 6213 27022 120922 11571 0 0 1554 1741 75372 48763 0 7456 107 4516 1482 14301 1 23828 47738 442 100803 775 17688 799 6987 10844 0 68529 60417 49460 2794 33393 1233 39314 162342 6619 6440 4422 0 0 808 23

P/E na na 35.13 na 14.05 na na na 17.10 18.87 5.88 31.36 na na na na na 38.20 na na 22.05 na na na na 20.29 18.07 168.57 52.29 na 82.60 18.03 na na na na na 59.30 na 21.13 na na na 16.92 18.38 na na na na na

Div. Yield 0.0 0.0 0.0 6.3 2.7 0.0 0.0 9.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.2 2.5 1.2 0.0 0.0 0.0 0.0


Company Infinera Infinity Pharmaceuticals Infinity Property and Casualty Information Services Group InfoSonics Corp. Ingles Market InnerWorkings Innocoll Holdings plc Innodata Inc. Innophos Holdings Innospec Innovative Solut.& Support (D) InnoVision Labs Innoviva, Inc. Inogen, Inc. Inotek Pharmaceuticals Inovalon Holdings, Inc. Inovio Pharmaceuticals, Inc. Insight Enterprises Insignia Systems Insmed, Inc. Insteel Industries 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) Inter Parfums Interactive Brokers Group Interactive Intelligence Group Interactive Multi-Media Auct. Intercept Pharmaceuticals InterCloud Systems, Inc. (D) InterCloud Systems, Inc. (D) InterCore Energy InterDigital Interface Inc. Intergroup Corp Intermolecular, Inc. Internap Corp. International Bancshares International Isotopes

Symbol INFN INFI IPCC III IFON IMKTA INWK INNL INOD IPHS IOSP ISSC INVS INVA INGN ITEK INOV INO NSIT ISIG INSM IIIN PODD INSY YDIV NTEC IART IDTI IESC INTC IQNT SVFCE IHSI INLX IPCI IPAR IBKR ININ IMMA ICPT ICLDW ICLD ICOR IDCC TILE INTG IMI INAP IBOC INIS

Last Price 16.060 5.270 80.500 3.930 0.930 37.500 7.950 8.580 2.260 30.910 43.360 2.630 0.850 12.590 44.980 7.400 18.520 8.710 28.640 2.850 12.670 30.570 33.160 15.990 17.050 4.120 67.360 20.440 14.670 32.350 16.050 0.100 0.011 0.420 2.050 30.900 39.320 36.420 0.070 128.470 0.350 0.950 0.006 55.650 18.540 25.060 2.530 2.730 24.660 0.090

52W High 25.240 15.440 87.605 4.970 3.250 57.680 8.690 16.460 2.960 60.100 59.520 4.050 12.000 19.960 55.980 19.450 30.835 10.830 32.800 3.080 28.660 32.050 40.210 46.170 19.750 6.190 68.840 29.040 15.390 35.590 23.200 0.100 0.011 0.420 3.920 35.220 45.950 50.390 2.190 314.880 2.650 4.730 0.006 60.690 27.170 38.000 2.920 10.750 31.000 0.120

52W Low 13.020 4.750 70.210 2.859 0.790 31.770 5.950 6.300 2.110 22.060 41.080 2.270 0.700 6.360 28.814 4.680 15.120 4.500 18.260 2.040 10.530 14.610 23.940 14.180 13.861 3.050 52.712 14.500 6.280 24.870 14.560 0.100 0.011 0.420 1.730 20.368 29.500 21.420 0.070 89.760 0.012 0.422 0.006 41.010 13.700 18.110 1.620 1.790 21.050 0.041

1 Year % Chg -20.68 -54.42 -2.75 3.42 -58.15 -28.20 21.32 2.17 -12.93 -44.43 -3.54 -29.95 -85.83 -13.35 36.00 68.27 -31.49 4.41 -1.58 -4.68 -37.55 38.92 11.43 -30.08 -12.49 21.38 4.92 59.72 2.62 2.77 .00 .00 .00 -21.69 -7.62 16.06 -12.56 -94.63 -38.79 -73.48 -55.80 .00 8.07 -11.45 26.06 42.01 -74.80 -6.88 66.11


Vol. Yr (000) 148182 51311 3897 2791 4726 10378 13041 239 1282 14512 13731 992 20 49709 13451 12805 42656 136260 9820 549 32665 10502 28805 57291 890 637 18995 225494 7170 1689406 20984 0 0 0 7601 7246 53706 12578 0 50795 48 34104 0 21681 37154 50 3390 24711 12086 2983

P/E 44.61 na 17.85 na na 31.51 na na na 24.93 9.01 na na na 78.91 na 41.16 na 14.32 21.92 na 23.52 na 20.77 na na na 16.75 16.30 13.88 14.08 na na na na 31.53 52.43 na na na na na na 17.02 16.70 na na na 12.33 na

Div. Yield 0.0 0.0 2.6 0.0 0.0 1.8 0.0 0.0 0.0 6.2 1.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.4 0.0 0.0 4.8 0.0 0.0 0.0 0.0 3.2 3.7 0.0 0.0 0.0 0.0 1.9 1.0 0.0 0.0 0.0 0.0 0.0 0.0 1.4 1.1 0.0 0.0 0.0 2.4 0.0


Company

Symbol

Internet Gold-Golden Lines Internet Initiative Japan Interpace Diagnostics Group(D) Intersect ENT, Inc. Intersections Inc. Intersil 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 Ionix Technology, Inc. iPass Inc. 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 iSh Core MSCI Total Intl.Stock iShares 0-5 IG Corp. Bond iShares 1-3 Yr Intl Tr. E.T.F. iShares 20+ yr Tr. Bond E.T.F. iShares Asia 50 E.T.F. iShares Brazil Small-Cap ETF iShares Commodities Select ETF

IGLD IIJI IDXG XENT INTX ISIL IILG IVAC INTL INTLL ISCA ITCI IIN INTU ISRG INVT SNAK ISTR ISBC ITIC NVIV IVTY IONS IINX IPAS DTYS DTYL DTUS DTUL DFVS DFVL DLBS DLBL FLAT STPP IPGP IRMD IRIX IRDM IRDMB IRBT IRWD IRCP IXUS SLQD ISHG TLT AIA EWZS COMT

Last Price 13.620 10.450 0.280 19.000 2.460 13.370 14.440 4.500 26.730 25.750 36.910 27.800 6.370 104.010 601.050 1.990 5.650 14.670 11.640 91.070 6.980 7.220 40.500 5.000 1.100 14.210 80.190 29.173 65.070 27.270 71.780 16.010 81.270 62.200 31.520 96.080 19.160 10.220 7.870 293.150 35.300 10.940 37.000 49.440 50.500 82.009 130.610 43.350 8.450 28.850

52W High

52W Low

18.000 10.919 2.740 32.850 3.800 15.040 26.780 6.341 37.740 26.482 38.270 60.790 8.650 109.210 607.750 7.030 12.320 18.000 13.130 102.410 19.680 18.180 71.500 5.100 1.320 23.746 81.890 33.420 67.060 34.430 71.780 25.889 83.110 64.230 38.980 102.490 33.250 11.094 11.360 391.010 37.710 16.620 40.000 59.330 50.990 82.580 135.250 55.100 12.850 41.910

3.960 7.780 0.187 15.600 1.810 9.200 10.610 3.990 24.270 24.810 28.960 19.860 5.590 79.630 447.000 0.710 4.910 13.630 10.770 67.250 3.500 6.060 30.930 0.167 0.805 12.250 73.800 25.320 61.400 24.660 63.030 14.170 71.530 57.000 31.190 70.210 14.540 6.420 5.850 236.560 27.550 7.350 22.020 43.020 49.630 76.320 114.880 36.300 5.790 23.770

1 Year % Chg 184.92 18.43 -72.46 -26.21 -29.68 -7.13 -47.56 -25.50 -15.24 -1.19 -.23 42.59 -21.84 7.99 22.18 -50.11 -50.04 -7.64 -1.63 27.06 -24.32 -.86 -24.27 5.20 -8.05 5.98 -16.91 8.68 -18.81 6.19 2.24 -7.33 .91 -3.13 -.29 -26.32 -22.39 8.05 -21.63 22.33 -14.49 -.32 5.09 .11 -17.06 -30.00 -28.51


Vol. Yr (000) 533 198 2159 16837 2204 63370 67285 1900 8420 104 11280 39831 239 117537 27360 27897 10534 304 246394 172 26868 2078 134202 6 7667 1949 5 361 8 47 6 594 45 319 635 26727 6597 1126 52077 135 23011 100918 266 26525 3988 317 619021 2411 2293 4641

P/E na 29.03 na na na 19.66 11.37 na 9.41 na 30.25 na 17.69 33.12 38.73 na na 14.97 21.96 14.46 na na na na na na na na na na na na na na na 21.12 31.93 340.67 15.74 na 24.01 na na na na na na na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 3.6 3.3 0.0 0.0 8.3 0.7 0.0 0.0 1.2 0.0 0.0 0.0 0.3 2.1 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 0.0 5.8 0.0 0.0 0.0 2.8 1.5 0.0 2.4 2.8 3.5 0.8


Company

Symbol

iShares Emr Mrk Infrast E.T.F. iShares Europe Dev Real Estate iShares Glb Clean Enrgy E.T.F. iShares Glb Infrastruct 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 Mid-Cap Value E.T.F. iShares MSCI ACWI E.T.F. iShares MSCI ACWI ex US E.T.F. iShares MSCI Asia ex Japan iShares MSCI China E.T.F. iShares MSCI EAFE SmCap E.T.F. iShares MSCI Em Mkt Asia ETF iShares MSCI Emerg. Latin Ame. iShares MSCI Europe Financial iShares MSCI Europe Small-Cap iShares MSCI NZ Capped E.T.F. 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 Iteris Inc. Itron Inc. (E) Ituran Location & Control ITUS Corp. Iveda Solutions Ixia IXYS Corp. IZEA Inc. 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 Inc (IL) Jaguar Animal Health, Inc. Jakks Pacific Jamba James River Group Holdings Janus Small Cap Growth Alpha Janus Small/Mid Cap Gr. Alpha

EMIF IFEU ICLN IGF WOOD GNMA INDY IFGL IGOV JKI ACWI ACWX AAXJ MCHI SCZ EEMA EEML EUFN IEUS ENZL QAT UAE IBB SOXX ISLE IGPAZ IGPAU ISRL ITI ITRI ITRN ITUS IVDA XXIA IXYS IZEA JAEN JJSF JBHT JCOM JASO JKHY JACK JXSB JAGX JAKK JMBA JRVR JSML JSMD

Last Price 29.550 37.858 9.340 39.090 46.840 50.610 26.900 29.220 97.190 123.600 56.060 39.480 54.630 42.510 49.800 51.720 28.784 17.910 44.830 41.130 20.070 16.650 260.810 91.620 14.000 0.010 0.010 81.700 2.440 41.720 19.650 3.010 0.575 12.460 11.220 7.140 12.020 108.280 84.240 61.580 8.610 84.570 63.870 26.000 1.580 7.440 12.360 32.260 26.500 26.990

52W High

52W Low

37.570 41.300 13.050 44.310 55.920 51.170 32.570 32.636 97.600 128.820 63.075 47.890 69.940 64.580 53.990 67.150 37.620 24.820 49.770 41.650 23.730 21.600 400.790 101.800 21.430 0.010 0.010 144.800 2.960 43.290 26.000 6.400 1.000 16.050 16.755 8.150 100.000 125.620 93.500 84.150 10.800 86.230 98.260 33.080 7.060 10.280 16.850 34.580 26.630 27.000

23.585 32.720 7.650 32.545 38.890 49.598 23.240 24.970 87.300 69.940 49.040 34.465 46.140 35.270 43.360 43.750 21.090 15.850 39.030 31.080 15.880 12.900 240.030 72.863 10.620 0.010 0.010 70.500 1.620 27.930 16.320 1.880 0.260 8.500 10.000 6.700 10.020 102.114 63.580 55.430 6.300 60.100 61.780 21.970 1.350 6.170 11.370 21.910 25.070 25.020

1 Year % Chg -15.20 -4.03 -26.00 -9.96 -17.09 .02 -17.24 -8.12 6.86 -3.72 -8.66 -15.59 -18.26 -26.17 -2.98 -19.28 -21.26 -26.30 -1.39 .87 -15.99 -13.34 -16.41 -1.99 3.58 .00 .00 -38.46 36.61 11.74 -15.03 -19.13 -.90 -4.74 -99.44 -3.13 -1.77 -8.00 -9.75 21.75 -31.42 12.55 4.08 -23.24 38.07 -


Vol. Yr (000) 392 1314 2294 14124 1591 2215 15666 14645 7529 347 173614 91498 70278 70391 70188 1644 231 20176 529 3816 732 1129 174838 28164 22955 0 0 53 2319 21182 1952 331 0 25741 7153 171 902 5571 69666 53507 40902 35718 67630 38 2230 17754 9434 6545 59 42

P/E na na na na na na na na na na na na na na na na na na na na na na na na 16.09 na na na na 64.18 16.51 na na 178.00 22.44 na na 28.57 23.02 22.47 na 30.64 21.29 15.29 na na 23.32 17.73 na na

Div. Yield 1.9 3.4 2.5 3.0 2.1 1.5 0.6 3.7 0.4 2.4 2.5 2.5 2.4 2.9 2.1 2.4 2.5 4.1 2.1 3.9 0.0 10.7 0.1 1.3 0.0 0.0 0.0 0.0 0.0 0.0 6.3 0.0 0.0 0.0 1.4 0.0 0.0 1.4 1.0 2.1 0.0 1.3 1.9 1.5 0.0 0.0 0.0 2.5 0.1 0.2


Company Jarex Solutions Corp. Jason Industries, Inc. Jason Industries, Inc. Jazz Pharmaceuticals JD.com, Inc. Jefferson Bancshares Inc Jensyn Acquistion Corp. JetBlue Airways JetPay Corp. Jewett-Cameron Trading Co. Jiayuan.com International Jinpan International Jishanye Inc. Jive Software JM Global Holding JM Global Holding JM Global Holding John B. Sanfilipop & Son Johnson Outdoors Joymain Int'l Development Grp. Juniata Valley Financial Juniper Pharmaceuticals Juno Therapeutics, Inc. K2M Group Holdings Kaiser Aluminum Kamada Ltd. Kandi Technolgies Group Karnet Cap Corp. Karyopharm Therapeutics KBS Fashion Group (D) KCAP Financial, Inc. Kearny Financial Kelly Services Kelly Services KemPharm, Inc. Kentucky First Federal Bancorp Keryx Biopharmaceuticals Kewaunee Scientific Corp Key Technology Key Tronic Kforce Inc. Kimball Electronics Kimball International Kindred Biosciences Kingold Jewelry Inc. Kingstone Companies Kingsway Financial Services Kingtone Wirelessinfo Solution Kirkland's Inc. Kitara Media Corp.

Symbol JRSC JASNW JASN JAZZ JD JFBI JSYNU JBLU JTPY JCTCF DATE JST JSHYE JIVE WYIGW WYIGU WYIG JBSS JOUT JIDG JUVF JNP JUNO KTWO KALU KMDA KNDI KRTT KPTI KBSF KCAP KRNY KELYA KELYB KMPH KFFB KERX KEQU KTEC KTCC KFRC KE KBAL KIN KGJI KINS KFSYF KONE KIRK KITM

Last Price 0.150 0.120 3.500 130.550 26.500 8.020 10.010 21.120 2.360 11.201 7.450 5.860 0.800 3.780 0.200 9.850 9.580 69.090 22.220 6.450 17.740 6.610 38.090 14.830 84.540 3.827 7.200 0.100 8.920 0.410 3.600 12.350 19.120 17.820 14.500 8.752 4.670 16.650 6.820 7.150 19.580 11.170 11.350 3.450 1.250 8.260 1.500 2.260 17.510 0.870

52W High

52W Low

0.150 0.950 7.880 194.730 38.000 8.020 10.010 27.360 3.467 13.730 9.480 5.890 6.200 5.990 0.200 10.410 9.600 72.840 35.290 8.530 19.950 15.440 69.280 26.290 88.915 5.150 13.700 0.100 35.650 13.760 6.950 13.000 19.730 18.044 26.150 10.370 13.030 18.350 13.300 12.490 29.330 17.010 12.990 7.910 1.450 10.000 2.720 7.880 29.520 0.870

0.150 0.038 2.770 108.500 21.550 8.020 9.910 16.260 2.020 7.700 5.050 3.120 0.600 2.840 0.120 9.500 9.420 34.570 18.330 0.240 17.100 5.300 22.370 11.150 70.140 3.090 5.050 0.100 4.830 0.272 2.620 9.505 13.470 12.240 10.160 8.000 2.800 15.302 6.250 6.094 14.865 9.150 9.220 2.900 0.486 6.110 1.310 2.050 11.180 0.870

1 Year % Chg -80.03 -48.41 -16.46 -13.74 .00 7.59 -22.75 9.85 45.51 41.99 -87.10 -27.20 55.49 -36.11 61.25 -5.08 16.19 -24.97 -29.35 7.34 -17.26 -43.10 -70.98 -91.89 -39.23 29.51 6.09 3.32 7.49 -58.53 -3.56 -42.04 -36.27 -13.55 -17.49 1.51 -44.54 -8.27 9.15 -35.06 -28.85 -26.66 .00


Vol. Yr (000) 0 3086 1370 43445 818320 0 1291 479917 335 155 7363 3712 0 17005 22 118 8 7821 1191 0 45 2542 102841 15740 10777 201 32949 0 21832 498 8826 33016 8390 9 5332 92 117808 147 836 2373 13724 4565 6955 3053 14889 1325 1 2173 11839 0

P/E na na na 13.71 na 28.64 na 10.67 na 6.79 41.39 na na na na na na 22.22 15.54 na 18.48 na na na 18.22 na 22.50 na na na na 154.38 19.92 18.56 na 36.47 na 14.48 na 11.92 12.88 13.79 19.91 na 3.21 8.79 10.71 .32 18.24 na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 1.4 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 0.0 16.7 0.7 1.1 1.1 0.0 4.6 0.0 3.1 0.0 0.0 2.5 0.0 1.9 0.0 0.0 3.0 0.0 0.0 0.0 0.0


Company Kite Pharma Kitov Pharamceuticals Holdings Kitov Pharamceuticals Holdings KLA-Tencor KLR Energy Acquisition Corp. KLR Energy Acquisition Corp. KLR Energy Acquisition Corp. KLX Inc. 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) Ku6 Media Co. Kulicke & Soffa Industries Kura Oncology, Inc. KVH Industries La Jolla Pharmaceutical (D) LabStyle Innovations LabStyle Innovations 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

Symbol KITE KTOVW KTOV KLAC KLRE KLREW KLREU KLXI KNMX KONA KZ KOPN KORX KRNT KOSS KWEB KTOS KSBI KUTV KLIC KURA KVHI LJPC DRIOW DRIO 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

