NYSE Stock Exchange

Tuesday, June 28, 2016

SAVE TO SPREADSHEET

0-9	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	3D Systems	DDD	12.11	12.44	11.82	12.33	0.66	5.66	2,637,216	19.89	6.00	...	...	... dd	41.89
3M	MMM	168.14	169.67	167.96	169.59	2.40	1.44	2,128,982	174.15	134.00	4.44	2.62	21.80	12.58
58.com ADR	WUBA	44.98	46.20	44.87	45.64	1.48	3.35	729,943	70.27	37.72	...	...	... dd	-30.81
500.com ADR	WBAI	16.20	16.64	16.07	16.53	0.54	3.38	168,935	26.82	10.88	...	...	... dd	-17.76

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	A10 Networks	ATEN	6.16	6.29	6.12	6.20	0.13	2.14	309,790	8.30	4.84	...	...	... dd	-5.49
AAC Holdings	AAC	20.36	21.11	20.10	21.08	1.05	5.24	160,696	46.60	14.36	...	...	50.19	10.60
AAR Corp.	AIR	22.61	22.61	21.78	22.06	-0.22	-0.99	192,198	32.76	18.36	0.30	1.36	15.73	-16.09
Aaron's Inc.	AAN	21.27	21.52	20.99	21.19	0.09	0.43	1,046,342	40.80	20.24	0.10	0.47	11.33	-5.36
ABB ADR	ABB	19.31	19.40	19.14	19.33	0.04	0.21	2,700,779	21.64	15.74	0.76	3.94	23.31	9.02
Abbott Laboratories	ABT	37.28	37.58	37.06	37.56	0.61	1.65	8,170,455	51.74	36.00	1.04	2.77	23.37	-16.37
AbbVie	ABBV	59.28	60.13	59.15	59.99	1.31	2.23	9,446,402	71.60	45.45	2.28	3.80	18.07	1.27
Abercrombie&Fitch	ANF	17.18	17.40	16.84	16.95	0.15	0.89	2,812,839	32.83	15.42	0.80	4.72	19.94	-37.22
ABM Industries	ABM	35.34	35.72	35.19	35.24	0.01	0.03	409,858	37.85	26.50	0.66	1.87	34.04	23.78
Acadia Realty Trust	AKR	34.08	34.49	33.75	34.44	0.86	2.56	647,657	35.98	28.34	1.00	2.90	31.17	3.89
Accenture Cl A	ACN	110.60	111.00	109.58	110.56	1.27	1.16	2,785,139	120.78	88.43	2.20	1.99	18.68	5.80
ACCO Brands	ACCO	9.90	10.10	9.76	9.79	0.02	0.20	946,766	10.75	5.47	...	...	11.13	37.31
Accuride	ACW	1.25	1.26	1.18	1.22	0.02	1.67	429,572	4.19	0.74	...	...	... dd	-26.51
Acorn International ADR	ATV	5.40	5.60	5.15	5.47	0.17	3.21	13,003	20.85	1.77	...	...	...	0.55
Actuant Cl A	ATU	22.11	22.46	21.68	21.95	0.25	1.15	1,424,056	27.71	17.02	0.04	0.18	... dd	-8.39
Acuity Brands	AYI	236.07	245.39	235.07	244.66	11.74	5.04	604,065	264.00	168.33	0.52	0.21	41.33	4.64
Adecoagro	AGRO	10.53	10.62	10.41	10.49	0.06	0.58	376,165	13.41	6.71	...	...	214.08	-14.65
Adeptus Health	ADPT	48.64	49.78	48.44	49.28	0.78	1.61	232,923	123.97	37.13	...	...	34.46	-9.61
Advance Auto Parts	AAP	154.87	157.16	154.28	156.98	3.20	2.08	1,527,276	201.24	131.59	0.24	0.15	24.00	4.30
Advanced Drainage Systems	WMS	25.25	25.66	25.02	25.37	0.51	2.05	461,862	33.06	17.72	0.24	0.95	81.84	5.58
Advanced Semiconductor Engineering ADR	ASX	5.39	5.43	5.34	5.42	0.18	3.44	786,847	6.79	4.39	0.31	5.69	15.87	-4.41
Advantage Oil&Gas	AAV	5.39	5.48	5.37	5.42	0.09	1.69	153,881	6.58	4.17	...	...	30.11	6.69
AECOM	ACM	29.90	30.21	29.61	30.18	0.73	2.48	1,248,558	34.05	22.80	...	...	754.50	0.50
Aegean Marine Petroleum Network	ANW	5.71	5.82	5.49	5.53	-0.06	-1.07	336,851	12.72	5.45	0.08	1.45	7.58	-33.85
Aegon ADR	AEG	4.03	4.05	3.95	4.04	0.01	0.25	3,962,317	7.93	3.95	0.29	7.22	43.12	-28.75
AerCap Holdings	AER	32.24	33.43	31.81	32.14	0.59	1.87	2,927,739	49.04	24.61	...	...	6.57	-25.53
Aerohive Networks	HIVE	6.43	6.63	6.43	6.47	0.04	0.62	160,442	8.10	4.08	...	...	... dd	26.61
Aerojet Rocketdyne Holdings	AJRD	17.58	17.75	17.54	17.75	0.32	1.84	320,822	24.35	13.98	...	...	... dd	13.35
AES	AES	11.49	11.80	11.32	11.79	0.38	3.33	7,840,621	13.40	8.22	0.44	3.73	27.81	23.20
Aetna	AET	116.83	118.99	116.37	118.89	3.33	2.88	2,881,744	129.74	92.42	1.00	0.84	17.91	9.96

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Affiliated Managers Group	AMG	135.70	138.62	134.45	136.54	3.81	2.87	765,011	222.45	115.97	...	...	15.30	-14.53
AFLAC	AFL	68.32	69.11	67.82	68.85	1.52	2.26	2,231,295	71.97	51.41	1.64	2.38	11.31	14.94
AGCO	AGCO	46.11	46.56	45.01	46.12	0.61	1.34	1,153,980	57.90	41.91	0.52	1.13	16.41	1.61
Agilent Technologies	A	42.67	43.11	42.16	43.11	0.85	2.01	4,268,469	46.68	33.12	0.46	1.07	31.24	3.11
AGL Resources	GAS	65.96	66.01	65.85	66.01	...	...	825,952	66.49	46.36	2.12	3.21	23.24	3.45
AG Mortgage Investment Trust	MITT	13.65	14.08	13.65	14.03	0.34	2.48	128,112	18.45	10.33	1.90	13.54	... dd	9.27
Agnico-Eagle Mines	AEM	51.88	53.07	51.43	52.32	-0.22	-0.42	2,898,143	53.44	21.00	0.32	0.61	327.61	99.09
Agree Realty	ADC	47.00	47.05	46.01	46.90	0.69	1.49	302,115	47.05	27.74	1.92	4.09	21.71	37.98
AGRIA ADR	GRO	0.86	0.90	0.86	0.88	0.01	1.03	38,521	1.84	0.85	...	...	... dd	-36.16
Agrium	AGU	89.11	89.19	87.97	88.61	0.83	0.94	735,049	109.46	79.94	3.50	3.95	10.19	-0.82
A. H. Belo Series A	AHC	4.89	4.96	4.80	4.80	-0.04	-0.83	12,074	6.32	4.21	0.32	6.67	... dd	-4.00
Aircastle	AYR	19.37	19.41	18.82	18.84	-0.12	-0.63	745,370	24.70	15.05	0.96	5.10	13.17	-9.81
Air Lease	AL	25.42	26.04	25.13	25.34	0.41	1.64	1,786,774	37.14	22.47	0.20	0.79	8.45	-24.31
Air Products&Chemicals	APD	136.09	136.80	134.34	136.72	1.90	1.41	1,106,873	152.16	114.64	3.44	2.52	21.25	5.08
AK Steel Holding	AKS	4.21	4.40	4.18	4.24	0.17	4.18	10,309,972	5.50	1.64	...	...	... dd	89.29
Alamo Group	ALG	59.96	60.77	58.75	59.63	0.51	0.86	83,352	65.31	43.98	0.36	0.60	15.45	14.45
Alamos Gold	AGI	8.16	8.27	8.07	8.17	-0.11	-1.33	2,224,329	8.59	2.27	0.02	0.24	... dd	148.33
Alaska Air Group	ALK	56.55	56.92	55.33	56.71	1.05	1.89	1,861,234	87.17	54.51	1.10	1.94	8.20	-29.56
Albany International Cl A	AIN	38.67	38.91	38.05	38.35	0.15	0.39	78,557	41.90	27.64	0.68	1.77	21.07	4.92
Albemarle	ALB	76.81	78.49	76.14	78.29	2.95	3.92	2,703,410	84.99	41.37	1.22	1.56	18.11	39.78
Alcoa	AA	9.35	9.38	9.19	9.33	0.23	2.53	18,034,915	11.50	6.14	0.12	1.29	... dd	-5.47
Alere	ALR	40.85	41.40	40.58	41.25	0.78	1.93	452,397	55.99	31.96	...	...	23.62	5.53
Alexander&Baldwin	ALEX	35.06	35.57	35.06	35.21	0.40	1.15	136,531	40.00	28.82	0.24	0.68	... dd	-0.28
Alexander's Inc.	ALX	383.95	386.42	382.41	384.71	12.99	3.49	3,347	434.50	350.03	16.00	4.16	24.26	0.16
Alexandria Real Estate Equities	ARE	98.74	99.88	98.31	99.86	1.53	1.56	372,712	100.03	70.69	3.20	3.20	74.57	10.51
Alibaba Group Holding ADR	BABA	75.50	76.60	75.50	76.28	2.05	2.76	10,934,517	86.42	57.20	...	...	17.27	-6.14
Alleghany	Y	520.00	528.63	516.99	526.28	12.83	2.50	108,934	547.98	440.24	...	...	14.11	10.12
Allegheny Technologies	ATI	11.83	12.08	11.55	11.95	0.39	3.37	2,842,900	31.70	7.08	0.32	2.68	... dd	6.22
Allegion	ALLE	64.43	66.51	64.20	66.41	2.39	3.73	850,203	69.69	52.95	0.48	0.72	38.61	0.74
Allergan	AGN	222.55	227.75	221.83	227.72	10.24	4.71	4,694,466	340.34	195.50	...	...	20.37	-27.13

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Allete	ALE	62.25	62.86	61.76	62.52	0.51	0.82	244,371	62.86	45.29	2.08	3.33	20.87	23.00
AllianceBernstein Holding	AB	21.82	22.28	21.77	22.19	0.63	2.92	209,038	30.07	16.11	1.60	7.21	11.10	-6.96
Alliance Data Systems	ADS	187.96	189.76	186.57	187.46	1.06	0.57	1,113,681	307.78	176.63	...	...	21.09	-32.22
Alliance One International	AOI	15.47	16.01	14.80	15.01	-0.26	-1.70	67,307	27.23	8.33	...	...	... dd	30.86
Alliant Energy	LNT	39.86	39.96	39.34	39.81	-0.04	-0.10	1,665,419	39.97	27.14	2.35	5.90	23.84	27.49
Allied World Assurance Holdings	AWH	34.01	34.25	33.44	33.70	0.46	1.38	697,391	45.05	30.29	1.04	3.09	...	-9.38
Allison Transmission Holdings	ALSN	26.86	27.43	26.86	27.41	0.84	3.16	2,327,048	30.06	20.56	0.60	2.19	29.60	5.87
Allstate	ALL	66.65	67.74	66.33	67.73	1.67	2.53	2,901,699	69.48	54.12	1.32	1.95	16.60	9.08
Ally Financial	ALLY	15.21	15.37	14.89	15.28	0.38	2.55	5,775,968	23.24	14.55	...	...	... dd	-18.03
Alon USA Energy	ALJ	6.13	6.30	6.12	6.21	0.22	3.67	1,183,176	23.29	5.92	0.60	9.66	... dd	-58.15
Alon USA Partners	ALDW	9.50	9.70	9.21	9.45	...	...	102,842	26.67	9.07	0.32	3.39	5.28	-59.35
Altisource Residential	RESI	8.51	8.99	8.47	8.63	0.13	1.53	1,679,832	17.86	8.47	0.60	6.95	... dd	-30.46
Altria Group	MO	67.69	67.92	66.97	67.91	-0.02	-0.03	8,188,554	68.00	47.41	2.26	3.33	24.43	16.66
Aluminum Corp. of China ADR	ACH	7.75	7.83	7.74	7.82	0.30	3.99	52,255	12.63	6.87	...	...	110.76	-5.10
Amber Road	AMBR	6.97	7.19	6.95	7.18	0.24	3.46	168,391	7.83	3.42	...	...	... dd	41.06
Ambev ADR	ABEV	5.58	5.67	5.57	5.62	0.15	2.74	22,757,170	6.30	3.86	...	...	26.08	26.01
A.M. Castle	CAS	1.62	1.71	1.53	1.71	0.05	3.01	53,108	6.32	1.28	...	...	... dd	7.55
AMC Entertainment Holding	AMC	26.39	26.68	26.23	26.51	0.49	1.88	244,791	32.99	19.28	0.80	3.02	20.71	10.46
AMEC Foster Wheeler ADR	AMFW	5.77	5.82	5.58	5.70	0.32	5.95	111,548	13.29	4.57	0.41	7.22	... dd	-11.49
Ameren	AEE	52.59	52.59	51.81	52.28	-0.03	-0.06	1,848,577	52.61	37.55	1.70	3.25	20.28	20.93
Ameresco	AMRC	4.45	4.49	4.24	4.30	-0.03	-0.69	159,703	7.90	3.91	...	...	25.29	-31.20
America Movil ADR	AMX	11.71	11.85	11.64	11.73	0.33	2.89	3,922,485	21.35	11.31	0.31	2.64	19.97	-16.57
American Assets Trust	AAT	40.98	41.75	40.64	41.59	0.88	2.16	117,006	43.79	34.07	1.00	2.40	48.93	8.45
American Axle&Manufacturing Holdings	AXL	13.93	14.04	13.60	13.77	0.01	0.07	2,084,955	23.00	11.44	...	...	4.41	-27.30
American Campus Communities	ACC	50.68	51.62	50.35	51.62	1.28	2.54	1,245,162	51.62	32.12	1.68	3.25	67.73	24.87
American Eagle Outfitters	AEO	15.50	15.99	15.45	15.63	0.22	1.43	6,372,197	18.49	12.78	0.50	3.20	13.13	0.84
American Electric Power	AEP	68.27	68.65	67.50	68.64	0.29	0.42	2,272,548	68.65	52.29	2.24	3.26	20.21	17.80
American Equity Investment Life Holding	AEL	13.89	14.03	13.40	13.62	0.02	0.15	765,899	30.02	12.65	0.22	1.62	6.52	-43.32
American Express	AXP	58.25	58.61	57.15	57.90	0.23	0.40	8,037,291	81.66	50.27	1.16	2.00	11.58	-16.75
American Financial Group	AFG	69.95	70.75	69.50	70.74	1.49	2.15	193,965	75.68	64.87	1.12	1.58	14.51	-1.86

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	American Homes 4 Rent Cl A	AMH	19.33	20.05	19.28	19.98	0.82	4.28	5,519,331	20.05	13.16	0.20	1.00	... dd	19.93
American International Group	AIG	49.85	49.88	48.80	49.82	1.03	2.11	9,416,687	64.93	48.41	1.28	2.57	... dd	-19.61
American International Group WT	AIG%	16.74	16.74	15.80	16.00	0.10	0.63	238,253	29.56	15.50	...	...	...	-32.66
American Midstream Partners	AMID	11.60	12.05	11.52	11.92	0.70	6.24	131,856	16.71	3.80	1.65	13.84	... dd	47.34
American Realty Investors	ARL	5.99	6.85	5.99	6.84	0.87	14.57	50,487	7.49	3.89	...	...	... dd	21.73
American Renal Associates Holdings	ARA	27.85	29.00	27.85	28.40	0.73	2.64	147,042	29.65	26.00	...	...	20.27	7.17
American States Water	AWR	42.30	42.55	41.83	42.43	0.15	0.35	135,030	47.24	35.80	0.90	2.11	27.20	1.14
American Tower REIT	AMT	109.82	110.84	109.19	110.80	1.91	1.75	1,697,428	111.47	83.07	2.12	1.91	71.95	14.29
American Vanguard	AVD	14.19	14.44	13.92	14.41	0.51	3.67	152,771	17.41	9.63	0.04	0.28	45.03	2.86
American Water Works	AWK	82.33	82.57	80.76	82.12	0.41	0.50	1,636,048	82.57	48.36	1.50	1.83	30.99	37.44
AmeriGas Partners	APU	46.00	46.56	45.49	46.41	0.93	2.04	282,493	47.85	30.80	3.76	8.10	30.53	35.42
Ameriprise Financial	AMP	87.07	87.42	84.92	85.70	0.18	0.21	3,279,924	129.22	76.00	3.00	3.50	10.09	-19.47
AmerisourceBergen	ABC	74.32	75.45	74.06	75.32	1.47	1.99	2,714,225	115.41	73.31	1.36	1.81	11.43	-27.37
Ametek	AME	44.40	44.76	44.25	44.71	0.83	1.89	1,584,230	57.67	42.82	0.36	0.81	18.40	-16.57
Amira Nature Foods	ANFI	7.35	7.70	7.24	7.58	0.39	5.42	253,926	14.56	2.51	...	...	...	-16.79
AMN Healthcare Services	AHS	38.16	38.97	37.78	37.91	0.18	0.48	730,228	41.38	21.24	...	...	19.44	22.09
Ampco-Pittsburgh	AP	10.92	11.00	10.38	10.73	0.06	0.56	119,754	19.22	8.88	0.36	3.36	... dd	4.58
Amphenol Cl A	APH	55.90	55.91	55.13	55.84	0.32	0.58	2,009,534	60.17	44.50	0.56	1.00	23.86	6.91
Amplify Snack Brands	BETR	14.19	14.36	13.95	14.17	0.14	1.00	549,599	17.20	9.15	...	...	79.83	23.00
Amrep	AXR	4.75	4.94	4.75	4.94	0.19	4.00	4,761	5.38	3.66	...	...	18.50	13.56
Anadarko Petroleum	APC	50.99	51.38	50.33	51.13	1.63	3.29	4,952,280	79.30	28.16	0.20	0.39	... dd	5.25
Anadarko Petroleum Un	AEUA	36.88	36.88	36.09	36.42	0.56	1.56	8,456	51.43	22.30	3.75	10.30	...	7.28
AngloGold Ashanti ADR	AU	17.41	17.58	17.13	17.19	-0.26	-1.49	4,594,614	17.59	5.64	...	...	... dd	142.11
Anheuser-Busch InBev ADR	BUD	123.35	123.47	121.69	123.37	1.96	1.61	1,600,337	132.91	102.52	4.60	3.73	26.14	-1.30
Anixter International	AXE	52.94	53.02	51.83	52.37	0.37	0.71	150,364	70.29	37.60	...	...	12.51	-13.28
Annaly Capital Management	NLY	10.72	10.94	10.61	10.91	0.26	2.44	20,180,306	11.13	8.25	1.20	11.00	... dd	16.31
Antero Midstream Partners	AM	25.63	26.14	25.23	25.99	0.81	3.22	346,600	29.36	16.47	0.94	3.62	30.22	13.89
Antero Resources	AR	27.15	27.50	26.72	27.44	0.88	3.31	3,009,478	34.67	18.50	...	...	13.99	25.87
Anthem	ANTM	126.21	128.08	125.40	127.05	2.20	1.76	2,592,137	165.93	115.63	2.60	2.05	14.32	-8.89
Anthem Corporate Un	ANTX	43.62	43.81	43.60	43.67	0.42	0.97	37,683	53.32	40.72	2.63	6.01	...	-5.17

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Anworth Mortgage Asset	ANH	4.48	4.65	4.47	4.64	0.16	3.57	997,252	5.29	3.66	0.60	12.93	131.44	6.67
Aon	AON	101.85	103.95	101.59	103.92	3.12	3.10	1,459,042	110.04	83.83	...	...	21.21	12.70
A.O. Smith	AOS	82.86	83.79	82.54	83.68	1.83	2.24	885,511	86.68	50.09	0.96	1.15	25.05	9.23
Apache	APA	53.42	54.20	52.95	54.18	2.18	4.19	2,319,457	59.59	32.20	1.00	1.85	... dd	21.83
Apartment Investment&Management	AIV	41.93	42.60	41.66	42.60	0.90	2.16	1,470,585	43.62	34.71	1.32	3.10	96.66	6.42
Apollo Commercial Real Estate Finance	ARI	15.63	15.91	15.53	15.81	0.40	2.60	1,020,893	18.25	12.92	1.84	11.64	12.56	-8.24
Apollo Global Management Cl A	APO	14.71	15.06	14.71	15.04	0.56	3.87	818,565	22.61	12.35	1.00	6.65	45.58	-0.92
Apollo Residential Mortgage	AMTG	13.30	13.30	13.14	13.27	0.14	1.07	292,531	15.26	9.57	1.92	14.47	... dd	11.05
Apple Hospitality REIT	APLE	18.09	18.53	18.09	18.33	0.43	2.40	704,941	20.97	13.82	1.20	6.55	30.05	-8.21
Applied Industrial Technologies	AIT	43.73	43.78	42.86	43.07	-0.47	-1.08	183,754	47.18	35.55	1.12	2.60	55.22	6.37
Aptargroup	ATR	74.90	75.69	74.53	75.69	1.09	1.46	215,681	80.36	60.73	1.20	1.59	24.57	4.18
Aqua America	WTR	34.57	34.70	34.14	34.69	0.15	0.43	920,032	34.70	24.40	0.71	2.05	30.17	16.41
Aramark	ARMK	31.87	32.20	31.82	32.08	0.44	1.39	1,598,624	35.06	28.09	0.38	1.18	31.45	-0.53
Arbor Realty Trust	ABR	6.71	6.90	6.71	6.89	0.18	2.68	146,872	7.35	6.01	0.60	8.71	10.94	-3.64
ARC Document Solutions	ARC	3.89	3.89	3.75	3.79	-0.04	-1.04	191,387	7.80	3.17	...	...	1.90	-14.25
ArcelorMittal ADR	MT	4.36	4.50	4.35	4.50	0.12	2.74	24,705,387	7.97	2.33	0.20	4.44	... dd	34.21
Archer Daniels Midland	ADM	39.74	40.57	39.60	40.56	1.42	3.63	4,174,860	49.50	29.86	1.20	2.96	15.54	10.58
Archrock	AROC	8.34	8.84	8.29	8.83	0.81	10.10	879,425	20.07	3.40	0.38	4.30	... dd	17.42
Arc Logistics Partners	ARCX	12.00	12.46	11.81	12.14	0.53	4.57	19,535	18.97	8.66	1.76	14.50	22.02	-8.52
Arcos Dorados Holdings Cl A	ARCO	4.68	4.75	4.42	4.55	-0.04	-0.87	1,124,009	5.45	2.16	...	...	... dd	46.30
Ardmore Shipping	ASC	6.70	7.15	6.70	7.08	0.48	7.27	432,493	15.07	6.46	0.64	9.04	5.46	-44.34
Ares Commercial Real Estate	ACRE	11.69	12.14	11.69	12.04	0.35	2.99	112,601	13.18	8.91	1.04	8.64	10.65	5.24
Ares Management	ARES	12.36	12.68	12.08	12.25	-0.10	-0.81	76,865	20.13	10.72	0.60	4.90	... dd	-5.26
Argan	AGX	39.63	40.16	39.10	39.14	-0.02	-0.05	158,445	44.04	28.03	0.70	1.79	14.32	20.80
Arista Networks	ANET	61.65	62.42	60.56	62.00	1.07	1.76	609,164	88.25	52.51	...	...	34.44	-20.35
Arlington Asset Investment Cl A	AI	12.69	13.11	12.67	12.79	0.11	0.91	443,157	20.36	9.42	2.50	19.55	... dd	-3.33
Armada Hoffler Properties	AHH	13.20	13.43	13.13	13.39	0.19	1.44	854,752	13.48	9.50	0.72	5.38	12.20	27.77
Armour Residential REIT	ARR	18.88	19.33	18.88	19.20	0.33	1.75	415,258	23.52	16.61	2.64	13.75	... dd	-11.76
Armstrong Flooring	AFI	17.17	17.31	16.68	16.70	-0.10	-0.60	200,828	19.95	11.77	...	...	...	30.37
Armstrong World Industries	AWI	37.08	37.33	36.67	37.09	0.56	1.53	312,983	52.60	31.13	...	...	56.46	-6.41

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Arrow Electronics	ARW	60.87	61.10	60.00	60.68	0.67	1.12	604,477	68.07	45.23	...	...	11.54	12.00
Arthur J. Gallagher	AJG	44.49	45.38	44.44	45.28	1.22	2.77	1,796,057	48.64	35.96	1.52	3.36	20.87	10.60
Artisan Partners Asset Management	APAM	26.23	27.11	26.14	26.93	0.33	1.24	696,770	48.39	23.65	2.40	8.91	15.23	-25.32
Asbury Automotive Group	ABG	52.76	53.34	51.71	52.13	0.16	0.31	371,841	96.58	43.56	...	...	8.16	-22.70
Ashford Hospitality Prime	AHP	14.37	14.42	13.16	13.30	-0.90	-6.34	710,259	17.34	8.37	0.48	3.61	... dd	-8.28
Ashford Hospitality Trust	AHT	5.01	5.22	4.98	5.05	0.10	2.02	711,469	8.96	4.15	0.48	9.50	... dd	-19.97
Ashland Inc.	ASH	112.00	112.00	108.91	110.09	-0.68	-0.61	682,752	123.88	88.30	1.56	1.42	32.46	7.20
Aspen Aerogels	ASPN	4.60	5.00	4.60	4.95	0.44	9.76	35,518	9.03	3.38	...	...	... dd	-18.45
Aspen Insurance Holdings	AHL	43.79	44.33	43.60	44.22	0.95	2.20	351,696	51.53	40.34	0.88	1.99	10.17	-8.45
Associated Banc-Corp.	ASB	16.13	16.62	15.99	16.49	0.65	4.10	1,960,589	20.90	15.45	0.44	2.67	14.22	-12.05
Associated Capital Group Cl A	AC	28.40	28.40	27.93	28.06	-0.19	-0.67	27,023	36.51	22.00	...	...	...	-8.00
Assurant	AIZ	81.90	83.31	81.28	83.17	2.16	2.67	483,671	89.22	64.36	2.00	2.40	17.77	3.27
Assured Guaranty	AGO	23.76	23.92	23.57	23.82	0.31	1.32	1,247,891	29.62	21.79	0.52	2.18	3.79	-9.88
Astoria Financial	AF	14.75	14.86	14.51	14.83	0.30	2.06	383,912	18.13	13.34	0.16	1.08	19.01	-6.44
AstraZeneca ADR	AZN	28.46	29.17	28.39	29.09	1.14	4.08	5,651,319	34.88	26.97	...	...	25.78	-14.32
Atento	ATTO	8.79	8.99	8.45	8.46	-0.36	-4.08	39,886	14.64	6.77	...	...	26.44	-13.14
Atkore International Group	ATKR	16.00	16.20	15.78	16.04	0.21	1.33	255,988	16.85	15.42	...	...	...	0.25
Atlantic Power	AT	2.39	2.46	2.31	2.43	0.09	3.85	515,398	3.27	1.57	0.09	3.72	... dd	23.35
Atlas Resource Partners	ARP	0.31	0.32	0.29	0.29	-0.03	-9.03	470,097	6.39	0.21	...	...	... dd	-71.74
Atmos Energy	ATO	78.03	78.25	77.12	78.23	0.36	0.46	440,069	78.25	51.03	1.68	2.15	24.76	24.10
AT&T	T	42.14	42.17	41.87	42.02	-0.01	-0.02	33,585,896	42.23	30.97	1.92	4.57	17.92	22.12
Atwood Oceanics	ATW	11.92	12.27	11.92	12.20	0.85	7.49	3,218,163	26.91	4.82	0.30	2.46	1.87	19.26
AU Optronics ADR	AUO	2.94	2.97	2.92	2.97	0.15	5.32	355,832	4.51	2.32	0.15	5.17	... dd	2.06
Autohome ADR	ATHM	21.80	22.08	20.83	20.95	-0.85	-3.90	1,145,864	50.88	20.83	...	...	14.40	-40.01
Autoliv	ALV	109.47	110.22	107.91	110.13	2.67	2.48	734,095	129.37	95.34	2.32	2.11	17.54	-11.73
AutoNation	AN	46.57	47.52	46.41	47.00	0.93	2.02	944,308	66.63	40.45	...	...	12.37	-21.22
AutoZone	AZO	770.30	791.58	768.53	790.46	22.81	2.97	432,978	810.00	662.70	...	...	20.14	6.54
Avalonbay Communities	AVB	174.11	177.93	172.79	177.91	4.28	2.47	1,054,291	192.29	158.97	5.40	3.04	31.31	-3.38
Avangrid	AGR	44.52	45.26	44.07	45.05	0.48	1.08	614,418	51.97	32.45	1.73	3.84	21.25	17.32
Avery Dennison	AVY	71.64	72.01	71.13	72.00	0.89	1.25	1,356,026	77.38	53.56	1.64	2.28	22.85	14.91