Last Price 45.910 1.100 4.350 72.810 9.950 0.190 10.060 32.140 0.156 12.950 7.180 1.660 0.180 9.950 2.134 35.850 4.950 11.810 0.860 11.320 4.050 9.550 20.910 0.960 4.310 13.290 13.980 10.150 45.780 12.270 82.600 61.500 110.570 10.500 25.010 15.040 25.510 64.610 1.890 0.950 15.760 5.680 19.580 7.190 16.070 25.490 2.300 1.150 0.980 2.540

52W High 89.840 1.400 5.700 73.190 9.950 0.300 10.100 46.160 0.510 28.660 8.576 3.800 0.180 17.500 3.500 44.680 7.120 13.400 1.600 16.075 25.000 15.790 44.990 1.100 4.450 15.850 16.350 12.500 49.490 15.780 84.390 61.730 119.800 15.160 27.500 18.658 36.470 73.600 8.580 1.840 16.350 7.070 29.640 10.510 17.880 47.120 4.269 1.350 14.400 21.900

52W Low 38.410 0.441 2.200 44.950 9.950 0.170 9.960 25.330 0.025 11.070 5.380 1.570 0.180 8.910 1.510 26.000 2.800 11.530 0.540 8.800 3.220 8.000 12.680 0.476 3.300 13.000 13.250 9.720 38.710 8.010 61.200 49.730 87.230 9.480 22.090 10.540 19.840 53.030 1.760 0.800 12.880 3.250 15.230 3.750 15.010 16.330 1.620 0.700 0.610 1.275

1 Year % Chg -3.36 25.93 -20.60 522.00 -49.24 27.40 -52.39 .00 -27.02 -12.24 1.88 -12.43 -9.62 8.84 -28.78 -38.99 29.69 -1.82 -9.88 -9.95 11.78 29.72 16.09 4.63 15.57 -30.53 3.97 -8.08 -28.72 .98 -47.22 19.29 -12.88 -22.80 26.12 11.14 -22.68 -38.32 6.48 -90.91 -87.17


Vol. Yr (000) 81573 1591 7537 106693 0 1164 1290 25742 0 11975 8650 18223 0 1989 366 8845 33351 6 5311 32481 2152 2696 14226 573 1670 125 379 5937 4127 3649 184111 50215 13183 7308 225 1738 12587 32717 3155 568 1508 185164 1449 9333 877 31655 231 0 34682 1379

P/E na na na 20.63 na na na na na na 18.89 na na na 21.34 na na 10.94 na 20.21 na 68.21 na na na 24.61 12.94 11.94 16.65 4.60 17.07 22.69 28.06 22.34 11.42 na na 19.17 3.32 na 19.22 na 652.67 na 13.74 na na na na na

Div. Yield 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 0.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 4.0 3.4 2.1 0.0 1.5 4.9 1.8 0.0 3.2 8.6 0.0 0.5 0.0 0.0 1.0 0.0 0.0 0.0 4.0 0.0 0.0 0.0 0.0 78.7


Company

Symbol

Legacy Reserves LP Legacy Ventures International 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 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 Star Uranium & Metals 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

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

Last Price 2.540 0.090 19.650 25.030 26.350 27.063 25.820 15.520 97.780 11.950 24.210 35.560 7.430 58.160 57.950 38.500 37.560 31.340 39.120 24.630 39.190 25.250 35.060 37.880 40.400 38.630 38.090 0.003 19.590 22.520 22.160 0.200 69.250 15.070 9.100 10.830 107.090 0.560 2.020 0.981 0.171 0.750 2.830 1.810 15.200 2.480 58.570 7.630 2.540 9.940

52W High 22.030 2.150 32.500 25.430 26.640 28.000 25.820 18.440 139.585 15.790 36.070 51.830 7.430 58.820 59.700 55.434 51.013 57.790 45.430 30.750 45.310 31.620 60.000 69.890 43.590 42.220 40.610 0.004 29.980 37.680 35.100 0.500 88.180 16.450 10.550 22.020 114.000 2.920 3.790 0.981 3.150 0.750 3.850 4.430 24.220 3.200 71.150 8.250 3.300 12.000

52W Low 1.250 0.082 16.790 22.000 22.000 23.230 22.460 8.190 52.110 6.299 16.270 29.690 7.430 42.030 41.300 30.645 29.950 31.340 32.350 24.401 35.550 22.510 30.965 32.000 33.780 31.180 31.060 0.001 16.296 19.920 17.225 0.018 58.200 11.290 1.400 9.880 71.630 0.510 0.822 0.981 0.070 0.750 2.510 0.900 11.300 0.170 45.540 6.920 0.800 8.200

1 Year % Chg -87.72 -18.39 85.14 74.48 110.70 51.42 2.37 .00 5.49 5.73 -21.83 -19.61 -40.30 -8.66 -12.44 -6.88 -10.15 11.21 -1.52 -2.73 -34.10 -38.69 -30.44 -7.80 .27 65.23 -52.75 51.43 -57.94 92.86 .00 -83.17 .00 -8.24 -50.73 -30.42 20.29 -10.69 15.44 18.14 -11.45


Vol. Yr (000) 7132 6991 22787 25 20 744 27 8074 53852 47025 27439 8900 0 7867 26269 204035 321340 6 68864 18 6 148191 4939 8400 6 65985 66852 126158 1967 4 53792 126 30671 2105 3918 1037 28568 5684 31979 0 11591 0 240 22171 2433 4464 43033 11 2657 5396

P/E na na 12.93 na na na na na 24.94 na 9.68 19.33 14.57 na na na na na na na na 18.98 na na na 214.61 na na 15.93 na na na 16.93 17.32 35.00 90.25 9.51 na na na na na na na 54.29 na 16.83 na na na

Div. Yield 78.7 0.0 2.9 0.0 0.0 1.6 0.0 1.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 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 0.0 0.0 1.3 0.0 2.2 0.0 0.0 0.0


Company

Symbol

Linear Technology Corp. Linn Co, LLC Linn Energy Llc Lion Biotechnologies, Inc. Lionbridge Technologies Inc Lipocine Inc. Liquidity Services Liquidmetal Technologies Littelfuse Inc. LivaNova PLC Live Oak Bancshares Live Ventures LivePerson Living 3D Holdings LKQ Corporation LM Funding America LM Funding America LMI Aerospace Inc. Locan Inc. Logitech International LogMein Lollipop Corp. Lombard Medical (D) Loncar Cancer Immunotherapy Lone Star Gold, Inc. Longbau Group, Inc. LookSmart Group Inc. Loral Space & Communications Love International Group 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 M&A Holding Corp. M/A-COM Technology Solutions Macatawa Bank Corp Mackinac Financial Macrocure Ltd. MacroGenics, Inc. Madison Ventures Magal Security Systems Magellan Gold Magellan Health, Inc.

LLTC LNCO LINE LBIO LIOX LPCN LQDT LQMT LFUS LIVN LOB LIVE LPSN LTDH LKQ LMFAW LMFA LMIA LOCNE LOGI LOGM LOLI EVAR CNCR LSTGE LNGB LKST LORL LOVV LOXO LPTN LPLA LRAD LYTS LKYM LULU LITE LMNX LMOS LUNA MHDG MTSI MCBC MFNC MCUR MGNX MAVT MAGS MAGE MGLN

Last Price 44.560 0.358 0.357 5.080 5.060 10.150 5.180 0.169 123.110 53.980 15.000 1.390 5.850 0.100 31.930 0.910 8.190 8.510 0.025 15.910 50.460 1.050 1.050 21.700 0.014 5.000 0.125 35.130 1.500 27.340 0.186 24.800 1.660 11.750 0.800 67.710 26.970 19.400 12.840 1.050 4.000 43.790 6.250 10.250 0.890 18.750 2.200 4.970 0.050 67.930

52W High 48.290 13.130 14.210 13.890 6.460 19.230 11.000 0.169 124.590 77.000 21.250 3.480 10.659 0.100 32.250 1.980 10.000 12.610 0.025 16.600 75.420 1.050 5.880 31.500 0.014 5.490 0.850 70.350 1.500 35.000 2.500 48.180 2.634 12.800 2.000 70.000 27.250 22.850 16.100 1.470 4.000 44.810 6.400 12.250 16.100 39.900 5.000 5.560 0.090 73.000

52W Low 36.410 0.143 0.305 4.240 3.930 6.370 4.420 0.169 82.530 51.280 12.095 0.750 3.740 0.100 23.950 0.362 7.400 8.135 0.025 12.520 35.000 1.050 0.550 18.234 0.014 0.800 0.040 29.550 1.500 10.710 0.140 15.383 1.370 7.894 0.200 43.140 13.970 15.470 10.180 0.740 0.020 25.820 4.960 9.900 0.842 14.840 1.700 3.930 0.030 45.400

1 Year % Chg -2.45 -96.80 -97.31 -55.06 -18.34 82.06 -43.45 .00 20.43 -19.27 -53.85 -41.58 .00 23.26 -31.78 .00 21.79 -6.02 .00 -72.61 .00 -46.95 126.20 -91.49 -45.67 -31.82 52.28 -1.01 22.08 -18.57 -22.28 24.30 23.22 -10.34 -90.33 -35.60 -9.68 66.67 -1.47


Vol. Yr (000) 199025 283996 610198 22497 15845 8103 18620 0 9173 22300 2728 8097 20441 0 127836 79 545 1448 0 42716 20178 0 3627 899 0 0 181 5407 3 8660 13773 108018 1409 10609 2 182135 40417 16708 7457 6089 39 48183 2200 648 3843 18729 42 1135 0 14960

P/E 21.74 na na na 22.00 na na na 33.91 na 39.47 na na na 22.65 na na na na na 90.11 na na na na na na na na na na 14.25 6.15 30.13 na 36.02 na 22.56 29.86 na na na 16.45 11.26 na na na 23.67 na 53.91

Div. Yield 2.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 0.0 0.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.0 2.4 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 3.9 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Magellan Petroleum Corp. Magic Software Entprs Inc Magicstem Group Corp. MagneGas Corp. Magyar Bancorp Maiden Holdings Maiden Holdings MainSource Financial Group Majesco Entertainment Co. (D) 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 Market Vectors Generic Drugs MarketAxess Holdings Marketo, Inc. Markit Ltd. Marlin Business Services Marriott International Marrone Bio Innovations (D) 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 Maxwell Resources, Inc. Maxwell Technologies

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

Last Price 1.050 6.770 2.050 1.040 9.880 48.250 12.940 21.090 0.850 18.090 4.180 0.240 16.400 16.020 5.250 56.870 4.350 5.230 23.500 1.610 31.990 1.990 4.450 5.448 5.380 24.050 124.830 19.570 35.350 14.310 71.180 0.900 18.720 20.080 10.310 41.840 0.042 11.060 7.600 17.700 33.620 4.010 51.470 42.390 3.650 0.006 36.780 0.400 0.020 5.940

52W High 5.440 7.200 2.050 2.500 11.150 58.250 16.980 24.050 2.370 24.040 4.180 0.240 24.140 17.700 7.480 77.749 4.784 10.245 29.600 7.320 34.240 6.240 5.320 13.500 20.720 25.400 127.387 33.990 35.350 20.830 84.330 4.430 24.920 38.610 15.470 46.000 0.200 16.170 10.350 26.220 34.360 8.100 61.100 70.220 3.990 0.115 42.180 1.550 0.020 8.490

52W Low 0.200 5.130 2.050 0.523 8.400 44.180 11.140 18.850 0.613 11.970 3.500 0.240 11.970 13.240 5.000 44.140 2.980 4.250 16.300 0.643 24.900 1.290 3.080 3.072 4.000 22.860 82.040 12.860 24.960 12.620 56.430 0.623 14.620 13.270 7.400 32.330 0.040 8.410 5.220 15.020 19.445 3.850 45.000 30.010 2.130 0.005 29.470 0.060 0.020 4.064

1 Year % Chg -76.31 -3.44 .00 27.82 17.20 -8.89 -14.38 2.60 -17.85 -15.38 4.50 .00 -30.04 20.60 3.64 10.40 9.23 -41.77 10.29 -71.29 -6.86 -64.52 4.52 -54.81 -32.73 45.79 -25.76 27.07 -27.00 -16.44 -78.42 -19.77 -44.45 -27.56 25.03 -77.77 2.13 -12.39 37.70 -39.55 -1.99 -38.17 -5.44 -84.17 5.69 100.00 .00 -22.28


Vol. Yr (000) 2563 2685 0 26349 22 1067 29316 2477 15629 16775 0 0 7056 1640 274 52376 1375 3534 442 505599 10556 2855 6077 178 5562 104 16652 36704 64813 1504 326287 2889 9842 14617 346140 24840 0 74664 2044 18475 383895 4565 8062 30865 22054 92673 171431 0 0 15150

P/E na 13.82 na na 65.87 na 8.86 13.02 na na na na 14.77 21.65 22.83 40.62 13.18 na 10.98 na 23.52 na na 2.38 na na 48.95 na 43.64 11.45 22.60 na 17.66 29.10 na 27.89 na na na 20.58 25.66 na 16.71 18.04 28.08 na 23.43 na na na

Div. Yield 0.0 2.7 0.0 0.0 0.0 7.5 4.3 2.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 7.8 0.0 0.0 0.0 2.6 0.0 0.0 6.6 0.0 0.0 0.8 0.0 0.0 3.9 1.4 0.0 0.5 16.2 2.3 0.0 0.0 0.0 0.0 0.0 4.5 0.0 1.2 0.0 0.0 0.0 3.3 0.0 0.0 0.0


Company

Symbol

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 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 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. Meridian Bancorp, Inc. Meridian Bioscience Merit Medical Merrimack Pharmaceuticals Merus Labs International Mesa Laboratories

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

Last Price

52W High

53.590 63.200 12.440 14.990 0.570 0.570 12.600 14.000 32.450 36.230 27.050 27.700 8.050 8.480 14.080 16.470 25.080 35.000 23.600 28.650 96.000 98.000 3.890 4.370 0.065 0.500 9.230 11.050 1.020 2.500 25.000 ********** 31.770 43.790 7.340 8.340 38.710 61.308 1.820 5.170 1.690 2.400 45.980 67.665 8.070 10.470 0.058 0.150 1.050 5.800 0.053 0.750 3.000 4.800 16.501 19.000 2.840 4.540 0.001 0.001 1.260 2.443 16.510 25.120 54.330 55.800 15.000 15.690 2.130 18.101 10.180 20.983 20.330 28.090 1.010 3.200 117.850 153.420 22.420 26.270 9.450 15.950 0.757 1.150 29.740 34.000 20.300 20.850 13.920 14.905 20.610 21.400 18.490 26.420 8.370 13.840 1.470 2.850 96.350 126.045

52W Low 46.000 8.310 0.570 11.050 27.980 26.020 5.340 10.700 21.459 16.150 90.000 2.600 0.035 5.900 0.678 24.370 25.270 2.620 30.220 1.500 1.200 26.410 5.000 0.036 0.850 0.015 0.750 13.400 1.320 0.001 0.870 12.050 32.240 13.550 1.570 8.300 16.100 0.690 84.194 18.420 5.949 0.600 27.000 13.370 12.020 16.600 15.470 5.020 1.060 67.700

1 Year % Chg 7.00 6.68 .00 15.25 3.06 -2.18 44.95 -27.48 -18.04 -.52 25.00 -80.18 -8.99 -54.54 19.12 164.86 -15.04 -13.33 -25.80 22.09 -14.00 -77.27 -90.33 -3.85 22.50 57.07 .00 -27.81 -32.26 18.94 9.41 -88.24 -41.03 -15.79 -33.12 -5.91 10.91 -36.91 -30.55 -.20 28.17 6.47 9.99 -3.89 -28.56 -36.80 38.28


Vol. Yr (000) 20 3564 0 304 28602 285 2502 4797 9772 24158 8 921 1411 10209 1793 1 67494 15592 32215 223 0 207358 1155 9091 2196 463 0 2 83262 0 12559 195459 42171 254 54098 228056 113613 1134 38469 2274 15952 1875 710 12353 12702 17280 15010 128011 1537 1543

P/E 52.03 na na na 16.06 na 15.19 na 15.68 na na na na na na na na na 168.30 na na 29.86 na na na na 33.33 na 23.67 na na 82.55 27.03 na na 40.72 25.10 na 49.10 13.84 5.80 na 15.02 29.42 30.26 23.69 34.89 na na 41.18

Div. Yield 0.0 0.0 0.0 0.0 2.1 7.4 0.0 0.0 4.1 3.6 0.0 0.0 0.0 10.8 0.0 11.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 15.6 0.0 0.0 70.4 0.0 1.1 0.0 0.5 2.9 4.9 0.0 3.8 0.0 0.9 3.9 0.0 0.0 0.0 0.7


Company Mesoblast Ltd. Meta Financial Group Metabolix, Inc. Methanex Corp. MFRI Inc. MGC Diagnostics Corp. MGE Energy MGP Ingredients Inc MicroChannel Technologies Microchip Technology Microlin Bio, Inc. 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. 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. Mitel Networks MJP International MKS Instruments Inc Mkt Vectors Biotech ETF Mkt Vectors Pharma ETF ML Capital Group mLight Tech MMA Capital Management Mobetize Corp.

Symbol MESO CASH MBLX MEOH MFRI MGCD MGEE MGPI MCTCE MCHP MICB 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 MITL MJPI MKSI BBH PPH MLCG MLGT MMAC MPAY

Last Price 9.620 45.600 1.900 32.120 7.000 6.133 52.250 24.240 0.002 48.200 2.000 0.497 10.470 0.180 2.000 38.310 55.230 179.720 1.870 14.845 1.770 4.030 21.600 106.770 31.500 30.850 27.450 1.000 30.890 9.730 8.740 2.020 13.330 22.100 6.140 0.030 21.400 4.370 6.080 3.060 6.540 8.180 0.050 37.650 103.680 57.500 0.000 0.005 16.270 1.250

52W High

52W Low

10.890 53.510 5.100 61.400 8.370 7.600 53.480 27.565 0.020 50.710 2.350 0.497 29.780 0.950 3.914 39.560 56.850 226.475 3.880 17.460 6.970 8.090 22.350 125.310 34.750 32.100 34.040 1.000 32.710 11.990 13.200 3.310 18.390 24.750 6.500 0.350 52.000 11.010 13.901 5.460 6.700 10.690 0.050 39.650 835.792 149.940 1.150 0.014 16.440 1.250

4.260 36.220 0.862 22.730 4.480 5.000 36.460 12.320 0.002 37.770 0.400 0.497 9.310 0.177 1.510 28.240 39.720 141.010 1.645 14.650 0.720 3.330 16.600 79.110 27.370 21.240 24.712 1.000 22.600 6.010 6.710 2.020 9.140 19.250 4.270 0.030 17.940 3.570 5.640 2.240 2.710 5.910 0.050 29.000 93.100 55.690 0.000 0.000 9.700 1.250

1 Year % Chg 12.22 -56.77 -44.09 13.05 -14.87 13.87 79.32 -60.00 -.58 275.00 .00 -61.03 -70.00 -28.32 8.24 32.72 7.08 -49.00 -4.03 -60.99 36.30 1.15 -4.55 36.35 -9.06 .00 6.53 -13.58 -36.36 14.95 20.77 -63.41 -10.98 -52.80 -29.68 106.81 -21.19 .00 12.47 -84.78 -57.65 -99.98 64.34 .00


Vol. Yr (000) 2563 2570 1268 90418 988 531 7751 6598 1 191815 11 0 1730559 11 263 100836 2467606 10832 17681 198 16951 623 727 33116 15 3413 768 0 29146 9883 60074 3713 9923 11 2207 30 11365 774 668 1043 37265 17905 0 18092 19606 8920 0 0 868 0

P/E na 17.74 na 14.53 na 5.79 25.36 16.38 na 18.12 na na 5.78 na na 13.68 20.53 19.58 na 10.10 na na 19.82 27.80 9.29 25.29 11.53 na 15.00 na na 7.48 na 26.31 na na na na 12.67 na 65.40 na na 16.44 na na na na 11.30 na

Div. Yield 0.0 1.1 0.0 3.4 0.0 0.0 2.3 0.3 0.0 3.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 3.2 0.0 0.0 2.4 0.0 3.4 2.6 2.3 0.0 1.9 0.0 0.0 13.4 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.8 0.3 4.4 0.0 0.0 0.0 0.0


Company

Symbol

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 Morgans Hotel Group Co. Morningstar MoSys Inc. (D) 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. MyoKardia, Inc. MYOS RENS Technology MYR Group Inc. Myriad Genetics Myriad Interactive Media Nabriva Therapeutics AG NAC Global Technologies Naked Brand Group Inc.