A	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	AVG Technologies	AVG	18.38	18.54	18.10	18.23	0.06	0.33	249,504	29.15	16.12	...	...	20.48	-9.08
Avianca Holdings ADS	AVH	6.11	6.19	6.00	6.09	0.13	2.18	137,035	10.91	3.40	0.03	0.56	... dd	42.62
Avista	AVA	43.38	43.42	42.66	43.22	0.04	0.09	475,614	43.42	29.77	1.37	3.17	20.48	22.19
Aviva PLC ADR	AV	10.15	10.20	9.76	9.92	0.51	5.42	1,114,827	16.87	9.26	0.81	8.18	14.58	-34.78
Avnet	AVT	39.34	40.22	39.18	39.68	0.76	1.95	996,639	46.95	36.41	0.68	1.71	9.43	-7.38
Avon Products	AVP	3.62	3.73	3.57	3.63	0.10	2.83	4,896,145	6.69	2.21	0.24	6.61	... dd	-10.37
AVX	AVX	13.13	13.34	13.13	13.26	0.20	1.53	130,078	14.32	10.43	0.42	3.17	22.10	9.23
Axalta Coating Systems	AXTA	25.78	25.98	25.00	25.60	0.22	0.87	3,500,029	33.63	20.67	...	...	80.00	-3.94
Axiall	AXLL	32.30	32.39	32.21	32.35	0.08	0.25	2,277,124	36.51	9.04	0.64	1.98	... dd	110.06
Axis Capital Holdings	AXS	51.77	52.17	51.33	52.11	0.93	1.82	418,684	60.00	51.01	1.40	2.69	10.57	-7.31
Axovant Sciences	AXON	11.67	12.57	11.67	12.46	0.99	8.63	315,194	22.88	8.86	...	...	... dd	-30.89
AZZ	AZZ	56.77	57.11	56.09	56.76	0.66	1.18	170,842	60.92	45.01	0.60	1.06	19.11	2.14

B	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Babcock&Wilcox Enterprises	BW	16.57	17.00	14.70	14.92	-4.02	-21.22	3,657,340	23.99	14.70	...	...	48.13	-28.51
Badger Meter	BMI	69.30	69.81	68.58	69.14	0.63	0.92	49,630	78.72	51.63	0.80	1.16	33.56	18.01
Baker Hughes	BHI	43.01	43.76	42.58	43.69	1.63	3.88	3,937,545	61.96	37.58	0.68	1.56	... dd	-5.33
Ball	BLL	68.77	70.75	68.10	70.60	2.26	3.31	3,963,011	76.69	57.95	0.52	0.74	75.11	-2.93
Banco Bilbao Vizcaya Argentaria ADR	BBVA	5.48	5.49	5.33	5.44	0.14	2.64	9,306,434	10.35	5.14	0.36	6.69	17.82	-25.78
Banco Bradesco Ord ADR	BBDO	7.65	7.82	7.62	7.67	0.30	4.07	5,593	8.70	3.77	0.06	0.79	...	61.63
Banco de Chile ADR	BCH	61.61	63.20	61.61	63.14	1.79	2.92	34,958	66.54	56.21	2.90	4.59	11.84	6.28
Banc of California	BANC	18.07	18.11	17.37	17.95	0.18	1.01	921,918	20.85	11.71	0.48	2.67	13.06	22.78
Banco Latinoamericano de Comercio Exterior Cl E	BLX	24.93	25.47	24.75	25.22	0.61	2.48	153,264	32.72	19.63	1.54	6.11	9.81	-2.74
BanColombia ADR	CIB	33.83	34.41	33.62	34.40	1.27	3.83	366,676	43.51	23.69	1.19	3.45	10.41	28.60
Banco Macro ADR	BMA	69.83	72.49	69.35	71.80	3.69	5.42	112,711	76.27	35.93	0.26	0.36	8.50	23.54
BancorpSouth	BXS	20.94	21.21	20.70	21.13	0.59	2.87	926,479	27.23	18.69	0.40	1.89	17.18	-11.92
Banco Santander ADR	SAN	3.80	3.86	3.72	3.84	0.15	4.07	20,781,286	7.34	3.60	0.23	5.99	6.94	-21.15
Banco Santander Brasil ADR	BSBR	5.18	5.27	5.16	5.26	0.20	3.95	773,860	5.65	2.96	0.43	8.16	...	35.22
Banco Santander-Chile ADR	BSAC	18.21	18.61	18.21	18.61	0.62	3.45	387,693	21.17	15.69	1.08	5.79	12.30	5.50
Bank of America	BAC	12.57	12.72	12.35	12.70	0.52	4.27	146,674,177	18.48	10.99	0.20	1.57	10.16	-24.54
Bank of America Cl A WT	BAC%A	3.30	3.63	3.17	3.26	0.09	2.84	279,002	7.19	3.11	...	...	...	-43.99
Bank of America Cl B WT	BAC%B	0.08	0.09	0.08	0.08	...	5.54	41,375	0.57	0.08	...	...	...	-70.37
Bank of Hawaii	BOH	66.06	66.78	65.26	66.28	1.16	1.78	340,921	72.77	54.55	1.92	2.90	17.04	5.37
Bank of Montreal	BMO	62.05	62.92	61.86	62.88	1.53	2.49	529,408	66.29	47.54	2.63	4.18	9.44	11.45
Bank of New York Mellon	BK	36.52	36.79	36.05	36.79	0.91	2.54	6,329,490	45.45	32.20	0.68	1.85	13.28	-10.75
Bank of Nova Scotia	BNS	48.61	48.99	48.37	48.94	0.90	1.87	859,927	53.16	35.01	2.22	4.53	8.80	21.02
Bankrate	RATE	7.27	7.38	7.25	7.31	0.14	1.95	431,769	15.80	6.59	...	...	... dd	-45.04
BankUnited	BKU	28.71	29.25	28.43	29.20	1.07	3.80	1,603,019	39.97	27.85	0.84	2.88	12.12	-19.02
Barclays ADR	BCS	7.27	7.39	7.13	7.30	0.27	3.84	63,035,662	18.05	6.76	0.81	11.07	... dd	-43.67
Barnes Group	B	31.39	31.83	31.13	31.26	-0.12	-0.38	219,539	41.78	30.07	0.52	1.66	14.27	-11.67
Barnes&Noble	BKS	10.98	11.00	10.46	10.58	-0.20	-1.86	2,540,696	19.00	7.25	0.60	5.67	... dd	21.47
Barnes&Noble Education	BNED	9.70	9.82	9.39	9.42	-0.17	-1.77	560,843	15.98	8.15	...	...	... dd	-5.33
Barracuda Networks	CUDA	14.21	14.69	14.21	14.53	0.50	3.56	420,177	40.72	9.44	...	...	... dd	-22.22
Barrick Gold	ABX	20.54	21.03	20.42	20.63	-0.48	-2.27	18,606,440	21.40	5.91	0.08	0.39	... dd	179.54

B	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Basic Energy Services	BAS	1.51	1.54	1.45	1.47	0.01	0.68	1,290,504	7.89	1.44	...	...	... dd	-45.15
Baxter International	BAX	42.70	43.41	42.31	43.38	1.03	2.43	6,019,042	46.95	32.18	0.52	1.20	6.14	13.71
Baytex Energy	BTE	5.34	5.56	5.33	5.52	0.46	9.09	3,151,509	15.89	1.08	0.91	16.50	... dd	70.37
BB&T	BBT	33.58	34.15	33.31	34.12	1.07	3.24	6,630,977	41.90	29.95	1.12	3.28	13.28	-9.76
BBVA Banco Frances ADR	BFR	19.16	20.69	19.05	20.46	1.52	8.03	185,558	25.35	12.51	0.15	0.75	9.79	7.23
BBX Capital Cl A	BBX	13.90	13.95	13.60	13.85	...	...	7,008	18.44	11.80	...	...	11.54	-11.50
BCE	BCE	46.21	46.48	46.04	46.26	0.19	0.41	799,419	47.85	31.49	2.15	4.65	14.62	19.78
Beazer Homes USA	BZH	7.02	7.24	7.02	7.20	0.36	5.26	736,122	20.42	6.07	...	...	0.62	-37.34
Becton Dickinson	BDX	163.98	164.68	162.88	164.08	1.07	0.66	1,377,007	172.20	128.87	2.64	1.61	43.75	6.48
Belden	BDC	56.96	57.20	55.84	56.50	0.20	0.36	322,265	82.65	36.51	0.20	0.35	23.54	18.50
Bellatrix Exploration	BXE	1.03	1.04	0.93	0.98	-0.02	-1.97	1,552,644	2.57	0.75	...	...	... dd	-18.98
Belmond	BEL	9.38	9.54	9.30	9.45	0.15	1.61	532,918	12.66	7.31	...	...	39.62	-0.53
Bemis	BMS	49.24	49.93	49.18	49.79	0.73	1.49	773,085	54.19	38.91	1.16	2.33	20.08	11.41
Benchmark Electronics	BHE	20.43	20.56	20.30	20.43	0.27	1.34	327,651	23.58	18.36	...	...	11.41	-1.16
Berkshire Hathaway Cl A	BRKA	209504.98	210500.00	207650.00	210400.00	2400.00	1.15	347	221985.00	186900.00	...	...	14.11	6.37
Berkshire Hathaway Cl B	BRKB	139.79	140.36	138.29	140.28	1.78	1.29	4,811,366	148.03	123.55	...	...	14.11	6.24
Berkshire Hills Bancorp	BHLB	25.63	25.79	25.31	25.65	0.40	1.58	124,105	30.69	24.71	0.80	3.12	13.64	-11.89
Berry Plastics Group	BERY	35.94	36.75	35.87	36.75	1.15	3.23	1,183,234	40.00	27.79	...	...	47.12	1.58
Best Buy	BBY	29.63	30.27	29.51	30.02	0.65	2.21	3,845,429	39.09	25.31	1.12	3.73	10.27	-1.41
B&G Foods	BGS	47.50	47.78	46.02	46.38	-0.55	-1.17	966,126	47.78	28.12	1.68	3.62	32.66	32.44
BHP Billiton ADR	BBL	23.94	24.19	23.57	23.88	1.17	5.15	3,140,292	40.60	16.36	0.64	2.68	... dd	5.43
BHP Billiton ADR	BHP	27.30	27.60	26.89	27.33	1.09	4.15	5,795,314	41.70	18.46	0.64	2.34	... dd	6.09
Biglari Holdings	BH	401.10	406.68	390.77	393.06	-3.08	-0.78	7,972	459.43	321.00	...	...	12.47	20.64
Big Lots	BIG	49.07	49.79	49.07	49.68	0.64	1.31	904,520	53.35	33.78	0.84	1.69	16.50	28.91
Bill Barrett	BBG	6.78	6.88	6.52	6.62	0.27	4.25	1,875,424	9.38	2.19	...	...	... dd	68.45
BioAmber	BIOA	2.94	3.10	2.86	2.91	-0.06	-2.02	35,967	8.92	2.86	...	...	... dd	-52.91
BioAmber WT	BIOA%	0.36	0.36	0.35	0.35	-0.09	-20.45	2,500	2.19	0.35	...	...	...	-75.18
Bio-Rad Laboratories Cl A	BIO	138.01	139.14	137.24	138.74	1.57	1.14	90,010	152.38	122.03	...	...	37.91	0.06
Bio-Rad Laboratories Cl B	BIOB	138.00	138.59	137.95	138.59	-1.99	-1.42	611	151.22	124.50	...	...	37.87	0.66
Bitauto Holdings ADR	BITA	25.50	27.34	25.45	27.00	1.55	6.09	707,459	52.14	16.09	...	...	... dd	-4.53

B	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Black Hills	BKH	61.93	61.97	61.13	61.88	-0.02	-0.03	417,814	63.53	36.81	1.68	2.71	... dd	33.28
Black Hills Un	BKHU	69.37	69.37	69.37	69.37	-0.10	-0.14	40,100	70.57	49.00	3.88	5.59	...	25.15
Black Knight Financial Services	BKFS	34.93	35.76	34.89	35.76	1.23	3.56	399,280	38.85	25.24	...	...	77.40	8.17
BlackRock	BLK	324.33	326.97	318.00	323.96	4.42	1.38	624,712	369.33	275.00	9.16	2.83	17.17	-4.86
Blackstone Group	BX	23.98	24.26	23.52	23.86	0.54	2.32	4,912,835	41.79	22.31	1.12	4.69	114.33	-18.40
Black Stone Minerals	BSM	14.54	15.18	14.54	15.08	0.78	5.45	42,253	17.50	10.71	1.05	6.96	... dd	4.50
Blackstone Mortgage Trust Cl A	BXMT	26.55	27.07	26.46	27.04	0.92	3.52	1,046,564	29.88	22.13	2.48	9.17	11.31	1.05
Blue Capital Reinsurance Holdings	BCRH	17.64	17.85	17.60	17.71	0.07	0.40	32,979	19.51	14.98	1.20	6.78	...	3.27
BlueLinx Holdings	BXC	7.17	7.23	7.06	7.06	-0.06	-0.84	2,452	10.20	3.00	...	...	... dd	33.21
Boardwalk Pipeline Partners	BWP	17.30	17.52	17.09	17.28	0.29	1.71	629,033	18.16	8.86	0.40	2.31	17.81	33.13
Boeing	BA	124.50	124.76	122.70	123.89	1.19	0.97	4,323,023	150.59	102.10	4.36	3.52	16.75	-14.32
Boise Cascade	BCC	20.78	21.08	20.61	20.97	0.50	2.44	299,442	37.97	13.80	...	...	16.64	-17.86
Bonanza Creek Energy	BCEI	2.12	2.15	1.96	1.96	0.04	2.08	1,906,510	18.73	0.88	...	...	... dd	-62.81
Boot Barn Holdings	BOOT	7.95	8.40	7.95	8.15	0.21	2.64	167,313	34.43	5.20	...	...	22.64	-33.69
Booz Allen Hamilton Holding	BAH	28.00	28.11	27.86	28.04	0.31	1.12	1,037,456	31.34	24.92	0.60	2.14	14.38	-9.11
BorgWarner	BWA	28.17	28.58	28.06	28.42	0.73	2.64	3,019,892	57.97	27.52	0.52	1.83	10.68	-34.26
Boston Beer Cl A	SAM	165.00	167.20	163.04	163.35	-0.51	-0.31	197,768	260.51	145.33	...	...	24.13	-19.10
Boston Properties	BXP	126.77	128.96	126.51	128.93	3.08	2.45	963,187	133.59	94.91	2.60	2.02	33.93	1.09
Boston Scientific	BSX	22.20	22.37	22.10	22.35	0.37	1.68	14,067,967	23.35	14.18	...	...	... dd	21.20
Box Cl A	BOX	10.50	10.50	9.98	10.17	0.15	1.50	953,505	19.15	8.82	...	...	... dd	-27.15
Boyd Gaming	BYD	17.71	17.96	17.67	17.95	0.50	2.87	1,175,855	21.43	14.22	...	...	46.03	-9.66
BP ADR	BP	33.01	33.27	32.75	33.24	1.25	3.91	9,805,537	41.52	27.01	2.40	7.22	... dd	6.33
BP Prudhoe Bay Royalty Trust	BPT	15.60	17.45	15.47	17.30	2.03	13.29	387,676	62.90	11.29	0.29	1.67	4.58	-30.63
Brady Cl A	BRC	29.19	29.37	28.74	29.00	-0.10	-0.34	201,902	32.76	18.46	0.81	2.79	96.54	26.20
Brandywine Realty Trust	BDN	15.85	16.32	15.81	16.29	0.54	3.43	1,167,560	16.45	11.22	0.64	3.93	... dd	19.25
BrasilAgro-Companhia Brasileira de Propriedades Agricolas ADR	LND	3.53	3.55	3.53	3.55	0.15	4.41	1,569	3.93	2.15	...	...	3.45	21.22
Braskem ADR	BAK	11.44	11.78	11.37	11.73	0.64	5.77	415,994	15.58	6.40	0.71	6.08	4.48	-13.37
BRF ADR	BRFS	13.11	13.22	12.95	13.06	0.31	2.43	1,281,926	22.22	11.05	0.57	4.34	16.13	-5.50
Bridgepoint Education	BPI	6.94	7.11	6.84	6.93	0.01	0.14	68,156	10.93	6.15	...	...	... dd	-8.94
Briggs&Stratton	BGG	20.11	20.31	19.89	19.93	0.09	0.45	317,500	24.48	15.47	0.54	2.71	21.66	15.20

B	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Bright Horizons Family Solutions	BFAM	64.97	65.11	63.78	64.49	0.25	0.39	255,005	70.59	56.76	...	...	41.61	-3.46
Brinker International	EAT	45.17	45.93	44.99	45.10	0.12	0.27	1,158,266	60.34	43.20	1.28	2.84	13.83	-5.94
Brink's	BCO	27.33	27.87	27.10	27.52	0.52	1.93	584,238	35.35	25.80	0.40	1.45	... dd	-4.64
Bristol-Myers Squibb	BMY	70.95	72.08	70.67	72.01	1.69	2.40	6,856,161	75.12	51.82	1.52	2.11	74.24	4.68
Bristow Group	BRS	11.90	12.08	11.43	11.73	0.53	4.73	1,356,152	54.53	10.81	0.28	2.39	... dd	-54.71
Brixmor Property Group	BRX	26.45	26.99	26.31	26.99	0.70	2.66	1,600,443	26.99	19.91	0.98	3.63	36.26	4.53
Broadridge Financial Solutions	BR	62.26	62.94	61.95	62.94	1.34	2.18	581,681	66.05	48.56	1.20	1.91	25.38	17.14
Brookdale Senior Living	BKD	14.87	15.34	14.85	14.97	0.30	2.04	2,434,896	35.54	11.28	...	...	... dd	-18.91
Brookfield Asset Management Cl A	BAM	32.51	32.80	32.16	32.46	0.36	1.12	1,018,950	35.75	25.68	0.51	1.57	14.11	4.75
Brookfield Business Partners	BBU	18.52	18.83	18.02	18.34	-0.16	-0.86	289,230	31.02	18.02	...	...	...	-26.64
Brookfield Canada Office Properties	BOXC	19.88	22.03	19.83	21.77	-0.13	-0.60	4,895	24.35	16.22	1.01	4.66	6.69	14.50
Brookfield Infrastructure Partners	BIP	42.55	42.55	41.97	42.16	0.29	0.69	189,941	45.36	30.50	2.28	5.41	55.47	11.21
Brookfield Property Partners	BPY	22.50	22.50	22.31	22.40	0.20	0.90	187,801	24.98	18.69	1.12	5.00	7.75	-3.61
Brookfield Renewable Partners	BEP	29.21	29.37	28.80	29.32	0.44	1.52	42,437	30.44	20.36	1.78	6.07	419.46	11.99
Brown&Brown	BRO	34.27	35.83	34.27	35.79	0.97	2.79	867,558	36.99	28.41	0.49	1.37	20.45	11.50
Brown-Forman Cl A	BFA	103.45	103.45	101.41	101.84	-0.13	-0.13	4,524	122.94	98.83	1.36	1.34	19.36	-7.51
Brown-Forman Cl B	BFB	94.45	95.26	93.75	94.28	0.26	0.28	646,966	111.06	90.02	1.36	1.44	17.92	-5.04
BRT Realty Trust	BRT	7.13	7.16	7.09	7.10	-0.04	-0.56	4,887	7.28	5.41	...	...	12.03	11.99
Brunswick	BC	42.43	43.49	42.39	43.32	1.50	3.59	1,498,637	55.76	36.05	0.60	1.39	17.22	-14.23
BT Group ADR	BT	26.57	26.92	26.30	26.88	1.67	6.62	933,288	37.69	24.36	1.36	5.07	8.54	-22.33
Buckeye Partners	BPL	68.81	69.41	67.28	69.00	1.60	2.37	675,332	76.56	47.07	4.80	6.96	19.55	4.61
Buckle Inc.	BKE	24.81	25.07	24.57	24.70	0.21	0.86	192,877	47.00	22.00	1.00	4.05	8.70	-19.75
Build-A-Bear Workshop	BBW	13.27	13.38	13.04	13.04	-0.12	-0.91	119,413	21.69	10.74	...	...	8.99	6.54
Bunge	BG	58.07	58.25	57.28	58.20	1.04	1.82	898,560	90.40	46.08	1.68	2.89	12.27	-14.76
Burlington Stores	BURL	62.54	63.48	62.15	63.29	1.04	1.67	973,731	64.51	39.40	...	...	28.64	47.53
BWX Technologies	BWXT	34.40	34.88	34.40	34.79	0.63	1.84	646,907	36.43	23.42	0.36	1.03	27.72	9.51

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	C1 Financial	BNK	21.70	22.20	21.62	22.11	0.59	2.74	40,636	24.88	17.66	...	...	22.56	-8.67
Cabela's	CAB	46.68	47.69	46.53	47.04	0.73	1.58	685,270	53.79	33.03	...	...	17.75	0.66
Cable One	CABO	484.05	490.23	480.05	489.27	7.73	1.61	39,625	518.31	365.00	6.00	1.23	30.45	12.82
Cabot	CBT	42.95	43.39	42.46	43.05	0.59	1.39	238,025	50.68	30.70	1.20	2.79	... dd	5.31
Cabot Oil&Gas	COG	24.56	26.05	24.42	25.99	1.93	8.02	5,487,739	31.76	14.88	0.08	0.31	... dd	46.92
CACI International Cl A	CACI	88.59	89.20	87.63	89.05	1.44	1.64	227,288	111.13	72.19	...	...	15.73	-4.02
CAE	CAE	12.20	12.29	11.85	11.88	-0.15	-1.25	48,611	13.27	9.34	0.23	1.96	13.39	7.12
CAI International	CAI	7.21	7.29	7.01	7.12	0.20	2.89	82,732	21.36	4.83	...	...	7.42	-29.37
CalAtlantic Group	CAA	35.22	35.66	35.00	35.46	0.80	2.31	1,392,336	46.75	26.97	0.16	0.45	14.96	-6.49
Caleres	CAL	23.10	23.27	22.84	22.92	0.08	0.35	224,712	33.83	21.27	0.28	1.22	12.52	-14.54
Calgon Carbon	CCC	13.12	13.20	12.75	12.88	-0.04	-0.31	232,488	19.77	12.75	0.20	1.55	17.64	-25.33
California Resources	CRC	11.88	12.30	11.51	12.06	1.06	9.64	2,996,671	64.80	2.81	...	...	... dd	-48.24
California Water Service Group	CWT	34.02	34.15	33.55	34.08	0.04	0.12	390,962	34.15	19.55	0.69	2.02	38.29	46.45
Calix	CALX	6.46	6.63	6.41	6.51	0.13	2.04	150,763	9.07	5.64	...	...	... dd	-17.28
Callaway Golf	ELY	9.77	9.84	9.73	9.79	0.09	0.93	844,684	10.62	7.97	0.04	0.41	80.11	3.93
Callon Petroleum	CPE	10.69	11.14	10.55	11.04	0.67	6.46	3,862,321	12.56	4.21	...	...	... dd	32.37
Calpine	CPN	13.52	14.28	13.52	14.22	0.81	6.04	4,577,851	19.73	11.53	...	...	118.50	-1.73
Cambrex	CBM	49.22	50.73	48.86	50.57	1.93	3.97	413,191	55.60	29.50	...	...	25.93	7.39
Camden Property Trust	CPT	84.99	85.78	84.22	85.76	1.19	1.41	630,843	87.19	67.27	3.00	3.50	44.33	11.72
Cameco	CCJ	10.79	10.83	10.41	10.54	-0.08	-0.78	2,324,190	14.79	10.31	0.32	2.99	27.74	-14.52
Campbell Soup	CPB	63.65	63.70	62.09	62.75	-0.82	-1.29	1,705,628	66.75	45.23	1.25	1.99	27.52	19.41
Canadian Imperial Bank of Commerce	CM	76.73	77.27	76.44	77.11	1.48	1.96	309,762	82.60	56.29	3.68	4.78	8.45	17.06
Canadian National Railway	CNI	56.99	57.69	56.51	57.51	1.11	1.97	986,031	66.22	46.23	1.19	2.06	12.67	2.92
Canadian Natural Resources	CNQ	29.46	29.72	29.15	29.37	0.57	1.98	3,288,361	32.02	14.41	0.73	2.50	... dd	36.36
Canadian Pacific Railway	CP	121.87	124.19	121.69	123.51	2.50	2.07	902,103	163.39	97.09	1.56	1.26	12.34	-3.21
Canon ADR	CAJ	28.25	28.50	28.21	28.46	0.47	1.68	592,889	32.71	26.60	1.41	4.97	17.52	-5.54
Cantel Medical	CMN	67.10	68.10	67.08	67.18	-0.35	-0.52	149,292	74.88	39.26	0.12	0.18	49.17	8.11
Capital One Financial	COF	59.25	59.77	58.66	59.66	1.51	2.60	6,324,312	92.10	58.02	1.60	2.68	8.65	-17.35
Capital One Financia Wt	COF%	18.84	20.97	18.84	20.97	1.97	10.37	12,755	50.01	18.84	...	...	...	-33.11
Capital Senior Living	CSU	16.33	16.86	16.33	16.61	0.46	2.85	158,749	24.98	14.58	...	...	... dd	-20.37

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Capstead Mortgage	CMO	9.35	9.54	9.25	9.52	0.25	2.70	996,142	11.75	7.48	0.92	9.66	10.46	8.92
CARBO Ceramics	CRR	12.67	12.75	12.23	12.54	0.22	1.79	350,560	43.05	10.60	...	...	... dd	-27.09
Cardinal Health	CAH	75.16	75.44	73.98	75.43	1.74	2.36	2,823,249	91.22	73.25	1.80	2.38	18.02	-15.50
Care Capital Properties	CCP	25.45	26.22	25.34	25.95	0.74	2.94	887,826	37.68	23.65	2.28	8.79	16.05	-15.11
Care.com	CRCM	8.15	8.51	8.15	8.24	0.11	1.35	92,650	9.49	4.89	...	...	... dd	15.08
Carlisle	CSL	99.82	101.64	99.44	101.64	2.91	2.95	459,291	105.79	75.17	1.20	1.18	19.25	14.60
CarMax	KMX	46.61	47.29	46.23	46.71	1.01	2.21	2,784,910	68.99	41.25	...	...	15.26	-13.45
Carnival	CCL	45.15	46.16	42.94	43.73	0.09	0.21	14,328,051	55.77	40.52	1.40	3.20	18.42	-19.73
Carnival ADR	CUK	45.37	46.33	43.62	44.23	0.48	1.10	868,291	58.08	42.45	1.40	3.17	18.63	-22.29
Carpenter Technology	CRS	30.97	31.32	30.46	30.84	0.54	1.78	344,681	41.25	23.99	0.72	2.33	89.34	1.88
Carriage Services	CSV	22.19	22.45	22.04	22.27	0.26	1.18	76,749	25.96	19.03	0.10	0.45	21.01	-7.59
Carters	CRI	101.64	103.44	101.50	102.85	1.45	1.43	406,822	109.53	82.22	1.32	1.28	22.26	15.52
Cash America International	CSH	40.62	40.98	40.09	40.19	-0.01	-0.02	109,783	44.77	23.77	0.32	0.80	34.06	34.19
Castlight Health Cl B	CSLT	4.04	4.08	3.81	3.95	0.06	1.54	305,536	8.42	2.54	...	...	... dd	-7.49
Catalent	CTLT	21.31	22.18	21.30	22.13	0.84	3.95	1,358,143	34.41	18.92	...	...	13.75	-11.59
CatchMark Timber Trust	CTT	11.52	11.75	11.52	11.62	0.12	1.04	103,257	12.29	7.90	0.54	4.65	... dd	2.74
Caterpillar	CAT	72.24	72.90	71.51	72.52	1.14	1.60	4,636,870	86.25	56.36	3.08	4.25	34.70	6.71
Cato Cl A	CATO	36.55	37.04	36.46	36.46	-0.04	-0.11	95,666	40.77	30.94	1.32	3.62	14.21	-0.98
CBIZ Inc	CBZ	9.99	10.07	9.95	10.00	...	...	134,963	11.54	9.07	...	...	15.11	1.42
CBL&Associates Properties	CBL	8.92	9.17	8.86	9.10	0.23	2.65	2,750,960	16.61	8.86	1.06	11.65	41.33	-26.43
CBRE Group	CBG	25.40	25.83	25.02	25.69	0.81	3.26	6,136,425	38.76	22.73	...	...	16.26	-25.71
CBS Cl A	CBSA	54.80	55.64	54.77	55.35	1.10	2.03	6,535	61.77	42.54	0.60	1.08	17.74	6.20
CBS Cl B	CBS	51.36	52.20	51.24	52.07	1.18	2.32	4,137,721	57.89	38.51	0.60	1.15	16.69	10.48
CDI	CDI	5.58	5.77	5.56	5.64	0.15	2.73	88,989	13.27	4.31	0.52	9.22	... dd	-16.57
CEB	CEB	57.58	58.42	57.23	58.12	0.85	1.48	214,306	91.57	49.27	1.65	2.84	24.94	-5.33
Cedar Fair Dep Rec	FUN	58.01	58.58	56.81	56.95	-0.12	-0.21	174,219	60.23	48.46	3.30	5.79	21.82	1.99
Cedar Realty Trust	CDR	6.97	7.20	6.87	7.19	0.12	1.70	367,720	7.40	5.75	0.20	2.78	122.49	1.55
Celadon Group	CGI	8.39	8.45	7.77	7.97	-0.30	-3.63	544,772	22.95	6.19	0.08	1.00	6.08	-19.41
Celanese Series A	CE	62.70	62.91	61.89	62.64	1.13	1.84	911,032	74.55	54.35	1.44	2.30	29.81	-6.97
Celestica	CLS	9.31	9.38	9.18	9.27	0.03	0.32	190,621	13.49	8.07	...	...	14.55	-15.96