MOBO MINI MOBL MOST MOCO MDSY MLNK MOKO MOLG MNTA MMEG MOMO BTFL MCRI MCEM MNRK MDLZ MGI MPWR TYPE MNRO MRCC APPZ MNST MHGC MORN MOSY MPAA MNTM MDM MOXC MRIC MRVC MSBF MTSC MDIV LABL MFLX MFDB MFSF MYDX MYL MYOK MYOS MYRG MYGN MYRY NBRV NACG NAKD

Last Price 0.110 33.020 4.520 2.000 13.850 2.240 1.470 0.316 0.680 9.240 2.250 11.240 0.480 19.460 29.530 16.610 40.120 6.120 63.640 23.920 71.470 13.850 0.001 133.380 1.380 88.270 0.650 37.980 0.770 3.750 4.000 0.320 9.060 12.855 60.850 18.550 53.350 23.210 4.800 25.200 0.580 46.350 10.710 1.710 25.110 37.430 0.003 8.960 0.350 2.260

52W High

52W Low

0.130 44.450 9.679 2.000 18.040 3.150 3.960 6.980 2.500 25.560 2.250 19.890 0.480 23.540 29.530 18.350 48.580 88.000 69.250 34.420 77.000 15.400 0.004 160.500 7.980 88.660 2.670 41.030 0.920 4.400 6.500 1.460 21.500 12.890 76.684 21.400 80.240 26.050 5.000 27.700 3.390 76.685 16.760 7.500 32.070 46.240 0.003 17.480 0.350 4.000

0.030 24.130 2.805 0.605 12.100 1.150 1.450 0.240 0.440 7.860 2.250 6.720 0.480 15.930 29.530 10.782 35.880 4.680 40.752 20.615 55.340 10.020 0.001 113.080 0.790 71.890 0.550 25.860 0.044 2.470 3.920 0.260 6.890 9.845 48.640 13.000 40.155 12.590 2.830 20.060 0.350 37.590 6.240 1.230 17.770 30.300 0.003 6.610 0.350 2.060

1 Year % Chg -5.98 -23.27 -48.49 -14.29 -15.21 -22.46 -62.95 -94.30 -65.44 -37.64 53.24 .00 .32 .00 46.11 13.19 -91.10 24.03 -28.94 8.64 -10.62 -52.38 -2.44 -83.06 18.90 -72.22 30.46 3.58 -28.95 -66.20 26.92 30.38 -30.71 -13.84 -25.02 22.18 48.15 15.62 -18.85 -58.91 -21.11 10.93 .00 .00 -


Vol. Yr (000) 266 18641 18155 6 232 68 9865 178 851 48865 0 111584 0 3142 0 1795 780195 12784 19835 11460 17168 4136 0 98107 11388 7633 4755 11881 0 2007 50 4299 1184 346 7472 8983 10155 15691 5 532 633 390762 4687 771 11400 66408 0 1359 0 641

P/E na 25.02 na na 26.63 na na na na na na 281.00 na 16.35 31.41 15.24 22.80 na 74.00 36.80 36.10 na na 39.35 12.55 29.42 na 64.37 na na na na na 160.69 21.13 na 17.61 12.97 na 15.46 na 27.26 na na 19.32 28.14 na na na na

Div. Yield 0.0 2.5 0.0 0.0 3.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.3 2.2 1.7 0.0 1.3 1.8 0.8 10.1 0.0 0.0 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 6.9 0.4 0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Nano Dimension Ltd. Nanometrics Inc. Nanosphere, Inc. (D) 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 Research National Research National Security National Waste Management National Western Life Group Natural Alternatives Natural Health Trends Natures Sunshine Products Natus Medical Navient Corp. Navigators NBT Bancorp NCI Inc. Neah Power Systems Nektar Therapeutics Nemaura Medical, Inc. Nemus Bioscience, Inc. Neogen Corp. NeoGenomics Inc Neonode Neos Therapeutics Neothetics, Inc. Neovasc Inc. NephroGenex, Inc. Nephros Neptune Tech & Bioresources Net 1 UEPS Technologies

NNDM NANO NSPH NSTG NAOV NK NSSC NDAQ TDIV NTRA NATH NAUH NKSH FIZZ NCMI NCOM NGHCP NGHCZ NGHC NGHCO NHLD NATI NATL NRCIA NRCIB NSEC NWMH NWLI NAII NHTC NATR BABY NAVI NAVG NBTB NCIT NPWZ NKTR NMRD NMUS NEOG NEO NEON NEOS NEOT NVCN NRX NEPH NEPT UEPS

Last Price 8.469 15.840 0.790 15.220 4.950 8.220 6.250 66.380 26.910 9.520 43.600 1.420 34.320 42.320 15.210 23.610 25.460 24.290 21.590 25.680 2.390 30.110 29.920 15.550 35.000 15.030 0.510 230.630 13.530 33.150 9.600 38.430 11.970 83.870 26.950 14.010 0.002 13.750 1.800 5.000 50.350 6.740 2.040 10.790 0.610 4.180 0.470 0.260 1.000 9.200

52W High

52W Low

9.400 17.000 5.800 19.810 4.950 38.480 7.600 67.605 28.430 24.360 59.750 3.470 36.760 48.010 16.760 29.540 27.070 24.840 23.879 26.000 4.050 33.150 30.400 17.420 38.218 19.890 2.000 269.000 13.800 55.450 14.110 51.050 20.950 89.140 30.525 17.180 0.010 17.550 2.100 5.190 62.701 8.480 4.830 28.990 15.050 9.381 9.010 0.800 1.920 21.480

6.570 11.910 0.480 10.100 3.300 6.100 4.950 47.810 15.400 6.520 30.200 1.380 27.480 19.980 11.970 20.500 23.750 22.750 17.408 23.910 1.360 26.500 21.148 10.720 27.540 12.230 0.130 193.220 5.310 15.900 7.150 29.340 8.200 71.010 23.750 9.830 0.002 9.160 0.250 4.000 41.510 4.140 1.985 7.570 0.532 2.880 0.391 0.195 0.860 8.442

1 Year % Chg -2.51 -83.63 48.76 5.33 29.87 -1.58 -11.76 -47.91 18.20 83.10 -6.33 6.57 .76 15.08 2.09 -50.65 -13.10 3.78 11.02 7.46 8.13 -73.71 -7.09 159.70 67.40 -29.15 -20.92 -42.27 6.21 7.10 36.66 -72.86 42.78 80.00 .00 2.92 45.06 -43.64 -92.89 -52.81 -94.05 -40.74 -39.41 -31.56


Vol. Yr (000) 184 5250 7288 9678 22 30687 1205 94048 5876 16839 2367 584 706 7928 19063 930 225 1379 15344 1449 660 24491 3138 908 82 99 4952 402 4919 41425 1357 26770 290944 3235 8618 2248 227126 118098 0 0 12321 19682 8936 11895 9163 1622 10901 476 9211 28111

P/E na 132.00 na na na na 23.15 19.52 na na 27.59 na 15.12 35.27 58.50 22.92 na na 13.66 na na 40.69 28.50 na 15.56 8.04 na 8.29 18.53 8.66 15.74 33.42 6.54 15.33 15.67 15.57 na na na na 52.45 na na na na na na na na 4.92

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.9 2.8 0.0 0.0 12.7 3.6 0.0 5.8 0.0 7.4 7.9 0.6 7.3 0.0 2.7 1.9 2.1 5.5 1.2 0.0 0.2 0.0 0.6 4.2 0.0 5.4 0.0 3.3 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


Company Net Element (D) NetApp NetEase, Inc. Netflix Inc. NETGEAR Inc. Netlist, Inc. 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 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 (D) Nhale Inc. NIC Inc Nice Systems Nicholas Financial Nicolet Bankshares Inc. NightCulture, Inc. NightFood Holdings Inc. NII Holdings Inc. Nimtech Corp. Ninetowns Internet Technology Nivalis Therapeutics, Inc. NMI Holdings NN Inc NoHo, Inc. (E) Noodles & Company Nordson Norsat International Nortech Systems Inc Nortek Inc. North Dallas Bk&Tr Co Tex Northeast Bancorp Northeast Indiana Bancorp

Symbol NETE NTAP NTES NFLX NTGR NLST NTCT NTWK NWCNE NBIX NDRM NUROW NURO NWBB NGEYE NYMTO NYMTP NYMT NLNK NEWP NWS NWSA NEWS NEWT NEWTZ NXST NVET NFEC NHLE EGOV NICE NICK NCBS NGHT NGTF NIHD NMTT NINE NVLS NMIH NNBR DRNK NDLS NDSN NSATF NSYS NTK NODB NBN NIDB

Last Price 0.314 27.290 143.580 102.230 40.370 1.370 22.970 6.980 0.165 39.550 14.120 0.400 1.830 12.100 7.000 19.950 20.020 4.740 18.200 23.000 13.250 12.770 8.750 12.500 24.887 44.270 3.300 0.741 0.030 18.030 64.790 10.790 38.850 0.010 0.900 5.530 0.100 1.740 4.170 5.050 13.680 0.002 11.860 76.040 4.600 3.850 48.290 62.500 10.610 29.060

52W High

52W Low

1.300 37.070 186.450 133.270 45.760 1.750 45.530 9.500 0.165 58.460 26.500 1.320 6.880 13.500 7.000 24.600 25.140 8.050 58.730 23.040 16.200 16.385 12.860 16.032 27.470 61.790 11.300 2.450 0.090 20.900 68.380 14.490 38.910 0.034 0.900 16.120 0.100 1.740 20.430 9.550 29.910 0.002 21.410 84.450 4.600 5.490 92.960 68.480 11.020 30.500

0.050 20.660 102.800 58.464 28.120 0.280 18.770 4.200 0.165 31.250 11.380 0.200 1.350 11.700 7.000 17.130 17.163 3.820 15.680 13.180 10.735 10.210 4.250 9.370 23.830 34.650 2.850 0.521 0.030 14.480 53.060 9.920 27.000 0.000 0.850 3.010 0.100 1.740 3.680 4.190 10.340 0.001 9.320 51.890 4.600 3.235 33.850 60.550 9.140 26.160

1 Year % Chg -79.33 -25.82 29.20 73.29 24.49 119.83 -47.73 26.29 .00 15.65 6.98 -69.44 .00 -19.48 -40.00 -64.11 19.35 -16.93 -20.78 -27.79 -13.17 -20.43 -61.99 -54.53 -53.85 2.09 6.04 -24.77 35.98 -56.52 .00 -37.57 -43.27 -10.00 -37.09 -4.16 .00 -19.62 -46.17 -7.35 15.80 10.28


Vol. Yr (000) 172066 263142 74841 1233637 21041 18817 80276 2776 0 89368 8354 87 6458 3 0 1094 668 63572 41792 42298 79840 291330 2899 7849 290 47732 1506 529 0 17922 11228 1236 126 0 0 21282 2 0 5117 24763 18354 0 10963 23655 0 107 3409 9 618 7

P/E na 22.01 17.79 365.11 20.70 na 65.63 na na na na na na na na na na na na 29.87 na na 25.00 na na 18.22 na na na 28.62 28.05 12.69 na na na na na 19.33 na na 12.55 na na 21.73 9.02 na na na 13.60 9.11

Div. Yield 0.0 2.6 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 9.9 9.7 20.3 0.0 0.0 1.5 1.6 0.0 13.8 7.5 2.2 0.0 0.0 0.0 0.0 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.1 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.4 0.0


Company 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. Nuvectra Corp. Nuveen NASDAQ 100 Dynamic Nuzee Inc. NVE Corp. NVIDIA Corp. NXP Semiconductors NxStage Medical NXT-ID Inc. NXT-ID Inc. Nymox Pharmaceutical (D) O'Reilly Automotive O2Micro International Oak Ridge Energy Technologies Oak Valley Bancorp (CA) Oasmia Pharmaceutical AB Ocean Bio Chem Inc. Ocean Electric Ocean First Financial Ocean Power Technologies

Symbol NTIC NTRSP NTRS NFBK NRIM NWBI NWBO NWBOW NWIN NWPX NCLH NWFL NVFY NVMI NVDQ MIFI NVAX NVCR NVGN NPBCO NPSP NTLS NUMD NUAN NUKKE NMRX NUTR NUIN NTRI NTBT NUVA NVTR QQQX NUZE NVEC NVDA NXPI NXTM NXTDW NXTD NYMX ORLY OIIM OKME OVLY OASM OBCI OCEL OCFC OPTT

Last Price 12.630 26.950 65.170 16.440 23.910 13.510 1.460 0.750 30.000 9.220 55.290 27.360 1.170 10.410 11.090 1.770 5.160 14.480 2.460 25.350 45.970 9.200 0.850 18.690 1.010 6.100 24.350 0.185 20.870 0.120 48.650 5.410 18.470 0.400 56.530 35.630 81.070 14.990 0.380 0.580 2.440 273.660 1.570 0.900 9.270 4.250 2.330 0.080 17.680 2.320

52W High

52W Low

19.140 27.170 79.250 16.680 29.750 14.110 12.550 8.260 31.990 25.856 64.270 31.000 3.430 13.340 17.290 6.890 15.010 30.890 9.500 25.350 45.970 9.350 0.850 21.825 1.010 12.310 26.700 0.899 32.050 0.120 56.610 11.640 19.980 1.020 81.550 36.250 114.000 22.600 1.390 3.300 4.370 277.960 2.821 0.900 11.350 4.490 4.450 0.080 21.000 8.500

9.600 24.980 54.380 14.320 21.600 11.710 1.280 0.430 26.250 7.461 37.010 26.250 1.000 8.570 8.530 0.840 4.075 10.150 1.792 25.350 45.970 4.280 0.850 13.780 0.003 5.170 18.030 0.170 17.250 0.120 36.810 4.020 14.850 0.200 45.470 19.090 61.610 13.470 0.046 0.160 0.620 212.150 1.210 0.900 8.990 2.753 1.930 0.080 15.980 0.950

1 Year % Chg -30.30 4.88 -8.20 10.39 -3.52 13.66 -80.67 -86.96 9.26 -61.01 3.46 -3.19 -50.00 -11.12 -20.62 -66.73 -29.09 -43.33 .00 .00 88.98 .00 33.33 -43.29 23.16 -69.89 2.57 15.72 -.64 -33.33 -17.29 63.77 -17.29 -16.46 -62.84 -80.65 85.93 25.70 -42.30 .00 -1.62 -40.00 .00 3.86 -51.45


Vol. Yr (000) 144 1796 107997 11070 1238 37098 29433 672 28 4954 161095 187 1289 1820 24167 20939 522129 19914 2718 0 0 15102 0 190012 0 1592 1764 1186 28391 0 52045 8879 9853 4 1012 631311 258873 37634 276 74696 11358 63014 2990 0 122 790 293 0 4694 4168

P/E 105.25 na 16.33 38.23 9.34 21.11 na na 12.45 na 21.60 17.10 7.31 18.26 na na na na na na na na na na na na 14.32 .14 23.45 na 38.31 na na na 20.63 32.99 14.45 na na na na 29.81 na na na na 23.30 na 14.61 na

Div. Yield 0.0 5.4 2.2 1.7 3.2 4.4 0.0 0.0 4.4 0.0 0.0 4.5 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 3.4 0.0 0.0 0.0 7.6 0.0 7.1 1.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 2.9 0.0


Company Ocean Rig UDW Ocean Shore Holding Co. Ocera Therapeutics Oclaro Oconee Federal Financial Ocular Therapeutix, Inc. Oculus Innovative Sciences Oculus Innovative Sciences Odyssey Marine Exploration 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 ON Semiconductor On Track Innovations (D) OncoGenex Pharmaceuticals (D) OncoMed Pharmaceuticals Onconova Therapeutics (D) OncoSec Medical Inc. Oncothyreon Inc. One Horizon Group (D) 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

Symbol ORIG OSHC OCRX OCLR OFED OCUL OCLSW OCLS OMEX ODP OFS OHAI OVBC OHRP ODFL OLBK ONB OPOF OSBC OSBCP OLLI ZEUS OMGB OFLX OMER OMBP OMVE OMCL OMCM ON OTIV OGXI OMED ONTX ONCS ONTY OHGI ONVI ONXX OTEX OPXAW OPXA OPGNW OPGN OPHT OBAS OCC OPHC OPBL OPB

Last Price 0.820 17.520 2.940 5.400 18.530 9.660 0.290 0.954 6.790 7.100 12.950 3.390 21.750 3.210 69.620 18.030 12.190 18.600 7.170 10.150 23.430 17.310 0.101 34.780 15.340 0.232 0.140 27.870 0.160 9.590 0.966 0.684 10.110 0.580 2.550 1.270 0.830 3.500 124.700 51.800 0.070 2.320 0.185 1.410 42.270 7.050 2.410 4.670 0.015 34.000

52W High

52W Low

9.520 18.060 4.880 5.450 20.950 42.780 0.720 1.970 9.240 9.410 13.070 5.980 26.033 6.560 77.480 18.980 15.000 20.246 8.135 10.330 23.890 20.930 0.510 43.200 30.230 0.232 0.140 40.800 0.300 13.500 1.730 4.100 27.740 4.000 8.400 4.690 5.840 5.000 124.700 58.430 0.290 5.840 0.950 5.440 80.000 9.440 4.428 23.100 0.015 41.490

0.660 14.500 2.000 1.760 16.500 5.070 0.100 0.650 1.800 4.830 9.980 2.510 21.700 2.020 48.920 14.710 10.685 14.710 5.420 9.740 14.880 6.400 0.101 23.500 8.900 0.232 0.140 25.060 0.100 6.970 0.320 0.455 8.420 0.323 1.360 0.900 0.790 3.000 124.700 36.650 0.050 1.690 0.185 1.360 35.720 6.040 2.100 2.510 0.015 28.836