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Cellcom Israel	CEL	6.08	6.13	6.05	6.12	0.37	6.43	17,479	8.52	3.53	0.96	15.71	4.78	-1.29
Cementos Pacasmayo ADR	CPAC	8.82	8.99	8.73	8.99	0.42	4.90	1,907	9.50	5.23	0.43	4.77	17.33	17.52
Cemex ADR	CX	5.71	5.78	5.57	5.69	0.20	3.64	12,401,786	8.88	3.50	...	...	32.26	6.24
Cencosud ADR	CNCO	8.28	8.78	8.28	8.78	0.74	9.20	59,496	8.78	5.20	0.09	0.99	18.08	42.07
Cenovus Energy	CVE	13.51	13.79	13.29	13.32	0.27	2.07	1,787,077	17.23	9.10	0.16	1.19	9.51	5.55
Centene	CNC	68.45	68.77	66.99	67.81	0.08	0.12	2,434,276	83.00	47.36	...	...	30.27	3.04
CenterPoint Energy	CNP	23.35	23.62	23.15	23.62	0.45	1.94	4,856,100	23.67	16.05	1.03	4.36	... dd	28.65
Central Pacific Financial	CPF	22.25	22.70	22.00	22.46	0.53	2.42	182,480	24.91	18.47	0.56	2.49	15.38	2.00
Century Communities	CCS	16.65	16.89	16.40	16.55	0.01	0.06	84,156	24.05	13.11	...	...	8.44	-6.55
CenturyLink	CTL	27.15	27.91	27.08	27.84	1.02	3.80	4,657,570	32.94	21.94	2.16	7.76	16.47	10.65
Cenveo	CVO	0.82	0.90	0.77	0.78	-0.04	-5.01	228,771	2.26	0.29	...	...	... dd	-10.10
CF Industries Holdings	CF	23.86	24.48	23.60	24.06	0.58	2.47	6,448,219	70.32	23.15	1.20	4.99	11.46	-41.04
CGG ADR	CGG	0.68	0.74	0.68	0.70	0.01	1.45	25,309	2.89	0.59	...	...	... dd	-50.07
CGI Group Cl A	GIB	41.57	42.04	41.43	41.71	0.48	1.16	147,001	49.50	31.99	...	...	13.12	4.20
ChannelAdvisor	ECOM	13.57	13.80	13.38	13.67	0.11	0.81	227,592	15.00	8.71	...	...	... dd	-1.30
Charles River Laboratories International	CRL	76.90	78.99	76.50	78.74	2.79	3.67	407,815	87.95	59.99	...	...	24.15	-2.05
Charles Schwab	SCHW	24.59	24.83	24.33	24.56	0.51	2.12	24,812,061	35.72	21.51	0.28	1.14	22.43	-25.42
Chatham Lodging Trust	CLDT	21.33	21.53	21.01	21.34	0.63	3.04	187,030	28.85	16.12	1.32	6.19	23.71	4.20
Cheetah Mobile ADR	CMCM	8.98	9.20	8.79	9.09	0.22	2.48	693,915	30.70	8.77	...	...	52.24	-43.26
Chegg	CHGG	4.67	4.85	4.67	4.71	0.10	2.17	305,810	8.84	3.15	...	...	... dd	-30.01
Chemed	CHE	132.16	134.25	131.82	132.09	0.47	0.36	118,512	160.12	124.77	0.96	0.73	20.74	-11.82
Chemours	CC	8.74	8.77	8.19	8.45	0.01	0.12	2,555,161	16.68	3.06	0.12	1.42	... dd	57.65
Chemtura Corp.	CHMT	25.13	25.27	24.70	24.99	0.19	0.77	475,547	32.34	23.50	...	...	117.43	-8.36
Cherry Hill Mortgage Investment	CHMI	15.70	15.70	15.54	15.61	0.16	1.04	51,081	17.26	12.60	1.96	12.56	13.69	20.08
Chesapeake Energy	CHK	4.28	4.32	4.18	4.28	0.22	5.42	23,254,081	11.90	1.50	...	...	... dd	-4.89
Chesapeake Granite Wash Trust	CHKR	2.03	2.07	2.00	2.04	0.08	4.08	43,419	7.53	1.56	0.16	7.90	2.00	-32.45
Chesapeake Lodging Trust	CHSP	21.99	22.75	21.99	22.60	0.76	3.48	498,371	32.61	21.55	1.60	7.08	20.18	-10.17
Chesapeake Utilities	CPK	64.24	64.58	62.68	62.77	-1.71	-2.65	87,838	67.36	45.25	1.22	1.94	23.87	10.61
Chevron	CVX	101.22	102.00	100.64	101.63	1.27	1.27	6,691,942	104.45	69.58	4.28	4.21	146.06	12.97
Chicago Bridge&Iron	CBI	32.91	33.38	32.48	33.23	0.94	2.91	1,621,131	53.73	31.30	...	...	... dd	-14.77

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Chico's Fas	CHS	10.25	10.44	10.18	10.22	0.07	0.69	1,555,124	17.09	9.61	0.32	3.13	...	-4.22
Chimera Investment	CIM	15.32	15.37	15.17	15.36	0.26	1.72	2,894,439	15.83	10.89	1.92	12.50	11.21	12.61
China Cord Blood	CO	5.68	5.78	5.68	5.75	0.04	0.70	8,497	7.69	4.61	...	...	27.74	-9.73
China Digital TV Holding ADR	STV	1.16	1.20	1.13	1.19	0.06	5.31	13,190	4.32	1.12	...	...	30.59	-31.61
China Distance Education Holdings ADR	DL	10.01	10.20	9.75	9.78	-0.08	-0.81	44,977	16.96	7.85	...	...	13.93	-33.42
China Eastern Airlines ADR	CEA	25.74	25.74	25.23	25.39	-0.24	-0.94	28,271	50.65	20.93	...	...	7.41	-9.77
China Green Agriculture	CGA	1.35	1.35	1.30	1.30	-0.01	-0.76	40,745	2.20	1.10	...	...	1.53	-15.03
China Life Insurance ADR	LFC	10.52	10.55	10.40	10.53	0.30	2.93	772,804	21.89	10.07	0.32	3.08	13.63	-34.15
China Mobile ADR	CHL	55.03	55.59	54.95	55.48	1.26	2.32	630,262	66.15	50.12	...	...	13.16	-1.51
China Nepstar Chain Drugstore ADR	NPD	2.47	2.50	2.44	2.44	...	...	124,993	2.58	1.75	0.32	13.11	6.01	...
China New Borun ADR	BORN	1.48	1.54	1.48	1.52	0.02	1.33	27,223	1.90	0.86	...	...	1.80	4.11
China Online Education Group ADR	COE	20.05	20.46	19.51	20.10	0.62	3.18	84,676	24.12	18.06	...	...	...	5.79
China Petroleum&Chemical ADR	SNP	69.22	69.53	68.57	69.50	2.32	3.45	145,122	86.53	48.28	1.86	2.67	14.39	15.87
China Southern Airlines ADR	ZNH	27.29	27.34	26.98	27.14	0.18	0.67	11,370	58.75	25.14	0.61	2.25	7.37	-28.86
China Telecom ADR	CHA	43.47	43.56	43.12	43.56	0.89	2.09	34,106	60.09	42.23	1.22	2.81	11.06	-6.22
China Unicom (Hong Kong) ADR	CHU	10.02	10.09	9.98	10.07	0.09	0.90	331,577	15.87	9.89	0.26	2.59	14.53	-16.50
China Xiniya Fashion ADR	XNY	1.08	1.08	1.08	1.08	...	...	35	2.00	0.93	...	...	... dd	-39.33
China Yuchai International	CYD	11.19	11.19	10.88	11.00	0.14	1.29	17,443	16.97	8.49	...	...	8.28	2.23
China Zenix Auto International ADR	ZX	0.99	0.99	0.81	0.84	-0.10	-10.79	14,635	1.19	0.43	0.06	7.14	... dd	6.33
Chipotle Mexican Grill Cl	CMG	396.39	397.44	389.00	391.67	2.89	0.74	716,945	758.61	384.77	...	...	37.92	-18.38
Choice Hotels International	CHH	44.83	45.29	44.16	44.99	0.74	1.67	247,901	55.95	40.78	0.82	1.82	20.45	-10.75
Christopher&Banks	CBK	2.12	2.25	2.11	2.22	0.16	7.77	152,470	4.30	0.96	...	...	... dd	34.55
Chubb	CB	122.89	125.22	122.04	125.22	4.08	3.37	1,678,412	128.78	96.00	2.76	2.20	16.63	7.16
Chunghwa Telecom ADR	CHT	35.01	35.20	34.93	35.20	0.50	1.44	348,554	35.60	28.49	1.48	4.21	19.98	17.22
Church&Dwight	CHD	98.87	99.99	98.07	99.98	1.24	1.26	686,268	107.36	76.85	1.42	1.42	31.94	17.79
Ciber	CBR	1.52	1.59	1.50	1.51	...	...	640,522	3.90	0.93	...	...	... dd	-56.98
Ciena	CIEN	18.24	18.41	17.70	18.34	0.39	2.17	4,779,059	26.50	15.62	...	...	166.73	-11.36
Cigna	CI	124.04	125.43	122.88	125.21	3.12	2.56	1,579,579	168.36	121.87	0.04	0.03	15.65	-14.43
Cimarex Energy	XEC	112.88	115.51	112.23	115.20	5.70	5.21	1,098,713	124.91	72.77	0.32	0.28	... dd	28.89
Cincinnati Bell	CBB	4.22	4.32	4.21	4.25	0.10	2.41	1,017,171	4.63	2.80	...	...	3.01	18.06

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Cinemark Holdings	CNK	33.37	33.64	32.60	33.00	-0.35	-1.05	760,162	41.91	26.56	1.08	3.27	16.42	-1.29
Ciner Resources	CINR	27.86	28.36	27.50	28.03	0.30	1.08	23,387	30.61	18.80	2.26	8.05	11.51	25.58
Circor International	CIR	54.00	54.25	53.12	53.68	0.60	1.13	94,399	61.63	32.79	0.15	0.28	191.71	27.35
CIT Group	CIT	29.13	29.48	28.70	29.41	0.96	3.37	1,696,470	49.27	25.18	0.60	2.04	5.14	-25.92
Citigroup	C	39.81	40.63	39.20	40.44	1.96	5.09	37,695,017	60.95	34.52	0.20	0.49	8.11	-21.86
Citigroup Wt 2019	C%A	0.06	0.07	0.06	0.06	...	4.95	25,685	0.82	0.05	...	...	...	-67.00
Citizens Cl A	CIA	7.64	7.81	7.32	7.35	-0.26	-3.42	88,060	10.28	5.73	...	...	... dd	-1.08
Citizens Financial Group	CFG	18.91	19.28	18.61	18.97	0.53	2.87	23,233,879	28.18	18.04	0.48	2.53	12.01	-27.57
City Office REIT	CIO	12.52	12.79	12.48	12.55	...	...	185,722	13.08	10.09	0.94	7.49	... dd	3.04
Civeo	CVEO	1.74	1.89	1.74	1.77	0.06	3.51	926,663	3.12	0.75	...	...	... dd	24.65
Civitas Solutions	CIVI	19.63	19.99	19.48	19.73	0.29	1.49	104,712	30.23	15.19	...	...	116.06	-31.47
C&J Energy Services	CJES	0.65	0.69	0.61	0.65	0.08	14.46	2,748,370	13.72	0.24	...	...	... dd	-86.33
Clarcor	CLC	58.10	59.00	58.10	58.69	0.99	1.72	411,117	62.56	44.13	0.88	1.50	20.17	18.14
Clayton Williams Energy	CWEI	29.45	30.33	28.66	28.87	1.00	3.59	495,438	70.87	6.35	...	...	... dd	-2.37
Clean Harbors	CLH	49.35	50.45	49.35	50.19	1.18	2.41	253,077	54.54	37.09	...	...	96.52	20.50
Clear Channel Outdoor Holdings	CCO	5.98	6.20	5.98	6.06	0.08	1.34	168,973	10.48	2.97	...	...	27.62	8.41
Clearwater Paper	CLW	63.79	63.82	62.62	62.77	-0.36	-0.57	119,257	66.65	32.00	...	...	16.87	37.87
Cliffs Natural Resources	CLF	4.85	5.02	4.80	4.93	0.28	6.02	7,443,121	5.83	1.20	...	...	9.34	212.03
Clorox	CLX	137.20	137.20	135.53	136.66	-0.37	-0.27	1,464,337	137.62	103.89	3.20	2.34	26.64	7.75
Cloud Peak Energy	CLD	1.96	2.09	1.91	2.00	0.13	6.95	972,712	5.20	1.08	...	...	... dd	-3.85
ClubCorp Holdings	MYCC	11.96	12.03	11.67	11.70	-0.04	-0.34	1,269,419	24.95	9.75	0.52	4.44	... dd	-35.96
CMS Energy	CMS	44.90	44.99	44.25	44.98	0.04	0.09	2,894,669	45.09	31.54	1.24	2.76	25.81	24.67
CNA Financial	CNA	29.75	30.08	29.48	29.90	0.48	1.63	246,893	40.61	27.99	1.00	3.34	26.00	-14.94
CNH Industrial	CNHI	7.16	7.18	6.94	7.05	0.25	3.68	2,237,450	9.72	5.67	0.14	2.00	...	3.07
CNO Financial Group	CNO	16.44	16.58	16.07	16.36	0.30	1.87	2,949,629	20.88	14.66	0.32	1.96	11.69	-14.30
CNOOC ADR	CEO	119.00	120.19	118.26	120.00	5.12	4.46	180,991	142.37	82.28	6.45	5.37	16.68	14.96
CNX Coal Resources	CNXC	8.74	9.12	8.51	8.96	0.61	7.31	53,391	17.34	5.98	2.05	22.88	5.89	-3.34
Coach Inc.	COH	37.82	38.82	37.82	38.54	1.13	3.02	2,842,782	42.13	27.22	1.35	3.50	27.53	17.75
Cobalt International Energy	CIE	1.48	1.51	1.35	1.41	-0.03	-2.08	6,815,496	9.97	1.32	...	...	... dd	-73.89
Coca-Cola	KO	44.06	44.19	43.67	44.18	0.40	0.91	16,006,459	47.13	36.56	1.40	3.17	26.61	2.84

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Coca-Cola European Partners	CCE	34.46	34.47	33.67	33.83	-0.12	-0.35	5,281,838	54.54	33.67	...	...	...	-31.30
Coca-Cola Femsa ADR	KOF	79.16	80.12	78.65	79.36	1.76	2.27	46,209	87.58	61.17	1.88	2.36	26.78	12.07
Coeur Mining	CDE	9.89	10.23	9.78	9.98	-0.15	-1.48	4,567,725	10.45	1.62	...	...	... dd	302.42
Cohen&Steers	CNS	39.17	39.17	38.23	38.85	0.25	0.65	144,793	42.37	25.84	1.04	2.68	28.99	27.46
Colfax	CFX	25.75	26.00	25.46	25.78	0.60	2.38	1,338,380	46.92	18.22	...	...	23.23	10.41
Colgate-Palmolive	CL	70.37	71.15	70.03	71.13	1.14	1.63	2,726,039	72.73	50.84	1.56	2.19	47.11	6.77
Colony Capital	CLNY	15.36	15.60	15.24	15.31	0.25	1.66	2,163,244	23.56	15.00	1.60	10.45	16.41	-21.41
Colony Starwood Homes	SFR	29.46	30.45	29.31	30.17	0.96	3.29	673,031	30.49	19.54	0.88	2.92	... dd	33.26
Columbia Pipeline Group	CPGX	25.48	25.49	25.48	25.48	...	...	2,802,516	31.19	15.39	0.56	2.18	40.94	27.40
Columbia Pipeline Partners	CPPL	14.65	15.00	14.58	14.92	0.44	3.04	120,726	26.30	11.24	0.75	5.03	16.90	-14.65
Columbia Property Trust	CXP	21.04	21.42	21.04	21.38	0.50	2.39	345,809	26.24	19.34	1.20	5.61	120.65	-8.94
Comerica	CMA	37.96	38.88	37.50	38.84	1.88	5.09	3,058,364	52.93	30.48	0.88	2.27	15.37	-7.15
Comerica Wt	CMA%	11.27	12.22	11.27	12.22	1.33	12.21	1,600	22.86	7.82	...	...	...	-12.78
Comfort Systems USA	FIX	31.07	31.24	30.57	30.92	-0.08	-0.26	233,130	35.00	22.64	0.28	0.91	21.77	8.80
Commercial Metals	CMC	15.93	16.25	15.90	16.14	0.43	2.74	2,217,464	18.50	12.44	0.48	2.97	38.43	17.90
Community Bank System	CBU	39.10	39.42	38.65	39.23	0.78	2.03	129,435	44.11	34.15	1.24	3.16	17.83	-1.78
Community Healthcare Trust	CHCT	20.45	21.31	20.33	21.16	0.84	4.13	124,064	21.31	15.61	1.52	7.18	... dd	14.81
Community Health Systems	CYH	12.26	12.68	12.00	12.24	0.16	1.32	4,188,187	52.66	10.59	...	...	15.33	-43.95
Companhia Brasileira de Distribuicao Grupo Pao de Acucar ADR	CBD	13.25	13.50	13.03	13.23	0.31	2.40	516,209	24.59	8.00	0.02	0.13	1084.43	25.76
Companhia de Saneamento Basico do Estado de Sao Paulo ADR	SBS	8.51	8.72	8.44	8.70	0.45	5.45	2,731,610	8.72	3.46	...	...	25.66	89.13
Companhia Energetica de Minas Gerais-Cemig ADR	CIGC	1.96	2.00	1.92	1.98	0.21	11.86	8,285	3.72	1.08	...	...	8.45	13.79
Companhia Energetica de Minas Gerais-Cemig ADR	CIG	1.94	2.02	1.94	1.99	0.11	5.85	4,688,029	3.86	1.02	...	...	8.49	32.67
Companhia Paranaense de Energia-COPEL ADR	ELP	8.97	9.13	8.92	9.04	0.48	5.61	850,274	11.57	4.22	0.57	6.31	9.82	54.00
Companhia Siderurgica Nacional ADR	SID	2.23	2.32	2.23	2.29	0.15	7.01	1,699,573	3.92	0.73	0.06	2.71	... dd	134.66
Compania Cervecerias Unidas ADR	CCU	21.78	22.55	21.78	22.46	1.00	4.66	157,921	25.27	18.78	0.58	2.59	23.20	3.69
Compania de Minas Buenaventura ADR	BVN	11.34	11.91	11.13	11.53	0.22	1.95	2,261,420	11.91	3.30	0.05	0.40	... dd	169.39
Compass Diversified Holdings	CODI	16.50	16.50	16.21	16.26	-0.02	-0.12	112,548	17.25	9.70	1.44	8.86	... dd	2.33
Compass Minerals International	CMP	74.85	75.74	73.68	73.80	-0.72	-0.97	398,428	86.41	66.30	2.78	3.77	16.84	-1.95
Computer Sciences	CSC	47.38	47.72	47.17	47.59	0.72	1.54	1,696,869	52.55	24.27	0.56	1.18	27.71	45.62
Comstock Resources	CRK	0.87	0.90	0.85	0.89	0.05	5.95	865,198	4.07	0.55	...	...	... dd	-52.41

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	ConAgra Foods	CAG	47.09	47.29	46.71	47.10	0.14	0.30	3,282,965	47.94	37.97	1.00	2.12	... dd	11.72
Concho Resources	CXO	118.56	120.22	117.39	118.81	3.33	2.88	1,821,165	130.03	69.94	...	...	... dd	27.95
Concord Medical Services Holdings ADR	CCM	3.53	3.83	3.53	3.76	0.24	6.82	42,041	7.48	3.51	...	...	... dd	-22.31
CONE Midstream Partners	CNNX	16.69	17.55	16.69	17.19	0.60	3.62	277,561	18.43	7.55	0.98	5.70	12.46	74.52
ConocoPhillips	COP	41.97	42.14	41.44	41.95	1.17	2.87	8,479,075	61.61	31.05	1.00	2.38	... dd	-10.15
Consol Energy	CNX	14.14	15.30	14.13	15.16	1.53	11.23	4,614,610	22.32	4.54	0.04	0.26	... dd	91.90
Consolidated Edison	ED	79.55	79.58	78.31	79.20	-0.53	-0.66	2,475,241	80.08	57.62	2.68	3.38	20.63	23.23
Constellation Brands Cl A	STZ	154.48	157.77	153.54	157.65	4.55	2.97	2,273,954	165.81	114.49	1.60	1.01	33.05	10.68
Constellation Brands Cl B	STZB	157.03	157.24	157.03	157.24	3.33	2.16	576	162.68	116.22	1.44	0.92	32.97	9.06
Constellium Cl A	CSTM	4.27	4.43	4.22	4.38	0.23	5.54	554,703	12.28	3.38	...	...	... dd	-43.12
Container Store Group	TCS	5.15	5.39	5.01	5.07	0.02	0.40	401,697	19.20	3.77	...	...	46.09	-38.17
Continental Building Products	CBPX	20.70	20.91	20.59	20.79	0.26	1.27	411,814	23.77	13.25	...	...	32.13	19.07
Continental Resources	CLR	42.52	43.99	42.20	43.74	2.71	6.60	3,722,835	45.92	13.94	...	...	... dd	90.34
Controladora Vuela Compania de Aviacion ADR	VLRS	17.68	18.11	17.60	18.01	0.59	3.39	344,576	21.90	11.65	...	...	10.03	4.95
Convergys	CVG	24.50	24.71	24.45	24.56	0.22	0.90	446,096	28.54	20.57	0.36	1.47	14.62	-1.33
Cooper	COO	164.07	168.70	164.00	168.50	5.51	3.38	381,950	179.97	119.28	0.06	0.04	39.83	25.56
Cooper-Standard Holdings	CPS	75.39	75.83	74.81	75.31	0.70	0.94	149,950	87.42	54.03	...	...	11.48	-2.94
Cooper Tire&Rubber	CTB	30.03	31.25	29.78	29.97	0.43	1.46	1,259,900	43.40	29.29	0.42	1.40	7.40	-20.82
Copa Holdings Cl A	CPA	49.99	52.04	49.69	50.42	0.99	2.00	835,832	86.37	39.03	2.04	4.05	11.51	4.48
Core Laboratories	CLB	118.40	118.91	115.18	117.70	1.52	1.31	612,700	135.49	84.50	2.20	1.87	51.17	8.24
CoreLogic	CLGX	36.04	37.23	35.97	37.21	1.36	3.79	438,709	42.31	30.73	...	...	26.58	9.89
CoreSite Realty	COR	86.13	87.70	85.50	87.63	2.22	2.60	491,556	87.70	44.51	2.12	2.42	74.90	54.50
Corning	GLW	19.29	19.48	19.18	19.38	0.32	1.68	6,978,053	21.30	15.42	0.54	2.79	56.32	6.02
Corporate Office Properties Trust	OFC	28.34	28.96	28.12	28.93	0.84	3.01	1,204,075	28.96	19.52	1.10	3.80	28.78	32.52
Corrections of America	CXW	34.60	34.85	34.28	34.85	0.44	1.28	730,176	35.48	24.21	2.16	6.20	19.58	31.56
Cosan Cl A	CZZ	5.90	6.26	5.89	6.19	0.40	6.91	891,553	6.51	2.47	0.09	1.47	11.79	67.75
Costamare	CMRE	8.83	9.14	8.65	9.08	0.57	6.70	546,559	18.93	6.01	1.16	12.78	5.29	-12.86
Cotiviti Holdings	COTV	18.88	19.43	18.88	19.26	0.58	3.10	481,486	20.00	17.00	...	...	...	12.57
Cott	COT	13.39	14.22	13.38	14.20	0.95	7.17	1,614,457	16.70	8.96	0.24	1.69	... dd	29.21
Coty Cl A	COTY	25.54	25.77	25.11	25.35	0.01	0.04	813,952	32.72	21.48	0.25	0.99	45.27	-1.09

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Cousins Properties	CUZ	10.17	10.19	10.04	10.11	0.04	0.40	1,588,641	11.07	7.53	0.32	3.17	45.58	7.21
Covanta Holding	CVA	15.91	16.04	15.67	15.87	0.12	0.76	1,291,857	21.80	12.48	1.00	6.30	32.39	2.45
CPFL Energia ADR	CPL	12.09	12.23	12.02	12.19	0.41	3.48	426,377	12.66	6.38	0.23	1.87	24.68	68.41
Crane	CR	57.12	57.12	55.02	55.54	1.27	2.34	427,904	60.20	41.68	1.32	2.38	14.03	16.10
Crawford Cl A	CRDA	7.33	7.65	7.25	7.25	-0.08	-1.09	20,751	7.90	3.81	0.28	3.86	... dd	43.00
Crawford Cl B	CRDB	7.93	8.35	7.84	7.88	0.04	0.51	144,810	8.68	3.99	0.20	2.54	... dd	48.40
C.R. Bard	BCR	225.59	227.74	225.03	227.62	2.59	1.15	413,489	230.76	169.09	1.04	0.46	159.17	20.15
Credicorp	BAP	146.65	149.98	145.83	149.26	5.00	3.47	393,058	156.89	81.78	2.32	1.55	...	53.37
Credit Suisse Group ADR	CS	10.55	10.66	10.41	10.55	0.05	0.48	11,350,787	29.99	10.39	...	...	... dd	-51.36
Crescent Point Energy	CPG	15.13	15.28	14.99	15.19	0.60	4.14	710,909	20.89	7.82	0.28	1.85	... dd	30.39
Crestwood Equity Partners	CEQP	20.15	20.93	20.00	20.48	1.00	5.13	227,834	44.50	7.90	2.40	11.72	... dd	-1.44
CRH ADR	CRH	27.25	27.87	27.23	27.80	1.26	4.75	3,184,740	31.55	23.33	1.00	3.60	28.72	-3.54
CrossAmerica Partners	CAPL	23.82	24.40	23.31	23.70	0.17	0.72	57,579	31.49	17.39	2.39	10.08	55.37	-8.56
Cross Timbers Royalty Trust	CRT	17.41	18.07	17.41	17.70	0.36	2.08	7,407	19.16	12.00	0.73	4.13	13.71	36.05
Crown Castle International	CCI	97.87	99.00	97.10	99.00	1.82	1.87	3,162,083	99.00	75.71	3.54	3.58	78.23	14.52
Crown Holdings	CCK	48.65	49.54	48.33	49.48	1.12	2.32	1,071,683	55.44	43.30	...	...	16.12	-2.41
CryoLife	CRY	11.56	11.76	11.56	11.63	0.11	0.95	158,821	13.00	8.94	0.12	1.03	51.69	7.88
CSRA	CSRA	22.35	22.56	21.95	22.35	0.20	0.90	1,290,195	33.44	20.98	0.40	1.79	41.78	-25.50
CSS Industries	CSS	26.38	26.57	26.13	26.22	0.02	0.08	26,046	31.61	24.11	0.80	3.05	13.87	-7.61
CST Brands	CST	41.34	42.32	40.85	41.86	0.54	1.31	1,025,727	45.27	29.73	0.25	0.60	20.62	6.95
CTS	CTS	17.23	17.25	16.89	17.01	-0.13	-0.76	80,448	20.25	12.87	0.16	0.94	70.88	-3.57
CubeSmart	CUBE	30.42	30.76	30.25	30.66	0.47	1.56	2,246,936	33.52	22.90	0.84	2.74	67.55	0.13
Cubic	CUB	38.69	38.69	37.24	38.19	-0.11	-0.29	316,660	49.78	30.11	0.27	0.71	30.55	-19.17
Cullen/Frost Bankers	CFR	59.68	59.99	58.53	59.80	1.38	2.36	588,120	79.83	42.41	2.16	3.61	14.10	-0.33
Culp Inc.	CFI	27.68	27.80	27.18	27.36	-0.15	-0.55	46,906	35.23	22.61	0.28	1.02	20.12	7.42
Cummins	CMI	106.80	108.40	105.33	106.94	1.19	1.13	2,795,887	132.78	79.88	3.90	3.65	14.16	21.51
Curtiss-Wright	CW	79.70	80.02	78.56	79.33	0.36	0.46	225,605	87.76	58.00	0.52	0.66	21.00	15.81
Customers Bancorp	CUBI	24.69	24.73	23.96	24.14	-0.10	-0.41	192,696	31.63	21.66	...	...	11.83	-11.32
Cvent	CVT	35.71	35.77	35.71	35.75	0.06	0.17	624,586	37.25	17.85	...	...	... dd	2.41
CVR Energy	CVI	15.91	16.11	15.52	15.85	0.19	1.21	970,377	48.37	15.29	2.00	12.62	14.03	-59.72

C	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	CVR Partners	UAN	7.80	7.98	7.73	7.95	0.44	5.86	178,868	13.04	4.77	1.08	13.58	11.36	-0.75
CVR Refining	CVRR	7.80	8.05	7.63	7.70	-0.03	-0.39	671,323	22.74	7.57	...	...	6.47	-59.32
CVS Health	CVS	94.17	94.40	92.81	93.70	0.46	0.49	4,358,835	113.65	81.37	1.70	1.81	20.37	-4.16
Cypress Energy Partners	CELP	9.01	9.33	8.96	9.06	0.11	1.23	15,350	16.82	5.28	1.63	17.94	73.12	2.95
CYS Investments	CYS	8.13	8.29	8.10	8.28	0.17	2.10	2,207,985	8.67	5.88	1.00	12.08	... dd	16.13