1 Year % Chg -85.71 19.42 -32.09 173.98 -8.04 -61.51 .52 1.22 -11.80 -16.25 9.27 -39.48 -2.40 30.88 -6.30 15.67 -15.18 24.75 19.19 2.01 26.34 -66.33 31.76 -31.20 .00 .00 -23.36 -30.43 -15.51 -35.62 -68.26 -56.54 -80.15 -24.54 -60.32 -22.53 .00 -2.29 -33.78 4.09 10.85 -36.11 -46.45 .00 4.73


Vol. Yr (000) 101106 441 5976 209982 30 21087 1643 12103 106277 588805 2220 1697 100 21406 55562 661 75251 184 3192 270 35211 4722 0 947 28900 0 0 15022 0 311617 8146 14001 21381 8767 6642 57009 4120 192 0 18469 1685 3263 128 477 41513 44 348 2079 0 9827

P/E 1.55 15.64 na na 22.33 na na na na 17.32 na na 10.46 na 19.50 18.59 12.19 25.48 15.59 na na na na 22.29 na na na 33.18 na 11.55 na na na na na na na na na 28.15 na na na na na 22.74 na na na 18.78

Div. Yield 0.0 1.4 0.0 0.0 2.2 0.0 0.0 0.0 0.0 0.0 10.5 14.2 3.9 0.0 0.0 1.3 4.3 2.6 0.0 7.7 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 1.5 0.0 0.0 0.0 0.0 0.0 0.0 3.3 0.0 0.0 1.8


Company 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 (E) Ossen Innovation (D) Otelco, Inc. Otonomy, Inc. Ottawa Savings Bancorp Otter Tail Corp. Outerwall Inc. Ovascience Inc. Overstock.com Inc Oxbridge Re Holdings Oxbridge Re Holdings Oxford Immunotec Global 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

Symbol ORMP ORNC OSUR ORBC TRKK ORBK ORCTE OREX SEED OESX ORIT OROE ORRP ORRF OFIX OSIS OSIR OSN OTEL OTIC OTTW OTTR OUTR OVAS OSTK OXBR OXBRW OXFD OXLC OXLCO OXLCN OXGN PFIN PCAR PACE PACEW PACEU PACB PCBK PEIX PMBC PPBI PAACU PAACW PAACR PAAC PSUN PCFTF PCFP PCRX

Last Price 6.660 0.602 7.230 10.130 0.212 23.780 0.006 0.563 1.320 1.390 16.970 0.020 0.500 17.320 41.520 65.490 5.710 0.796 5.200 14.920 10.900 29.620 36.990 9.490 14.380 5.110 0.600 9.910 8.450 24.770 25.050 0.794 9.560 54.690 9.800 0.350 9.990 8.500 16.130 4.680 7.000 21.370 10.170 0.090 0.135 10.000 0.126 0.028 0.100 52.980

52W High 10.740 0.750 7.640 10.200 2.300 24.710 0.028 8.240 2.890 3.480 17.430 0.060 0.500 18.450 42.610 96.750 23.670 1.160 8.000 36.690 12.000 32.760 85.260 39.290 25.930 6.820 1.470 14.990 16.070 25.890 25.590 1.680 11.851 68.440 10.250 0.600 10.900 14.000 16.460 13.700 7.940 23.975 10.200 0.140 0.270 10.020 2.870 0.028 0.100 93.220

52W Low 4.150 0.451 4.390 5.270 0.180 14.700 0.005 0.501 1.070 1.182 14.402 0.007 0.350 15.100 30.990 48.190 3.550 0.620 4.050 12.170 9.810 24.820 24.810 4.530 10.030 4.522 0.260 8.452 5.700 21.344 21.760 0.490 6.350 43.460 9.500 0.115 9.200 3.580 12.600 2.410 6.160 15.250 9.900 0.060 0.121 9.800 0.115 0.028 0.100 35.780

1 Year % Chg 24.77 33.37 8.58 71.17 -91.29 45.63 -68.95 -92.91 17.61 -57.99 11.24 -64.02 4.41 12.42 -12.92 -67.10 21.14 9.13 -44.68 -5.95 -11.71 -41.40 -64.21 -40.46 -11.93 -60.80 -20.00 -40.78 -1.55 -.90 -53.80 42.90 -14.50 70.36 18.72 -65.34 -.96 30.58 -96.22 .00 -33.26


Vol. Yr (000) 3332 1 36451 41361 6640 20479 0 134015 8765 5167 15668 1465 25 361 8821 18668 17979 228 609 22744 14 7735 40605 34053 7597 388 438 1990 9647 1648 1011 9855 556 164627 1143 137 1047 126511 2835 56834 2435 8277 147 286 152 273 84606 0 10 54876

P/E na na 51.64 na na 18.02 na na na na 13.16 na na 17.86 na 28.85 71.38 na na na na 18.99 13.45 na 143.80 na na na na na na na 11.38 12.13 na na na na 16.80 na na 18.11 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 4.1 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.2 6.5 0.0 0.0 9.4 0.0 0.0 28.4 7.6 8.1 0.0 2.1 1.8 0.0 0.0 0.0 0.0 2.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company 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 Paragon Shipping 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 Patriot National Bancorp Patriot Transportation Holding Pattern Energy Group Patterson Companies Inc. Patterson-UTI Energy Paychex Inc. Paylocity Holding Payment Data Systems PayPal Inc. PB Bancorp, 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

Symbol PACW PAET PTIE PTSI PAAS PAOC PNRA PANL PZZA FRSH PRGNL PRGN PRTK PRXL PCYG PKOH PSTB PKBK PRKR PARN PTNR PPETE PATD PBHC PATK PBFIE PNBK PATI PEGI PDCO PTEN PAYX PCTY PYDS PYPL PSBH PCCC PCTI PCMI PDCE PDFS PDLI PDVW SKIS PGC PKAY LOGX PEGA PCO PENN

Last Price 37.150 5.370 2.230 30.800 10.870 0.050 204.830 2.300 54.190 11.950 3.700 0.589 15.170 62.730 9.040 42.820 6.670 13.250 3.130 2.130 4.660 0.008 4.800 11.020 45.390 0.210 13.010 20.220 19.070 46.530 17.620 54.010 32.740 1.700 38.600 8.608 25.810 4.780 8.020 59.450 13.380 3.330 34.340 3.400 16.900 1.000 0.505 25.380 0.530 16.690

52W High

52W Low

48.855 5.370 3.650 67.610 11.300 8.950 220.440 3.890 79.400 22.720 14.170 45.600 32.780 76.170 14.300 55.310 8.200 13.950 8.500 5.980 5.070 0.008 4.900 13.320 48.790 0.210 18.684 26.430 32.000 53.070 23.110 54.781 46.900 5.490 42.550 8.667 27.390 8.250 10.700 64.990 19.520 7.420 56.000 7.730 23.820 1.000 1.050 30.230 1.710 20.230

29.050 5.370 1.530 22.130 5.380 0.050 158.410 1.890 42.870 8.450 2.280 0.530 12.050 56.000 5.980 23.550 5.900 10.870 1.457 1.340 2.120 0.008 4.700 9.900 29.280 0.210 12.570 19.250 14.560 38.510 10.935 41.590 24.000 1.550 30.000 6.290 19.193 4.370 7.480 41.170 8.700 2.580 21.010 2.600 16.170 1.000 0.309 20.380 0.450 12.510

1 Year % Chg -21.49 .00 12.63 -51.71 19.96 -98.33 28.01 -7.17 -9.68 -35.01 -71.28 -98.55 -48.66 -.83 -34.19 -20.95 -9.52 8.35 -60.47 -58.58 74.62 .00 .84 10.66 13.48 .00 -18.38 -19.05 -39.06 -5.37 -15.74 9.16 18.99 36.66 -4.76 -38.37 -13.18 13.06 -29.07 -51.76 -26.46 -45.47 -21.61 15.42 -55.36 12.00


Vol. Yr (000) 94618 0 4687 1554 180400 45 36048 224 38051 10677 378 332152 3835 38526 2162 3232 11423 555 229178 2347 609 0 0 218 11631 0 31 183 62087 61828 338161 183196 24954 2120 666585 59 3053 2552 1161 94000 8550 165883 3793 4297 5511 0 0 14458 21069 63747

P/E 13.17 na na 10.58 na na 32.93 5.11 25.93 41.21 na na na 25.40 na 10.81 17.10 9.53 na na na na na 16.70 16.69 na na 17.74 na 24.75 na 27.01 na 5.48 na 50.64 14.66 159.33 na na 34.31 1.64 na na 13.10 na na 55.17 na 27.36

Div. Yield 5.4 0.0 0.0 0.0 0.5 0.0 0.0 0.0 1.3 0.0 56.6 0.0 0.0 0.0 0.0 1.2 1.8 2.4 0.0 0.0 0.0 0.0 0.0 2.9 0.0 0.0 0.0 0.0 7.8 2.1 2.3 3.1 0.0 0.0 0.0 1.6 0.0 4.2 0.0 0.0 0.0 6.0 0.0 16.2 1.2 0.0 0.0 0.5 0.0 0.0


Company

Symbol

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 Pershing Gold Petaquilla Minerals Petmed Express Inc. 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 Poage Bankshares

PFLT PNNT PWOD PTXP PUB PEBO PEBK PBCO PFBX PFIS PBCT PRCP PPHM PPHMP PRFT PFMT PERF PERI PRKI PESI PTX PRPI PERY PGLC PTQME PETS PTRC PFSW PGTI PHIIK PHII PAHC PHMD PLAB PICO PIRS PLRM PPC PME PNK PNFP PPSI PTOOE PXLW PLPM PLXS PLUG PLBC PSTI PBSK

Last Price 11.700 6.060 38.540 10.140 15.830 19.540 18.600 9.450 9.030 37.200 15.930 4.850 0.421 17.797 21.720 1.700 2.500 2.010 0.003 3.700 1.050 0.090 18.410 3.950 0.007 17.910 2.850 13.120 9.840 18.890 18.910 27.040 0.540 10.410 10.230 1.900 12.990 25.400 1.258 35.100 49.060 5.050 0.400 2.190 3.530 39.520 2.050 8.810 1.610 16.590

52W High 14.550 9.720 48.910 21.020 17.840 24.740 19.480 9.450 11.150 45.000 16.950 14.210 1.500 24.500 21.920 3.670 6.000 3.940 0.031 4.370 11.020 0.160 28.190 5.980 0.031 18.740 8.400 16.540 16.280 38.230 35.740 40.540 2.360 13.050 19.200 3.800 13.200 27.350 2.360 41.660 57.989 9.085 0.510 7.130 3.640 46.440 2.980 10.230 2.970 18.850

52W Low 9.730 4.650 34.761 8.540 14.160 16.340 16.030 9.450 8.530 32.740 13.620 4.730 0.330 8.190 14.900 1.510 2.030 1.980 0.003 3.320 0.880 0.030 15.730 3.040 0.005 14.530 0.950 9.950 8.685 14.950 15.009 23.210 0.270 7.680 7.820 1.260 11.060 17.390 1.020 26.380 43.320 2.780 0.400 1.220 1.700 28.720 1.300 8.040 0.710 15.100

1 Year % Chg -15.61 -30.68 -16.21 -18.30 3.27 .00 -7.72 -14.09 3.90 -62.96 -71.67 -20.81 -2.01 -52.38 -53.70 -49.05 -89.27 1.37 -89.37 -9.09 -24.83 -56.52 7.18 -54.17 17.55 -7.49 -44.18 -41.23 -19.75 -74.32 22.70 -45.16 -25.31 15.25 8.74 -32.99 -.19 8.90 -41.92 .00 -54.64 78.95 -7.00 -18.96 -5.87 -43.11 7.87


Vol. Yr (000) 6635 25923 687 3341 1215 5231 305 0 167 536 292284 1998 115768 337 11166 5732 275 7161 0 731 66342 0 5990 8038 0 15614 107 20038 23794 3527 68 12374 3072 54524 8559 12550 128 123175 578 47890 16844 389 0 11423 12188 10094 132048 127 18571 168

P/E na na 13.24 40.56 13.53 33.12 10.81 na na 15.83 18.52 na na na 32.42 na na 3.59 na 52.86 na na 12.03 na na 17.91 na na 20.94 17.33 10.99 17.56 na 14.26 na na na 10.16 na 20.77 19.47 na na na 20.76 15.50 na 7.59 na 18.85

Div. Yield 9.7 18.5 4.9 10.9 1.8 3.1 1.7 0.0 0.0 3.3 4.2 0.0 0.0 14.8 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 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 0.0 0.0 0.0 3.2 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.5


Company

Symbol

Pocket Games, Inc. Pointer Telocation Ltd. (D) Points International Polycom Pool Corporation Pope Resources Popeyes Louisiana Kitchen Popular Inc. Popular Inc. Popular Inc. Porter Bancorp Portola Pharmaceuticals Potbelly Corporation Potlatch Corp. Powell Industries Power Integrations Power of the Dream Ventures Power Solutions International Powerdyne International PowerMedChairs PowerSh DB Opt. Yld Div. Comm. 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. MA Inc 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 PRA Group, Inc. PRA Health Sciences, Inc. Prana Biotechnology Ltd. (D) Precision Petroleum Preferred Bank Los Angeles Preformed Line Products Premier Biomedical

PKGM PNTR PCOM PLCM POOL POPE PLKI BPOP BPOPN BPOPM PBIB PTLA PBPB PCH POWL POWI PWRVE PSIX PWDY PCHA PDBC PSAU PAGG LDRI PNQI QQQ PSCE PSCC PSCD PSCF PSCH PSCI PSCT PSCM PSCU PRFZ DWIN DWTR IPKW PSTO PWVI IDLB USLB PRAA PRAH PRAN PPTOE PFBC PLPC BIEI

Last Price 0.115 6.040 8.710 11.150 87.740 60.480 52.060 28.610 20.600 18.400 1.210 20.400 13.610 31.500 29.810 49.660 0.015 13.800 0.001 0.600 15.410 17.330 23.200 25.120 75.740 109.200 14.970 59.718 48.860 40.970 66.240 44.980 55.050 32.170 44.960 94.350 25.550 23.630 27.320 1.500 0.280 24.720 25.600 29.390 42.760 2.840 0.002 30.250 36.520 0.140

52W High 0.200 8.860 14.790 14.090 88.620 70.500 63.000 35.810 23.950 22.250 3.430 57.955 15.840 40.290 39.445 54.065 0.070 69.790 0.001 0.600 25.510 18.520 31.230 26.100 83.500 115.750 32.807 62.760 56.130 44.370 75.495 48.640 55.310 42.470 50.588 107.250 26.280 26.530 29.080 1.500 0.400 25.200 25.643 64.820 50.250 11.100 0.002 36.820 46.000 0.140

52W Low 0.020 4.970 6.700 8.790 64.500 51.500 49.990 22.400 18.600 17.060 0.860 18.200 9.820 24.010 23.000 36.040 0.010 7.630 0.000 0.600 13.620 10.840 20.021 23.790 55.560 84.740 10.430 43.610 39.980 35.040 43.250 37.134 39.410 25.415 34.800 76.000 25.043 20.610 22.722 1.500 0.280 21.780 22.190 20.000 26.910 2.700 0.002 26.345 28.300 0.140

1 Year % Chg 71.64 -20.75 -13.95 -11.95 30.38 -9.62 -8.99 -21.65 -7.42 -15.63 35.15 -36.18 -6.27 -18.36 -16.46 -4.10 -63.33 -80.67 -12.50 .00 -25.91 6.74 -24.03 .35 7.59 4.60 -51.27 7.92 -11.10 -4.38 -1.64 -6.54 4.14 -23.56 11.43 -11.12 -2.32 .00 -30.00 -46.97 63.22 -54.20 .00 2.09 -11.23 .00


Vol. Yr (000) 0 418 2337 69069 28986 179 15019 43422 421 258 961 74408 18449 24145 4647 9819 1012 5895 255065 0 13493 2083 294 480 3017 2710651 2989 1359 1240 1486 2568 675 2802 79 2981 4343 695 6884 2023 0 0 607 602 44222 25955 31666 0 2868 280 0

P/E na 12.08 26.39 22.30 30.26 24.19 27.40 9.00 na na na na 46.93 40.38 37.73 37.62 na 30.67 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 8.47 33.15 na na na 29.22 na

Div. Yield 0.0 0.0 0.0 0.0 1.2 4.6 0.0 2.1 8.1 8.3 0.0 0.0 0.0 4.8 3.5 1.1 0.0 0.0 0.0 0.0 0.0 0.6 3.1 1.8 0.0 1.1 1.0 1.3 0.8 2.4 0.0 0.8 0.4 1.3 2.5 1.3 0.0 1.5 2.5 0.0 0.0 1.3 1.0 0.0 0.0 0.0 0.0 2.0 2.2 0.0


Company

Symbol

Premier Financial Bancorp Premier Pacific Construction Premier, Inc. Presbia Plc Prestige Capital Preston Corp. PRGX Global, Inc. Pricesmart Inc Prima BioMed (D) Primco Management Prime Global Capital Group PrimeEnergy Corp Primo Water Corp. Primoris Services Principal Price Setters Index Principal Shareholder Yield Prism Technologies Group (D) Private Bancorp Inc Private Bancorp Inc Pro-Dex Professional Div. Network (D) Profire Energy (D) Progenics Pharmaceutical Progress Software Progressive Green Solutions ProNAi Therapeutics, Inc. Proofpoint, Inc. Propell Technologies Group 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. Proteostasis Therapeutics 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) pSivida Corp. Psychemedics Corp

PFBI PPCQ PINC LENS PGEC PSNP PRGX PSMT PBMD PMCM PGCG PNRG PRMW PRIM PSET PY PRZM PVTBP PVTB PDEX IPDN PFIE PGNX PRGS PGSC DNAI PFPT PROP PRPH PRQR BIB BIS ZBIO UBIO TQQQ SQQQ PSEC PRGB PRTO PTI PRTA PWX PRSC PVBC PROV PBIP LALT PSBQ PSDV PMD

Last Price 15.760 3.000 33.360 4.380 1.150 0.200 4.720 84.580 0.954 0.010 0.012 33.394 10.090 24.300 25.330 25.080 0.300 26.640 38.600 3.820 0.350 0.970 4.360 24.120 0.090 6.740 53.780 0.068 1.400 4.880 40.880 43.560 36.230 23.680 102.400 18.490 7.270 0.140 7.740 9.640 41.160 14.400 51.070 13.230 17.050 14.320 22.655 45.000 2.680 13.750

52W High 16.875 3.000 39.806 9.377 1.150 1.120 4.990 103.590 6.480 0.030 1.010 77.000 10.200 25.250 25.350 25.150 3.400 28.430 45.790 3.950 5.330 1.830 11.150 30.570 1.500 33.750 75.460 0.210 1.750 24.410 106.100 54.010 50.950 113.300 128.780 45.000 8.690 0.540 20.000 13.990 76.420 19.190 56.920 13.990 19.190 16.200 25.060 45.000 5.810 17.830

52W Low 13.800 0.500 29.680 2.940 1.150 0.150 3.040 68.510 0.421 0.005 0.010 33.394 4.970 15.970 24.970 24.788 0.241 24.390 31.180 1.990 0.195 0.650 3.610 21.940 0.060 5.700 35.555 0.050 1.050 3.480 35.227 24.120 17.000 19.050 65.303 17.360 5.210 0.100 5.105 5.270 28.200 12.500 39.075 11.260 15.510 12.660 21.655 39.500 2.370 7.760

1 Year % Chg 3.30 -8.03 -43.88 .00 -60.00 25.00 -2.68 44.80 -54.55 -79.53 -37.58 116.80 17.05 -91.01 -.20 6.51 71.01 -91.03 -31.34 -25.82 -.82 -94.00 -9.37 -50.39 .74 -73.20 -37.65 3.14 3.08 -33.50 -14.30 -58.40 -28.23 24.81 -19.09 -4.88 6.37 15.98 -3.26 14.38 -24.88 -17.65


Vol. Yr (000) 933 5 27044 600 0 0 4542 10215 16121 0 17 10 9162 16002 213 229 704 185 62733 1487 1581 5059 63894 24788 52 9566 59957 6674 624 5763 64102 42867 5952 17314 363860 658896 243090 2389 1598 5593 44189 135 8081 341 1454 875 167 55 10226 1186

P/E 10.58 na na na na na na 27.73 na na na 15.53 126.13 34.23 na na na na 16.64 63.67 na na na na na na na na na na na na na na na na na na na na na 38.92 na na 17.76 59.67 na na na 49.11

Div. Yield 3.8 0.0 0.0 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 9.4 0.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 13.8 0.0 0.0 0.0 0.0 1.1 0.0 0.0 2.8 0.8 0.0 0.0 0.0 4.4


Company PTC Inc. PTC Therapeutics Puget Sound Bancorp Puissant Industries Inc. Pulaski Financial Corp. Pulmatrix, Inc. Pulse Evolution Corp. Pure Cycle Corp. PureBase Corp. Pyxis Tankers Inc. QAD Inc. QAD Inc. QCR Holdings Qiagen QIWI plc QKL Stores (D) Qlik Technologies Inc. QLogic QLT Inc. Qorvo, Inc. Qualcomm Quality Systems Qualstar Corp. (D) Qualys, 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. 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

Symbol PTC PTCT PUGB PSSS PULB PULM PLFXE PCYO PUBC PXS QADA QADB QCRH QGEN QIWI QKLS QLIK QLGC QLTI QRVO QCOM QSII QBAK QLYS QRRY QSMG QRHC QUIK QDEL QPAC QPACU QPACW QNST QUMU QUNR QUOR QTNT RADA RDCM RCGP ROIAK ROIA RSYS RDUS RDNT RDWR RMBS RAND RLOG GOLD

Last Price 33.160 6.440 17.950 0.180 16.150 2.930 0.361 4.510 4.000 2.030 21.250 17.720 23.850 22.340 14.490 0.600 28.920 13.440 1.990 50.410 51.140 15.240 0.518 25.310 12.100 0.004 0.420 1.060 17.260 9.780 9.930 0.210 3.420 4.610 39.700 1.500 8.800 0.399 13.690 0.110 1.420 1.450 3.950 31.440 4.830 11.830 13.750 4.539 0.950 90.810

52W High 42.750 78.720 19.000 0.180 17.250 14.550 0.361 5.730 5.250 4.300 28.710 23.430 24.900 28.530 35.450 3.940 42.900 15.930 4.400 88.350 71.900 17.950 1.790 55.470 13.350 0.004 1.340 2.180 27.530 12.680 10.610 0.600 6.820 14.990 55.930 1.500 19.950 3.196 17.600 3.375 4.220 4.220 4.120 84.640 9.300 24.910 15.490 5.250 3.670 96.500

52W Low 27.060 5.270 14.700 0.180 12.030 1.921 0.361 3.650 0.900 0.546 17.110 14.670 17.510 20.100 10.500 0.500 15.770 8.370 1.880 33.300 42.240 12.000 0.379 16.963 11.300 0.004 0.420 0.950 13.211 8.960 9.690 0.130 2.650 1.580 26.520 1.500 6.500 0.270 8.470 0.010 0.980 1.080 1.930 24.750 4.730 9.980 9.860 3.400 0.737 54.880

1 Year % Chg -11.88 -89.52 20.88 .00 23.95 -62.50 .00 -10.19 68.42 -15.94 -13.43 30.00 -9.61 -46.08 -69.75 -9.20 -11.38 -55.13 -31.04 -24.80 -6.89 -68.76 -46.82 -6.13 -63.63 -47.80 -28.88 -.31 -1.68 -32.35 -42.83 -65.00 .22 .00 -47.05 -84.39 38.72 -96.74 -59.43 -60.50 89.30 -11.35 -46.75 -47.08 6.59 6.11 -70.83 27.49


Vol. Yr (000) 45527 141893 21 0 1598 876 0 1113 0 651 2729 51 1818 82405 23351 328 132401 48215 8106 129765 836600 44383 327 36514 4 0 5607 15349 17377 76 527 379 8971 1079 55389 0 5043 5721 6812 44 2117 264 11906 89933 10172 20407 61648 302 3685 64377

P/E 552.67 na na na 13.92 na na na na na 40.87 na 11.69 42.15 na na na 28.60 na na 11.98 28.22 na 60.26 na na na na na na na na na na na na na na na na 2.49 na na na 28.41 30.33 22.92 na na na

Div. Yield 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 0.0 0.0 1.4 1.4 0.7 0.0 4.8 0.0 0.0 0.0 0.0 0.0 3.8 4.6 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 0.0 0.0 0.0 0.0 0.0 0.6


Company

Symbol

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 Rebel Group, Inc. Recon Capital DAX Germany ETF Recon Capital NASDAQ-100 ETF Recon Technology Recro Pharma Red Robin Gourmet Burgers Redhill Biopharma Ltd. Rediff.com India (D) REDtone Asia Regen Biopharma, Inc. Regeneron Pharmaceuticals REGENXBIO Inc. Regulus Therapeutics Inc Reis Inc. Reliv' International (D) Relypsa, Inc. Remark Media Remedent Renasant Renewable Energy & Power Renewable Energy Group Rennova Health (D) RenovaCare, Inc. Rent-A-Center Rentech, Inc. Repligen Corp. Repros Therapeutics Republic Bancorp Kentucky Republic First Bancorp Reraise Gaming Corp. Research Frontiers Inc Resolute Oncology Inc. Resonant Inc.

RPD RPTP RAVE RAVN ROLL RICK RCMT RDA RLOC RDIB RDI REAC RGSE RELY RNWK RP UTES REBL DAX QYLD RCON REPH RRGB RDHL REDF RTAS RGBP REGN RGNX RGLS REIS RELV RLYP MARK REMI RNST RBNWE REGI RNVA RCAR RCII RTK RGEN RPRX RBCAA FRBK RPPG REFR REONE RESN

Last Price 13.070 4.600 5.320 16.020 73.260 8.860 5.310 18.450 1.790 12.500 11.980 0.000 0.720 8.700 4.060 20.840 29.980 1.290 24.300 22.376 1.340 5.970 64.470 12.250 0.790 0.050 0.125 360.440 10.800 6.930 23.550 0.778 13.550 4.730 0.315 32.910 0.006 9.440 0.750 2.080 15.850 2.220 26.820 0.970 25.830 4.210 0.040 4.560 0.110 2.920

52W High

52W Low

27.450 16.280 15.930 22.360 77.860 12.500 6.890 18.450 3.500 17.810 17.310 0.010 5.600 13.500 7.150 23.980 30.000 1.590 29.200 24.910 2.950 18.300 95.000 22.220 2.190 0.050 0.370 605.930 32.000 18.830 27.280 1.400 37.950 5.400 0.315 37.280 1.100 12.800 12.600 2.350 33.590 12.500 42.480 10.050 27.560 4.670 2.000 6.589 0.110 7.850

9.050 2.940 4.500 12.880 54.380 7.500 4.160 18.450 0.550 10.440 9.710 0.000 0.400 5.300 3.040 16.060 25.000 0.510 21.290 17.960 0.620 5.590 55.790 8.100 0.425 0.050 0.100 348.960 8.500 5.140 19.911 0.370 10.260 3.540 0.315 28.980 0.001 6.015 0.570 0.800 9.760 1.550 20.070 0.800 23.000 3.320 0.030 4.040 0.110 1.690

1 Year % Chg -43.76 -63.92 -23.80 -5.46 -18.31 -19.08 .00 -38.46 -9.62 -14.19 -99.00 -88.83 -37.37 5.00 -18.87 -17.73 -4.59 -20.60 -9.78 -22.72 -16.00 -60.53 .00 -47.91 -3.27 -46.39 -12.86 -31.13 -57.92 15.38 .00 5.94 -2.01 -92.93 67.13 -44.90 -69.08 -3.31 -88.89 3.59 27.14 -18.24 .00 -43.58


Vol. Yr (000) 16475 92077 5244 13405 8185 2170 889 0 1199 7 2941 26251 7820 10211 4403 18000 138 3 188 1465 4481 1108 14948 1447 1557 0 8732 68436 5889 50898 1420 652 141882 1398 0 10847 68088 28909 2290 606 96905 14513 23596 11170 1538 2466 435 2135 0 1766

P/E na na na 69.65 24.42 29.53 11.30 na na na 7.73 na na na na na na na na na na na 19.07 na na na na 65.42 na na na na na na 15.75 17.51 na na na na 7.81 na 74.50 na 14.19 70.17 na na na na

Div. Yield 0.0 0.0 0.0 3.3 0.0 1.4 37.7 0.4 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.8 0.0 0.7 10.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.9 0.0 0.0 0.0 0.0 2.1 0.0 0.0 0.0 0.0 2.0 0.0 0.0 0.0 3.1 0.0 0.0 0.0 0.0 0.0


Company

Symbol

Resort Savers, Inc. Resource America Resources Connection Inc. Response Biomedical Retail Opportunity Investments Retailmenot, Inc. Retrophin, Inc. Revance Therapeutics Reven Housing REIT Revolution Lighting Tech. (D) 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 (D) RIT Technologies (D) Ritter Pharmaceuticals Riverview Bancorp RLJ Entertainment (D) RMG Networks Holding ROBO Global Robotics & Automa. 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 (D) Rosetta Genomics Ross Stores Rovi Corp. (D) Royal Bancshares of PA Royal Financial Royal Gold RPX Corporation RR Donnelley & Sons RR Media Ltd. RTI Sugical Rubicon Technology

RSSV REXI RECN RPBIF ROIC SALE RTRX RVNC RVEN RVLT RWLK REXX REXL RFIL RGCO RIBT RIBTW RCHAE RELL RIGL NAME RNET RITT RITTW RTTR RVSB RLJE RMGN ROBO ROCM BBLS FUEL RMTI RCKY RMCF RDBOE RSTI ROII ROKA ROSG ROST ROVI RBPAA RYFL RGLD RPXC RRD RRM RTIX RBCN

Last Price 0.715 5.770 15.560 0.641 20.120 8.010 13.660 17.460 6.250 5.260 9.400 0.768 0.490 2.700 21.620 1.120 0.330 0.000 5.160 2.080 8.050 13.680 0.730 0.110 1.130 4.200 0.850 1.170 24.620 20.000 0.070 3.150 7.510 12.740 10.170 1.700 32.220 0.855 0.690 1.090 57.900 20.510 2.130 7.900 51.290 11.260 16.400 13.060 4.000 0.730

52W High 0.730 9.150 18.710 0.720 20.230 21.680 37.040 42.410 9.200 15.000 17.400 5.740 0.490 4.610 23.940 4.250 1.300 0.001 9.270 5.200 10.270 40.270 2.200 0.530 5.500 5.480 1.680 1.780 27.500 20.000 0.120 9.660 18.900 23.000 14.280 1.700 32.500 3.000 3.850 4.480 59.680 23.696 2.490 7.900 67.990 17.310 20.215 13.290 7.480 4.110

52W Low 0.430 3.540 13.370 0.265 15.295 5.520 11.600 15.630 5.750 5.160 5.550 0.490 0.490 2.700 19.780 1.069 0.140 0.000 4.710 1.882 6.050 10.320 0.510 0.052 0.981 4.000 0.256 0.550 12.830 20.000 0.070 2.610 5.470 9.670 9.300 1.700 19.020 0.413 0.500 0.710 43.470 8.010 1.660 7.900 24.680 9.150 12.070 5.950 2.810 0.723

1 Year % Chg 8.33 -35.03 -14.11 -10.97 8.51 -56.38 -35.73 -2.70 -29.89 -49.58 -24.82 -83.33 .00 -40.29 4.02 -71.43 -70.94 -88.89 -40.26 -33.60 -5.82 -62.53 -37.41 -54.17 -1.77 -55.63 -33.34 -9.55 .00 -13.58 -65.04 -28.63 -43.83 -27.03 .00 31.29 -77.33 -83.48 -61.17 13.77 -2.74 27.59 .00 -22.35 -23.23 -15.31 79.81 -23.28 -82.37


Vol. Yr (000) 0 4587 10652 38 33592 46094 35770 25079 8 77228 11903 232726 0 904 111 1041 101 0 1796 39355 2624 13418 4644 210 4150 690 1135 3889 1365 0 0 27396 43121 2078 743 0 20623 1641 2656 19806 205926 94825 2405 0 85332 28031 105942 2602 14468 8694

P/E na 96.17 19.45 na na 36.41 na na na na na na na 45.00 20.21 na na na na na na na na na na 14.48 na na na 57.14 na na na 14.64 18.83 na 21.92 na na 4.04 23.07 11.99 1.24 na 50.78 15.86 8.91 29.68 20.00 na

Div. Yield 0.0 4.2 2.6 0.0 3.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.0 3.8 0.0 0.0 0.0 4.7 0.0 0.0 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.3 0.0 0.0 0.0 0.0 3.5 4.7 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.0 0.0 1.8 0.0 6.3 2.1 0.0 0.0


Company Rush Enterprises Rush Enterprises Ruth's Hospitality Group 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 (D) Safco Investment Holding Corp. Safety Insurance Group 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. ScanSource Inc. Schmitt Industries (D) Schnitzer Steel Industries Scholastic Corp. Sciclone Pharmaceuticals Science to Consumers Scientific Games Scio Diamond Technology SciQuest, Inc. Scripps Networks Interactive SCYNEXIS, Inc. SeaChange International Seacoast Banking Corp. Seagate Technology Sealand Natural Resources

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

Last Price 18.260 18.240 18.410 1.750 0.270 85.820 25.760 4.180 20.090 25.750 28.920 0.690 0.500 57.060 12.170 28.150 3.899 0.000 5.760 31.790 30.000 90.180 76.080 27.830 6.050 23.380 0.114 0.006 0.160 11.980 19.520 0.250 10.310 11.190 100.170 40.380 2.400 18.440 37.370 11.000 0.410 9.430 0.310 13.880 65.500 4.030 5.520 15.790 34.450 1.000

52W High 26.810 28.730 18.780 10.800 0.870 88.240 34.000 5.550 33.940 27.770 30.455 4.200 0.500 61.480 26.820 45.240 6.560 0.018 6.850 34.895 30.000 93.980 78.830 30.000 16.180 25.640 0.760 0.006 0.160 12.720 41.970 0.250 11.870 16.000 128.470 41.950 3.162 20.650 46.280 11.710 0.410 17.120 1.230 17.400 72.105 10.049 8.030 16.950 60.090 1.070

52W Low 14.200 14.190 14.010 0.220 0.260 65.128 24.305 3.900 14.920 24.760 22.030 0.657 0.500 50.780 11.360 18.280 2.450 0.000 3.600 27.960 30.000 64.130 44.280 24.040 4.630 16.310 0.064 0.006 0.160 8.110 10.200 0.250 9.510 11.000 82.800 27.460 2.080 11.700 30.340 6.470 0.410 4.560 0.203 9.490 47.620 4.010 5.010 13.400 26.250 0.760

1 Year % Chg -31.77 -37.89 18.96 -70.83 -61.43 24.80 -14.06 -8.89 -39.33 -3.78 18.76 -81.26 .00 -5.48 -44.85 -32.76 -36.17 -98.19 2.11 7.06 .00 21.30 12.07 6.05 -54.70 -7.39 -82.35 .00 .00 39.50 61.02 -3.57 -6.36 -15.90 -1.58 -8.52 12.25 -8.17 33.19 .00 -19.72 -72.88 -13.22 -2.82 -56.90 -13.40 14.69 -37.27 -.99


Vol. Yr (000) 1123 17052 24002 91 17046 30764 6393 3326 35927 1124 185566 516 0 4194 29216 18299 166 3549695 2377 108 0 35875 255944 4856 70319 45967 23384 0 0 4370 149627 0 347 342 93503 10959 71 25008 18499 30367 0 90660 2005 7063 96103 920 10347 5675 365508 0

P/E 11.71 11.69 21.16 na na 45.41 13.01 na na na 26.29 na na na 27.04 13.03 194.95 na 13.09 10.49 na 12.72 21.07 15.13 na 10.72 na na na 26.62 na na 8.66 na na 17.11 na na 27.89 19.64 na na na 231.33 14.06 na na 23.92 10.73 na

Div. Yield 0.0 0.0 1.5 0.0 0.0 0.0 3.0 0.0 8.2 6.9 1.8 0.0 0.0 4.9 0.0 0.0 0.0 0.0 4.5 3.5 0.0 1.0 0.0 3.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 5.8 0.0 0.0 0.0 4.1 1.6 0.0 0.0 0.0 0.0 0.0 1.5 0.0 0.0 0.0 7.3 0.0


Company Seanergy Maritime Holdings(D) 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. Sequenom Inc. Sequential Brands Group Seres Therapeutics, Inc. ServiceSource International ServisFirst Bancshares Sevcon, Inc. Severn Bancorp Inc Sevion Therapeutics, Inc. SGOCO Group 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 Sigma Designs

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

Last Price 2.770 0.420 2.800 4.440 15.310 6.420 14.640 35.090 4.830 7.200 37.990 5.090 0.410 43.050 8.000 19.390 36.610 0.195 0.290 2.060 21.990 38.240 34.740 2.600 1.410 6.390 26.560 4.260 44.400 10.050 5.050 0.310 3.510 5.500 3.500 26.750 5.130 171.900 26.960 11.980 7.440 46.370 13.930 2.000 1.300 6.840 18.150 14.540 1.270 6.800

52W High

52W Low

7.200 0.420 9.960 26.500 42.126 9.920 26.000 52.330 17.500 8.250 38.650 7.895 0.410 55.480 9.438 35.750 37.905 0.195 1.050 3.960 27.010 44.880 35.780 7.799 4.803 18.590 52.000 6.150 49.880 12.940 5.880 1.570 6.400 10.490 6.750 27.530 14.410 270.630 30.000 12.590 10.560 49.100 14.470 2.000 2.110 26.670 21.700 39.070 1.720 12.830