D	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Danaher	DHR	97.74	98.19	96.98	98.12	0.80	0.82	3,162,257	100.50	81.25	0.50	0.51	24.72	5.64
Danaher Wi	DHR@	73.33	74.00	72.67	72.70	-1.35	-1.82	15,306	74.21	72.67	...	...	...	-1.76
Dana Holding	DAN	10.51	10.87	10.51	10.56	0.09	0.86	1,863,901	20.82	10.42	0.24	2.27	12.14	-23.48
Danaos	DAC	3.02	3.16	2.97	2.99	-0.02	-0.66	32,429	6.64	2.97	...	...	2.51	-50.08
Daqo New Energy ADR	DQ	22.43	23.64	22.14	22.98	1.28	5.90	105,300	27.45	11.02	...	...	12.05	38.02
Darden Restaurants	DRI	65.20	65.50	64.47	65.24	0.30	0.46	2,200,807	68.68	53.38	2.00	3.07	24.71	2.51
Darling Ingredients	DAR	13.69	13.88	13.60	13.74	0.19	1.40	983,023	15.93	7.78	...	...	28.04	30.61
DaVita HealthCare Partners	DVA	74.30	74.96	73.98	74.61	0.83	1.12	917,036	81.89	61.36	...	...	33.61	7.03
DCP Midstream Partners	DPM	33.18	34.77	33.18	34.71	2.35	7.26	402,042	38.15	15.09	3.12	8.99	37.32	40.70
DCT Industrial Trust	DCT	45.86	46.50	45.47	46.49	1.15	2.54	1,031,571	46.50	31.08	1.16	2.50	41.03	24.40
DDR Corp	DDR	17.73	17.98	17.53	17.92	0.36	2.05	3,071,131	18.59	14.71	0.76	4.24	167.95	6.41
Dean Foods	DF	17.25	17.52	17.14	17.29	0.04	0.23	1,602,902	21.17	14.55	0.36	2.08	15.47	0.82
Deckers Outdoor	DECK	54.25	55.24	53.95	54.98	1.27	2.36	415,312	74.86	40.74	...	...	14.74	16.48
Deere	DE	80.93	81.85	80.04	81.38	1.40	1.75	2,475,230	98.23	70.16	2.40	2.95	16.37	6.70
Delek Logistics Partners	DKL	25.28	26.80	25.28	25.65	0.73	2.93	105,653	48.46	21.84	2.44	9.51	10.27	-28.13
Delek US Holdings	DK	12.15	12.76	12.14	12.65	0.75	6.30	1,079,288	40.47	11.41	0.60	4.74	126.50	-48.58
Delhaize Group ADR	DEG	25.13	25.16	24.78	25.13	0.57	2.32	104,229	27.43	19.56	0.50	2.00	21.26	3.46
Delphi Automotive	DLPH	60.18	61.75	59.76	60.72	1.66	2.81	3,348,823	88.89	55.59	1.16	1.91	13.43	-29.17
Delta Air Lines	DAL	34.27	34.67	33.60	34.67	1.31	3.93	19,324,908	52.77	32.60	0.54	1.56	5.84	-31.60
Deltic Timber	DEL	63.26	63.26	61.96	62.39	-0.55	-0.87	27,460	69.92	50.84	0.40	0.64	670.86	5.98
Deluxe Corp.	DLX	61.81	63.15	61.68	63.01	1.69	2.76	287,640	67.81	49.46	1.20	1.90	13.64	15.53
Demand Media	DMD	5.17	5.31	5.15	5.26	0.16	3.14	21,447	6.47	3.94	...	...	... dd	-4.36
Demandware	DWRE	74.84	74.89	74.82	74.85	0.02	0.03	1,341,161	75.90	26.47	...	...	... dd	38.69
Denbury Resources	DNR	4.05	4.09	3.75	3.86	0.07	1.85	14,120,631	6.40	0.86	0.25	6.48	... dd	91.09
Deutsche Bank	DB	14.39	14.46	13.88	14.17	0.30	2.16	7,793,822	35.38	13.40	0.84	5.93	... dd	-41.33
Devon Energy	DVN	35.02	36.13	34.88	35.99	2.24	6.64	7,627,705	59.88	18.07	0.24	0.67	... dd	12.47
DeVry Education Group	DV	17.13	17.20	16.58	16.75	-0.22	-1.30	655,485	32.18	15.36	0.36	2.15	29.91	-33.82
DHI Group	DHX	6.07	6.21	6.05	6.14	0.10	1.66	398,733	10.48	5.99	...	...	... dd	-33.04
DHT Holdings	DHT	5.10	5.15	5.00	5.02	0.05	1.01	2,277,144	8.99	4.88	1.00	19.92	4.44	-37.95
Diageo ADR	DEO	106.14	106.15	104.40	105.90	2.28	2.20	1,455,893	122.21	99.59	2.54	2.40	17.70	-2.91

D	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Diamond Offshore Drilling	DO	24.07	24.48	23.69	23.98	0.55	2.35	1,826,374	26.72	14.18	...	...	47.96	13.65
Diamond Resorts International	DRII	23.77	24.27	23.71	24.07	0.65	2.78	758,774	32.49	16.19	...	...	11.30	-5.64
Diamondrock Hospitality	DRH	8.57	8.83	8.57	8.66	0.17	1.94	2,138,357	13.86	7.28	0.50	5.77	19.35	-10.26
Diana Shipping	DSX	2.19	2.44	2.12	2.35	0.23	10.85	739,787	8.27	1.95	...	...	... dd	-45.98
Dick's Sporting Goods	DKS	41.10	42.10	40.80	41.51	1.44	3.59	3,636,503	53.83	33.42	0.60	1.46	14.77	17.43
Diebold	DBD	23.70	23.93	23.24	23.56	0.22	0.94	592,749	37.98	22.84	1.15	4.88	6.25	-21.70
DigitalGlobe	DGI	20.00	21.02	20.00	20.93	1.15	5.81	744,450	28.32	11.80	...	...	46.51	33.65
Digital Realty Trust	DLR	104.75	107.07	104.51	106.64	2.52	2.42	2,197,806	107.07	60.66	3.52	3.30	94.37	41.02
Dillard's	DDS	59.13	60.23	57.85	59.13	0.30	0.51	462,277	108.70	54.37	0.28	0.47	9.21	-10.01
DineEquity	DIN	82.16	83.03	81.38	82.51	0.52	0.63	249,709	106.09	77.36	3.68	4.46	15.28	-2.55
Diplomat Pharmacy	DPLO	32.60	34.72	32.60	33.99	1.93	6.02	424,509	52.33	22.41	...	...	59.63	-0.67
Discover Financial Services	DFS	51.37	51.76	50.52	51.15	0.44	0.87	5,018,452	59.88	42.86	1.12	2.19	9.84	-4.61
Dolby Laboratories Cl A	DLB	46.51	46.80	46.25	46.77	0.59	1.28	274,129	49.59	29.87	0.48	1.03	27.03	38.99
Dollar General	DG	94.00	94.27	91.92	92.90	-0.61	-0.65	2,622,537	94.27	59.75	1.00	1.08	22.44	29.26
Dominion Diamond	DDC	8.89	9.03	8.59	8.64	-0.13	-1.48	240,710	14.25	7.27	0.40	4.63	... dd	-15.54
Dominion Midstream Partners	DM	26.66	27.12	26.32	26.62	0.22	0.83	123,349	40.07	23.12	0.90	3.37	23.51	-13.18
Dominion Resources Inc. Un Series B	DCUB	58.87	59.88	58.81	59.88	1.06	1.80	37,581	59.88	52.78	3.00	5.01	...	11.57
Dominion Resources Un	DCUC	50.96	51.50	50.83	50.97	0.52	1.03	927,051	53.31	46.70	3.19	6.25	...	6.01
Dominion Resources (Virginia)	D	74.77	76.44	74.32	76.44	1.49	1.99	5,508,323	76.59	64.54	2.80	3.66	24.04	13.01
Domino's Pizza	DPZ	123.16	124.57	122.35	124.53	2.45	2.01	532,072	140.80	99.00	1.52	1.22	35.08	11.94
Domtar	UFS	34.19	34.25	33.54	33.70	-0.03	-0.09	573,965	42.95	29.88	1.66	4.93	19.37	-8.80
Donaldson	DCI	33.90	34.12	33.75	33.92	0.40	1.19	1,443,459	37.08	25.21	0.70	2.06	24.40	18.35
Dorian LPG	LPG	7.10	7.34	7.10	7.26	0.27	3.86	172,790	17.59	6.90	...	...	3.17	-38.32
Douglas Dynamics	PLOW	24.21	24.68	24.07	24.63	0.54	2.24	303,489	24.98	16.89	0.94	3.82	11.40	16.90
Douglas Emmett	DEI	33.80	34.21	33.64	34.21	0.69	2.06	846,102	34.70	24.73	0.88	2.57	94.24	9.72
Dover	DOV	65.41	66.22	65.21	66.21	1.61	2.49	1,272,864	72.36	50.91	1.68	2.54	17.89	7.99
Dover Downs Gaming&Entertainment	DDE	1.10	1.10	1.09	1.10	...	...	4,933	1.19	0.82	0.08	7.27	18.33	13.26
Dover Motorsports	DVD	2.13	2.15	2.13	2.14	0.07	3.38	3,199	2.50	1.93	0.05	2.34	14.27	-8.15
Dow Chemical	DOW	49.99	50.08	47.75	48.50	-1.01	-2.04	13,258,264	57.10	35.11	1.84	3.79	9.42	-5.79
DRDGOLD ADR	DRD	5.29	5.53	5.14	5.46	-0.08	-1.44	276,852	6.05	1.10	0.96	17.66	...	241.25

D	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Drew Industries	DW	79.37	81.45	78.84	80.75	2.41	3.08	215,339	85.38	51.00	1.20	1.49	22.12	32.62
D.R. Horton	DHI	29.91	30.32	29.83	30.24	0.76	2.58	2,578,923	33.10	22.97	0.32	1.06	13.87	-5.59
Dril-Quip	DRQ	57.34	57.34	56.32	56.54	0.17	0.30	332,844	75.97	48.88	...	...	12.36	-4.54
Dr Pepper Snapple Group	DPS	95.64	95.64	93.72	94.73	-1.12	-1.17	2,033,313	96.28	72.00	2.12	2.24	22.99	1.64
Dr. Reddy's Laboratories ADR	RDY	48.45	49.03	48.27	49.02	1.23	2.57	483,362	68.00	40.67	0.30	0.61	27.28	5.90
DST Systems	DST	107.76	111.53	107.76	111.46	4.68	4.38	276,454	134.65	95.54	1.32	1.18	12.92	-2.28
DSW Cl A	DSW	20.40	20.82	20.17	20.31	0.03	0.15	1,808,630	35.20	18.51	0.80	3.94	14.93	-14.88
DTE Energy	DTE	96.49	96.90	95.41	96.79	0.30	0.31	1,251,282	96.95	74.43	3.08	3.18	24.82	20.70
Ducommun	DCO	18.71	19.24	18.71	18.99	0.44	2.37	36,163	27.00	12.28	...	...	... dd	17.08
Duke Energy	DUK	83.77	84.00	83.12	83.94	-0.05	-0.06	4,405,582	84.16	65.50	3.30	3.93	21.87	17.58
Duke Realty	DRE	25.66	26.16	25.47	26.15	0.67	2.63	3,378,465	26.16	17.60	0.72	2.75	47.31	24.41
Dun&Bradstreet	DNB	119.54	119.54	117.28	118.11	1.43	1.23	365,900	128.87	85.99	1.93	1.63	22.03	13.64
Dupont Fabros Technology	DFT	46.22	46.51	45.82	46.28	0.47	1.03	1,269,370	47.32	24.88	1.88	4.06	... dd	45.58
Dycom Industries	DY	84.51	87.56	84.43	86.38	2.92	3.50	785,251	90.82	47.10	...	...	25.86	23.47
Dynagas LNG Partners	DLNG	12.90	13.33	12.90	13.12	0.53	4.21	122,756	16.99	6.70	1.69	12.88	7.81	35.26
Dynegy	DYN	14.96	16.31	14.90	15.93	1.31	8.96	4,314,856	30.18	7.20	...	...	13.39	18.88
Dynegy Un	DYNC	96.36	101.00	96.36	101.00	4.64	4.82	111,569	...	...	...	...	...	...
Dynegy WT	DYN%	0.35	0.36	0.35	0.36	0.01	1.87	4,017	4.06	0.20	...	...	...	-23.43
Dynex Capital	DX	6.69	6.80	6.62	6.72	0.06	0.90	623,014	7.70	5.22	0.84	12.50	... dd	5.83

E	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Eagle Materials	EXP	72.98	74.22	72.61	73.49	1.34	1.86	609,626	87.04	45.02	0.40	0.54	24.02	21.61
Easterly Government Properties	DEA	19.21	19.57	19.14	19.57	0.67	3.54	288,815	19.97	15.25	0.92	4.70	266.98	13.91
EastGroup Properties	EGP	67.61	68.25	67.17	67.96	0.96	1.43	438,690	68.92	49.31	2.40	3.53	36.93	22.21
Eastman Chemical	EMN	66.69	66.93	65.51	66.51	0.70	1.06	1,528,305	83.68	56.03	1.84	2.77	10.71	-1.48
Eastman Kodak	KODK	15.37	15.66	15.24	15.48	0.19	1.24	134,989	17.31	7.56	...	...	... dd	23.44
Eastman Kodak Co. WT 125%	KODK%	3.88	4.24	3.85	3.85	0.30	8.45	2,153	4.95	0.98	...	...	...	38.99
Eastman Kodak WT	KODK%A	3.48	3.48	3.48	3.48	0.09	2.51	500	3.92	0.27	...	...	...	89.89
Eaton	ETN	56.14	57.11	55.85	56.86	1.29	2.32	4,551,685	68.23	46.19	1.52	2.67	13.77	9.26
Eaton Vance	EV	33.69	33.69	33.10	33.56	0.45	1.36	1,178,369	40.11	26.44	1.06	3.16	16.13	3.48
ECA Marcellus Trust I	ECT	1.84	1.96	1.84	1.96	0.13	7.07	85,469	3.01	0.93	0.10	5.10	8.73	29.75
Eclipse Resources	ECR	4.09	4.28	4.05	4.11	0.14	3.53	893,697	5.35	0.65	...	...	... dd	125.82
Ecolab	ECL	115.49	115.90	114.53	115.25	0.78	0.68	1,207,473	122.48	98.62	1.40	1.21	34.71	0.76
E-Commerce China Dangdang ADR	DANG	6.01	6.08	5.95	5.96	-0.03	-0.50	515,708	9.54	5.31	...	...	... dd	-17.11
Ecopetrol ADR	EC	9.24	9.35	9.17	9.32	0.34	3.79	675,472	13.30	5.16	...	...	... dd	32.95
Edgewell Personal Care	EPC	79.33	81.21	78.62	80.85	2.53	3.23	840,044	102.50	67.94	...	...	... dd	3.16
Edison International	EIX	75.82	76.17	74.66	76.04	0.07	0.09	2,457,957	76.59	55.33	1.92	2.52	25.22	28.42
Education Realty Trust	EDR	44.69	45.30	44.51	45.25	0.46	1.03	563,247	45.30	28.01	1.48	3.27	174.51	19.46
Edwards Lifesciences	EW	95.13	95.38	94.13	94.97	0.44	0.47	2,011,713	112.00	62.53	...	...	40.50	20.25
eHi Car Services ADR	EHIC	9.60	9.74	9.46	9.61	0.13	1.37	34,171	15.50	8.50	...	...	5.26	-23.67
E-House (China) Holdings ADR	EJ	6.53	6.53	6.45	6.49	-0.03	-0.46	922,325	6.89	4.86	0.15	2.31	... dd	3.18
E.I. DuPont de Nemours	DD	64.17	64.40	61.62	62.75	-1.33	-2.08	5,119,770	75.72	47.11	...	...	26.26	-5.78
Eldorado Gold	EGO	4.38	4.48	4.30	4.31	-0.16	-3.58	6,592,356	5.16	1.87	...	...	... dd	45.12
Eli Lilly	LLY	75.13	76.25	73.75	75.15	0.26	0.35	7,845,835	92.85	67.88	2.04	2.71	34.91	-10.81
ELLIE MAE	ELLI	84.26	87.10	82.89	86.17	3.39	4.10	422,193	94.20	57.88	...	...	124.88	43.07
Ellington Financial	EFC	17.08	17.26	16.93	17.08	0.07	0.41	76,033	19.00	14.18	2.00	11.71	... dd	1.79
Ellington Residential Mortgage REIT	EARN	12.83	13.11	12.67	13.10	0.53	4.22	62,541	14.76	9.57	1.60	12.21	... dd	6.07
El Paso Electric	EE	46.64	46.64	45.70	46.38	0.12	0.26	197,595	47.01	33.90	1.24	2.67	25.77	20.47
Embotelladora Andina S.A. (Series A) ADR	AKOA	18.32	18.35	18.32	18.32	0.05	0.26	1,487	19.55	13.18	0.59	3.24	23.40	12.53
Embotelladora Andina S.A. (Series B) ADR	AKOB	20.47	20.86	20.20	20.60	0.32	1.58	44,442	24.01	14.21	0.65	3.17	26.31	18.32
Embraer ADR	ERJ	21.30	21.50	20.93	21.09	0.10	0.48	951,310	32.50	19.63	...	...	16.60	-28.61

E	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	EMC	EMC	27.16	27.24	27.04	27.18	0.14	0.52	17,032,157	28.77	22.66	0.46	1.69	26.39	5.84
EMCOR Group	EME	46.80	47.03	46.48	46.81	0.59	1.28	248,901	52.37	40.98	0.32	0.68	16.93	-2.56
Emerge Energy Services	EMES	11.74	11.93	11.18	11.37	0.29	2.62	818,177	37.57	1.97	2.68	23.57	... dd	145.57
Emergent Biosolutions	EBS	27.52	28.34	27.01	28.32	1.08	3.96	1,222,378	44.38	27.01	...	...	14.75	-29.22
Emergent Capital	EMG	3.36	3.37	3.27	3.29	-0.02	-0.60	24,854	6.06	3.10	...	...	... dd	-10.84
Emerson Electric	EMR	50.01	50.02	49.10	49.73	0.50	1.02	5,153,013	57.27	41.25	1.90	3.82	17.03	3.97
Empire District Electric	EDE	33.54	33.73	33.34	33.52	0.02	0.06	174,577	33.89	20.69	1.04	3.10	26.27	19.42
Empire State Realty OP Un Series 60	OGCP	18.39	18.39	18.39	18.39	0.08	0.41	477	19.50	14.55	0.42	2.28	...	2.54
Empire State Realty OP Un Series 250	FISK	18.56	18.56	18.56	18.56	0.21	1.14	100	22.98	14.56	0.42	2.26	...	3.34
Empire State Realty OP Un Series ES	ESBA	18.23	18.65	18.23	18.59	0.34	1.86	15,474	19.65	10.96	0.42	2.26	...	3.05
Empire State Realty Trust	ESRT	18.47	18.74	18.40	18.64	0.31	1.69	913,902	19.77	14.58	0.42	2.25	56.48	3.15
Employers Holdings	EIG	27.53	27.79	27.25	27.40	0.26	0.96	160,739	30.53	20.86	0.36	1.31	8.81	0.37
Empresa Distribuidora y Comercializadora Norte Cl B ADR	EDN	16.27	16.51	15.86	16.43	0.44	2.75	61,136	20.50	11.40	...	...	11.86	-6.27
Empresa Nacional de Electricidad ADR	EOCC	26.46	27.22	26.46	27.21	0.97	3.70	164,416	43.03	25.22	0.95	3.50	13.75	-26.58
Empresas ICA ADR	ICA	0.62	0.70	0.62	0.70	0.08	12.45	264,854	3.18	0.39	...	...	... dd	-9.09
Enable Midstream Partners	ENBL	12.61	13.42	12.59	13.36	0.97	7.83	465,537	16.61	5.38	1.27	9.52	... dd	45.22
Enbridge	ENB	41.33	41.66	40.86	41.38	0.31	0.75	581,407	47.08	27.43	1.66	4.01	23.38	24.68
Enbridge Energy Management	EEQ	21.99	22.69	21.86	22.43	0.87	4.04	380,156	31.15	13.80	...	...	... dd	4.05
Enbridge Energy Partners Cl A	EEP	22.33	23.11	22.03	22.94	1.31	6.06	1,322,477	34.49	14.27	2.33	10.17	... dd	-0.56
Encana	ECA	7.68	7.78	7.60	7.72	0.39	5.32	10,423,274	11.19	3.00	0.06	0.78	... dd	51.67
Endeavour Silver	EXK	3.73	3.86	3.70	3.82	0.05	1.33	1,851,513	4.28	1.00	...	...	... dd	169.01
Endesa Americas ADR	EOCA	13.00	13.50	12.90	13.42	0.54	4.19	103,582	14.31	12.00	...	...	...	9.11
EndoChoice Holdings	GI	4.65	4.86	4.57	4.83	0.22	4.77	72,370	17.18	3.64	...	...	... dd	-42.16
Endurance Specialty Holdings	ENH	63.39	64.17	63.24	64.13	1.24	1.97	308,156	70.50	57.97	1.52	2.37	11.99	0.22
Enduro Royalty Trust	NDRO	3.50	3.72	3.50	3.64	0.15	4.40	55,927	4.36	1.77	0.16	4.40	8.83	49.79
Energen	EGN	45.30	46.27	45.21	46.15	2.29	5.22	1,133,456	69.11	20.76	...	...	... dd	12.59
Energizer Holdings	ENR	49.19	50.73	48.93	50.45	1.48	3.02	608,388	51.62	28.86	1.00	1.98	37.10	48.12
Energy Transfer Equity	ETE	14.20	14.50	13.91	14.41	0.81	5.96	11,855,106	33.05	4.00	1.14	7.91	12.42	4.88
Energy Transfer Partners	ETP	38.52	39.35	38.10	39.17	1.86	4.99	3,282,028	54.64	18.62	4.22	10.77	316.91	16.13
Enerplus	ERF	6.13	6.34	6.10	6.31	0.41	6.95	1,728,327	8.81	1.84	0.09	1.48	... dd	84.50

E	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Enersis Americas ADR	ENIA	8.18	8.56	8.18	8.56	0.44	5.42	943,676	8.69	5.57	0.49	5.73	7.02	30.65
Enersis Chile ADR	ENIC	5.55	5.80	5.54	5.75	0.24	4.36	234,295	6.81	5.22	...	...	...	-12.21
EnerSys	ENS	57.21	57.61	55.92	56.21	-0.29	-0.51	323,579	71.28	42.60	0.70	1.25	18.93	0.50
Engility Holdings	EGL	19.96	20.09	19.46	19.77	0.08	0.41	125,786	35.92	11.46	...	...	... dd	-39.13
ENI ADR	E	30.38	30.76	30.14	30.72	1.26	4.28	2,202,027	36.32	24.73	1.79	5.81	... dd	3.09
EnLink Midstream	ENLC	16.14	16.23	15.48	15.78	0.93	6.26	423,435	31.85	6.41	1.02	6.46	... dd	4.57
EnLink Midstream Partners	ENLK	15.78	16.25	15.59	16.25	0.90	5.86	719,780	22.83	6.32	1.56	9.60	... dd	-1.99
Ennis	EBF	18.06	18.22	16.78	17.97	0.32	1.81	374,778	21.55	14.68	0.70	3.90	12.93	-6.65
Enova International	ENVA	6.89	7.09	6.72	6.78	-0.16	-2.31	253,542	19.91	4.64	...	...	7.62	2.57
EnPro Industries	NPO	43.50	43.79	42.88	43.36	0.53	1.24	126,449	63.82	37.53	0.84	1.94	... dd	-1.09
ENSCO	ESV	9.43	9.90	9.43	9.63	0.56	6.17	7,361,070	22.79	7.25	0.04	0.42	... dd	-37.43
Entercom Communications Cl A	ETM	13.08	13.33	12.90	12.95	-0.08	-0.61	82,785	13.93	8.88	0.30	2.32	15.91	15.32
Entergy	ETR	78.97	79.19	78.09	79.15	0.24	0.30	1,097,328	80.06	61.27	3.40	4.30	... dd	15.78
Entergy 5.5% Bonds Due 1/1/2066	ENO	26.74	26.87	26.44	26.83	0.32	1.20	28,404	26.95	25.18	...	...	...	4.36
Enterprise Products Partners	EPD	28.37	28.62	27.86	28.40	0.64	2.31	3,685,357	31.17	19.00	1.58	5.56	22.54	11.02
Entravision Communications	EVC	6.21	6.36	6.15	6.25	0.12	1.96	405,466	9.55	5.94	0.13	2.00	26.04	-18.94
Envestnet	ENV	32.09	32.62	31.59	32.23	0.37	1.16	440,893	46.45	19.30	...	...	... dd	7.97
Envision Healthcare Holdings	EVHC	25.48	25.93	25.28	25.30	0.18	0.72	2,340,958	45.95	18.31	...	...	35.14	-2.58
Enviva Partners	EVA	20.03	21.99	20.03	21.28	1.47	7.42	289,770	24.86	11.85	2.04	9.59	19.40	17.25
Enzo Biochem	ENZ	5.65	5.80	5.63	5.68	0.02	0.35	341,130	6.53	2.57	...	...	14.95	26.22
EOG Resources	EOG	80.65	81.77	79.85	81.75	3.16	4.02	2,966,455	89.52	57.15	0.67	0.82	... dd	15.48
EPAM Systems	EPAM	63.84	66.87	63.67	66.55	4.75	7.69	1,399,457	84.41	54.88	...	...	37.39	-15.35
EP Energy Cl A	EPE	5.80	5.82	5.36	5.50	0.23	4.36	2,987,436	13.31	1.60	...	...	... dd	25.57
EPR Properties	EPR	76.40	77.79	75.97	77.75	1.52	1.99	546,783	77.79	49.24	3.84	4.94	25.41	33.02
EQT	EQT	77.33	79.28	76.91	79.21	3.18	4.18	1,539,434	82.55	47.10	0.12	0.15	... dd	51.95
EQT GP Holdings	EQGP	23.61	24.20	23.04	24.16	0.97	4.18	300,236	35.17	17.39	0.54	2.22	41.66	16.38
EQT Midstream Partners	EQM	75.55	76.28	74.08	75.65	1.11	1.49	263,860	83.68	56.52	2.98	3.94	15.47	0.25
Equifax	EFX	119.89	122.08	119.13	121.99	3.36	2.83	702,250	126.96	90.94	1.32	1.08	33.15	9.54
Equity Commonwealth	EQC	28.84	28.99	28.59	28.69	0.12	0.42	1,148,657	29.75	25.17	...	...	35.42	3.46
Equity Lifestyle Properties	ELS	75.95	78.18	75.63	78.14	2.59	3.43	586,341	78.18	52.40	1.70	2.18	42.93	17.20

E	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Equity One	EQY	30.71	31.43	30.54	31.43	0.88	2.88	1,717,277	31.43	22.52	0.88	2.80	52.99	15.76
Equity Residential	EQR	66.49	67.80	66.24	67.79	1.82	2.76	2,439,616	82.39	61.90	2.02	2.97	58.06	-16.91
Era Group	ERA	9.21	9.26	8.92	9.02	0.07	0.78	75,614	20.60	7.03	...	...	37.99	-19.10
Eros International	EROS	14.20	15.06	14.09	14.68	0.69	4.93	439,817	39.01	5.59	...	...	41.01	60.44
ESCO Technologies	ESE	39.10	39.54	38.57	38.61	-0.22	-0.57	117,928	41.68	31.50	0.32	0.83	25.14	6.83
Essent Group	ESNT	20.50	21.07	20.44	20.89	0.69	3.42	784,734	29.67	16.48	...	...	11.29	-4.57
Essex Property Trust	ESS	218.84	223.28	218.09	223.23	6.28	2.89	535,689	244.71	191.25	6.40	2.87	59.37	-6.76
Estee Lauder	EL	88.39	88.67	87.08	88.19	0.95	1.09	2,413,628	97.48	73.67	1.20	1.36	28.27	0.15
Esterline Technologies	ESL	57.41	57.90	56.96	57.64	0.72	1.26	237,168	96.44	45.12	...	...	32.49	-28.84
Ethan Allen Interiors	ETH	31.61	31.97	31.53	31.74	0.39	1.24	103,846	35.31	22.46	0.68	2.14	17.25	14.09
Euronav	EURN	8.96	9.18	8.86	9.12	0.33	3.75	845,421	16.64	8.71	0.25	2.74	4.19	-33.48
EverBank Financial	EVER	14.02	14.30	13.85	14.18	0.40	2.90	293,645	21.18	12.32	0.24	1.69	13.38	-11.26
Evercore Partners Cl A	EVR	41.91	42.54	40.59	41.11	0.50	1.23	1,420,082	60.63	40.35	1.24	3.02	41.53	-23.97
Everest Re Group	RE	170.34	174.01	170.34	174.01	4.80	2.84	244,403	199.98	167.07	4.60	2.64	9.19	-4.96
Everi Holdings	EVRI	1.30	1.36	1.18	1.23	-0.02	-1.60	1,488,606	7.87	1.13	...	...	... dd	-71.98
Eversource Energy	ES	58.57	58.59	57.54	58.33	-0.26	-0.44	1,608,124	59.09	44.64	1.78	3.05	21.37	14.22
Evertec	EVTC	14.84	14.94	14.70	14.78	0.15	1.03	178,268	21.86	11.27	0.40	2.71	15.08	-11.71
Everyday Health	EVDY	7.43	7.47	7.23	7.41	0.26	3.64	209,507	13.12	3.71	...	...	... dd	23.09
Evogene	EVGN	6.08	6.12	6.01	6.10	0.02	0.33	18,162	9.51	5.93	...	...	... dd	-24.22
Evolent Health Cl A	EVH	18.45	18.48	17.85	18.19	-0.02	-0.11	421,896	23.15	8.14	...	...	2.83	50.21
E.W. Scripps Cl A	SSP	15.82	16.00	15.55	15.79	0.16	1.02	340,477	23.24	14.52	...	...	... dd	-16.89
ExamWorks Group	EXAM	34.76	34.81	34.71	34.76	0.05	0.14	707,379	39.69	21.98	...	...	217.25	30.68
Exar	EXAR	7.60	7.72	7.41	7.50	0.04	0.54	406,077	10.01	4.82	...	...	... dd	22.35
EXCO Resources	XCO	1.27	1.35	1.25	1.33	0.12	9.92	1,660,658	1.94	0.48	0.20	15.04	... dd	7.26
Exelon	EXC	34.72	34.89	34.40	34.88	0.29	0.84	6,765,179	35.95	25.09	1.27	3.65	17.89	25.60
Exelon Conv. Un	EXCU	48.17	48.25	47.60	48.16	0.45	0.94	9,421	49.66	36.65	3.25	6.75	...	19.00
Express	EXPR	14.32	14.51	14.11	14.17	-0.01	-0.07	1,077,399	21.57	13.25	...	...	10.19	-18.00
Extended Stay America / ESH Hospitality	STAY	13.94	14.28	13.74	14.23	0.59	4.33	619,521	19.86	10.56	0.76	5.34	27.37	-10.50
Exterran	EXTN	11.78	12.06	11.65	11.93	0.34	2.93	304,298	19.36	10.83	...	...	8.85	-25.67
Extra Space Storage	EXR	90.71	91.77	90.51	91.48	1.17	1.30	853,268	94.81	64.78	3.12	3.41	51.39	3.71

E	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Exxon Mobil	XOM	89.73	90.93	89.52	90.91	2.05	2.31	11,835,506	92.07	66.55	3.00	3.30	29.23	16.63

F	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Fabrinet	FN	34.47	35.81	34.38	35.54	1.37	4.01	430,567	39.05	17.71	...	...	23.69	49.20
FactSet Research Systems	FDS	154.00	157.15	149.41	153.01	1.82	1.20	665,721	177.28	135.95	2.00	1.31	25.54	-5.88
Fair Isaac	FICO	106.70	107.79	105.69	106.88	0.90	0.85	148,317	115.87	77.57	0.08	0.07	36.11	13.48
Fairmount Santrol Holdings	FMSA	7.14	7.78	7.14	7.68	0.80	11.63	1,144,514	8.44	1.00	...	...	... dd	226.81
Farmland Partners	FPI	10.96	11.31	10.96	11.24	0.36	3.31	168,506	12.55	9.54	0.51	4.54	... dd	2.46
FBL Financial Group	FFG	57.21	57.57	56.53	57.39	0.73	1.29	31,233	69.80	53.80	1.68	2.93	12.42	-9.82
FCB Financial Holdings Cl A	FCB	32.67	33.33	32.28	33.01	0.83	2.58	409,882	39.38	28.64	...	...	15.50	-7.77
Federal Agricultural Mortgage Cl A	AGMA	35.50	38.00	35.50	36.60	0.37	1.02	86,976	43.00	24.75	1.04	2.84	7.36	35.36
Federal Agricultural Mortgage Cl C	AGM	33.00	33.19	32.31	32.65	0.03	0.09	68,210	45.48	22.03	1.04	3.19	6.57	3.42
Federal Realty Investment Trust	FRT	160.29	162.49	159.68	162.43	3.32	2.09	344,108	162.49	124.87	3.76	2.31	57.21	11.18
Federal Signal	FSS	12.63	12.64	12.30	12.33	-0.14	-1.12	269,919	17.23	11.16	0.28	2.27	12.45	-22.21
Federated Investors	FII	27.26	27.45	26.88	27.45	0.74	2.77	1,224,200	34.53	22.76	1.00	3.64	15.96	-4.19
FedEx	FDX	148.52	149.24	146.19	148.10	1.97	1.35	1,907,623	173.00	119.71	1.60	1.08	23.00	-0.60
Felcor Lodging Trust	FCH	5.89	6.04	5.79	5.82	0.06	1.04	1,042,368	10.87	5.47	0.24	4.12	... dd	-20.27
Ferrari	RACE	40.02	40.64	39.73	40.10	1.22	3.14	671,742	60.97	31.66	...	...	25.19	-16.46
Ferrellgas Partners	FGP	17.68	17.88	17.53	17.87	0.54	3.12	283,915	23.05	13.76	2.05	11.47	... dd	7.65
Ferro Corp.	FOE	12.19	12.94	11.76	12.89	1.01	8.50	3,122,819	17.07	8.47	...	...	26.89	15.92
Fiat Chrysler Automobiles	FCAU	6.06	6.16	5.99	6.06	0.10	1.68	5,057,667	10.92	5.78	...	...	11.60	-34.06
Fibria Celulose ADR	FBR	7.04	7.09	6.84	6.87	-0.06	-0.87	1,616,461	14.94	6.84	...	...	7.34	-45.86
Fidelity&Guaranty Life	FGL	22.43	22.65	22.32	22.36	-0.14	-0.62	120,602	27.87	22.17	0.26	1.16	7.54	-11.86
Fidelity National Financial	FNF	34.52	35.75	34.49	35.72	1.46	4.26	1,867,620	40.25	28.24	0.84	2.35	22.82	3.03
Fidelity National Financial Tracking Stock	FNFV	10.69	10.90	10.57	10.68	0.13	1.23	569,803	13.51	8.38	...	...	7.32	-4.90
Fidelity National Information Services	FIS	69.05	71.04	69.04	71.04	2.68	3.92	2,174,706	75.80	55.10	1.04	1.46	35.88	17.23
First Acceptance	FAC	1.22	1.22	1.22	1.22	-0.01	-0.97	1,262	3.38	1.01	...	...	... dd	-48.66
First American Financial	FAF	38.29	38.87	38.00	38.87	0.98	2.59	659,095	43.16	31.74	1.04	2.68	14.13	8.27
First BanCorp (Puerto Rico)	FBP	3.67	3.83	3.63	3.83	0.23	6.39	477,860	5.63	2.06	...	...	42.56	17.85
First Commonwealth Financial (Pennsylvania)	FCF	8.64	8.74	8.55	8.64	0.15	1.77	323,916	9.95	7.85	0.28	3.24	16.00	-4.74
First Data Cl A	FDC	10.50	10.71	10.37	10.56	0.43	4.24	7,597,520	17.99	8.37	...	...	... dd	-34.08
FirstEnergy	FE	33.24	33.74	32.87	33.73	0.62	1.87	4,593,753	36.54	28.89	1.44	4.27	20.95	6.30
First Horizon National	FHN	12.77	13.14	12.71	13.09	0.55	4.39	3,183,210	16.34	11.51	0.28	2.14	15.05	-9.85

F	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	First Industrial Realty Trust	FR	26.49	26.85	26.18	26.85	0.58	2.21	1,369,476	27.14	18.54	0.76	2.83	33.95	21.33
First Majestic Silver	AG	12.27	12.82	12.20	12.59	0.13	1.04	4,343,545	13.57	2.40	...	...	... dd	285.02
First Marblehead	FMD	4.89	4.91	4.87	4.88	...	...	2,765	5.86	2.81	...	...	... dd	15.91
First Potomac Realty Trust	FPO	9.08	9.26	9.05	9.11	0.05	0.55	444,753	12.11	7.90	0.40	4.39	... dd	-20.09
First Republic Bank	FRC	65.46	67.69	64.88	67.61	3.36	5.23	1,003,724	73.22	56.32	0.64	0.95	20.24	2.35
Fitbit	FIT	12.25	12.43	11.80	12.00	0.11	0.93	9,889,018	51.90	11.80	...	...	21.05	-59.45
Five Oaks Investment	OAKS	5.32	5.35	5.28	5.31	0.05	0.95	40,533	8.92	3.82	0.72	13.56	... dd	-2.75
Flagstar Bancorp	FBC	23.22	23.53	22.82	23.43	1.44	6.55	291,386	25.05	17.25	...	...	9.99	1.38
FleetCor Technologies	FLT	136.21	139.38	135.91	139.23	4.56	3.39	668,559	164.61	107.56	...	...	34.63	-2.59
FleetMatics Group	FLTX	39.96	40.30	38.97	39.48	0.12	0.30	673,074	62.86	34.41	...	...	48.15	-22.27
Flotek Industries	FTK	12.43	12.96	12.36	12.89	0.87	7.24	813,358	21.72	4.89	...	...	... dd	12.67
Flowers Foods	FLO	18.23	18.32	18.07	18.21	0.08	0.44	1,959,297	27.31	15.64	0.64	3.51	20.69	-15.26
Flowserve	FLS	43.77	44.13	42.86	43.52	0.52	1.21	2,086,477	53.39	33.86	0.76	1.75	20.82	3.42
Fluor	FLR	46.87	47.31	46.44	46.93	0.79	1.71	2,133,780	55.69	39.48	0.84	1.79	18.40	-0.61
Fly Leasing ADR	FLY	10.00	10.00	9.72	9.78	-0.03	-0.31	302,745	16.05	9.71	...	...	257.37	-28.35
FMC	FMC	42.95	43.84	42.61	43.76	1.72	4.08	1,898,594	52.74	32.24	0.66	1.51	10.14	11.83
FMC Technologies	FTI	25.03	25.21	24.74	25.01	0.59	2.42	3,132,652	41.72	22.30	...	...	21.94	-13.79
F.N.B.	FNB	11.98	12.09	11.82	12.01	0.25	2.13	1,244,758	14.80	11.16	0.48	4.00	15.60	-9.97
Fomento Economico Mexicano ADR	FMX	89.71	90.17	88.03	88.85	1.57	1.80	554,383	102.72	77.47	1.39	1.57	30.50	-3.79
Foot Locker	FL	52.04	52.58	51.79	52.18	0.39	0.75	1,912,701	77.25	50.90	1.10	2.11	13.24	-19.83
Ford Motor	F	12.42	12.44	12.21	12.39	0.23	1.89	40,166,682	15.84	10.44	0.60	4.84	5.57	-12.07
Foresight Energy	FELP	1.51	1.80	1.49	1.80	0.33	22.45	86,300	13.08	1.07	0.68	37.78	... dd	-49.01
Forestar Group	FOR	11.35	11.61	11.24	11.24	...	...	189,894	14.87	7.95	...	...	... dd	2.74
Forest City Realty Trust Cl A	FCEA	21.44	21.88	21.28	21.88	0.73	3.45	1,678,922	23.96	16.43	0.24	1.10	11.32	-0.23
Forest City Realty Trust Cl B	FCEB	21.81	21.81	21.81	21.81	0.57	2.68	367	23.83	16.59	0.24	1.10	11.28	-0.27
Fortive	FTV@	48.00	49.50	46.13	48.00	1.83	3.96	671,681	50.00	43.00	...	...	...	11.63
Fortress Investment Group Cl A	FIG	4.36	4.40	4.23	4.23	-0.02	-0.47	1,245,299	7.55	3.87	0.36	8.51	31.73	-16.90
Fortress Transportation&Infrastructure Investors	FTAI	9.17	9.17	8.99	9.00	0.01	0.11	538,542	18.90	8.65	1.32	14.67	... dd	-20.07
Fortuna Silver Mines	FSM	6.17	6.41	6.13	6.24	0.06	0.97	719,299	6.87	2.00	...	...	... dd	177.33
Fortune Brands Home&Security	FBHS	55.73	56.31	55.49	56.15	1.04	1.89	1,840,692	59.98	41.17	0.64	1.14	27.52	1.17

F	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Forum Energy Technologies	FET	16.37	16.37	15.54	15.82	0.19	1.22	1,216,972	20.38	8.34	...	...	... dd	26.97
Four Corners Property Trust	FCPT	19.26	20.21	19.19	20.00	0.70	3.64	1,507,716	24.44	14.09	0.97	4.85	...	-17.22
Franco-Nevada	FNV	71.74	73.15	71.23	72.81	0.27	0.37	715,943	74.39	38.20	0.88	1.21	257.10	59.15
Franklin Covey	FC	14.63	14.80	14.32	14.35	-0.14	-0.97	24,757	20.64	13.77	...	...	26.09	-14.28
Franklin Financial Network	FSB	32.29	32.49	31.84	32.27	0.59	1.86	64,569	33.53	21.50	...	...	18.61	2.84
Franklin Resources	BEN	31.03	31.22	30.59	31.02	0.53	1.74	6,702,216	49.96	30.56	0.72	2.32	11.24	-15.75
Frank's International	FI	14.81	14.88	14.39	14.44	-0.08	-0.55	693,871	19.05	12.34	0.60	4.16	50.67	-13.48
Freeport-McMoRan	FCX	10.62	10.92	10.52	10.69	0.56	5.53	41,403,691	19.52	3.52	...	...	... dd	57.90
Fresenius Medical Care ADR	FMS	41.82	42.70	41.65	42.66	2.06	5.07	278,784	45.85	36.89	0.45	1.06	25.65	1.96
Fresh Del Monte Produce	FDP	52.57	53.09	52.49	52.79	0.25	0.48	298,315	55.41	36.51	0.50	0.95	27.35	35.78
Frontline	FRO	7.84	8.00	7.80	7.96	0.42	5.57	1,715,340	17.05	7.40	1.60	20.10	0.82	-46.76
FTI Consulting	FCN	39.63	39.63	38.59	38.60	-0.83	-2.10	407,105	45.98	29.91	...	...	22.06	11.37
FutureFuel	FF	10.01	10.15	9.78	9.82	-0.03	-0.30	112,962	16.08	9.11	0.24	2.44	8.77	-27.26
FXCM	FXCM	8.04	8.26	7.81	8.01	0.25	3.22	94,880	24.77	5.26	...	...	... dd	-52.12

G	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Gafisa ADR	GFA	1.15	1.19	1.13	1.19	0.05	4.39	135,627	1.70	0.88	0.03	2.24	... dd	5.31
GAIN Capital Holdings	GCAP	6.12	6.27	6.11	6.23	0.12	1.96	161,399	9.71	5.75	0.20	3.21	15.45	-23.18
GAMCO Investors Cl A	GBL	32.84	32.84	31.34	31.75	-0.76	-2.34	47,464	41.67	25.95	0.08	0.25	10.08	2.29
GameStop Cl A	GME	25.83	26.18	25.62	26.05	0.55	2.16	2,824,672	47.83	24.33	1.48	5.68	6.93	-7.10
Gannett	GCI	13.56	13.56	13.06	13.35	-0.27	-1.98	2,235,331	17.91	10.75	0.64	4.79	10.94	-18.05
Gap	GPS	20.21	20.99	20.16	20.74	0.67	3.34	6,249,458	39.00	17.00	0.92	4.44	10.47	-16.03
Gartner	IT	93.37	94.35	93.29	93.78	1.41	1.53	984,583	103.00	77.80	...	...	42.05	3.40
GasLog	GLOG	12.02	12.63	11.89	12.59	0.88	7.51	680,977	20.49	5.24	0.56	4.45	... dd	51.69
GasLog Partners	GLOP	18.98	19.52	18.69	18.80	0.47	2.56	87,285	23.50	9.57	1.91	10.17	8.39	32.21
GATX	GMT	42.72	43.82	41.76	42.50	0.52	1.24	532,108	54.42	33.53	1.60	3.76	8.55	-0.12
Gazit-Globe	GZT	8.76	8.77	8.60	8.76	0.17	1.94	1,078	12.06	7.15	...	...	8.34	-2.47
GCP Applied Technologies	GCP	23.61	24.50	23.56	24.45	0.91	3.87	963,011	27.01	14.47	...	...	47.37	22.25
Genco Shipping&Trading	GNK	0.53	0.56	0.52	0.55	0.04	7.03	38,462	7.85	0.45	...	...	... dd	-63.01
Gener8 Maritime	GNRT	5.98	6.07	5.89	6.01	0.17	2.91	397,665	14.82	4.81	...	...	2.90	-36.40
Generac Holdings	GNRC	34.21	34.42	33.91	33.93	0.07	0.21	343,978	40.27	26.29	...	...	34.27	13.97
General Cable	BGC	12.90	13.01	11.87	12.22	-0.41	-3.25	1,176,299	20.14	6.21	0.72	5.89	... dd	-9.01
General Dynamics	GD	134.56	134.56	132.81	133.94	0.88	0.66	1,824,302	153.76	121.61	3.04	2.27	14.42	-2.49
General Electric	GE	29.81	30.00	29.67	29.94	0.62	2.11	35,305,511	32.05	19.37	0.92	3.07	22.74	-3.88
General Growth Properties	GGP	28.81	29.39	28.68	29.39	0.76	2.65	4,012,587	30.30	24.22	0.76	2.59	30.30	8.01
General Mills	GIS	66.25	66.25	65.16	65.76	-0.43	-0.65	4,888,422	66.88	47.43	1.84	2.80	26.84	14.05
General Motors	GM	27.93	27.98	27.40	27.74	0.23	0.84	13,568,894	36.88	24.62	1.52	5.48	4.16	-18.44
General Motors Co. Wt 2016	GMT%A	18.11	18.26	18.01	18.18	0.23	1.28	252,710	26.87	17.35	...	...	...	-25.25
General Motors Co. Wt 2019	GM%B	10.57	10.57	10.09	10.40	0.03	0.29	97,589	19.00	8.61	...	...	...	-36.17
General Steel Holdings	GSI	1.02	1.06	1.02	1.05	0.01	0.98	15,853	4.91	0.53	...	...	... dd	-21.05
Genesco	GCO	62.84	63.37	61.82	62.05	-0.28	-0.45	192,576	72.63	50.64	...	...	14.17	9.19
Genesee&Wyoming Cl A	GWR	53.74	55.52	53.73	55.17	2.31	4.37	1,240,192	77.36	41.56	...	...	13.93	2.76
Genesis Energy	GEL	36.77	37.70	35.99	37.69	1.84	5.13	389,898	48.15	19.55	2.69	7.14	9.26	2.59
Genesis Healthcare	GEN	1.63	1.73	1.63	1.72	0.05	2.99	105,147	8.06	1.38	...	...	... dd	-50.43
Genie Energy	GNE	6.58	6.83	6.57	6.66	0.14	2.15	48,125	14.97	6.32	0.24	3.60	... dd	-40.27
Genpact	G	25.55	25.85	25.43	25.83	0.42	1.65	700,124	28.52	20.95	...	...	22.27	3.40

G	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Genuine Parts	GPC	96.00	97.72	95.65	97.41	2.10	2.20	744,623	100.00	76.50	2.63	2.70	20.99	13.41
Genworth Financial Cl A	GNW	2.67	2.74	2.55	2.60	0.04	1.56	10,180,605	7.90	1.57	...	...	... dd	-30.29
GEO Group	GEO	33.51	33.64	32.97	33.16	-0.05	-0.15	434,057	38.06	25.52	2.60	7.84	17.18	14.70
GeoPark	GPRK	3.25	3.30	3.22	3.29	0.11	3.46	40,030	4.81	1.90	...	...	... dd	21.85
Gerdau ADR	GGB	1.73	1.75	1.67	1.71	0.05	3.01	8,202,328	2.54	0.79	0.04	2.49	... dd	42.50
Getty Realty	GTY	21.12	21.37	21.02	21.13	0.05	0.24	226,340	21.51	15.16	1.00	4.73	15.50	23.21
Gigamon	GIMO	35.72	36.20	34.93	35.49	0.02	0.06	685,003	38.96	18.93	...	...	130.91	33.57
Gildan Activewear	GIL	27.37	28.05	27.16	28.01	0.88	3.24	490,303	35.15	22.43	0.31	1.11	15.32	-1.44
Glatfelter	GLT	19.04	19.20	18.50	18.53	-0.35	-1.85	131,930	23.81	14.09	0.50	2.70	12.19	0.49
Glaukos	GKOS	27.76	28.08	27.59	27.86	0.56	2.05	232,271	33.92	14.25	...	...	... dd	12.84
GlaxoSmithKline ADR	GSK	40.89	41.42	40.78	41.33	1.19	2.96	4,128,518	45.49	37.24	2.22	5.36	109.25	2.43
Global Brass&Copper Holdings	BRSS	26.52	26.63	25.68	25.79	-0.36	-1.38	160,654	29.10	15.96	0.15	0.58	13.94	21.08
Global Net Lease	GNL	7.66	7.71	7.46	7.52	-0.05	-0.66	1,207,252	9.29	5.77	0.71	9.44	... dd	-5.41
Global Partners	GLP	13.12	13.63	13.12	13.53	0.59	4.56	89,660	35.67	12.28	1.85	13.67	451.00	-22.99
Global Payments	GPN	68.27	70.04	68.01	69.76	2.28	3.38	1,736,752	78.92	50.70	0.04	0.06	30.53	8.14
Global Ship Lease Cl A	GSL	1.27	1.36	1.22	1.24	0.03	2.48	69,444	6.40	1.02	...	...	... dd	-52.31
Globant	GLOB	37.70	37.70	36.15	37.50	0.48	1.30	240,044	41.23	22.50	...	...	40.76	-0.03
Globus Medical	GMED	23.58	23.96	23.56	23.62	0.18	0.77	460,941	28.99	20.48	...	...	19.52	-15.10
GMS	GMS	20.02	20.63	20.02	20.34	0.34	1.70	240,297	23.75	19.28	...	...	...	-7.17
GNC Holdings Cl A	GNC	23.75	24.05	23.51	23.64	0.07	0.30	1,499,206	51.69	22.64	0.80	3.38	9.23	-23.79
GoDaddy Cl A	GDDY	30.92	31.42	30.56	30.83	0.35	1.15	781,109	35.35	21.04	...	...	... dd	-3.84
Goldcorp	GG	18.08	18.61	17.95	18.35	-0.05	-0.27	7,933,904	20.24	9.46	0.08	0.44	... dd	58.74
Gold Fields ADR	GFI	4.53	4.61	4.42	4.43	-0.20	-4.32	4,528,036	4.80	2.04	0.03	0.59	... dd	59.93
Goldman Sachs Group	GS	142.21	142.62	139.82	142.41	2.90	2.08	4,936,046	214.61	138.20	2.60	1.83	16.13	-20.98
GOL Linhas Aereas Inteligentes ADR	GOL	10.50	11.14	10.39	11.06	1.53	16.05	404,933	24.10	2.44	...	...	... dd	93.02
GP Strategies	GPX	20.58	21.26	20.51	20.71	0.39	1.92	69,365	35.39	20.06	...	...	19.00	-17.52
Graco Inc.	GGG	75.81	76.86	74.97	75.81	0.84	1.12	430,044	86.62	63.05	1.32	1.74	12.98	5.19
Graham	GHM	18.72	18.81	18.00	18.08	-0.47	-2.53	23,482	20.89	14.39	0.36	1.99	29.64	7.49
Graham Holdings	GHC	479.71	484.48	472.16	478.90	2.89	0.61	18,636	723.70	425.14	4.84	1.01	... dd	-1.25
Gramercy Property Trust	GPT	8.70	8.86	8.62	8.85	0.30	3.51	2,738,061	9.27	6.34	0.44	4.97	... dd	14.64

G	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Grana y Montero ADR	GRAM	6.72	6.86	6.70	6.75	0.09	1.35	54,848	8.03	2.18	0.07	1.05	21.23	129.59
Granite Construction	GVA	41.36	41.98	41.27	41.44	0.21	0.51	195,903	48.59	28.45	0.52	1.25	28.58	-3.43
Granite REIT	GRPU	29.60	29.71	29.49	29.60	0.39	1.34	1,001	34.49	24.79	1.89	6.37	7.68	7.64
Graphic Packaging Holding	GPK	12.18	12.28	11.95	12.11	0.05	0.41	2,898,955	15.28	10.71	0.20	1.65	17.30	-5.61
Gray Television	GTN	10.76	10.94	10.54	10.55	-0.09	-0.85	680,396	18.07	9.95	...	...	17.88	-35.28
Great Ajax	AJX	13.69	13.88	13.67	13.85	0.28	2.06	429,415	14.32	9.06	1.00	7.22	7.33	14.27
Greatbatch	GB	29.55	29.55	28.55	28.89	-0.21	-0.72	206,529	57.63	28.55	...	...	... dd	-39.66
Great Plains Energy	GXP	29.53	29.78	29.15	29.74	0.36	1.23	1,683,219	32.74	24.06	1.05	3.53	20.94	8.90
Great Western Bancorp	GWB	30.19	30.45	29.88	30.18	0.30	1.00	381,842	34.45	22.68	0.56	1.86	13.72	4.00
Greenbrier	GBX	26.50	27.37	26.50	27.29	1.18	4.52	773,977	48.98	19.89	0.80	2.93	3.95	-16.34
Green Dot Cl A	GDOT	21.43	21.82	21.38	21.68	0.54	2.55	358,678	23.67	15.28	...	...	37.82	32.03
Greenhill	GHL	16.65	16.81	15.78	15.93	-0.41	-2.51	1,051,028	42.11	15.78	1.80	11.30	22.44	-44.32
Greif Cl A	GEF	36.18	36.25	35.00	35.55	-0.18	-0.50	406,954	40.91	23.88	1.68	4.73	48.52	15.38
Greif Cl B	GEFB	51.74	51.74	49.98	50.88	0.09	0.18	19,719	56.90	33.25	2.52	4.95	50.06	18.96
Griffon	GFF	16.05	16.25	16.04	16.06	0.09	0.56	134,303	19.24	13.45	0.20	1.25	20.07	-9.78
Group 1 Automotive	GPI	50.75	51.51	49.19	49.66	-0.44	-0.88	309,970	97.34	47.67	0.92	1.85	12.77	-34.40
GrubHub	GRUB	29.00	29.31	28.65	28.73	0.11	0.38	1,737,065	36.31	17.77	...	...	65.30	18.72
Grupo Aeroportuario del Pacifico ADR	PAC	97.57	99.57	97.05	99.15	2.91	3.02	44,395	104.80	68.25	...	...	29.25	12.31
Grupo Aeroportuario del Sureste ADR	ASR	150.54	152.30	149.23	151.65	2.93	1.97	67,361	167.86	119.99	2.88	1.90	24.52	7.81
Grupo Aval Acciones y Valores ADR	AVAL	7.73	7.89	7.64	7.88	0.24	3.17	116,290	9.93	5.59	0.39	4.92	12.17	20.86
Grupo Financiero Santander Mexico ADR	BSMX	8.35	8.51	8.29	8.48	0.32	3.92	971,546	10.05	6.75	0.15	1.80	13.26	-2.19
Grupo Supervielle ADR	SUPV	12.00	12.56	12.00	12.28	0.34	2.85	76,112	13.16	10.00	...	...	7.05	6.78
Grupo Televisa ADR	TV	24.39	24.70	24.30	24.57	0.66	2.76	2,439,246	39.30	23.25	0.09	0.38	20.27	-9.70
GTT Communications	GTT	16.70	17.11	16.70	16.86	0.44	2.68	210,143	26.64	12.31	...	...	33.06	-1.17
Guangshen Railway ADR	GSH	22.63	22.86	22.63	22.71	0.08	0.35	10,450	27.43	18.92	0.53	2.33	17.90	-8.13
Guess?	GES	14.35	14.58	14.15	14.29	0.06	0.42	839,472	23.45	13.89	0.90	6.30	22.68	-24.31
Guidewire Software	GWRE	58.01	58.88	57.85	58.60	1.12	1.95	523,846	64.78	42.32	...	...	418.57	-2.59
Gulfmark Offshore Cl A	GLF	3.12	3.39	3.07	3.14	0.08	2.61	1,161,820	12.19	2.50	...	...	... dd	-32.76

H	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Haemonetics	HAE	28.40	28.62	28.15	28.22	-0.19	-0.67	431,151	41.95	25.98	...	...	... dd	-12.47
Halcon Resources	HK	0.41	0.48	0.41	0.46	0.06	15.62	2,925,226	6.30	0.20	...	...	... dd	-63.58
Halliburton	HAL	42.63	43.46	42.43	43.27	1.39	3.32	9,203,346	46.69	27.64	0.72	1.66	... dd	27.12
Halyard Health	HYH	31.48	31.75	30.92	31.20	-0.02	-0.06	612,422	41.84	22.76	...	...	... dd	-6.61
Hanesbrands	HBI	25.56	25.96	25.49	25.82	0.40	1.57	3,576,405	34.67	23.25	0.44	1.70	22.65	-12.27
Hannon Armstrong Sustainable Infrastructure Capital	HASI	20.27	20.72	20.26	20.52	0.41	2.04	227,601	21.52	15.46	1.20	5.85	93.27	8.46
Hanover Insurance Group	THG	81.08	81.85	81.08	81.54	1.13	1.41	276,612	91.30	73.56	1.84	2.26	10.22	0.25
Harley-Davidson	HOG	42.88	43.14	42.33	42.90	0.51	1.20	2,438,166	60.67	36.36	1.40	3.26	11.56	-5.49
Harman International Industries	HAR	67.39	68.97	67.39	68.93	2.71	4.09	948,398	122.00	64.93	1.40	2.03	13.84	-26.83
Harmony Gold Mining ADR	HMY	3.40	3.49	3.35	3.36	-0.11	-3.17	3,639,215	4.19	0.53	...	...	... dd	261.68
Harris Corp.	HRS	79.56	80.34	78.67	80.30	1.81	2.31	1,261,838	89.78	70.10	2.00	2.49	84.77	-7.59
Harsco	HSC	6.06	6.29	6.00	6.22	0.36	6.14	1,450,054	18.00	3.55	...	...	... dd	-21.07
Harte-Hanks	HHS	1.53	1.60	1.41	1.43	-0.09	-5.92	653,063	6.17	0.85	...	...	... dd	-55.86
Hartford Financial Services Group	HIG	41.70	42.16	41.37	42.11	1.13	2.76	2,182,195	50.95	36.54	0.84	1.99	11.57	-3.11
Hartford Financial Services Group Wt	HIG%	34.43	34.85	34.43	34.49	0.74	2.20	700	43.35	29.00	...	...	...	-6.07
Harvest Natural Resources	HNR	0.50	0.53	0.48	0.49	0.03	6.50	15,445	1.75	0.30	...	...	... dd	15.27
Hatteras Financial	HTS	15.96	16.26	15.92	16.23	0.27	1.69	2,087,326	17.23	10.54	1.80	11.09	... dd	23.42
Haverty Furniture	HVT	17.30	17.51	17.08	17.18	0.04	0.23	84,628	24.54	16.65	0.40	2.33	14.76	-19.87
Hawaiian Electric Industries	HE	34.04	34.98	33.83	34.40	0.30	0.88	620,455	34.98	27.02	1.24	3.60	23.09	18.83
H.B. Fuller	FUL	42.46	42.68	41.77	42.11	0.22	0.53	291,454	48.49	30.72	0.56	1.33	20.74	15.46
HCA Holdings	HCA	75.02	76.07	74.95	75.93	1.50	2.02	1,845,009	95.49	43.91	...	...	14.27	12.27
HCI Group	HCI	27.26	27.64	27.01	27.05	0.04	0.15	95,916	46.00	26.82	1.20	4.44	6.14	-22.38
HCP	HCP	34.43	34.98	34.21	34.97	0.79	2.31	4,791,106	40.90	25.11	2.30	6.58	... dd	-8.55
HDFC Bank ADR	HDB	65.12	65.12	64.31	64.89	1.21	1.90	647,007	67.14	51.11	0.42	0.65	...	5.34
Headwaters	HW	16.70	16.96	16.69	16.85	0.34	2.06	1,032,452	21.76	13.41	...	...	7.60	-0.12
Healthcare Realty Trust	HR	34.56	34.98	34.16	34.94	0.46	1.33	756,795	34.98	22.01	1.20	3.43	55.82	23.38
Healthcare Trust of America	HTA	32.42	32.57	32.23	32.50	0.23	0.71	1,124,521	32.57	22.35	1.18	3.63	116.07	20.50
HealthSouth	HLS	38.08	38.41	37.73	38.04	0.36	0.96	504,734	48.37	30.26	0.92	2.42	18.38	9.28
HealthSouth WT	HLS%	1.50	1.53	1.50	1.53	0.12	8.51	5,500	4.38	0.74	...	...	...	-28.84
Hecla Mining	HL	4.65	4.83	4.62	4.71	-0.01	-0.21	5,707,240	4.87	1.45	0.01	0.21	... dd	149.21