1.100 0.420 2.300 4.060 14.500 5.060 11.275 26.020 3.400 3.000 35.330 4.886 0.410 32.010 6.780 14.280 26.280 0.195 0.230 1.500 14.040 32.000 25.850 2.565 1.100 5.370 21.120 3.000 24.770 6.740 4.610 0.190 1.004 4.550 2.900 15.040 3.060 147.600 17.360 9.010 6.500 35.220 11.250 2.000 1.142 2.780 15.500 9.690 0.920 5.410

1 Year % Chg -26.83 .00 -70.26 -84.00 -61.49 -12.48 5.33 -56.58 140.00 2.68 -3.40 .00 1.31 16.83 -42.49 24.11 .00 -64.37 -45.07 -14.52 19.50 6.68 -48.61 -63.01 -50.79 27.96 34.50 31.73 5.61 -54.41 79.00 -14.78 -31.72 60.69 -63.40 -24.39 -10.80 35.62 7.68 .46 16.90 .00 -26.04 -59.94 3.56 -58.28 -2.33 -21.40


Vol. Yr (000) 360 0 4997 924 42321 3554 2563 93363 41023 1 0 755 0 71145 729 67853 13987 0 1462 168 35497 6 2313 14164 52846 18260 15980 19774 10725 200 270 427 45553 3400 841 9940 4069 168657 5586 1912 30619 31983 1371 0 35 47645 2658 28093 2776 25541

P/E na na na na na na na na na na na 19.58 na 21.96 14.04 20.41 13.46 na na na 129.35 74.98 68.12 na na na na na 18.66 40.20 22.95 na 1.79 68.75 na 32.23 51.30 na 18.59 21.39 74.40 na 38.69 na na na 13.65 na 127.00 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 1.2 0.0 0.0 1.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0.0 0.0 0.0 0.0 0.0 0.9 0.0 0.4 1.0 1.0 0.0 0.0 1.2 0.0 7.7 0.0 2.6 0.0 1.2 0.0


Company 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 Run Acquisition 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 Sitestar SITO Mobile, Ltd. SITO Mobile, Ltd. Sizmek Inc. Skkynet Cloud Systems Skullcandy, Inc. Sky Solar Holdings, Ltd. Sky-mobi Limited Skyline Medical Inc. SkyPeople Fruit Juice Skywest Inc. Skyworks Solutions Inc. SLM Corporation SLM Corporation SLM Corporation SLM Corporation SLM Corporation SLM Corporation Smart Server, Inc. SMART Technologies (D) SmartFinancial, Inc. Smith & Wesson Smith Micro Software (D)

Symbol SGRBE SGMA SIGL SGNL SBNYW SBNY SLGN SILC SGI SLAB SIMO SPIL SDRG SRAQU SSRI SAMG SSNT SLTN SFNC SLP SINA SBGI SMDM SIAF SINO SVA SIRI SYTE SITO SITO SZMK SKKY SKUL SKYS MOBI SKLN SPU SKYW SWKS OSM SLM ISM SLMAP JSM SLMBP SVTZ SMT SMBK SWHC SMSI

Last Price 0.050 6.210 0.100 0.510 111.000 136.120 53.170 34.140 7.120 44.960 38.810 7.970 0.027 10.350 5.550 12.740 1.798 0.100 45.070 8.830 47.370 30.750 0.202 8.100 0.646 6.390 3.950 0.057 3.850 2.550 2.900 1.040 3.560 2.260 2.085 0.173 2.839 19.990 77.900 24.415 6.360 23.640 46.500 19.470 42.500 0.245 0.350 18.500 26.620 0.590

52W High

52W Low

0.510 9.120 1.500 2.940 142.140 163.149 58.910 44.540 9.765 58.540 39.980 8.580 0.036 10.830 8.020 16.140 5.500 0.100 58.750 11.890 61.250 35.895 0.202 17.430 1.850 7.160 4.200 0.062 4.630 6.150 7.910 1.500 11.680 12.040 6.600 6.760 13.200 21.900 112.880 24.770 10.760 24.780 50.380 22.760 63.000 0.250 1.430 18.500 30.440 1.630

0.050 5.020 0.080 0.410 89.180 119.600 47.000 24.860 3.880 36.560 20.010 4.915 0.020 10.000 3.659 9.840 1.300 0.100 38.300 5.520 31.920 24.040 0.202 7.560 0.400 4.380 3.290 0.030 0.029 1.550 2.680 0.800 2.750 1.120 1.750 0.165 2.150 13.230 54.500 21.610 5.090 20.460 40.620 12.540 36.000 0.245 0.190 14.750 12.360 0.450

1 Year % Chg -90.20 -14.65 -90.00 -78.66 11.56 2.60 -8.39 -21.07 -21.53 -11.09 36.48 -4.76 -5.86 16.73 -16.84 -44.44 .00 -3.74 46.67 48.38 .27 .00 -27.35 -50.06 28.74 .51 5.36 -60.59 -26.95 -69.68 -62.80 -50.00 -72.48 36.99 -19.19 .76 -32.81 -1.58 -5.38 -16.67 -31.80 -67.90 80.28 -52.27


Vol. Yr (000) 21 441 81 3317 1 41363 21422 2840 28554 16563 27570 65370 0 8985 112032 1327 241 0 7675 6736 38878 73321 0 2363 460 9332 2345893 2141 0 1855 7191 151 17920 47652 4313 53904 15047 36963 281342 850 252502 469 215 1819 665 5 4431 762 187026 3386

P/E na 11.94 na na na 18.65 18.79 15.24 na 66.12 na 14.76 na na na 18.74 12.84 na 17.33 33.96 124.66 17.18 4.04 2.72 na na 35.91 5.66 na na na na 17.80 na na na 1.54 8.81 15.87 na 10.60 na na na na na na 115.63 18.49 na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 1.3 2.9 0.0 0.0 1.5 4.4 0.0 0.0 0.0 3.8 0.0 0.0 2.1 2.3 0.0 2.2 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 0.8 1.3 2.2 0.0 2.3 7.5 7.7 5.3 0.0 0.0 0.0 0.0 0.0


Company Smoofi, Inc. SMTC Corp. Snap Interactive Snyders-Lance Inc. SodaStream International Ltd. Sohu.com Solar Capital Ltd. Solar Senior Capital 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 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 Sys. (D) SPAR Group Spark Energy, Inc. Spark Therapeutics, Inc. Spartan Gold Ltd. Spartan Motors SpartanNash Company Spectranetics Spectrum Pharmaceuticals Inc Sphere 3D Spherix Inc. SPI Energy Co. Spiral Toys Inc. Spirit Airlines Splunk Inc.

Symbol SMFI SMTX STVI LNCE SODA SOHU SLRC SUNS SCTY SEDG SZYM SNGX SMMO SONC SOFO SONS SPHS SORL SRNE SOHOM SOHO SOHOL SOUL SFBC SBES SSB UMPQ SOCB SFST SMBC SONA SBSI OKSB SP SPAN SBSA SGRP SPKE ONCE SPAGD SPAR SPTN SPNC SPPI ANY SPEX SPI STOY SAVE SPLK

Last Price 0.250 1.500 0.130 31.480 14.080 49.540 17.280 14.580 24.580 25.140 2.030 0.840 2.990 35.160 6.510 7.530 1.440 1.800 5.380 25.368 5.140 25.850 0.001 22.900 0.021 64.230 15.860 13.050 24.410 24.020 11.920 26.070 15.050 24.060 19.010 3.350 0.970 18.000 29.510 0.080 3.950 30.310 14.520 6.360 1.240 1.810 5.430 0.300 47.980 48.930

52W High 3.333 1.880 0.251 39.100 24.380 71.780 20.770 16.700 63.790 43.000 4.740 2.950 3.500 35.290 10.470 8.550 3.850 4.490 26.800 29.000 8.710 26.590 0.956 23.540 0.900 81.798 18.920 17.900 25.950 24.740 13.540 29.870 19.000 27.406 21.620 7.300 2.230 27.620 79.500 0.080 5.110 33.890 35.570 7.740 5.730 16.317 18.000 0.820 78.960 76.850

52W Low 0.090 1.140 0.130 27.930 11.400 40.200 15.050 12.800 16.305 15.020 1.180 0.440 0.500 22.720 4.280 5.150 0.530 1.390 4.250 24.980 4.500 25.250 0.001 18.500 0.011 59.185 13.455 7.160 16.900 18.440 10.980 19.540 14.000 18.500 16.440 2.550 0.900 11.850 21.200 0.080 2.610 17.660 10.650 4.140 1.020 1.520 5.020 0.210 32.730 29.850

1 Year % Chg -31.00 9.22 -31.53 -1.50 -28.47 -9.58 -17.07 -11.73 -46.98 9.26 -34.18 -51.27 15.64 -29.31 -4.49 124.29 -55.68 -36.88 -2.41 -33.81 -1.88 -99.92 16.63 -95.60 -7.46 -9.38 87.41 43.29 26.58 5.31 -4.23 -16.33 -.90 .21 -19.00 -35.33 34.29 -49.52 .00 -7.33 -11.12 -57.50 18.85 -67.51 -85.97 -26.58 -37.52 -20.26


Vol. Yr (000) 133 1165 0 54840 18478 23383 9405 1821 342112 78608 54178 4561 25 86422 317 43618 16422 1845 25683 45 1651 45 561885 80 12450 6911 147861 475 544 904 960 7610 4687 2959 221 404 247 7255 21964 0 5410 14898 40798 59060 22233 457485 495 3647 107151 155792

P/E na na na 30.86 24.28 na 25.79 na na 23.06 na na na 27.90 na na na 3.05 na na na na na na na 15.74 15.70 17.64 15.85 12.32 na 15.07 16.72 31.66 13.29 na 8.08 23.38 na na na 18.26 na na na na na na 10.95 na

Div. Yield 0.0 0.0 0.0 2.0 0.0 0.0 9.3 9.7 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 0.0 0.0 6.9 6.6 7.7 0.0 1.3 0.0 1.7 4.0 0.0 0.0 1.5 2.7 3.5 2.1 0.0 3.4 0.0 0.0 8.1 0.0 0.0 2.5 2.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company

Symbol

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 Stallion Synergies Inc. Stamps.com Stanley Furniture Co. Staples Inc. Star Bulk Carriers (D) Star Bulk Carriers (D) Starbucks Starflick Com Starz Starz State Auto Financial State Bank Financial Corp. State National Companies SteadyMed Ltd. StealthGas Inc. Steel Dynamics Stein Mart Stellar Biotechnologies Inc. StemCells, Inc. (D) StemGen, Inc. Stemline Therapeutics Stereotaxis, Inc. (D) Stericycle Inc. Stericycle Inc. Sterling Consolidated Sterling Construction Co. Steven Madden Ltd. Stewardship Financial Stock Yards Bancorp StoneCastle Financial Stonegate Bank (FL) Strainwise, Inc. Strata Skin Sciences Stratasys, Ltd. Strattec Security Corp. Stratus Properties Strayer Education Streamline Health Solutions

SPOK SFHI SPWH SPRZ FUND SFM SPSC SPNI XSPY SSNC STAA STAF SSYR STMP STLY SPLS SBLKL SBLK SBUX STFK STRZB STRZA STFC STBZ SNC STDY GASS STLD SMRT SBOT STEM SGNI STML STXS SRCLP SRCL STCC STRL SHOO SSFN SYBT BANX SGBK STWC SSKN SSYS STRT STRS STRA STRM

Last Price 17.510 1.500 12.600 1.190 6.090 29.040 42.940 6.000 0.650 63.420 7.390 3.900 0.500 106.280 2.650 11.030 12.250 0.750 59.700 0.250 28.150 26.330 22.060 19.760 12.600 2.460 3.530 22.510 7.330 4.850 0.261 0.750 4.660 1.100 93.490 126.190 0.043 5.150 37.040 5.780 38.530 17.310 29.960 1.600 0.945 25.920 57.390 23.760 48.750 1.410

52W High

52W Low

21.730 1.500 14.910 1.190 7.630 36.130 78.290 10.000 0.900 77.190 10.760 10.240 1.010 123.750 3.386 16.840 23.880 4.130 64.000 0.510 44.860 46.590 27.370 23.730 13.260 11.140 7.100 23.165 12.515 9.700 1.050 2.250 17.020 2.530 117.480 151.570 0.043 6.660 44.725 6.500 41.970 18.365 34.000 1.600 2.760 62.580 89.890 25.050 63.850 3.690

15.260 1.500 7.730 1.190 4.660 16.410 38.350 4.000 0.650 47.230 6.000 1.800 0.500 60.160 2.250 8.035 7.830 0.314 42.050 0.100 25.020 20.330 17.840 17.340 8.250 2.000 2.390 15.320 6.070 4.440 0.212 0.700 3.880 0.540 81.950 104.910 0.043 3.050 27.800 5.410 33.520 13.810 27.800 1.600 0.910 14.480 44.615 12.560 41.500 1.020

1 Year % Chg -16.27 .00 40.46 .00 -17.17 -18.67 -35.51 .00 -13.33 -.70 1.77 22.30 49.10 -13.73 -31.43 -40.71 -79.37 29.33 148.76 -28.34 -29.31 -15.15 -5.00 31.35 -61.57 -44.03 12.25 -43.49 -74.97 -58.33 -63.98 -18.91 -9.05 .00 6.72 -5.25 1.14 10.31 -.63 -2.23 .00 -61.51 -50.12 -21.75 82.79 -9.67 -57.91


Vol. Yr (000) 5897 0 18736 0 3564 174479 12372 0 0 53951 10171 698 5 33089 4081 576336 549 24964 693101 2 9 74652 2524 8669 8630 706 3560 238023 14144 2154 69620 2 5620 8794 3195 57773 0 5005 46089 117 2155 1061 1953 0 5118 89062 720 1269 8989 3276

P/E 20.36 na 19.09 na na 34.99 165.15 na na 126.84 na na na 79.91 20.38 12.26 na na 36.40 na na na 17.93 25.66 12.35 na 58.83 30.84 12.42 na na na na na na 28.61 na na 20.02 9.48 15.54 na na na na na 17.08 21.41 13.18 na

Div. Yield 2.9 0.0 0.0 0.0 6.6 0.0 0.0 0.0 0.0 0.8 0.0 0.0 0.0 0.0 0.0 4.4 16.3 0.0 1.3 0.0 0.0 0.0 1.8 2.8 1.9 0.0 0.0 2.5 4.1 0.0 0.0 0.0 0.0 0.0 5.6 0.0 0.0 0.0 0.0 1.4 2.6 8.1 1.1 0.0 0.0 0.0 0.9 0.0 0.0 0.0


Company 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. SunRun Inc. Sunshine Bancorp Sunshine Heart (D) Sunstock Inc. Sunworks, Inc. Super Micro Computer Supercom, Ltd. Superconductor Tech. (D) Superior Uniform Group Supernus Pharmaceuticals support.com (D) Surgery Partners, Inc. Surgical Care Affiliates (D) Surmodics Inc. Sussex Bancorp SVB Financial Group SVB Financial Group Sykes Enterprises Inc. Symantec Corp. Symmetry Surgical Inc. Synacor, Inc. Synalloy Corp. Synaptics Synchronoss Technologies Syndax Pharmaceuticals Synergy CHC Corp. Synergy Pharmaceuticals Synergy Pharmaceuticals Synergy Pharmaceuticals Syneron Medical Ltd.

Symbol SBBP STB SCMP SHGTE SUGR SUMR SMMF SSBI SMMT SNBC SNBP SNHY SUND SEMI SNSS GOMO SNNY STKL PHRX SPWR RUN SBCP SSH SSOK SUNW SMCI SPCB SCON SGC SUPN SPRT SGRY SCAI SRDX SBBX SIVBO SIVB SYKE SYMC SSRG SYNC SYNL SYNA SNCR SNDX SNYR SGYPU SGYPW SGYP ELOS

Last Price 4.560 5.070 10.930 3.150 11.500 1.750 15.470 13.250 6.820 20.710 4.000 33.190 8.200 6.480 0.540 4.810 11.510 4.460 0.010 22.340 6.480 14.540 0.840 1.230 2.770 34.080 3.980 0.191 17.820 15.250 0.860 13.260 46.280 18.410 12.500 25.724 102.050 30.180 18.380 9.860 1.400 7.920 79.740 32.340 13.320 0.450 9.500 0.600 2.760 7.310

52W High 14.300 5.770 29.670 10.000 12.250 3.240 16.140 14.260 14.780 22.240 7.100 42.400 8.200 26.880 3.720 5.230 12.000 11.610 0.010 35.110 14.950 15.500 4.960 1.500 5.723 37.990 14.440 1.440 23.730 23.301 1.870 22.320 47.125 27.680 13.790 26.840 152.990 33.000 21.061 11.690 2.640 14.996 102.500 52.450 16.300 1.000 35.000 5.238 10.150 12.900

52W Low 3.510 3.020 9.590 3.150 10.050 1.200 11.030 12.590 4.260 18.260 0.600 24.000 8.200 3.240 0.450 3.650 9.700 4.270 0.010 18.250 4.855 12.150 0.560 0.500 2.000 21.250 3.060 0.150 13.710 9.510 0.700 11.973 27.880 17.450 11.000 25.120 77.871 22.484 14.741 6.830 1.030 6.200 57.020 20.330 10.600 0.350 7.600 0.460 2.500 6.100

1 Year % Chg -9.74 -37.91 -62.94 8.10 -47.13 37.06 -1.21 -47.87 8.56 566.67 -16.81 .00 -77.03 -78.94 8.82 13.85 -60.52 .00 -32.76 16.69 -84.80 -37.59 1.66 -53.44 -87.66 -21.28 33.63 -47.59 30.66 -24.00 11.85 1.52 -18.48 19.43 -3.45 41.23 -42.19 -46.55 -4.65 -32.56 28.57 -5.38 -47.37 -30.90 -43.37


Vol. Yr (000) 1433 9910 34833 0 84 914 775 144 272 1396 1 7082 0 24721 13034 0 4 30490 0 126179 67945 434 5004 28 11384 39483 4520 27387 1421 54436 10083 12447 26268 3895 236 58 56070 15762 500067 1296 3007 931 45730 36953 3309 109 1 537 170197 6373

P/E na 84.50 14.97 na na na 10.18 10.77 na 37.65 na 26.55 na na na na na 49.56 na na na na na na 277.00 16.87 18.09 na 19.80 54.46 na 53.04 16.24 22.45 15.43 na 15.42 18.40 12.01 82.17 na 39.60 12.64 14.44 na na na na na na

Div. Yield 0.0 8.7 0.0 0.0 0.0 0.0 2.6 3.6 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 1.9 0.0 0.0 0.0 0.0 0.0 1.3 6.8 0.0 0.0 3.3 0.0 0.0 3.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company Synopsys Inc. Synta Pharmaceuticals (D) Syntel Inc. Synthesis Energy Systems (D) Synutra International Sypris Solutions (D) Sysorex Global T-Mobile US T-Mobile US T. Rowe Price Group T2 Biosystems, Inc. Taitron Components Take-Two Interactive Talmer Bancorp Tanaris Power Holdings Tandem Diabetes Care Tandy Leather Factory Tangoe, Inc. Tantech Holdings Ltd. Tarena International TASER International Tat Technologies Taxus Pharmaceuticals Hldgs Taylor Consulting Inc. Taylor Devices Inc TCP Capital TD Ameritrade Holding TearLab Corporation (D) Tech Data Corp. Technical Communications TechTarget Tecnoglass Inc. Tecogen Inc. Tecumseh Products TeleNav, Inc. Teletech Holdings Teligent, Inc. Telkonet, Inc. Tenax Therapeutics, Inc. 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

Symbol SNPS SNTA SYNT SYMX SYUT SYPR SYRX TMUS TMUSP TROW TTOO TAIT TTWO TLMR TPHX TNDM TLF TNGO TANH TEDU TASR TATT TXSP TAYO TAYD TCPC AMTD TEAR TECD TCCO TTGT TGLS TGEN TECU TNAV TTEC TLGT TKOI TENX GLBL TERP TRTLW TRTLU TRTL TBNK TSRO TESO TSLA TESS TSRA

Last Price 48.440 0.240 49.930 1.120 4.970 0.950 0.600 38.300 66.200 73.460 9.860 0.920 37.670 18.090 0.638 8.710 6.950 7.890 5.800 10.810 19.630 7.300 3.500 0.174 14.970 14.910 31.530 0.630 76.770 2.776 7.420 12.650 3.910 4.990 5.900 27.760 4.900 0.245 2.050 2.380 8.650 0.300 10.100 9.900 26.060 44.030 8.610 229.770 16.650 31.000

52W High

52W Low

52.780 3.170 52.900 2.100 8.150 2.740 3.070 43.430 74.560 83.520 19.898 1.130 37.950 18.714 0.760 14.190 8.900 14.920 33.970 14.830 35.950 8.061 3.600 0.250 17.439 16.490 39.050 3.030 79.250 4.500 12.040 15.950 6.499 5.050 9.830 30.750 9.400 0.245 3.980 14.440 13.720 0.650 10.450 10.210 29.440 66.950 13.280 286.650 27.560 41.610

39.260 0.150 41.072 0.485 3.620 0.640 0.469 31.190 57.320 63.570 7.450 0.732 23.300 14.510 0.300 6.590 6.320 5.320 3.010 6.650 13.560 6.250 2.990 0.140 11.850 12.000 24.880 0.600 54.235 2.400 5.980 8.505 2.460 1.920 5.070 24.150 4.460 0.245 1.940 1.920 6.730 0.011 9.950 9.800 22.640 29.510 5.125 141.050 14.960 26.210

1 Year % Chg 3.32 -88.74 -3.21 16.98 -30.84 -38.92 -67.84 18.56 10.36 -7.21 -40.81 -5.05 47.53 15.89 77.22 -29.82 -17.19 -42.70 -50.00 18.94 -23.85 7.10 -17.23 23.28 -7.39 -13.66 -70.17 28.52 -31.64 -38.39 32.97 -24.37 78.21 -23.58 8.88 -32.41 .00 -33.14 17.65 .69 -.96 10.26 -15.65 -26.80 30.59 -27.37 -23.78


Vol. Yr (000) 69735 74308 12638 14674 3722 4466 2818 293393 4235 114519 6695 168 95392 35363 0 14262 1287 16758 1560 12081 89101 125 0 0 367 11020 252176 8345 22384 87 6094 1383 572 0 8385 6589 24278 0 2051 129996 201386 1385 1146 104 1731 43009 20436 367009 933 27156

P/E 18.21 na 16.64 na 6.45 na na 46.71 na 15.97 na na na 22.33 na na 11.03 na na 22.06 54.53 11.06 na na 15.76 12.32 21.02 na 13.24 na 37.10 21.08 na na na 18.76 na na na na na na na na 16.39 na 45.32 na 19.36 12.16

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.2 2.9 0.0 0.0 0.0 1.1 0.0 0.0 0.0 0.0 0.0 0.0 0.0 3.1 0.0 0.0 0.0 9.7 2.2 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.3 0.0 0.0 0.0 46.2 16.2 0.0 0.0 0.0 2.8 0.0 2.3 0.0 4.8 2.6


Company Test Symbol Tetra Tech TetraLogic Pharmaceuticals Tetraphase Pharmaceuticals Texas Capital Bancshares Texas Capital Bancshares Texas Capital Bancshares Texas Capital Bancshares Texas Instruments Texas Roadhouse Inc. 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 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 Tii Network Technologies Tile Shop Holdings Till Capital Ltd. Timberland Bancorp Tiptree Financial Titan Machinery Titan Pharmaceuticals Tivo Inc. Tobira Therapeutics, Inc. Tokai Pharmaceuticals, Inc. Tomichi Creek Outfitters Tonix Pharmaceuticals Hldgs. Top Image Systems TOP Ships (D)

Symbol ZZZZQ TTEK TLOG TTPH TCBIP TCBIL TCBIW TCBI TXN TXRH TFSL TGTX TSTS TBBK TCFC TFM JYNT KEYW KHC MJMJ MIK STKS PCLN BITE RMR TSGL NCTY TBPH TST TDCB TCRD THLD THTI TNRG TUAA TICC TIII TTS TIL TSBK TIPT TITN TTNP TIVO TBRA TKAI TCKFE TNXP TISA TOPS

Last Price 10.000 29.820 0.178 4.630 23.510 25.050 22.570 38.380 57.420 43.580 17.370 8.520 0.240 5.720 21.250 28.530 3.130 6.640 78.560 0.028 27.970 3.000 1288.960 25.700 25.010 1.800 2.510 18.800 1.240 8.080 10.830 0.460 0.300 0.300 4.950 4.800 2.145 14.910 3.050 12.640 5.700 11.560 4.790 9.510 8.180 5.610 0.350 2.410 1.530 1.990

52W High

52W Low

10.000 30.060 5.298 52.900 28.340 25.900 47.460 63.700 59.670 44.130 19.420 19.050 0.586 10.620 24.600 41.695 12.990 12.590 81.200 0.120 28.790 5.000 1476.515 27.270 25.905 3.950 4.490 19.750 2.050 9.750 12.700 5.280 1.240 1.500 4.950 7.220 2.145 17.500 6.230 13.860 8.190 16.990 5.620 11.400 24.310 14.710 0.630 10.720 4.330 14.100

10.000 22.850 0.091 3.480 20.100 21.100 16.220 29.780 43.490 31.550 14.310 7.320 0.226 3.880 19.180 17.810 2.650 3.910 61.420 0.022 19.460 2.220 954.020 22.060 11.890 0.755 0.900 10.560 0.820 7.490 8.583 0.210 0.200 0.250 0.830 4.160 2.145 11.320 2.760 9.280 5.170 7.870 0.670 7.290 6.085 4.930 0.140 2.200 1.390 1.300

1 Year % Chg .00 21.90 -96.07 -85.37 -7.72 -2.82 -34.29 -24.98 2.49 23.04 17.84 -37.81 -17.38 -40.59 12.27 -29.63 -60.96 -23.21 -74.55 5.73 9.12 85.43 34.66 17.95 -31.67 -9.21 -10.73 -89.23 -68.75 20.00 -29.94 .00 26.86 19.19 -16.96 -16.20 622.06 -15.93 -28.80 -29.93 -10.23 -55.74 -52.77 -84.44


Vol. Yr (000) 0 22809 46476 66777 1735 662 31 48489 419435 54495 22826 28482 0 9301 110 103615 1729 23942 264288 0 75909 565 47437 1481 6733 17560 3600 13937 4057 21 6445 67522 888 0 154 20551 0 25514 290 479 5199 13550 18190 86115 2823 5929 0 12440 2310 5256

P/E na 18.29 na na na na na 13.19 20.36 31.81 69.48 na na na na 20.98 na na na na 16.17 10.71 22.01 na na na na na na na na .96 na na na na na 48.10 na 9.80 na na na 32.79 na na na na na .76

Div. Yield 0.0 1.1 0.0 0.0 6.9 6.5 0.0 0.0 2.7 1.7 2.3 0.0 0.0 0.0 1.9 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 8.1 0.0 12.6 0.0 0.0 0.0 0.0 24.2 0.0 0.0 0.0 2.5 1.8 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0


Company TOR Minerals International Torchlight Energy Resources(D) Toucan Interactive Corp. Tower Semiconductor Towerstream (D) Town Sports International Towne Bank TRACON Pharmaceuticals, Inc. Tractor Supply Trans World Entertainment Transact Technologies Transcat Inc Transgenomic (D) TransGlobe Energy Transition Therapeutics Inc Travelzoo Inc. Trevena, Inc. TRHF Company Limited TriCo Bancshares Trillium Therapeutics Inc. Trimas Corp. Trimble Navigation Trinity Bank N.A (TX) Trinity Biotech PLC TripAdvisor, Inc. TriState Capital Holdings Triumph Bancorp, 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 Turnkey Capital, Inc. Turtle Beach Corp. Tuttle Tactical Mgmt. US Core Twenty First Century Fox, Inc. Twenty First Century Fox, Inc. Twenty First Century Fox, Inc.

Symbol TORM TRCH TCNT TSEM TWER CLUB TOWN TCON TSCO TWMC TACT TRNS TBIO TGA TTHI TZOO TRVN TRHF TCBK TRIL TRS TRMB TYBT TRIB TRIP TSC TBK TRPO TROVW TROV TROVU TRUE THST TNTY TRST TRMK TSRI TUTI TTMI TUBE TCX TUES TOUR TTEG TKCI HEAR TUTT NWSVV NWSAV FOX

Last Price

52W High

3.630 7.000 0.710 2.440 0.510 6.015 12.120 17.980 0.120 2.290 2.870 7.010 19.190 22.640 6.990 18.350 90.460 96.280 3.640 4.022 8.140 10.460 10.140 10.500 0.584 3.750 1.660 4.830 1.280 9.300 8.120 14.290 8.270 13.570 20.000 20.000 25.320 29.650 9.250 29.920 17.520 25.922 24.800 26.360 47.000 70.000 11.660 19.428 66.500 94.000 12.600 14.440 15.830 18.518 1.250 2.500 4.000 8.950 4.650 13.580 17.690 ********** 5.590 18.390 1.635 4.500 0.090 0.100 6.060 7.200 23.030 26.040 3.700 5.100 22.230 26.270 6.650 10.930 12.940 17.770 22.450 32.230 8.180 17.580 10.430 20.850 0.020 0.020 0.175 2.500 1.140 3.720 21.600 24.960 15.380 15.380 15.250 15.250 28.200 34.560

52W Low 3.150 0.252 0.150 10.360 0.101 0.920 15.470 5.880 75.000 3.100 5.020 8.700 0.490 1.000 0.801 6.630 5.060 1.000 22.440 6.620 14.760 15.900 46.000 9.200 53.480 10.210 12.260 0.600 1.070 2.850 13.300 4.010 0.200 0.090 5.170 19.750 3.490 21.920 4.670 9.110 17.370 4.860 8.810 0.020 0.142 0.910 20.870 15.380 15.250 22.650

1 Year % Chg -38.82 78.38 -32.00 -92.10 -57.04 17.07 -42.28 4.47 5.00 59.81 4.52 -57.04 -57.55 -82.97 -17.48 32.75 3.81 -59.23 -30.88 1.78 .00 -36.05 -20.89 13.20 16.86 108.33 -16.27 -28.06 4.06 -67.33 -49.66 .00 -15.05 -7.25 -17.10 -26.80 -3.99 17.14 -53.36 -23.76 .00 -74.29 -44.55 -10.89 .00 .00 -11.81


Vol. Yr (000) 116 7352 0 39080 23183 6937 10475 2121 77165 968 1416 330 6705 9981 3460 3620 28823 25 4444 6729 16731 102195 1 6621 158145 3385 3188 0 83 50207 0 57424 3164 0 22346 32180 121 794 35894 13359 3298 36286 26466 0 205 7580 1966 0 0 258912

P/E na na na na na na 15.73 na 30.15 40.44 20.87 16.35 na na na 9.55 na na 13.33 na 13.58 53.91 na 33.31 48.90 15.75 10.08 na na na na na na na 13.77 13.47 24.67 na na na 24.40 62.92 na na na na na na na na

Div. Yield 0.0 0.0 0.0 0.0 0.0 0.0 2.5 0.0 0.9 0.0 3.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.4 0.0 0.0 0.0 0.0 1.9 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.3 4.0 0.0 0.5 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.2 0.0 0.0 1.1


Company 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) 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 Ultralife Corp. Ultrapetrol Bahamas (D) Ultratech Inc UMB Financial Corp. Uni-Pixel (D) Unico America Corp. UnifiedOnline, Inc. Unilife Corporation (D) Union Bankshares Union Bankshares Corp. 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 Dev. Funding IV (E) 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. Unity Bancorp Inc Universal Display Corp Universal Electronics Universal Forest Products

Symbol FOXA TWIN TLCC TRCB PRTS USCR USEG UBIC UBNT UBIQE UBLIE UFPT ULTA ETST UTMRE ULTI UCTT RARE ULBI ULTR UTEK UMBF UNXL UNAM UOIP UNIS UNB UBSH UASB UBCP UBOH UBSI CNABE UCBA UCBI UCFC UDF UBNK UFCS UIHC UNFI UNTD USBI UBFO UTHR UG UNTY OLED UEIC UFPI

Last Price 27.880 10.130 1.160 9.500 2.560 59.580 0.350 16.390 33.270 0.310 0.026 22.270 193.740 2.000 0.020 193.500 5.360 63.310 5.120 0.270 21.840 51.630 0.920 9.500 0.000 0.680 28.570 24.630 20.500 9.070 18.600 36.700 0.420 13.640 18.470 5.870 3.200 12.590 43.820 19.210 40.300 11.540 8.100 4.950 111.430 20.670 11.370 54.100 61.990 85.820

52W High

52W Low

35.150 19.670 1.750 9.980 3.280 63.670 1.400 20.000 37.100 0.450 0.200 25.500 195.000 2.000 0.020 216.270 8.160 137.050 7.610 1.680 22.345 58.840 8.500 13.760 0.028 4.130 30.080 27.250 20.500 10.900 19.732 43.430 1.090 15.420 22.230 6.330 19.000 14.160 44.430 22.980 78.170 18.000 9.740 5.297 190.290 23.490 13.600 57.930 65.810 87.120

22.660 8.187 0.510 8.450 1.500 32.580 0.112 10.030 25.500 0.110 0.020 17.510 120.380 2.000 0.020 148.260 4.500 49.000 3.510 0.050 13.970 39.550 0.350 8.150 0.000 0.420 25.010 20.570 20.500 7.700 14.370 32.220 0.120 12.560 15.740 3.580 3.200 10.280 29.310 12.120 29.750 9.500 7.750 4.555 107.040 17.860 8.920 32.470 40.280 50.400

1 Year % Chg -15.67 -42.01 7.46 22.32 85.40 -69.53 7.76 17.06 -13.89 -67.94 5.21 28.54 .00 .00 15.01 -30.37 25.70 32.28 -80.90 19.47 -2.45 -83.56 5.41 -99.09 -82.23 12.16 8.89 .00 16.62 25.87 -3.80 -22.78 8.27 -3.64 4.05 -82.68 -.24 38.38 -22.73 -47.59 -30.01 .85 -2.67 -35.57 7.34 32.67 18.44 11.28 64.23


Vol. Yr (000) 772825 3175 4 417 2435 22498 7444 55 43971 0 104 839 82734 0 0 22587 8177 49496 1010 17903 14979 23498 32207 97 680453 104690 120 10827 0 121 222 23742 2401 212 27992 6092 7176 14457 5498 9712 69715 5210 493 786 54258 411 749 46626 8636 9542

P/E 17.10 na na 12.18 na 39.20 na na 16.31 na na 21.21 38.83 na na 254.61 na na 30.12 na na 21.16 na na na na 16.14 16.53 na 14.17 10.51 18.54 na 19.21 16.94 17.26 na na 12.48 15.01 15.09 37.23 19.76 11.79 10.71 17.08 10.15 56.35 32.80 21.56

Div. Yield 1.1 3.6 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 0.0 0.0 1.9 0.0 0.0 0.0 0.0 3.8 3.1 0.0 4.4 2.4 2.7 0.0 1.8 1.5 1.7 51.3 3.8 2.0 1.0 0.0 0.0 1.0 0.0 0.0 4.8 1.4 0.0 0.0 1.0


Company

Symbol

Universal Stainless & Alloy Universal Truckload Services Univest Corp of PA Unwired Planet (D) Upland Software, Inc. Uplift Nutrition 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 USA Truck Inc. USMD Holdings, Inc. Utah Medical Products UTStarcom Holdings Validea Market Legends ETF Valmie Res Inc Value Line 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 Intl. Dividend Appr. Vanguard Intl. High Div. Yield 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

USAP UACL UVSP UPIP UPLD UPNT URRE URBN USBL ECOL GROW USLM USDF USATP USAT USAK USMD UTMD UTSI VALX VMRI VALU VNDA VNQI VCIT VGIT VCLT VGLT VMBS VCSH VTIP VWOB VIGI VYMI VNRCP VNRAP VNR VNRBP VONE VONG VONV VTWO VTWG VTWV VTHR VGSH BNDX VXUS VNJA VNSNE

Last Price 10.190 16.470 19.510 9.726 6.870 0.040 2.560 33.090 0.052 44.160 1.730 60.010 0.015 18.080 4.360 18.840 10.750 62.540 1.840 23.140 0.200 16.030 8.360 53.510 86.930 66.300 89.450 80.410 53.470 80.030 49.130 76.945 53.850 54.130 2.820 4.240 1.460 3.020 94.290 102.380 86.570 88.710 96.320 81.020 93.910 61.200 54.540 44.920 4.500 1.250

52W High 27.110 26.620 21.190 13.200 9.720 0.040 19.200 46.200 0.300 52.990 3.400 69.940 0.100 19.720 4.540 29.082 12.000 63.610 2.920 27.250 3.410 19.715 14.500 59.960 88.300 66.890 95.000 83.050 53.600 80.440 49.150 79.450 54.370 55.260 24.220 25.230 17.590 23.200 98.840 106.120 93.090 103.400 116.090 91.500 99.120 68.510 54.610 53.940 4.500 1.250

52W Low 6.100 11.120 18.425 6.480 5.890 0.040 2.100 19.260 0.050 29.890 0.962 45.560 0.001 14.500 1.700 11.580 6.500 50.000 1.600 19.300 0.100 9.930 6.910 45.131 83.750 63.880 82.895 71.501 52.530 78.750 48.050 72.130 51.460 51.600 2.264 3.800 1.290 2.490 82.530 89.240 74.500 74.988 81.000 68.129 82.000 60.680 51.970 39.316 4.500 1.250

1 Year % Chg -61.25 -28.31 -2.29 48.88 4.91 .00 -85.09 -26.20 -80.74 -16.67 -47.90 -10.46 23.97 -8.55 65.71 -28.08 12.20 9.67 -23.60 -13.91 -93.14 12.45 -7.93 -7.44 -1.06 1.04 -5.04 .12 -.15 -.20 .80 -2.17 -89.18 -84.55 -90.59 -88.54 -1.59 1.26 -4.64 -11.40 -12.08 -11.64 -2.64 .05 .94 -14.64 .00