H	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Heico	HEI	63.99	64.44	63.75	64.25	0.80	1.26	130,123	67.97	47.24	0.16	0.25	30.60	18.19
Heico Cl A	HEIA	51.26	51.59	51.01	51.27	0.57	1.12	126,279	56.20	40.10	0.16	0.31	24.41	4.21
Helix Energy Solutions Group	HLX	6.42	6.51	6.28	6.40	0.37	6.14	1,357,446	13.06	2.60	...	...	... dd	21.67
Helmerich&Payne	HP	64.15	64.74	63.63	64.00	1.34	2.14	2,143,898	70.95	40.02	2.80	4.38	65.40	19.51
Herbalife	HLF	54.48	56.00	54.32	55.97	1.93	3.57	1,375,835	66.26	42.26	1.20	2.14	13.45	4.38
Herc Rentals	HRI@	30.27	32.39	30.27	32.39	2.64	8.87	1,955	35.15	29.75	...	...	...	-6.12
Heritage Insurance Holdings	HRTG	11.80	11.93	11.62	11.66	0.02	0.17	178,182	27.28	11.56	0.24	2.06	5.09	-46.56
Hersha Hospitality Trust Cl A	HT	15.81	16.49	15.81	16.14	0.68	4.40	1,650,943	28.60	15.36	1.12	6.94	34.49	-25.83
Hershey	HSY	97.29	97.29	95.46	96.23	-0.98	-1.01	1,433,447	98.49	82.41	2.33	2.42	42.33	7.80
Hertz Global Holdings	HTZ	10.15	10.45	10.01	10.27	0.41	4.16	7,564,932	20.50	6.95	...	...	16.05	-27.83
Hertz Rental Car Holding Wi	HTZ@	40.05	40.75	40.05	40.26	1.92	5.01	600	46.70	38.34	...	...	...	-9.79
Hess Corp.	HES	54.50	55.54	53.72	55.14	2.51	4.77	3,666,869	67.69	32.41	1.00	1.81	... dd	13.74
Hewlett Packard Enterprise	HPE	17.50	17.58	17.11	17.40	0.20	1.16	12,605,099	19.85	11.63	0.22	1.26	...	14.47
Hexcel	HXL	39.65	39.65	38.98	39.55	0.40	1.02	524,364	54.72	37.54	0.44	1.11	16.97	-14.85
HFF Cl A	HF	28.18	28.39	27.52	27.80	-0.01	-0.04	423,325	47.77	21.36	...	...	12.14	-10.52
HHGregg	HGG	1.53	1.68	1.51	1.68	0.13	8.39	57,123	6.58	1.46	...	...	... dd	-54.10
Hi-Crush Partners	HCLP	11.35	12.04	11.29	11.61	0.69	6.32	589,681	31.00	3.55	1.90	16.37	... dd	96.11
Higher One Holdings	ONE	3.55	3.65	3.55	3.61	0.06	1.69	209,844	4.45	1.85	...	...	... dd	11.42
Highwoods Properties	HIW	50.51	51.56	50.14	51.49	1.55	3.10	1,380,013	51.56	36.57	1.70	3.30	46.48	18.10
Hillenbrand	HI	28.86	28.91	28.39	28.51	-0.04	-0.14	234,610	31.50	24.12	0.81	2.84	18.76	-3.78
Hill International	HIL	3.92	3.95	3.68	3.80	-0.10	-2.56	169,067	5.38	2.62	...	...	23.75	-2.06
Hill-Rom Holdings	HRC	48.30	48.84	47.76	48.06	-0.30	-0.62	783,239	58.73	42.99	0.68	1.41	84.32	...
Hilltop Holdings	HTH	19.64	19.80	19.45	19.70	0.40	2.07	330,403	24.50	14.28	...	...	15.63	2.50
Hilton Worldwide Holdings	HLT	21.46	21.69	21.13	21.52	0.39	1.85	7,684,881	28.52	16.16	0.28	1.30	13.71	0.56
HNI	HNI	44.08	44.66	43.98	44.28	0.61	1.40	160,138	52.52	29.84	1.10	2.48	18.53	22.80
Hoegh LNG Partners	HMLP	17.16	17.25	17.08	17.19	0.18	1.06	4,932	21.80	11.50	1.65	9.60	12.19	-7.68
Holly Energy Partners	HEP	35.75	35.75	34.24	34.98	1.34	3.98	100,503	36.99	21.44	2.30	6.58	19.92	12.33
HollyFrontier	HFC	23.13	23.97	23.00	23.90	0.98	4.28	3,588,559	54.73	22.53	1.32	5.52	8.54	-40.09
Home Depot	HD	125.89	127.53	125.60	127.53	2.86	2.29	5,199,071	137.82	92.17	2.76	2.16	22.41	-3.57
Honda Motor ADR	HMC	24.99	25.27	24.92	25.22	0.46	1.86	1,436,945	35.99	24.52	...	...	16.30	-21.01

H	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Honeywell International	HON	113.32	114.10	112.38	114.06	2.60	2.33	3,388,771	118.53	87.00	2.38	2.09	18.49	10.13
Horace Mann Educators	HMN	32.17	32.34	31.90	32.10	0.35	1.10	167,359	38.01	27.15	1.06	3.30	15.97	-3.25
Horizon Global	HZN	10.81	11.03	10.62	10.79	0.16	1.51	109,647	15.88	8.04	...	...	22.02	4.05
Hormel Foods	HRL	35.85	36.27	34.67	34.98	-0.83	-2.32	4,047,324	45.72	27.95	0.58	1.66	24.16	-11.53
Hornbeck Offshore Services	HOS	8.30	8.63	8.27	8.59	0.53	6.58	1,215,291	21.05	5.58	...	...	13.22	-13.58
Host Hotels&Resorts	HST	14.85	15.39	14.85	15.15	0.56	3.84	11,676,943	21.40	12.17	0.80	5.28	17.82	-1.24
Houlihan Lokey Cl A	HLI	22.26	22.85	21.99	22.43	0.39	1.77	181,519	26.75	18.22	0.68	3.03	25.49	-14.42
Hovnanian Enterprises Cl A	HOV	1.60	1.63	1.57	1.60	0.06	3.90	952,160	2.82	1.19	...	...	... dd	-11.60
Howard Hughes	HHC	110.18	111.86	109.51	110.67	2.13	1.96	80,929	145.71	79.33	...	...	26.23	-2.20
HP	HPQ	11.67	11.80	11.51	11.79	0.24	2.08	13,987,818	14.82	8.91	0.50	4.21	6.24	-0.42
H&R Block	HRB	22.01	22.32	21.98	22.32	0.59	2.72	4,108,226	37.53	19.18	0.88	3.94	11.94	-32.99
HRG Group	HRG	12.71	12.85	12.50	12.83	0.21	1.66	1,102,577	14.73	10.29	...	...	... dd	-5.38
HSBC Holdings ADR	HSBC	30.21	30.27	29.62	30.14	0.76	2.59	5,378,999	46.38	28.62	2.00	6.64	10.01	-23.64
Huaneng Power International ADR	HNP	25.16	25.33	24.96	25.25	0.31	1.24	143,771	53.71	24.53	2.87	11.37	4.60	-26.38
Hubbell	HUBB	98.96	99.11	97.87	98.88	0.71	0.72	157,068	111.23	80.33	2.52	2.55	20.71	-2.14
HubSpot	HUBS	42.46	43.99	42.20	42.40	0.71	1.70	385,203	60.11	27.00	...	...	... dd	-24.70
HudBay Minerals	HBM	4.45	4.58	4.40	4.46	0.20	4.69	283,575	8.60	1.56	0.01	0.33	... dd	16.75
Hudson Pacific Properties	HPP	28.00	28.15	27.73	28.04	0.35	1.26	530,967	31.84	22.77	0.80	2.85	... dd	-0.36
Hugoton Royalty Trust Un	HGT	2.30	2.53	2.20	2.52	0.19	8.11	160,695	3.68	0.98	...	...	25.26	57.43
Humana	HUM	179.34	182.97	179.03	182.95	6.30	3.57	2,490,853	196.30	155.24	1.16	0.63	25.54	2.49
Huntington Ingalls Industries	HII	159.71	160.87	158.24	160.85	1.75	1.10	289,204	164.22	102.76	2.00	1.24	17.08	26.80
Huntsman	HUN	13.08	13.61	12.60	12.97	0.06	0.46	7,304,397	22.40	7.46	0.50	3.86	21.62	14.07
Hyatt Hotels	H	46.42	47.00	45.87	46.43	0.93	2.04	314,209	59.94	34.06	...	...	48.31	-1.25
Hyster-Yale Materials Handling	HY	57.25	57.25	55.80	56.34	-0.09	-0.16	32,555	71.46	44.41	1.18	2.09	13.01	7.42

I	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	IAMGOLD	IAG	4.20	4.30	4.12	4.20	-0.18	-4.11	13,730,650	4.46	1.15	...	...	... dd	195.77
ICICI Bank ADR	IBN	6.89	7.00	6.88	6.90	0.25	3.76	10,436,038	10.62	5.15	0.15	2.15	12.92	-11.88
IDACORP	IDA	77.07	78.23	76.46	78.13	1.04	1.35	495,227	78.23	55.87	2.04	2.61	19.98	14.90
IDEX	IEX	80.03	80.57	79.44	79.91	0.62	0.78	351,288	87.18	65.45	1.36	1.70	21.71	4.31
IDT Cl B	IDT	13.62	13.78	13.44	13.72	0.32	2.39	81,207	15.51	9.00	0.76	5.54	22.87	40.66
IHS Cl A	IHS	109.08	111.00	108.39	110.93	3.08	2.86	1,071,768	130.90	92.59	...	...	30.99	-6.33
Illinois Tool Works	ITW	99.41	100.55	99.03	100.53	2.38	2.42	1,897,064	109.54	78.79	2.20	2.19	19.30	8.47
Imation	IMN	1.35	1.39	1.27	1.34	-0.01	-0.74	88,051	4.53	0.61	...	...	... dd	-2.19
Imax	IMAX	27.97	28.41	27.56	27.69	0.06	0.22	520,881	40.65	25.52	...	...	30.10	-22.09
Imperva	IMPV	41.25	43.39	41.17	41.95	1.16	2.84	970,694	77.99	31.11	...	...	... dd	-33.74
Imprivata	IMPR	13.60	13.82	13.40	13.55	...	...	192,629	21.63	9.00	...	...	... dd	19.91
IMS Health Holdings	IMS	23.88	24.20	23.85	24.18	0.46	1.94	887,972	33.52	22.36	...	...	49.35	-5.06
Independence Contract Drilling	ICD	5.16	5.30	5.00	5.23	0.14	2.75	203,709	9.28	3.33	...	...	... dd	3.56
Independence Holding	IHC	17.27	17.43	17.21	17.25	0.15	0.88	13,645	17.79	11.60	0.09	0.52	10.03	24.55
Industrias Bachoco ADR	IBA	46.72	47.29	46.55	47.24	1.20	2.61	8,696	64.30	40.43	0.84	1.77	11.96	-4.04
Infoblox	BLOX	17.70	17.95	17.48	17.51	0.06	0.34	822,171	26.74	13.22	...	...	... dd	-4.79
Infosys ADR	INFY	17.61	17.66	17.36	17.55	0.22	1.27	7,199,566	20.47	15.32	0.42	2.41	19.54	4.78
InfraREIT	HIFR	16.30	16.75	16.30	16.64	0.49	3.03	294,234	34.47	13.61	1.00	6.01	15.70	-10.05
Ingersoll-Rand	IR	59.95	60.31	59.34	60.31	1.13	1.91	3,058,560	69.28	47.08	1.28	2.12	21.01	9.08
Ingevity	NGVT	34.40	34.70	33.02	33.41	-0.97	-2.82	952,710	35.31	22.00	...	...	...	42.17
ING Groep ADR	ING	9.87	9.93	9.68	9.83	0.29	3.04	6,541,534	17.38	9.26	0.94	9.57	7.00	-26.97
Ingram Micro Cl A	IM	34.55	34.55	34.29	34.35	-0.01	-0.03	1,506,627	36.66	23.70	...	...	30.13	13.07
Ingredion	INGR	122.10	124.33	121.77	124.32	2.63	2.16	518,906	126.44	79.31	1.80	1.45	20.36	29.72
Inphi	IPHI	26.38	27.99	26.25	27.67	1.74	6.71	1,306,984	34.87	20.30	...	...	... dd	2.41
Insperity	NSP	73.50	73.57	72.87	73.09	0.37	0.51	135,142	76.24	41.77	1.00	1.37	28.61	51.80
Installed Building Products	IBP	33.62	34.50	33.49	34.31	1.01	3.03	181,834	35.59	17.60	...	...	34.31	38.18
Instructure	INST	17.73	18.06	17.69	17.79	0.24	1.37	57,981	23.63	13.21	...	...	... dd	-14.55
Intelsat	I	2.23	2.53	2.12	2.41	0.26	12.09	442,782	12.00	1.44	...	...	1.43	-42.07
Intercontinental Exchange	ICE	244.12	248.33	242.19	248.33	6.12	2.53	1,052,962	271.94	220.28	3.40	1.37	21.28	-3.09
InterContinental Hotels Group ADR	IHG	36.18	36.40	35.54	36.06	0.92	2.62	465,504	51.60	34.63	...	...	5.92	-22.43

I	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	International Business Machines	IBM	144.78	145.73	144.22	145.70	2.20	1.53	3,834,499	173.78	116.90	5.60	3.84	11.04	5.87
International Flavors&Fragrances	IFF	120.00	121.23	119.11	121.15	1.59	1.33	600,867	131.30	97.24	2.24	1.85	24.35	1.26
International Game Technology	IGT	18.43	18.57	17.86	18.00	-0.25	-1.37	1,090,732	20.03	12.48	0.80	4.44	... dd	11.25
International Paper	IP	40.00	40.27	39.51	40.26	0.62	1.56	2,815,901	49.49	32.50	1.76	4.37	17.43	6.79
InterOil	IOC	41.67	41.78	40.88	41.68	1.01	2.48	214,713	61.15	21.18	...	...	... dd	32.65
Interpublic Group	IPG	22.42	22.45	22.18	22.45	0.19	0.85	5,866,356	24.82	18.16	0.60	2.67	20.23	-3.57
InterXion Holding	INXN	34.81	35.29	34.45	34.78	0.36	1.05	1,365,544	38.70	25.85	...	...	40.91	15.36
IntraLinks Holdings	IL	6.30	6.60	6.29	6.35	0.12	1.93	466,582	12.24	6.22	...	...	... dd	-29.99
Intrawest Resorts Holdings	SNOW	12.06	12.39	12.03	12.35	0.48	4.04	199,967	12.44	6.95	...	...	9.88	57.93
Intrepid Potash	IPI	1.51	1.53	1.43	1.46	0.03	2.10	1,390,579	12.02	0.65	...	...	... dd	-50.51
Intrexon	XON	24.29	24.80	23.55	23.82	-0.17	-0.71	1,979,321	69.45	18.52	...	...	... dd	-21.00
Invacare	IVC	11.32	11.56	11.04	11.21	-0.04	-0.36	397,391	22.22	9.89	0.05	0.45	... dd	-35.54
InvenSense	INVN	5.75	5.87	5.70	5.80	0.19	3.39	1,031,511	15.67	5.42	...	...	... dd	-43.30
INVESCO	IVZ	23.77	24.18	23.49	23.99	0.83	3.58	10,231,100	39.48	23.02	1.12	4.67	11.76	-28.35
Invesco Mortgage Capital	IVR	13.39	13.57	13.33	13.44	0.19	1.43	1,038,367	15.14	9.74	1.60	11.90	... dd	8.47
Investment Technology Group	ITG	15.93	15.94	15.69	15.79	0.13	0.83	366,064	27.13	12.63	0.28	1.77	7.52	-7.23
Investors Real Estate Trust	IRET	6.36	6.64	6.30	6.47	0.18	2.86	741,182	8.39	5.86	0.52	8.04	23.54	-6.91
Invitae	NVTA	7.48	7.91	7.31	7.66	0.01	0.13	132,678	15.48	5.66	...	...	... dd	-6.70
ION Geophysical	IO	5.68	6.01	5.45	5.54	0.02	0.36	84,278	21.75	2.55	...	...	... dd	-26.59
Iron Mountain	IRM	38.24	38.72	38.18	38.57	0.59	1.55	1,811,919	38.74	23.64	1.94	5.03	56.31	42.80
IRSA-Inversiones y Representaciones GDR	IRS	15.80	16.80	15.80	16.66	1.00	6.39	60,148	19.13	8.09	...	...	43.39	35.45
Israel Chemicals	ICL	3.96	3.96	3.87	3.90	0.10	2.63	85,367	7.10	3.68	0.21	...	3.49	-3.70
iStar	STAR	8.92	9.27	8.91	9.21	0.42	4.78	593,932	13.85	7.58	...	...	... dd	-21.48
Itau CorpBanca ADR	ITCB	11.92	12.37	11.92	12.36	0.47	3.95	71,139	16.67	10.58	...	...	13.69	5.64
Itau Unibanco Holding ADR	ITUB	8.49	8.76	8.44	8.75	0.59	7.23	13,663,384	10.22	5.48	0.05	0.59	7.49	34.41
ITC Holdings	ITC	46.12	46.24	45.85	45.97	0.03	0.07	1,418,636	46.24	30.33	0.75	1.63	29.78	17.12
ITT	ITT	31.01	32.16	31.01	32.04	1.51	4.95	1,215,387	42.43	29.15	0.50	1.55	8.32	-11.78
ITT Educational Services	ESI	1.86	1.94	1.81	1.89	0.04	2.16	188,281	6.10	1.57	...	...	2.66	-49.33

J	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Jabil Circuit	JBL	17.60	17.68	17.32	17.58	0.25	1.44	3,194,476	26.00	16.78	0.32	1.82	11.24	-24.52
Jacobs Engineering Group	JEC	48.30	48.49	47.14	47.86	0.21	0.44	1,183,706	53.33	34.76	...	...	25.32	14.09
J. Alexander's Holdings	JAX	9.76	9.84	9.55	9.56	-0.09	-0.93	53,384	12.10	8.52	...	...	49.95	-12.45
James Hardie Industries ADR	JHX	14.57	14.61	14.39	14.55	0.47	3.34	6,273	15.84	10.19	0.58	3.99	28.01	14.84
Janus Capital Group	JNS	13.41	13.44	12.99	13.25	0.11	0.84	1,725,766	17.46	11.07	0.44	3.32	17.21	-5.96
J.C. Penney	JCP	8.49	8.75	8.48	8.69	0.26	3.08	14,692,171	11.99	6.00	...	...	... dd	30.48
Jernigan Capital	JCAP	13.70	14.30	13.70	14.30	0.77	5.69	35,726	20.57	10.10	1.40	9.79	... dd	-4.35
JinkoSolar Holding ADR	JKS	19.45	19.78	19.19	19.67	0.56	2.93	441,458	30.37	14.32	...	...	5.06	-28.91
JMP Group	JMP	5.51	5.51	5.37	5.41	-0.02	-0.37	15,539	8.11	4.95	0.36	6.65	38.64	-0.92
J.M. Smucker	SJM	147.33	147.43	145.51	146.98	0.23	0.16	791,826	147.43	104.30	2.68	1.82	25.52	19.17
John Bean Technologies	JBT	58.89	58.99	57.47	57.53	-0.81	-1.39	305,005	65.67	31.89	0.40	0.70	32.50	15.45
Johnson Controls	JCI	41.76	42.54	41.60	42.47	1.14	2.76	7,269,954	51.85	33.62	1.16	2.73	... dd	7.55
Johnson&Johnson	JNJ	117.17	118.37	116.55	118.23	1.68	1.44	9,685,396	118.37	81.79	3.20	2.71	21.50	15.10
John Wiley&Sons Cl A	JWA	48.86	49.26	48.53	48.77	0.31	0.64	469,455	55.80	39.88	1.24	2.54	18.13	8.31
John Wiley&Sons Cl B	JWB	49.07	49.07	48.69	48.69	0.32	0.66	474	55.44	40.18	1.24	2.55	18.10	7.25
Jones Energy Cl A	JONE	4.00	4.15	3.94	4.01	0.19	4.97	325,691	9.18	1.16	...	...	9.55	4.16
Jones Lang LaSalle	JLL	102.37	102.78	98.54	99.54	0.39	0.39	1,274,359	179.97	96.67	0.62	0.62	10.72	-37.73
Joy Global	JOY	19.60	20.11	19.04	19.50	0.51	2.69	4,476,643	37.19	8.35	0.04	0.21	... dd	54.64
JP Energy Partners	JPEP	7.42	7.50	7.25	7.38	0.05	0.68	37,821	13.94	1.89	1.30	17.62	... dd	50.00
JPMorgan Chase	JPM	59.19	59.55	58.26	59.52	1.91	3.32	28,217,381	70.61	50.07	1.92	3.23	10.11	-9.86
JPMorgan Chase Wt	JPM%	18.05	18.32	17.30	18.32	1.39	8.21	350,110	28.04	14.23	...	...	...	-22.67
Jumei International Holding ADR	JMEI	4.22	4.33	4.12	4.17	...	...	854,956	23.12	4.10	...	...	15.75	-53.97
Juniper Networks	JNPR	21.44	21.65	21.33	21.51	0.27	1.27	2,699,041	32.39	21.18	0.40	1.86	13.04	-22.07
Jupai Holdings ADR	JP	8.23	8.23	8.00	8.01	-0.03	-0.37	12,321	11.55	7.72	...	...	1.13	-20.85
Just Energy Group	JE	6.07	6.07	5.95	6.02	0.07	1.18	60,251	7.54	4.80	0.39	6.40	24.29	-15.45

K	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	K12	LRN	11.34	11.72	11.18	11.61	0.43	3.85	141,084	15.00	7.11	...	...	... dd	31.93
Kadant	KAI	50.17	50.29	49.57	50.04	0.48	0.97	105,015	51.80	33.38	0.76	1.52	16.14	23.22
Kaman	KAMN	41.05	41.47	40.47	40.55	-0.34	-0.83	80,939	44.27	35.09	0.72	1.78	19.68	-0.64
Kansas City Southern	KSU	85.57	86.77	85.41	86.66	2.13	2.52	909,661	101.24	62.20	1.32	1.52	19.34	16.06
KapStone Paper&Packaging	KS	13.46	14.10	12.66	12.76	0.22	1.75	1,526,575	25.20	8.95	0.40	3.13	12.89	-43.51
KAR Auction Services	KAR	39.20	39.86	39.11	39.77	0.87	2.24	918,332	41.58	31.54	1.16	2.92	25.33	7.40
Kate Spade	KATE	19.17	19.82	19.14	19.63	0.78	4.14	2,271,890	26.46	15.10	...	...	30.18	10.47
KB Financial Group ADR	KB	27.53	27.72	27.37	27.72	1.13	4.25	84,550	33.12	22.84	...	...	7.61	-0.54
KB Home	KBH	14.36	14.69	14.32	14.60	0.49	3.47	2,459,250	17.14	9.04	0.10	0.68	15.05	18.41
KBR	KBR	12.40	12.55	12.29	12.50	0.31	2.54	2,025,190	19.94	11.61	0.32	2.56	8.93	-26.12
KCG Holdings	KCG	13.33	13.39	13.14	13.16	0.04	0.30	584,041	14.34	9.75	...	...	29.91	6.90
Kellogg	K	76.92	77.13	75.58	76.16	-0.67	-0.87	2,024,582	78.26	61.99	2.00	2.63	48.20	5.38
Kemet	KEM	2.65	2.88	2.65	2.71	0.14	5.45	394,304	3.00	1.26	...	...	... dd	14.35
Kemper Corp	KMPR	30.04	30.34	29.74	29.88	0.21	0.71	158,676	41.65	23.51	0.96	3.21	22.13	-19.79
Kennametal	KMT	21.57	21.98	20.98	21.25	0.07	0.33	1,659,450	34.61	15.11	0.80	3.76	... dd	10.68
Kennedy-Wilson Holdings	KW	17.57	18.02	17.37	17.65	0.27	1.55	1,357,003	26.44	15.73	0.56	3.17	30.43	-26.70
Kenon Holdings	KEN	10.30	10.33	10.01	10.20	0.20	2.00	6,951	16.83	7.10	...	...	16.81	1.80
KeyCorp	KEY	10.54	10.70	10.35	10.67	0.38	3.69	28,877,027	15.46	9.88	0.34	3.19	10.61	-19.11
Key Energy Services	KEG	0.22	0.25	0.22	0.23	0.02	12.10	2,861,331	1.95	0.18	...	...	... dd	-52.33
Keysight Technologies	KEYS	28.80	29.12	28.50	28.93	0.44	1.54	541,764	34.13	21.07	...	...	9.80	2.12
Kilroy Realty	KRC	62.49	64.22	62.06	64.22	2.02	3.26	634,916	73.62	46.76	1.50	2.34	16.84	1.49
Kimberly-Clark	KMB	131.33	133.54	130.70	133.52	2.77	2.12	1,714,474	138.75	103.04	3.68	2.76	44.81	4.89
Kimco Realty	KIM	30.23	30.59	29.96	30.57	0.58	1.93	2,973,198	30.59	22.07	1.02	3.34	23.70	15.53
Kinder Morgan	KMI	17.69	17.90	17.39	17.71	0.31	1.78	16,194,420	38.70	11.20	0.50	2.82	295.17	18.70
Kinder Morgan WT	KMI%	0.02	0.02	0.01	0.01	-0.00	-1.41	523,846	2.85	0.01	...	...	...	-76.71
Kindred Healthcare	KND	10.74	11.08	10.66	10.90	0.41	3.91	616,336	23.36	7.96	0.48	4.40	14.84	-8.48
Kingsway Financial Services	KFS	5.16	5.22	5.16	5.20	0.05	0.97	10,391	6.03	3.65	...	...	... dd	13.79
Kinross Gold	KGC	5.02	5.11	4.95	4.96	-0.19	-3.69	15,569,961	5.82	1.31	0.16	3.23	... dd	172.53
Kirby	KEX	61.73	62.99	61.73	62.30	1.33	2.18	569,735	78.72	44.63	...	...	16.70	18.40
Kite Realty Group Trust	KRG	27.27	27.66	27.13	27.58	0.57	2.11	268,718	30.00	22.82	1.15	4.17	203.39	6.36

K	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	KKR	KKR	12.40	12.50	11.90	12.01	0.03	0.25	2,318,018	24.79	8.00	0.64	5.33	... dd	-22.96
KMG Chemicals	KMG	24.71	25.22	24.52	25.09	0.29	1.17	45,648	28.77	18.45	0.12	0.48	16.40	8.99
Knight Transportation	KNX	25.25	25.42	24.81	25.21	0.33	1.33	884,193	29.00	20.56	0.24	0.95	18.81	4.04
Knoll Inc.	KNL	22.61	23.41	22.52	23.13	0.89	4.00	605,800	25.49	16.42	0.60	2.59	16.88	23.03
Knot Offshore Partners	KNOP	17.70	18.26	17.70	18.05	0.57	3.26	32,931	20.30	9.68	2.08	11.52	11.21	33.80
Knowles	KN	13.44	13.53	13.02	13.30	0.16	1.22	1,051,956	22.33	9.68	...	...	... dd	-0.23
Kohl's	KSS	36.73	37.64	36.66	37.61	1.11	3.04	2,799,255	65.20	33.87	2.00	5.32	12.71	-21.04
Koninklijke Philips ADR	PHG	23.83	23.83	23.47	23.72	0.43	1.85	1,171,548	28.75	23.00	0.90	3.80	34.34	-6.80
Koppers Holdings	KOP	27.78	29.70	27.75	29.14	2.04	7.53	195,212	30.97	13.58	...	...	... dd	59.67
Korea Electric Power ADR	KEP	25.46	25.56	25.25	25.45	0.63	2.54	644,342	27.10	18.87	...	...	2.69	20.22
Korn/Ferry International	KFY	19.29	19.29	18.78	19.03	0.20	1.06	973,064	38.93	18.57	0.40	2.10	31.20	-42.65
Kosmos Energy	KOS	5.23	5.49	5.23	5.43	0.33	6.47	1,343,745	8.50	3.17	...	...	... dd	4.42
Kraton Performance Polymers	KRA	26.62	26.79	25.47	26.25	0.34	1.31	517,867	29.76	13.35	...	...	9.38	58.04
Krispy Kreme Doughnuts	KKD	20.94	20.97	20.91	20.92	-0.02	-0.10	411,853	21.75	12.90	...	...	44.51	38.82
Kroger	KR	36.81	37.00	35.88	36.05	-0.57	-1.56	11,688,130	42.75	27.32	0.48	1.33	17.42	-13.82
Kronos Worldwide	KRO	5.35	5.37	5.14	5.23	0.15	2.95	407,344	11.19	3.94	0.60	11.47	... dd	-7.27
KT ADR	KT	13.79	13.95	13.52	13.77	0.16	1.18	827,810	14.74	10.81	...	...	16.07	15.62
Kyocera ADR	KYO	47.40	47.49	47.07	47.47	0.66	1.41	10,498	52.81	38.01	...	...	18.95	2.95

L	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	L-3 Communications Holdings	LLL	140.84	141.30	139.28	141.24	1.13	0.81	605,834	148.00	101.11	2.80	1.98	... dd	18.18
Laboratory of America Holdings	LH	126.79	127.05	125.71	126.47	0.94	0.75	1,274,868	131.99	97.79	...	...	21.84	2.29
Ladder Capital Cl A	LADR	11.50	11.78	11.45	11.65	0.30	2.64	177,439	17.74	8.64	1.10	9.44	10.30	-6.20
Landauer	LDR	39.44	39.96	39.02	39.54	0.50	1.28	36,122	42.90	26.99	1.10	2.78	26.01	20.11
Lannett	LCI	23.50	24.14	23.33	23.75	0.93	4.08	602,242	62.90	16.91	...	...	11.82	-40.80
La Quinta Holdings	LQ	11.01	11.14	10.67	10.78	-0.10	-0.92	889,254	24.18	9.42	...	...	... dd	-20.79
Laredo Petroleum	LPI	10.42	10.62	10.13	10.32	0.38	3.82	2,313,461	14.19	3.90	...	...	... dd	29.16
LaSalle Hotel Properties	LHO	21.68	22.50	21.56	22.22	0.66	3.06	1,672,254	38.46	19.01	1.80	8.10	19.55	-11.69
Las Vegas Sands	LVS	42.68	42.94	42.02	42.49	0.67	1.60	3,703,721	57.77	34.88	2.88	6.78	19.05	-3.08
LATAM Airlines Group ADR	LFL	6.10	6.39	6.10	6.38	0.52	8.87	568,866	7.44	4.35	...	...	... dd	18.37
Lazard	LAZ	27.93	28.91	27.47	28.11	1.11	4.11	3,835,491	59.82	26.21	1.52	5.41	3.75	-37.55
La-Z-Boy	LZB	27.41	27.80	27.31	27.47	0.30	1.10	287,955	29.34	19.56	0.40	1.46	17.61	12.49
L Brands	LB	64.33	65.97	64.30	65.49	0.23	0.35	2,301,346	101.11	60.00	2.40	3.66	16.79	-31.65
Lear Corp.	LEA	99.22	101.20	98.50	100.79	3.08	3.15	1,013,291	127.00	89.71	1.20	1.19	9.14	-17.94
Lee Enterprises	LEE	1.90	1.92	1.83	1.86	-0.01	-0.53	82,319	3.40	1.15	...	...	2.38	10.71
Leggett&Platt	LEG	48.42	49.29	48.38	49.29	1.40	2.92	722,454	51.28	36.64	1.36	2.76	20.54	17.30
Legg Mason	LM	28.36	28.63	27.54	28.06	0.29	1.04	2,031,311	53.16	24.93	0.88	3.14	... dd	-28.47
Leidos Holdings	LDOS	46.20	46.42	45.79	46.13	0.42	0.92	708,577	59.52	37.79	1.28	2.77	12.99	-18.01
Leju Holdings ADR	LEJU	4.16	4.30	4.13	4.23	0.08	1.93	33,188	8.47	3.28	...	...	19.36	-26.05
LendingClub	LC	4.46	4.63	4.39	4.61	0.31	7.21	16,608,267	15.14	3.44	...	...	371.77	-58.28
Lennar Cl A	LEN	44.35	45.12	44.18	45.03	1.29	2.95	2,282,596	56.04	37.14	0.16	0.36	12.01	-7.93
Lennar Cl B	LENB	35.71	36.37	35.71	36.37	1.15	3.27	44,916	46.55	30.04	0.16	0.44	9.70	-9.48
Lennox International	LII	137.39	138.44	136.94	138.31	1.71	1.25	374,782	143.19	105.65	1.72	1.24	31.80	10.74
Leucadia National	LUK	15.96	16.23	15.80	16.20	0.55	3.51	2,855,593	25.39	14.27	0.25	1.54	... dd	-6.84
Level 3 Communications	LVLT	48.02	49.18	47.80	49.10	1.67	3.52	2,667,958	56.11	40.86	...	...	5.15	-9.68
Lexington Realty Trust	LXP	9.71	9.78	9.59	9.67	0.09	0.94	1,674,800	9.96	6.52	0.68	7.03	18.68	20.88
Lexmark International	LXK	37.64	37.72	37.32	37.43	0.03	0.08	1,046,068	47.69	24.11	1.44	3.85	... dd	15.35
LG Display ADR	LPL	10.79	10.82	10.66	10.81	0.41	3.94	381,441	12.11	8.20	...	...	17.03	3.54
Liberty Property Trust	LPT	38.22	38.37	37.76	38.37	0.58	1.53	1,428,614	39.61	26.94	1.90	4.95	21.52	23.57
LifeLock	LOCK	14.98	15.14	14.80	15.06	0.27	1.83	1,301,599	16.85	7.18	...	...	... dd	4.95

L	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	LightInTheBox Holding ADR	LITB	3.14	3.37	3.14	3.37	0.18	5.64	54,097	4.73	1.95	...	...	... dd	13.85
Lincoln National	LNC	36.47	36.87	36.01	36.77	1.27	3.58	3,238,768	61.20	30.39	1.00	2.72	8.69	-26.84
Lincoln National WT	LNC%	27.93	28.00	27.93	28.00	1.00	3.70	350	52.50	24.59	...	...	...	-34.12
Lindsay	LNN	68.09	68.64	65.82	66.76	-0.86	-1.27	110,406	88.70	62.99	1.12	1.68	62.39	-7.79
LinkedIn Cl A	LNKD	189.61	190.02	189.29	189.50	0.06	0.03	2,609,109	258.39	98.25	...	...	... dd	-15.81
Lions Gate Entertainment	LGF	20.13	20.49	19.80	20.11	0.29	1.46	1,759,987	41.41	16.21	0.36	1.79	64.87	-37.91
Lithia Motors Cl A	LAD	70.10	71.04	69.42	70.11	0.88	1.27	248,347	126.56	68.70	1.00	1.43	10.13	-34.27
Live Nation Entertainment	LYV	22.44	22.55	22.20	22.53	0.28	1.26	2,032,373	29.68	18.77	...	...	... dd	-8.30
Lloyds Banking Group ADR	LYG	2.99	3.11	2.95	3.07	0.29	10.43	21,031,688	5.54	2.73	0.17	5.68	1279.17	-29.59
Lockheed Martin	LMT	240.11	240.96	237.65	240.91	1.62	0.68	1,903,947	245.37	181.91	6.60	2.74	21.32	10.94
Loews	L	38.71	39.03	38.52	39.03	0.69	1.80	847,281	40.96	33.84	0.25	0.64	57.40	1.64
Louisiana-Pacific	LPX	16.06	16.48	16.02	16.21	0.29	1.82	2,247,933	18.97	13.31	...	...	... dd	-9.99
Lowe's	LOW	76.99	78.07	76.52	78.03	1.71	2.24	4,227,239	80.76	62.62	1.40	1.79	26.10	2.62
LSB Industries	LXU	10.38	10.97	10.07	10.95	1.01	10.16	1,384,634	41.73	3.68	...	...	... dd	51.03
L.S. Starrett Cl A	SCX	12.16	12.19	12.00	12.01	0.01	0.08	3,263	19.28	8.40	0.40	3.33	300.25	23.56
LTC Properties	LTC	50.52	51.06	50.23	50.81	0.49	0.97	190,788	51.06	38.64	2.16	4.25	25.28	17.78
Luby's	LUB	4.77	4.94	4.77	4.86	0.10	2.10	45,702	5.21	3.71	...	...	... dd	8.72
Lumber Liquidators Holdings	LL	14.53	14.94	14.47	14.69	0.40	2.80	978,253	21.74	10.01	...	...	... dd	-15.38
Luxfer Holdings ADR	LXFR	9.99	12.04	9.99	11.95	0.38	3.28	121,908	13.60	9.17	0.50	4.18	13.22	21.44
Luxoft Holding	LXFT	53.40	55.02	52.88	53.03	0.37	0.70	549,138	80.64	46.85	...	...	25.87	-31.25
Luxottica Group ADR	LUX	51.19	51.54	50.82	51.31	2.53	5.19	90,820	74.00	48.23	0.99	1.94	27.75	-20.89
Lydall	LDL	37.58	38.20	37.10	37.18	-0.13	-0.35	79,363	40.22	25.28	...	...	17.29	4.79
LyondellBasell Industries	LYB	72.79	74.31	70.63	72.34	1.02	1.43	4,937,272	104.95	69.09	3.40	4.70	7.60	-16.75

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Macerich	MAC	81.65	82.81	81.50	82.76	1.72	2.12	1,079,530	86.29	71.82	2.72	3.29	187.11	2.57
Mack-Cali Realty	CLI	25.81	26.21	25.67	26.05	0.40	1.56	886,044	27.58	17.35	0.60	2.30	... dd	11.56
Macquarie Infrastructure	MIC	70.43	71.77	70.09	71.44	1.77	2.54	753,259	85.70	51.83	4.80	6.72	3572.00	-1.60
Macy's	M	32.02	32.70	31.82	32.43	0.72	2.27	5,824,950	73.61	29.94	1.51	4.66	10.46	-7.29
Madison Square Garden	MSG	168.81	168.83	164.92	165.05	-2.25	-1.34	144,668	184.67	139.10	...	...	...	2.01
Magellan Midstream Partners	MMP	75.53	76.43	74.35	75.72	1.21	1.62	747,645	77.45	54.51	3.21	4.24	20.46	11.48
MagnaChip Semiconductor	MX	5.25	5.41	5.21	5.28	0.13	2.52	80,423	9.88	3.10	...	...	... dd	-0.19
Magna International	MGA	34.39	34.51	33.26	33.78	0.11	0.33	4,401,208	57.62	30.41	1.00	2.96	5.29	-16.72
Mallinckrodt	MNK	54.65	56.69	54.65	56.23	2.18	4.03	1,062,931	127.00	50.90	...	...	17.89	-24.65
Manchester United Cl A	MANU	15.86	16.09	15.62	15.67	-0.12	-0.76	58,624	19.74	13.30	0.18	1.15	57.23	-12.02
Manitowoc	MTW	5.20	5.29	5.03	5.10	-0.05	-0.97	3,268,237	6.15	2.48	0.02	0.33	... dd	57.21
Manitowoc Foodservice	MFS	16.00	17.16	16.00	16.55	0.43	2.67	772,139	17.62	11.16	...	...	...	30.31
Manning&Napier	MN	9.78	9.78	9.20	9.28	-0.32	-3.33	136,087	11.40	5.60	0.64	6.90	14.96	9.31
ManpowerGroup	MAN	61.51	62.57	58.23	59.90	-0.44	-0.73	3,020,830	96.87	57.26	1.72	2.87	10.73	-28.94
Manulife Financial	MFC	13.00	13.06	12.79	13.00	0.41	3.26	3,163,997	18.91	10.99	0.59	4.54	10.74	-13.22
Marathon Oil	MRO	14.28	14.83	14.17	14.78	1.12	8.20	18,861,097	27.00	6.52	0.20	1.35	... dd	17.39
Marathon Petroleum	MPC	33.90	35.72	33.80	35.70	2.77	8.41	9,001,888	60.38	29.24	1.28	3.59	9.84	-31.13
Marcus	MCS	19.95	20.10	19.68	19.77	0.02	0.10	51,941	21.36	17.44	0.45	2.28	32.86	4.22
Marcus&Millichap	MMI	24.41	24.70	24.08	24.50	0.29	1.20	91,660	53.92	18.77	...	...	14.16	-15.92
Marine Harvest ADR	MHG	16.77	16.81	16.57	16.75	0.48	2.95	74,045	17.70	11.00	0.20	1.21	28.55	27.09
MarineMax	HZO	16.46	16.54	16.09	16.30	0.10	0.62	341,332	24.34	13.56	...	...	7.95	-11.51
Marine Products	MPX	8.12	8.41	8.09	8.10	-0.01	-0.12	19,554	9.05	4.92	0.24	2.96	20.25	34.11
Marin Software	MRIN	2.34	2.45	2.30	2.31	...	...	100,924	6.85	1.88	...	...	... dd	-35.47
Markel	MKL	919.20	923.00	911.66	921.82	11.17	1.23	59,176	989.18	775.00	...	...	23.40	4.36
Marriott Vacations Worldwide	VAC	64.54	65.29	63.33	64.08	0.49	0.77	374,932	93.40	45.95	1.20	1.87	17.80	12.52
Marsh&McLennan	MMC	64.14	65.61	64.06	65.59	1.86	2.92	2,092,579	67.91	50.81	1.36	2.07	21.86	18.29
Martin Marietta Materials	MLM	181.49	183.37	179.21	180.87	1.63	0.91	777,754	193.87	108.31	1.60	0.88	36.84	32.43
Masco	MAS	29.57	30.00	29.41	29.92	0.64	2.19	4,758,069	32.92	22.52	0.38	1.27	25.79	5.72
Masonite International	DOOR	62.30	64.35	62.30	63.80	2.17	3.52	236,994	73.26	45.14	...	...	3190.00	4.20
MasTec	MTZ	21.45	21.70	20.93	21.17	0.14	0.67	577,592	24.67	12.44	...	...	... dd	21.81

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	MasterCard Cl A	MA	90.28	90.50	89.72	90.42	1.35	1.52	4,674,200	101.76	74.61	0.76	0.84	27.23	-7.13
Matador Resources	MTDR	20.31	20.52	19.94	20.07	0.55	2.82	2,099,657	28.25	11.13	...	...	... dd	1.52
Materion	MTRN	23.82	23.88	23.37	23.53	0.15	0.64	127,572	37.12	20.62	0.38	1.61	17.18	-15.96
Matson	MATX	31.77	32.46	31.73	32.14	0.66	2.10	257,617	53.18	30.54	0.76	2.36	14.74	-24.61
Maui Land&Pineapple	MLP	6.59	6.61	6.59	6.61	-0.12	-1.72	1,260	7.47	4.73	...	...	18.90	21.13
Maximus	MMS	50.24	51.30	50.24	51.02	0.05	0.10	565,349	70.00	45.15	0.18	0.35	22.28	-9.30
MaxLinear	MXL	17.50	17.94	17.25	17.51	0.48	2.82	1,763,392	20.98	9.00	...	...	... dd	18.87
MBIA	MBI	6.54	6.61	6.46	6.53	0.12	1.87	1,854,218	9.49	4.94	...	...	77.83	0.77
McClatchy Cl A	MNI	13.93	14.50	13.53	13.64	0.27	2.02	134,056	17.32	7.50	...	...	... dd	12.73
McCormick	MKC	102.15	102.23	100.97	102.02	0.37	0.36	842,898	102.48	75.68	1.72	1.69	30.92	19.24
McCormick Com. Vtg.	MKCV	104.00	104.00	101.28	101.81	0.90	0.89	1,066	104.00	76.13	1.72	1.69	30.85	17.88
McDermott International	MDR	4.67	4.74	4.53	4.73	0.32	7.26	1,945,385	6.00	2.20	...	...	... dd	41.19
McDonald's	MCD	117.20	118.64	116.83	118.50	2.20	1.89	5,746,729	131.96	87.50	3.56	3.00	22.79	0.30
McEwen Mining	MUX	3.58	3.68	3.49	3.62	-0.05	-1.36	3,476,614	3.82	0.65	...	...	... dd	241.51
McKesson	MCK	174.37	177.86	174.37	176.58	3.95	2.29	1,587,015	236.86	148.29	1.12	0.63	18.22	-10.47
M.D.C. Holdings	MDC	22.96	23.53	22.88	23.43	0.75	3.31	531,610	31.23	19.28	1.00	4.27	17.10	-8.23
MDU Resources Group	MDU	23.36	23.50	22.84	23.40	0.18	0.78	1,731,579	23.79	15.57	0.75	3.21	... dd	27.73
Mead Johnson Nutrition	MJN	84.58	86.32	84.45	86.27	1.88	2.23	1,727,460	91.89	65.53	1.65	1.91	32.80	9.27
Mechel ADR	MTL	1.65	1.73	1.57	1.66	0.10	6.41	63,302	2.56	1.23	...	...	... dd	1.49
Media General	MEG	16.97	17.10	16.73	16.80	-0.01	-0.06	697,259	18.18	9.74	...	...	... dd	4.02
Medical Properties Trust	MPW	15.18	15.36	15.02	15.29	0.24	1.59	3,011,717	15.36	9.61	0.92	6.02	22.16	32.84
Medifast	MED	31.61	32.00	31.49	31.81	0.33	1.05	75,501	35.32	26.14	1.00	3.14	19.23	4.71
Medley Management Cl A	MDLY	5.75	5.88	5.51	5.62	0.06	1.08	24,600	12.10	3.43	0.80	14.23	21.34	-1.23
Mednax	MD	68.55	69.98	68.23	69.53	1.51	2.22	545,657	86.09	61.40	...	...	19.37	-2.97
Medtronic	MDT	82.83	84.29	82.76	84.14	1.76	2.14	5,843,036	86.31	55.54	1.72	2.04	33.93	9.39
Merck&Co	MRK	55.44	55.67	55.11	55.58	0.27	0.49	12,327,210	60.07	45.69	1.84	3.31	34.10	5.23
Mercury General	MCY	50.09	50.39	49.69	50.27	0.34	0.68	188,164	57.19	42.97	2.48	4.93	38.97	7.95
Meredith	MDP	49.70	50.22	49.39	50.00	0.65	1.32	270,294	53.11	35.03	1.98	3.96	13.55	15.61
Meritage Homes	MTH	35.59	36.19	35.33	35.74	0.69	1.97	263,480	49.25	25.48	...	...	11.20	5.15
Meritor	MTOR	6.97	7.13	6.30	6.44	-0.69	-9.68	4,509,996	14.42	5.69	...	...	11.93	-22.87

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Mesabi Trust	MSB	10.22	10.49	10.02	10.21	0.24	2.41	21,068	13.74	3.00	0.80	7.84	18.63	125.88
Mesa Royalty Trust	MTR	10.28	11.18	10.28	10.97	1.01	10.09	16,431	14.64	5.64	0.43	3.92	15.37	46.20
Metaldyne Performance Group	MPG	14.10	14.10	13.25	13.62	-0.42	-2.99	129,093	24.62	10.87	0.37	2.72	8.01	-25.74
Methode Electronics	MEI	30.99	32.24	30.75	32.14	1.50	4.90	415,050	37.25	22.67	0.36	1.12	14.68	0.97
MetLife	MET	37.50	37.94	36.60	37.70	1.17	3.20	18,236,936	58.13	35.00	1.60	4.24	8.09	-21.80
Mettler-Toledo International	MTD	351.95	357.75	348.99	357.50	8.98	2.58	183,416	386.68	275.30	...	...	28.08	5.42
MFA Financial	MFA	6.93	7.13	6.92	7.13	0.24	3.48	3,195,862	7.79	5.61	0.80	11.22	9.03	8.03
MFC Bancorp	MFCB	2.08	2.30	2.08	2.30	0.20	9.52	64,353	4.15	1.50	...	...	... dd	17.95
MGIC Investment	MTG	5.86	5.88	5.61	5.75	0.31	5.70	5,841,230	11.72	5.36	...	...	2.33	-34.88
MGM Growth Properties	MGP	24.63	25.23	24.60	25.14	0.72	2.96	623,220	27.89	21.75	...	...	...	14.22
MGM Resorts International	MGM	21.98	22.19	21.74	22.09	0.55	2.55	7,082,353	25.29	16.18	...	...	... dd	-2.77
Michael Kors Holdings	KORS	46.80	47.57	46.77	47.44	1.25	2.71	2,536,115	59.49	34.83	...	...	10.66	18.42
Mid-America Apartment Communities	MAA	103.29	104.68	102.34	104.65	1.74	1.69	643,234	104.68	72.51	3.28	3.13	25.04	15.24
Midcoast Energy Partners	MEP	7.82	8.70	7.82	8.20	0.52	6.77	112,258	13.57	3.76	1.43	17.44	... dd	-15.64
MidSouth Bancorp	MSL	9.36	9.66	9.05	9.65	0.51	5.58	27,898	15.49	6.51	0.36	3.73	10.10	6.28
M/I Homes	MHO	17.47	18.10	17.38	18.08	0.82	4.75	171,854	27.00	15.56	...	...	10.83	-17.52
Milacron Holdings	MCRN	14.27	14.27	13.88	14.07	0.07	0.50	278,606	21.46	11.56	...	...	... dd	12.47
Miller Industries	MLR	20.29	20.41	19.86	20.21	0.18	0.90	28,980	23.79	17.00	0.68	3.36	14.03	-7.21
Minerals Technologies	MTX	53.87	54.75	52.18	52.53	-0.34	-0.64	250,367	69.15	35.89	0.20	0.38	17.28	14.54
Mistras Group	MG	23.40	23.69	22.96	23.01	-0.18	-0.78	73,532	26.47	12.65	...	...	28.41	20.53
Mitsubishi UFJ Financial Group ADR	MTU	4.44	4.48	4.42	4.44	0.05	1.14	1,198,303	7.37	3.86	...	...	7.88	-28.62
MiX Telematics ADR	MIXT	4.40	4.60	4.40	4.52	...	...	10,860	7.93	3.33	0.13	2.93	10.23	7.11
Mizuho Financial Group ADR	MFG	2.89	2.92	2.88	2.91	0.03	1.04	848,128	4.50	2.69	...	...	6.62	-27.97
Mobile TeleSystems ADR	MBT	8.06	8.34	8.06	8.29	0.50	6.42	4,330,781	10.15	5.14	0.44	5.28	9.69	34.14
Mobileye	MBLY	39.70	40.78	39.37	40.36	0.57	1.43	3,050,870	64.48	23.57	...	...	122.30	-4.54
Model N	MODN	12.86	13.00	12.74	12.89	0.11	0.86	81,467	13.98	9.19	...	...	... dd	15.50
Modine Manufacturing	MOD	8.74	8.74	8.45	8.50	-0.13	-1.51	108,234	11.75	5.38	...	...	... dd	-6.08
Moelis	MC	22.86	22.96	21.93	22.02	-0.45	-2.00	240,337	31.84	21.93	1.20	5.45	13.59	-24.54
Mohawk Industries	MHK	181.51	184.42	180.71	184.42	6.46	3.63	475,424	212.16	148.56	...	...	17.92	-2.62
Molina Healthcare	MOH	49.03	49.88	49.03	49.74	0.72	1.47	611,369	82.37	44.50	...	...	20.39	-17.28

M	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Molson Coors Brewing Cl B	TAP	97.35	98.58	95.70	96.64	0.46	0.48	2,349,205	104.15	63.91	1.64	1.70	42.39	2.90
Monmouth Real Estate Investment Cl A	MNR	12.97	13.09	12.87	13.00	0.04	0.31	334,770	13.15	9.02	0.64	4.92	50.04	24.28
Monogram Residential Trust	MORE	9.79	10.05	9.76	9.97	0.19	1.89	859,603	10.54	7.67	0.30	3.01	25.56	2.15
Monsanto	MON	101.55	101.99	99.83	101.09	1.11	1.11	5,074,898	114.26	81.22	2.16	2.14	31.79	2.61
Monster Worldwide	MWW	2.30	2.34	2.13	2.25	-0.02	-0.88	1,540,638	8.23	2.13	...	...	3.04	-60.73
Moody's	MCO	89.27	89.54	88.19	89.10	1.22	1.39	1,678,202	113.86	77.76	1.48	1.66	20.07	-11.20
Moog Cl A	MOGA	51.68	52.17	51.01	51.41	0.01	0.02	186,415	71.84	38.11	...	...	15.82	-15.17
Moog Cl B	MOGB	50.98	50.98	50.98	50.98	...	...	1	70.61	38.32	...	...	15.69	-16.00
Morgan Stanley	MS	24.26	24.63	23.88	24.61	1.00	4.24	19,490,470	41.04	21.16	0.60	2.44	10.84	-22.63
Mosaic	MOS	25.27	25.58	24.84	25.26	0.57	2.31	4,920,669	47.13	22.02	1.10	4.35	9.36	-8.45
Motorola Solutions	MSI	63.61	63.81	62.82	63.69	0.61	0.97	2,140,580	76.83	56.40	1.64	2.57	21.89	-6.95
Movado Group	MOV	20.29	20.92	20.20	20.81	0.66	3.28	182,707	30.98	19.14	0.52	2.50	10.95	-19.06
MPLX	MPLX	32.42	32.85	31.22	32.62	1.20	3.82	844,013	72.70	16.34	2.02	6.19	73.97	-17.06
MRC Global	MRC	13.37	13.43	12.99	13.22	0.13	0.99	1,020,763	15.80	8.50	...	...	... dd	2.48
MSA Safety	MSA	49.55	50.35	49.53	49.89	0.82	1.67	113,844	54.70	37.68	1.32	2.65	25.98	14.77
MSCI	MSCI	72.66	74.01	72.22	73.81	1.95	2.71	567,808	79.86	56.87	0.88	1.19	32.66	2.33
MSC Industrial Direct	MSM	70.17	71.39	68.76	69.25	-0.13	-0.19	622,395	78.35	54.19	1.72	2.48	18.82	23.07
MSG Networks Cl A	MSGN	15.31	15.41	15.14	15.31	0.06	0.39	1,285,226	25.56	15.14	...	...	255.17	-26.39
M&T Bank	MTB	110.66	111.73	109.14	111.55	2.77	2.55	1,105,534	134.00	100.08	2.80	2.51	15.30	-7.95
M&T Bank WT	MTB%	36.25	38.09	36.25	38.09	2.70	7.63	650	59.00	30.26	...	...	...	-21.82
Mueller Industries	MLI	30.89	31.15	30.36	30.48	-0.04	-0.13	145,932	35.31	23.09	0.40	1.31	18.47	12.47
Mueller Water Products	MWA	10.73	10.82	10.63	10.76	0.13	1.22	1,318,374	11.75	7.04	0.12	1.12	28.32	25.12
Multi Packaging Solutions International	MPSX	12.97	13.10	12.50	12.94	0.05	0.39	476,466	18.81	12.50	...	...	...	-25.42
Murphy Oil	MUR	29.41	30.10	28.95	30.08	1.89	6.70	2,798,506	41.98	14.30	1.40	4.65	... dd	33.99
Murphy USA	MUSA	72.60	72.94	71.86	72.65	0.91	1.27	293,011	73.55	47.73	...	...	15.20	19.61
MV Oil Trust	MVO	5.73	6.28	5.73	6.12	0.49	8.70	104,636	10.60	3.26	0.12	1.96	8.00	25.67
Myers Industries	MYE	13.63	13.89	13.28	13.36	-0.07	-0.52	76,492	19.37	10.12	0.54	4.04	51.36	0.30

N	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Nabors Industries	NBR	9.58	9.73	9.35	9.53	0.28	3.03	9,112,788	14.76	4.93	0.24	2.52	... dd	11.99
NACCO Industries Cl A	NC	56.31	56.97	55.08	55.25	-0.69	-1.23	16,260	62.00	40.04	1.07	1.94	16.01	30.92
Nam Tai Property	NTP	5.32	5.48	5.32	5.43	0.08	1.50	19,590	6.63	4.20	0.08	1.47	... dd	-6.22
National Bank Holdings	NBHC	19.82	19.86	19.53	19.74	0.26	1.33	152,000	23.55	18.41	0.20	1.01	151.85	-7.63
National Fuel Gas	NFG	54.74	55.47	54.13	54.44	-0.47	-0.85	594,671	59.90	37.03	1.62	2.98	... dd	27.35
National Grid ADR	NGG	69.95	69.95	68.92	69.84	2.19	3.24	737,128	74.67	63.75	3.16	4.52	13.61	0.43
National Health Investors	NHI	73.17	73.88	72.82	73.75	0.77	1.06	238,508	74.07	53.64	3.60	4.88	18.39	21.16
National Oilwell Varco	NOV	32.40	32.60	31.77	31.99	0.38	1.20	4,155,065	48.95	25.74	0.20	0.63	... dd	-4.48
National Presto Industries	NPK	88.27	88.99	87.94	88.47	0.45	0.51	29,640	94.18	63.45	1.00	1.13	15.51	6.77
National Retail Properties	NNN	49.30	50.29	48.72	50.28	1.15	2.34	1,542,744	50.29	33.62	1.74	3.46	43.43	25.54
National Storage Affiliates Trust	NSA	21.67	21.91	20.85	21.57	-0.30	-1.37	861,982	22.78	11.50	0.88	4.08	116.78	25.92
Nationstar Mortgage Holdings	NSM	10.77	11.00	10.60	10.88	0.34	3.23	692,909	19.74	8.29	...	...	... dd	-18.62
Natural Gas Services Group	NGS	22.71	22.94	22.25	22.41	0.04	0.18	100,996	25.54	15.96	...	...	31.56	0.49
Natural Grocers by Vitamin Cottage	NGVC	12.89	13.20	12.82	12.97	0.13	1.01	168,910	28.67	12.29	...	...	19.95	-36.33
Natural Resource Partners	NRP	14.56	15.29	14.56	14.93	0.59	4.11	25,937	38.00	5.00	1.80	12.06	... dd	17.56
Natuzzi ADR	NTZ	1.45	1.47	1.39	1.47	0.01	0.68	8,180	2.49	1.28	...	...	... dd	-8.70
Nautilus	NLS	16.90	17.36	16.85	17.13	0.23	1.36	289,636	22.85	13.82	...	...	19.47	2.45
Navigant Consulting	NCI	15.36	15.40	15.21	15.21	0.02	0.13	136,091	17.95	13.13	...	...	15.52	-5.29
Navigator Holdings	NVGS	10.81	11.59	10.81	11.42	0.79	7.43	647,492	19.72	10.23	...	...	6.88	-16.34
Navios Maritime Acquisition	NNA	1.59	1.59	1.53	1.54	0.02	1.32	544,414	4.50	1.51	0.20	12.99	2.66	-48.84
Navios Maritime Holdings	NM	0.73	0.88	0.73	0.79	0.09	12.86	1,469,914	4.51	0.57	0.24	30.38	... dd	-54.86
Navios Maritime Midstream Partners	NAP	11.02	11.52	11.02	11.42	0.62	5.74	36,113	16.65	6.58	1.69	14.80	8.22	-0.44
Navios Maritime Partners	NMM	1.21	1.26	1.20	1.26	0.09	7.69	344,537	11.47	0.79	0.85	67.46	...	-58.28
Navistar International	NAV	10.93	11.06	10.41	10.83	-0.04	-0.37	1,782,716	23.29	5.78	...	...	... dd	22.51
NCI Building Systems	NCS	15.17	15.33	15.14	15.19	0.22	1.47	246,418	16.63	9.07	...	...	33.02	22.40
NCR	NCR	25.70	26.22	25.30	25.86	0.50	1.97	2,055,956	32.09	18.02	...	...	... dd	5.72
Neenah Paper	NP	69.63	69.96	68.18	68.24	-0.78	-1.13	71,850	74.15	52.70	1.32	1.93	21.76	9.31
Neff Cl A	NEFF	10.44	11.01	10.25	10.28	-0.17	-1.63	99,834	11.68	3.62	...	...	8.50	34.20
Nelnet Cl A	NNI	32.69	32.85	32.05	32.30	-0.01	-0.03	74,540	44.92	27.80	0.48	1.49	5.79	-3.78
NeoPhotonics	NPTN	8.96	9.20	8.85	9.13	0.36	4.10	682,314	14.60	5.61	...	...	65.21	-15.93