Vol. Yr (000) 2382 1767 3857 3320 791 0 216893 155388 18 8196 1789 1001 0 76 19684 3684 169 1085 3129 137 517 119 38447 21555 53395 9305 16678 7794 16666 69781 16689 6629 442 366 5091 2141 159081 7184 2805 2543 2150 3319 817 693 1055 8677 50961 72244 0 0

P/E na 12.11 14.04 na na na na 18.38 na 26.13 na 26.09 na na na 19.03 na 19.92 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

Div. Yield 0.0 1.7 4.1 0.0 0.0 0.0 0.0 0.0 0.0 1.6 1.7 0.8 0.0 0.0 0.0 0.0 0.0 1.7 0.0 0.3 0.0 4.0 0.0 2.8 3.2 1.6 4.4 2.5 1.6 2.0 0.0 4.7 0.3 0.6 68.7 46.4 24.7 63.1 2.0 1.5 2.4 1.9 1.2 2.9 1.9 0.7 1.5 2.8 0.0 0.0


Company

Symbol

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 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 (D) Viacom Inc. Viacom Inc. Viasat Inc. VIASPACE Green Energy Viatar CTC Solutions Inc. Viavi Solutions Vical Inc. (D) Vicor Corp. Victory CEMP Dev. Enh. Volat. Victory CEMP Em. Mkt Volatil. 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. Viking Therapeutics, Inc. Village Bank and Trust Village Super Market

VRNS VDSI VBLT VASC VBIV WOOF VECO APPY VRA VCYT VSTM VCEL VRNT VRSN VRSK VBTX VRML VERF VSAR VTNR VRTX VRTB VIAB VIA VSAT VGREF VRTT VIAV VICL VICR CIZ CEZ CID CIL CFO CFA CSF CDC CDL CSA CSB VBND VUSE VIDI VDTH VSYME VRAY VKTX VBFC VLGEA

Last Price 18.250 15.400 3.480 32.530 2.350 57.690 19.480 2.700 20.340 5.400 1.580 5.860 33.380 88.540 79.920 14.530 1.470 17.000 8.020 1.950 79.490 1.480 41.280 45.300 73.480 0.850 0.850 6.860 0.391 10.480 30.162 25.670 32.690 33.549 36.670 36.670 32.878 37.860 36.850 33.587 34.850 50.437 25.330 21.160 7.360 0.002 4.300 1.420 18.910 24.160

52W High 29.930 35.000 12.250 40.330 3.400 62.450 32.100 5.600 20.690 12.470 10.670 6.350 66.450 93.940 82.000 17.950 2.500 23.000 22.655 3.700 143.450 5.350 73.520 72.720 76.580 0.850 3.500 7.761 1.550 17.720 42.790 25.720 37.080 35.300 37.960 37.840 40.430 38.110 37.120 35.640 35.580 50.950 28.050 25.150 13.490 0.011 7.500 10.230 24.490 34.580

52W Low 13.250 12.350 2.760 24.340 1.760 44.000 15.260 1.600 9.210 4.210 1.050 1.690 29.760 61.310 64.790 12.350 1.000 16.500 6.170 0.630 75.900 0.957 30.110 33.880 56.020 0.850 0.400 4.675 0.281 7.000 27.472 24.986 28.750 29.270 31.690 31.750 29.980 32.270 31.550 28.711 29.661 48.930 21.660 15.820 5.155 0.001 3.250 1.370 17.090 23.290

1 Year % Chg -28.61 -26.85 -29.25 1.46 -18.18 7.93 -39.32 -19.04 19.91 -33.42 -84.48 -8.01 -46.04 35.06 11.20 6.50 -27.72 -1.73 -48.71 -32.97 -24.21 -59.03 -41.38 -36.40 21.83 .00 -8.63 -60.81 -38.31 -17.89 -1.84 -2.23 -17.95 2.74 .10 -8.67 -14.03 -30.51 -86.05 11.36 -24.88


Vol. Yr (000) 11014 33335 6121 8364 2311 61154 21306 125388 43142 5128 30275 77156 44405 70983 72791 1859 2778 3 11383 5418 175698 117 276191 4700 17666 0 14 164144 26204 3171 454 272 569 468 1183 992 343 1602 1083 465 497 1156 4202 11819 17438 16465 117 1763 23 2191

P/E na 14.53 .73 56.09 na 26.10 36.75 na 27.86 na na na na 31.40 26.55 17.30 na na na na na na 7.73 na 144.08 na na 15.59 na 80.62 na na na na na na na na na na na na na na na na na na 5.36 4.97

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 3.9 3.5 0.0 0.0 0.0 0.0 0.0 0.0 0.4 0.0 3.8 0.4 1.3 1.6 0.3 5.2 5.6 0.8 3.7 1.5 1.9 2.2 0.0 0.0 0.0 0.0 0.0 4.1


Company VimpelCom Ltd. VinCompass Corp. 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 Vitae Pharmaceuticals, Inc. Vital Therapies Vitaxel Group Limited Vivus Inc. VocalTec Communications (D) Vocus, Inc. Vodafone Group PLC Voltari Corp. Vopia, Inc. VOXX International Voyager Therapeutics, Inc. Vringo, Inc. (D) 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 Waterstone Financial WAVE Life Sciences Ltd. Wayne Savings Bancshares Wayside Technology Group WD 40

Symbol VIP VCPS VNOM VIRC VA VIRT VPIG VSCP VRTS VOIL VRTU VISN VTAE VTL VXEL 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 WSBF WVE WAYN WSTG WDFC

Last Price 4.260 1.250 16.310 3.080 38.560 22.110 0.110 4.020 78.110 0.024 37.460 10.200 6.630 9.070 0.018 1.400 6.560 17.980 32.050 3.940 0.055 4.470 8.730 1.640 12.660 4.390 11.180 56.720 45.800 12.790 40.670 25.880 15.190 23.820 67.890 5.160 5.330 27.060 0.640 84.240 0.171 22.650 6.180 37.320 21.850 13.680 13.880 12.350 17.100 108.010

52W High 6.500 1.250 22.100 3.850 39.200 25.720 0.465 6.650 147.770 0.546 59.400 19.870 18.710 29.670 0.750 2.650 12.500 17.980 39.460 21.750 0.500 9.830 30.540 7.691 24.840 19.900 12.660 98.600 79.010 24.210 50.880 50.100 20.000 42.500 83.890 14.000 8.560 28.834 4.930 97.300 1.270 26.340 10006.990 42.250 24.280 14.480 21.490 14.000 20.250 110.000

52W Low 2.710 0.300 12.690 2.440 26.300 19.440 0.090 1.730 73.330 0.011 31.570 7.345 4.080 2.811 0.011 0.915 6.220 17.980 28.830 0.870 0.040 3.370 8.120 1.182 12.390 4.260 7.100 51.230 41.140 9.550 31.710 15.360 14.111 20.950 33.520 5.000 3.610 21.560 0.455 71.500 0.078 19.105 4.190 34.760 15.660 12.380 8.950 11.693 11.710 80.150

1 Year % Chg -34.07 212.50 -8.81 13.31 89.02 -66.67 44.29 -47.31 -95.31 -8.61 -27.29 -47.39 -61.89 -25.52 -9.73 .00 -5.52 8.49 -78.00 -54.84 -77.57 -31.58 -72.52 -6.56 -16.91 -3.46 -44.47 -4.34 -28.04 -11.94 -28.76 -15.23 -1.78 2.13 -86.55 -4.11 -85.46 3.43 24.60 -3.32 32.43 7.75 -10.10 -5.39 23.83


Vol. Yr (000) 120751 3 1784 428 74043 17351 2440 2407 9074 62519 13452 706 64922 10098 1606 72529 8824 0 234792 17842 746 7511 3178 16083 158 2482544 50346 4369 2348 55401 3170 1987465 38 20325 1622 2759 11311 52133 13349 310109 88934 46462 10 2590 1274 4263 1320 122 287 5301

P/E na na 54.37 9.63 5.04 24.03 na na 20.13 na 25.31 na na na na na 8.41 na 39.57 na na na na na na na na na na na na na na na 14.69 na 59.22 23.13 na 20.50 na 13.64 na 14.69 18.36 24.43 na 20.58 13.68 34.40

Div. Yield 0.8 0.0 5.6 0.0 0.0 4.3 0.0 0.0 2.3 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 4.7 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 2.5 0.0 3.9 1.1 1.5 0.0 2.9 4.0 1.6


Company

Symbol

WeatherStorm Forensic Accting Web.com Group WebMD Health Weibo Corp. Wellesley Bancorp Wendy's Company (The) Werner Enterprises Wesbanco Inc. West Bancorporation West Corp. 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 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 Willis Towers Watson Wilshire Bancorp Inc. Windstream Holdings Wingstop Inc. Winha International Group Winmark Wins Finance Holdings Wintrust Financial Wintrust Financial Wintrust Financial WisdomTree Emerg Mrk Cons Grow

FLAG WEB WBMD WB WEBK WEN WERN WSBC WTBA WSTC WEIN WMAR WABC WBB WSTL WDC WSEGE WFD WLB WASM WMDS WMTN WETM WPRT WEYS WHLR WHLRP WHLRW WHFBL WHF WFM WILN WILDE WHLM WVVIP WVVI WLDN WMPN WLFC WLTW WIBC WIN WING WINH WINA WINS WTFC WTFCW WTFCM EMCG

Last Price

52W High

52W Low

31.910 33.700 26.730 19.820 26.040 15.710 62.630 63.140 37.570 17.950 20.700 8.780 19.200 20.590 18.050 10.890 11.710 8.430 27.160 31.700 20.910 29.710 36.110 26.930 18.230 21.090 16.040 22.820 33.910 17.260 20.300 20.300 20.200 9.090 11.080 7.651 48.710 52.400 40.520 19.000 19.700 16.960 1.170 1.510 0.950 47.240 102.070 38.640 0.250 0.250 0.250 8.430 8.850 7.060 7.210 30.920 3.440 0.350 0.550 0.350 0.300 8.000 0.150 0.070 0.350 0.040 0.210 0.300 0.210 2.610 6.180 1.300 26.620 31.010 22.940 1.250 2.450 1.100 19.730 25.450 16.520 0.018 0.177 0.011 24.643 27.000 20.620 10.380 13.990 9.140 31.110 52.620 28.065 2.290 2.690 0.930 0.008 0.008 0.008 6.110 7.629 5.050 ********** ********** ********** 6.920 8.200 4.500 9.650 16.260 6.950 20.300 20.300 20.300 21.590 22.350 15.110 118.660 132.344 104.110 10.300 13.015 9.400 7.680 14.750 4.420 22.680 35.960 20.310 2.900 2.900 2.900 97.980 108.280 82.690 11.390 13.470 6.500 44.340 55.790 37.960 21.200 32.510 16.540 27.195 27.830 24.480 20.600 26.870 16.665

1 Year % Chg -6.06 2.78 31.62 50.30 3.46 3.44 -11.42 -8.73 -6.79 -31.71 .50 -8.44 11.66 12.34 -10.85 -52.48 .00 -4.26 -75.11 -36.36 -96.25 -63.16 -30.00 -47.36 -6.97 -44.59 -22.74 -80.54 -3.27 -19.31 -40.05 -11.55 .00 42.31 13.36 -28.78 .00 14.13 -10.93 1.79 .00 17.11 13.61 -9.44 -13.14 -21.63


Vol. Yr (000) 91 26587 77674 44852 315 310942 52899 7531 1279 17273 0 3266 14941 440 3343 356727 0 1932 22534 0 0 0 0 27135 868 13893 331 65 95 2230 360304 10009 0 185 0 311 1354 0 880 217187 27537 152839 20476 0 337 236 24717 46 710 96

P/E na 42.17 42.61 105.59 na 31.11 15.88 13.82 na 10.10 na 50.50 21.18 18.10 na 7.22 na 25.55 na na na na na na 15.85 na na na na na 19.09 28.63 na 24.44 na 16.09 18.21 na 23.22 na 13.21 32.00 63.00 na 20.80 na 15.08 na na na

Div. Yield 2.0 0.0 0.0 0.0 0.6 2.2 0.9 3.2 3.5 3.9 0.0 0.0 3.2 0.0 0.0 4.2 0.0 1.4 0.0 0.0 0.0 0.0 0.0 0.0 3.0 16.8 11.4 0.0 6.6 13.7 1.7 1.7 0.0 0.0 0.0 0.0 0.0 0.0 0.0 1.6 2.3 7.8 0.0 0.0 0.3 0.0 1.1 0.0 6.9 2.6


Company

Symbol

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 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. WL Ross Holding Corp. WL Ross Holding Corp. WMIH Corp. Wolverine Bancorp Wonder Intl Educ. & Invt Group Wonhe High-Tech International Woodward Governor Co. Workhorse Group World Acceptance World Media & Technology Corp World Moto, Inc. (E) 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

EMCB DXGE HYZD HYND WETF DXJS JGBB DXKW CRDT AGND AGZD DXPS DGRW CXSE GULF DGRE DGRS UBND WIX WIZD WLRHU WLRH WLRHW WMIH WBKC WIEIE WHHT WWD WKHS WRLD WRMT FARE WWIO WOWO WPCS WPPGY WMGIZ WMGI WSFSL WSFS WSCI WVFC WYNN XBIT XELB XCRA XNCR XBKS XENE XNPT

Last Price 67.155 25.420 21.730 18.580 11.430 31.190 44.960 21.536 72.548 42.865 47.650 23.120 31.270 46.730 16.850 20.978 28.240 47.420 20.270 0.450 10.490 10.030 0.481 2.340 25.500 0.250 0.070 52.020 9.170 37.920 0.500 0.000 0.001 4.100 1.390 116.430 1.250 16.600 26.990 32.520 3.386 11.350 93.430 9.450 5.800 6.520 13.420 7.560 6.990 4.510

52W High 74.464 32.560 24.500 23.010 26.230 37.700 51.000 23.350 76.449 45.980 49.340 28.060 32.280 66.034 21.300 25.830 30.520 50.410 28.630 0.940 12.170 10.890 2.500 2.980 27.730 0.250 3.070 56.550 11.650 96.230 0.500 0.025 0.001 13.000 6.160 123.329 5.000 27.060 30.000 35.420 6.550 12.600 136.930 32.500 9.150 10.630 24.820 8.015 17.500 7.860

52W Low 63.500 22.220 19.870 17.330 9.753 27.360 44.750 14.410 69.717 41.520 46.840 20.940 25.500 37.000 14.241 17.010 22.860 45.777 14.790 0.250 8.640 9.800 0.210 2.050 24.300 0.250 0.070 39.680 4.140 25.300 0.500 0.000 0.001 3.825 0.710 95.670 0.747 15.020 25.590 23.593 3.350 10.750 49.950 6.360 4.660 4.925 9.890 5.840 6.310 3.350

1 Year % Chg -6.55 -21.78 -10.21 -12.80 -47.45 -14.69 -8.13 -2.73 -2.95 -3.58 -4.49 -13.18 .19 -20.80 -17.59 -17.46 -8.36 9.20 -53.79 -.90 -.15 -38.67 3.43 .00 -97.72 6.82 -55.67 .00 -94.90 .00 -68.99 1.94 -71.43 -32.67 2.04 31.79 -50.48 -4.22 -29.97 -34.41 3.97 26.87 -57.55 -31.54


Vol. Yr (000) 1113 5834 353 206 227264 5179 5 377 44 185 255 781 9227 56 246 1096 511 22 12915 5188 5298 9056 15803 20439 96 0 24 23388 1903 9796 0 1056590 0 451 3364 5998 481 61211 88 7925 620 80 288576 5801 206 14928 17406 2087 1765 52490

P/E

Div. Yield

na 4.9 na 3.5 na 4.6 na 4.6 17.58 2.8 na 2.8 na 0.0 na 1.0 na 3.9 na 1.8 na 1.7 na 4.0 na 2.1 na 2.6 na 5.6 na 3.7 na 2.1 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 19.63 0.9 na 0.0 3.17 0.0 na 0.0 na 0.0 na 0.0 na 0.0 na 0.0 48.51 3.5 na 280.0 na 0.0 na 5.8 17.58 0.7 10.26 4.7 16.45 1.4 54.64 2.1 na 0.0 na 0.0 43.47 0.0 na 0.0 na 0.0 na 0.0 na 0.0


Company 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. 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) Zogenix, Inc. Zoom Companies, Inc. Zosano Inc. Zosano Pharma Corp. Zumiez Zynerba Pharmaceuticals Zynga Inc.

Symbol XFTB XGTI XGTIW XBTCE XLNX XOMA XPLR XREG XCOM 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 ZGNX ZMMM ZOSN ZSAN ZUMZ ZYNE ZNGA

Last Price

52W High

52W Low

4.500 5.500 3.250 0.095 5.640 0.082 0.039 0.320 0.011 1.150 1.150 1.150 47.430 50.720 38.700 0.773 4.930 0.690 3.490 7.350 3.360 0.014 0.400 0.007 2.840 5.860 2.610 1.032 2.500 0.644 6.110 14.338 5.140 19.670 26.630 17.510 36.810 46.170 26.150 15.320 21.360 9.940 0.090 0.310 0.060 30.520 30.990 19.690 1.850 2.780 1.220 31.320 33.920 26.860 9.320 21.370 6.250 4.000 6.800 2.000 61.590 81.700 42.350 6.680 47.980 5.340 9.010 12.740 6.020 4.860 12.730 3.320 69.000 119.470 52.140 27.160 38.490 18.410 1.600 3.040 0.910 23.730 33.620 15.360 25.550 35.470 16.455 1.760 2.260 1.320 ********** ********** ********** 2.370 5.600 1.270 1.360 3.740 0.450 24.210 33.030 19.650 7.420 14.930 4.560 3.930 5.780 3.230 9.240 21.650 7.900 3.100 3.100 2.250 140.000 140.000 140.000 2.300 10.990 1.950 19.920 40.640 11.532 9.450 43.000 4.640 2.280 3.125 1.780

1 Year % Chg -97.04 -80.67 .00 11.62 -77.21 -48.28 -96.97 -53.62 -4.36 -6.51 -15.94 -9.25 -72.41 23.70 -11.06 17.46 -45.48 12.29 -79.27 -10.30 -56.78 -27.86 -6.07 19.69 -23.25 -3.80 .00 -38.74 -37.04 -11.91 -12.59 .77 -8.42 37.78 .00 -77.10 -50.08 -14.29


Vol. Yr (000) 1 77115 31 0 213255 110613 1549 11661 2207 388 9984 9156 1139110 156017 1345 2738 2876 427 56633 503 43074 105884 35183 173 48286 67585 7111 122086 53980 2609 0 1274 151 254753 194109 26030 19041 1 0 222 32553 17658 939637

P/E na na na na 22.59 na 49.86 na na na na na na na na 31.46 na 17.21 na na na na 16.69 na 12.92 26.37 na na na na na na na 20.18 na 49.13 na na na na 17.63 na na

Div. Yield 0.0 0.0 0.0 0.0 2.6 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 2.0 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 1.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0