N	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	NetSuite	N	68.69	69.56	67.48	69.01	1.65	2.45	973,111	102.46	51.75	...	...	... dd	-18.45
NeuStar Cl A	NSR	23.26	23.45	22.57	22.76	-0.24	-1.04	749,656	32.66	20.00	...	...	7.85	-5.05
Nevro	NVRO	69.03	70.92	68.66	69.87	1.89	2.78	417,497	77.94	36.51	...	...	... dd	3.50
Newcastle Investment	NCT	4.44	4.61	4.42	4.60	0.21	4.78	99,410	5.23	2.55	0.48	10.43	3.51	12.75
Newell Brands	NWL	45.67	46.96	45.57	46.96	1.88	4.17	5,175,388	50.90	33.26	0.76	1.62	52.95	6.53
Newfield Exploration	NFX	42.27	43.02	41.91	42.85	2.44	6.04	3,058,638	44.08	20.84	...	...	... dd	31.60
New Home	NWHM	8.88	9.45	8.88	9.23	0.49	5.61	57,262	17.97	7.51	...	...	9.72	-28.78
New Jersey Resources	NJR	37.39	37.55	36.85	37.29	-0.21	-0.56	525,753	37.65	26.89	0.96	2.57	27.42	13.14
NewMarket	NEU	388.32	391.36	385.66	388.53	1.12	0.29	44,934	461.24	322.54	6.40	1.65	19.90	2.05
New Media Investment Group	NEWM	17.24	17.31	17.02	17.10	0.15	0.88	181,156	20.11	13.96	1.32	7.72	9.72	-12.13
Newmont Mining	NEM	36.92	37.77	36.78	37.17	-0.52	-1.38	7,851,837	38.68	15.39	0.10	0.27	242.62	106.61
New Oriental Education&Technology Group ADR	EDU	41.37	41.99	40.86	40.95	0.01	0.02	2,402,124	43.58	18.09	...	...	29.43	30.54
Newpark Resources	NR	5.41	5.45	5.24	5.43	0.09	1.69	647,522	8.26	3.35	...	...	... dd	2.84
New Relic	NEWR	27.96	28.64	27.60	28.49	1.02	3.71	485,972	40.13	20.39	...	...	... dd	-21.80
New Residential Investment	NRZ	13.20	13.31	12.93	13.27	0.50	3.92	2,725,210	15.95	9.07	1.84	13.87	8.62	9.13
New Senior Investment Group	SNR	10.36	10.51	10.32	10.51	0.30	2.94	549,138	13.84	7.78	1.04	9.90	... dd	6.59
New York	NWY	1.43	1.51	1.43	1.51	0.08	5.59	82,883	4.15	1.34	...	...	... dd	-34.06
New York Community Bancorp	NYCB	14.63	14.67	14.35	14.65	0.25	1.74	5,781,570	19.18	14.25	0.68	4.64	... dd	-10.23
New York REIT	NYRT	9.54	9.62	9.04	9.16	0.22	2.46	1,132,128	11.90	8.79	0.46	5.02	... dd	-20.35
New York Times Cl A	NYT	11.60	11.70	11.56	11.66	0.12	1.04	933,425	14.27	11.45	0.16	1.37	28.18	-13.11
NexPoint Residential Trust	NXRT	18.14	18.54	17.99	18.07	0.40	2.26	221,537	18.54	10.35	0.82	4.56	... dd	38.04
NextEra Energy	NEE	127.53	128.56	126.29	128.46	0.58	0.45	2,214,328	128.56	93.74	3.48	2.71	21.45	23.65
NextEra Energy Equity Un	NEEP	64.76	64.76	64.76	64.76	...	...	53	65.40	52.05	2.90	4.48	...	18.52
NextEra Energy Partners	NEP	29.09	29.55	29.04	29.28	0.47	1.63	233,348	41.26	19.34	1.27	4.35	56.96	-1.91
NextEra Energy Un	NEEQ	63.30	63.30	62.50	62.50	-0.71	-1.12	50,586	63.30	49.00	3.19	5.10	...	18.30
NGL Energy Partners	NGL	18.56	19.54	18.40	19.54	1.73	9.71	663,957	32.24	5.57	1.56	7.98	... dd	76.99
Nielsen Holdings	NLSN	50.58	51.03	50.12	51.03	0.86	1.71	2,470,820	55.06	42.76	1.24	2.43	31.12	9.51
Nike Cl B	NKE	52.04	53.20	51.57	53.09	1.20	2.31	16,830,857	68.19	47.25	0.64	1.21	24.58	-15.06
Nimble Storage	NMBL	7.42	7.57	7.20	7.37	0.11	1.52	820,928	29.15	5.64	...	...	... dd	-19.89
Nippon Telegraph&Telephone ADR	NTT	46.92	47.10	46.51	46.83	1.06	2.32	515,849	47.17	33.83	...	...	16.09	17.84

N	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Niska Gas Storage Partners	NKA	4.18	4.20	4.17	4.20	...	0.12	50,948	4.21	2.66	...	...	... dd	34.03
NiSource	NI	25.46	25.64	25.15	25.59	0.19	0.75	2,647,607	25.64	16.04	0.66	2.58	41.61	31.16
NL Industries	NL	2.75	2.75	2.60	2.65	-0.05	-1.85	10,058	7.66	1.92	0.50	18.87	... dd	-12.83
Noah Holdings ADR	NOAH	23.53	23.62	23.00	23.10	0.11	0.48	149,824	33.55	18.66	0.14	0.61	14.66	-17.29
Noble	NE	8.29	8.40	8.07	8.15	0.12	1.49	8,250,996	15.47	6.66	...	...	4.66	-22.75
Noble Energy	NBL	34.69	35.11	34.33	35.07	1.08	3.18	2,810,560	43.27	23.77	0.40	1.14	... dd	6.50
Nokia ADR	NOK	5.34	5.41	5.30	5.36	0.28	5.51	13,507,196	7.63	5.01	0.30	5.58	10.07	-23.65
Nomad Foods	NOMD	8.10	8.25	7.91	8.01	-0.06	-0.74	878,258	23.11	6.40	...	...	... dd	-33.25
Nomura Holdings ADR	NMR	3.47	3.47	3.33	3.44	0.02	0.58	8,608,539	7.32	3.33	...	...	11.87	-38.02
Norbord	OSB	19.17	19.40	18.62	18.98	-0.16	-0.84	4,514	22.50	13.87	0.32	1.66	199.16	-3.46
Nord Anglia Education	NORD	20.94	21.27	20.62	20.79	0.12	0.58	243,957	27.18	14.58	...	...	69.30	2.51
Nordic American Offshore	NAO	4.56	4.71	4.48	4.67	0.36	8.35	101,515	8.28	3.23	0.32	6.85	... dd	-11.39
Nordic American Tankers	NAT	14.06	14.21	13.91	14.06	0.28	2.03	988,275	17.45	9.94	1.72	12.23	10.73	-9.52
Nordstrom	JWN	36.58	37.19	36.36	37.11	0.91	2.51	3,297,369	80.23	35.01	1.48	3.99	13.40	-25.50
Norfolk Southern	NSC	80.78	82.45	80.42	82.23	2.55	3.20	1,508,701	98.75	64.51	2.36	2.87	15.26	-2.79
Nortel Inversora ADR	NTL	27.75	28.00	26.02	27.00	-1.00	-3.57	22,657	30.78	13.50	0.45	1.66	9.31	80.72
North American Energy Partners	NOA	2.88	2.94	2.83	2.90	0.04	1.40	30,934	3.10	1.39	0.06	2.20	... dd	67.63
North Atlantic Drilling	NADL	6.30	7.23	6.15	6.75	0.93	15.98	511,262	12.60	1.36	...	...	... dd	174.39
North European Oil Royalty Trust	NRT	9.20	9.20	9.12	9.19	-0.03	-0.33	5,059	12.24	5.60	0.96	10.45	9.28	26.24
Northrop Grumman	NOC	215.14	216.18	212.88	216.13	1.98	0.92	1,044,831	218.84	152.31	3.60	1.67	19.63	14.47
NorthStar Asset Management Group	NSAM	10.20	10.31	9.97	10.08	0.04	0.40	2,544,370	19.40	9.17	0.40	3.97	17.08	-16.97
NorthStar Realty Europe	NRE	9.05	9.23	8.89	9.04	0.18	2.03	934,344	16.00	7.81	0.60	6.64	... dd	-23.45
NorthStar Realty Finance	NRF	11.10	11.38	11.00	11.10	0.18	1.65	2,204,933	27.28	8.38	1.60	14.41	... dd	-34.82
NorthWestern	NWE	61.99	62.27	61.34	61.93	-0.05	-0.08	208,283	62.51	48.44	2.00	3.23	19.47	14.16
Northwest Natural Gas	NWN	62.95	63.18	62.20	62.30	-0.36	-0.57	157,415	63.18	42.00	1.87	3.00	27.69	23.10
Novartis ADR	NVS	78.72	79.63	78.50	79.59	2.35	3.04	1,605,406	106.84	69.89	2.72	3.41	28.87	-7.50
Novo Nordisk ADR	NVO	51.91	52.25	51.60	52.23	1.32	2.59	933,116	60.34	46.17	0.96	1.83	26.32	-10.07
NOW Inc.	DNOW	17.02	17.13	16.52	16.58	-0.22	-1.31	1,327,535	20.30	12.03	...	...	... dd	4.80
NQ Mobile ADR	NQ	3.67	3.75	3.50	3.56	0.01	0.28	514,209	5.35	2.72	...	...	... dd	-2.20
NRG Energy	NRG	13.59	14.27	13.59	14.19	0.87	6.53	5,899,873	23.58	8.80	0.12	0.85	... dd	20.56

N	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	NRG Yield Cl A	NYLDA	13.99	14.68	13.99	14.62	0.56	3.98	219,534	22.55	9.83	0.92	6.29	30.04	5.10
NRG Yield Cl C	NYLD	14.79	15.21	14.63	15.20	0.61	4.18	459,007	22.63	10.49	0.92	6.05	31.23	2.98
NTT DoCoMo ADR	DCM	26.99	27.03	26.82	27.00	0.47	1.77	127,023	27.03	16.55	...	...	23.12	31.71
Nucor	NUE	46.68	47.49	46.45	47.33	1.40	3.04	3,213,925	51.99	33.90	1.50	3.17	41.88	17.44
Nu Skin Enterprises Cl A	NUS	43.43	43.64	43.01	43.20	0.22	0.51	867,187	49.92	23.51	1.42	3.29	25.26	14.01
NuSTAR Energy	NS	48.13	48.57	47.00	47.93	0.93	1.98	604,557	60.81	25.65	4.38	9.14	19.97	19.53
NuSTAR GP Holdings	NSH	24.26	24.88	23.97	24.86	1.06	4.45	80,049	38.83	12.86	2.18	8.77	17.24	17.54
NVR	NVR	1690.85	1705.49	1671.00	1684.00	8.93	0.53	43,001	1820.00	1317.23	...	...	17.41	2.50

O	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Oaktree Capital Group	OAK	44.28	44.66	44.05	44.25	0.15	0.34	396,750	56.54	38.66	2.20	4.97	39.86	-7.27
Oasis Petroleum	OAS	9.35	9.40	9.11	9.18	0.37	4.20	13,244,038	16.13	3.40	...	...	... dd	24.56
Occidental Petroleum	OXY	74.31	74.31	73.17	73.97	0.85	1.16	4,279,958	78.31	58.22	3.00	4.06	... dd	9.45
Oceaneering International	OII	29.32	29.47	28.36	28.62	-0.03	-0.10	2,441,501	48.11	25.33	1.08	3.77	15.06	-23.72
Och-Ziff Capital Management	OZM	3.80	3.80	3.69	3.74	-0.07	-1.84	1,261,225	12.66	2.89	...	...	... dd	-39.97
OCI Partners	OCIP	7.32	7.66	7.20	7.43	0.08	1.09	9,831	18.80	5.57	0.24	3.23	14.10	4.21
Ocwen Financial	OCN	1.59	1.77	1.56	1.61	0.03	1.90	1,164,957	11.82	1.44	...	...	... dd	-76.90
OFG Bancorp	OFG	7.78	7.97	7.60	7.93	0.32	4.20	555,450	12.69	4.56	0.24	3.03	396.50	8.33
OGE Energy	OGE	31.20	31.56	30.87	31.55	0.48	1.54	1,441,843	31.65	23.37	1.10	3.49	24.71	20.01
Oi ADR New	OIBRC	2.42	2.99	2.42	2.94	0.55	23.01	878,238	9.85	1.01	...	...	...	-3.61
Oil-Dri of America	ODC	34.67	34.67	34.35	34.56	-0.09	-0.26	8,608	38.91	21.65	0.88	2.55	18.98	-6.16
Oil States International	OIS	31.03	31.69	30.88	31.26	1.07	3.54	686,077	37.28	21.44	...	...	... dd	14.72
Old Republic International	ORI	18.23	18.46	18.14	18.46	0.36	1.99	1,801,282	19.36	14.86	0.75	4.06	11.91	-0.91
Olin	OLN	22.67	23.08	22.29	23.06	1.50	6.96	3,110,435	27.57	12.29	0.80	3.47	1153.00	33.60
OM Asset Management	OMAM	13.05	13.07	12.79	12.90	0.02	0.16	675,454	18.22	10.27	0.32	2.48	10.32	-15.85
Omega Healthcare Investors	OHI	33.10	33.93	32.90	33.77	0.88	2.68	1,993,255	37.24	26.96	2.32	6.87	27.98	-3.46
Omega Protein	OME	18.74	19.17	18.67	19.00	0.34	1.82	172,402	25.49	13.07	...	...	13.87	-14.41
Omnicom Group	OMC	78.27	78.90	77.87	78.83	1.26	1.62	1,592,179	85.95	64.12	2.20	2.79	17.60	4.19
OMNOVA Solutions	OMN	6.21	6.45	5.90	5.95	-0.19	-3.09	245,230	7.84	4.37	...	...	... dd	-2.94
On Assignment	ASGN	34.60	35.18	34.41	34.86	0.78	2.29	304,116	51.00	29.34	...	...	24.49	-22.45
On Deck Capital	ONDK	4.83	5.01	4.76	4.93	0.22	4.67	666,930	14.90	4.20	...	...	... dd	-52.14
OneBeacon Insurance Group Cl A	OB	13.35	13.59	13.34	13.39	0.06	0.45	75,057	15.73	11.68	0.84	6.27	21.60	7.90
ONE Gas	OGS	62.82	63.96	62.48	63.70	0.65	1.03	240,435	63.96	41.23	1.40	2.20	27.34	26.97
One Liberty Properties	OLP	23.60	23.96	23.50	23.72	0.31	1.32	39,615	24.90	18.80	1.64	6.91	25.65	10.53
OneMain Holdings	OMF	21.99	22.24	20.97	21.79	0.59	2.78	1,155,055	52.00	18.55	...	...	... dd	-47.54
ONEOK	OKE	45.62	46.47	44.51	45.89	1.27	2.85	2,844,554	47.34	18.84	2.46	5.36	36.13	86.09
ONEOK Partners	OKS	39.38	39.70	38.24	39.66	1.28	3.34	695,882	40.36	21.86	3.16	7.97	36.72	31.63
Ooma	OOMA	7.85	8.08	7.74	7.99	0.23	2.96	40,833	12.44	5.43	...	...	... dd	25.83
Oppenheimer Holdings A	OPY	15.45	15.48	14.95	15.01	-0.14	-0.92	41,660	27.01	13.58	0.44	2.93	... dd	-13.64
Oracle	ORCL	38.72	39.19	38.58	39.13	0.65	1.69	14,312,614	42.00	33.13	0.60	1.53	18.90	7.12

O	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Orange ADR	ORAN	15.56	15.68	15.53	15.61	0.51	3.38	555,462	18.32	14.27	0.91	5.83	15.56	-6.13
Orbital ATK	OA	83.66	83.99	82.11	82.65	-0.51	-0.61	769,635	94.92	56.06	1.20	1.45	18.07	-7.49
Orchid Island Capital	ORC	10.20	10.42	10.15	10.29	0.15	1.48	251,630	11.63	7.13	1.68	16.33	... dd	3.63
Orion Engineered Carbons	OEC	14.70	15.04	14.66	14.79	0.22	1.51	86,211	19.68	9.69	...	...	19.66	17.38
Orion Group Holdings	ORN	5.03	5.08	4.90	4.95	-0.05	-1.00	87,102	7.73	3.25	...	...	... dd	18.71
Orix ADR	IX	62.45	62.50	61.74	62.15	-0.04	-0.06	38,852	77.92	57.00	...	...	7.55	-11.52
Ormat Technologies	ORA	41.82	42.80	41.56	42.46	1.11	2.68	140,064	45.13	32.25	0.28	0.66	15.50	16.42
Oshkosh	OSK	45.00	46.15	45.00	45.94	1.68	3.80	923,248	49.71	29.59	0.76	1.65	16.86	17.67
Outfront Media	OUT	22.88	23.35	22.76	23.34	0.63	2.77	1,568,499	26.55	18.01	1.36	5.83	... dd	6.92
Overseas Shipholding Group Cl A	OSG	10.78	11.10	10.65	11.00	0.36	3.38	523,697	20.37	9.97	...	...	0.64	-35.22
Owens Corning	OC	49.25	49.73	48.81	49.20	0.58	1.19	998,747	52.52	38.95	0.72	1.46	15.67	4.61
Owens-Illinois	OI	16.66	17.18	16.63	17.18	0.85	5.21	3,643,355	24.05	11.58	...	...	21.38	-1.38
Owens&Minor	OMI	36.41	36.63	36.19	36.42	0.17	0.47	670,704	41.48	31.89	1.02	2.80	20.93	1.22
Oxford Industries	OXM	53.70	55.21	53.54	54.15	0.48	0.89	178,998	91.24	52.54	1.08	1.99	16.66	-15.15

P	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Pacific Coast Oil Trust	ROYT	2.02	2.07	1.95	2.07	0.12	6.16	113,849	4.03	0.68	...	...	11.86	56.83
Pacific Drilling	PACD	7.20	7.48	7.13	7.23	0.22	3.14	148,389	29.40	3.00	...	...	2.13	-13.93
Packaging of America	PKG	63.38	64.04	62.41	63.67	0.78	1.24	2,184,552	73.59	44.32	2.20	3.46	13.75	0.98
Palo Alto Networks	PANW	119.05	120.41	116.81	118.42	1.66	1.42	1,317,186	200.55	111.09	...	...	... dd	-32.77
Pampa Energia ADR	PAM	26.11	27.02	25.99	26.84	0.98	3.79	303,022	27.30	13.40	...	...	6.99	30.61
Pandora Media	P	11.80	12.10	11.67	12.06	0.57	4.96	6,885,439	22.60	7.10	...	...	... dd	-10.07
Panhandle Oil&Gas	PHX	16.10	16.39	15.89	16.08	0.29	1.84	30,590	21.23	10.82	0.16	1.00	... dd	-0.50
Paramount Group	PGRE	15.42	15.58	15.30	15.42	0.19	1.21	730,119	18.56	14.23	0.38	2.46	...	-14.81
Park Electrochemical	PKE	15.52	15.55	14.90	14.95	-0.40	-2.61	45,354	19.53	13.65	0.40	2.68	16.90	-0.73
Parker Drilling	PKD	2.27	2.30	2.22	2.24	0.04	1.82	373,245	3.64	0.98	...	...	... dd	23.08
Parker Hannifin	PH	101.63	102.48	101.15	102.40	1.87	1.86	1,632,213	117.98	83.32	2.52	2.46	19.03	5.59
Parkway Properties	PKY	16.20	16.32	16.08	16.19	0.09	0.56	1,422,127	18.68	11.54	0.75	4.63	14.89	3.58
Parsley Energy Cl A	PE	25.10	25.81	25.06	25.73	1.16	4.72	2,470,953	28.01	13.29	...	...	... dd	39.46
Par Technology	PAR	4.54	4.59	4.54	4.59	...	...	2,427	7.53	3.91	...	...	... dd	-31.80
Party City Holdco	PRTY	13.09	13.44	12.86	13.23	0.50	3.93	361,456	22.33	7.53	...	...	90.18	2.48
Patriot National	PN	8.00	8.37	8.00	8.19	0.27	3.41	145,125	19.32	3.56	...	...	74.45	22.06
Paycom Software	PAYC	39.89	40.49	39.61	40.39	1.07	2.72	520,360	46.35	22.42	...	...	70.86	7.33
PBF Energy	PBF	22.88	23.38	22.33	23.29	1.09	4.91	2,087,209	41.75	21.87	1.20	5.15	44.79	-36.73
PBF Logistics	PBFX	21.64	22.47	21.47	22.43	1.01	4.72	40,913	24.35	15.39	1.68	7.49	10.06	5.01
Pearson ADR	PSO	12.18	12.25	12.10	12.24	0.35	2.94	320,139	19.95	9.18	0.98	8.03	... dd	13.54
Pebblebrook Hotel Trust	PEB	24.35	25.51	24.35	24.84	0.81	3.37	863,133	46.66	20.51	1.52	6.12	24.35	-11.35
Pembina Pipeline	PBA	29.15	29.70	28.99	29.62	0.85	2.95	490,187	32.91	17.88	1.47	4.95	31.85	36.12
Pengrowth Energy	PGH	1.75	1.80	1.75	1.77	0.07	4.12	835,501	2.53	0.45	0.03	1.70	... dd	141.41
Pennsylvania Real Estate Investment Trust	PEI	20.61	21.01	20.53	20.95	0.55	2.70	820,745	23.99	16.42	0.84	4.01	... dd	-4.21
Penn West Petroleum	PWE	1.37	1.41	1.35	1.36	0.04	3.03	1,832,865	1.75	0.45	...	...	... dd	62.62
PennyMac Financial Services Cl A	PFSI	12.45	12.55	12.26	12.46	0.21	1.71	92,965	18.56	10.48	...	...	6.20	-18.88
PennyMac Mortgage Investment Trust	PMT	15.66	16.01	15.61	15.88	0.34	2.19	564,923	18.65	10.91	1.88	11.84	12.60	4.06
Penske Automotive Group	PAG	31.93	32.53	31.36	31.81	0.09	0.28	1,142,572	54.39	29.41	1.08	3.40	8.64	-24.87
Pentair	PNR	57.24	57.28	56.13	56.44	0.16	0.28	2,409,717	69.65	41.57	1.36	2.41	21.94	13.95
Penumbra	PEN	57.20	57.62	56.21	56.36	-0.32	-0.56	413,032	61.60	35.31	...	...	... dd	4.74

P	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	PepsiCo	PEP	102.16	102.34	101.50	102.14	0.01	0.01	5,011,525	106.94	76.48	3.01	2.95	27.83	2.22
Performance Food Group	PFGC	26.36	26.36	25.73	26.15	0.10	0.38	668,353	28.13	18.72	...	...	...	13.01
Performance Sports Group	PSG	2.85	2.95	2.80	2.91	0.12	4.30	510,349	19.50	2.75	...	...	... dd	-69.78
PerkinElmer	PKI	50.79	51.07	50.30	50.86	0.42	0.83	539,654	56.12	39.50	0.28	0.55	26.17	-5.06
Permian Basin Royalty Trust	PBT	7.11	7.35	7.11	7.27	0.21	3.04	86,134	8.15	4.20	0.41	5.70	23.36	43.68
Perrigo	PRGO	89.04	89.07	86.34	87.27	-0.48	-0.55	2,396,456	198.42	84.85	0.58	0.66	... dd	-39.69
Petrobras Argentina ADR	PZE	6.13	6.24	6.06	6.22	0.10	1.63	115,750	7.25	4.69	0.07	1.18	15.65	12.27
PetroChina ADR	PTR	65.68	66.28	65.24	65.87	1.95	3.05	88,406	112.50	52.30	0.76	1.16	44.13	0.43
Petroleo Brasileiro ADR	PBR	6.69	6.83	6.65	6.78	0.46	7.28	17,503,336	9.31	2.71	...	...	... dd	57.67
Petroleo Brasileiro ADR A	PBRA	5.39	5.55	5.37	5.53	0.40	7.80	7,321,627	8.41	1.99	...	...	... dd	62.65
PetroQuest Energy	PQ	3.14	3.31	3.14	3.23	0.17	5.56	32,839	8.24	1.24	...	...	... dd	61.50
Pfizer	PFE	34.15	34.47	33.91	34.44	0.64	1.89	22,866,956	36.46	28.25	1.20	3.48	25.51	6.69
PG&E	PCG	62.72	62.72	62.00	62.40	-0.28	-0.45	4,022,304	63.44	47.33	1.96	3.14	31.96	17.32
PharMerica	PMC	23.36	23.62	23.11	23.24	-0.01	-0.04	189,948	36.96	19.79	...	...	24.21	-33.60
PHH	PHH	12.74	12.94	12.61	12.87	0.49	3.96	456,238	26.38	8.26	...	...	... dd	-20.56
Philip Morris International	PM	98.91	99.00	97.08	98.54	0.34	0.35	5,915,656	102.55	76.54	4.08	4.14	23.24	12.09
Philippine Long Distance Telephone ADR	PHI	43.40	44.85	43.40	44.46	1.84	4.32	223,559	68.00	34.26	2.46	5.53	23.29	4.00
Phillips 66	PSX	78.00	78.79	77.07	78.75	1.85	2.41	2,242,423	94.12	69.79	2.52	3.20	11.82	-3.73
Phillips 66 Partners	PSXP	52.56	53.94	51.71	53.45	1.75	3.38	324,130	73.40	40.00	1.92	3.60	27.37	-12.95
Phoenix New Media Cl A ADR	FENG	3.60	3.67	3.60	3.61	0.04	1.12	17,914	8.38	3.31	...	...	16.85	-40.03
Physicians Realty Trust	DOC	21.05	21.33	20.84	21.24	0.32	1.53	1,400,614	21.33	13.86	0.90	4.24	111.79	25.98
Piedmont Natural Gas	PNY	59.66	59.92	59.60	59.71	0.06	0.10	510,496	60.35	35.09	1.36	2.28	35.01	4.72
Piedmont Office Realty Trust Cl A	PDM	20.82	21.09	20.67	21.02	0.43	2.09	619,188	21.09	16.54	0.84	4.00	508.96	11.33
Pier 1 Imports	PIR	5.40	5.74	5.07	5.23	-0.11	-2.06	5,554,173	13.28	3.76	0.28	5.35	10.90	2.75
Pinnacle Foods	PF	43.83	44.04	43.45	43.77	0.43	0.99	1,294,458	47.88	38.32	1.02	2.33	26.37	3.09
Pinnacle West Capital	PNW	79.19	79.34	78.25	79.05	-0.08	-0.10	927,201	79.42	56.40	2.50	3.16	20.75	22.60
Pioneer Energy Services	PES	4.14	4.23	4.01	4.23	0.43	11.32	903,755	6.64	0.95	...	...	... dd	94.93
Pioneer Natural Resources	PXD	150.08	151.48	149.08	149.71	3.10	2.11	2,805,222	171.88	103.50	0.08	0.05	... dd	19.41
Piper Jaffray	PJC	36.82	37.19	35.36	35.92	-0.31	-0.86	199,942	50.66	31.66	...	...	14.72	-11.09
Pitney Bowes	PBI	16.63	17.04	16.60	17.01	0.63	3.85	2,220,149	21.81	16.24	0.75	4.41	8.81	-17.63

P	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	PJT Partners	PJT	22.28	22.53	21.99	22.23	0.17	0.77	279,345	30.00	19.96	0.20	0.90	18.51	-21.42
Plains All American Pipeline	PAA	25.72	26.37	25.56	26.18	1.10	4.39	2,216,750	44.29	14.82	2.80	10.70	52.82	13.33
Plains GP Holdings Cl A	PAGP	10.10	10.41	9.92	10.35	0.59	6.05	3,155,392	26.86	4.72	0.92	8.93	19.76	9.52
Planet Fitness Cl A	PLNT	18.52	18.80	18.28	18.37	-0.13	-0.70	492,505	20.68	13.23	...	...	49.95	17.53
Plantronics	PLT	41.75	42.17	41.55	42.08	0.73	1.77	192,113	58.73	32.13	0.60	1.43	21.58	-11.26
Platform Specialty Products	PAH	8.32	8.60	8.18	8.48	0.49	6.13	1,901,844	26.35	5.25	...	...	... dd	-33.90
Ply Gem Holdings	PGEM	13.56	14.10	13.42	13.90	0.55	4.12	184,062	15.72	8.58	...	...	17.59	10.85
PNC Financial Services Group	PNC	79.27	79.30	77.95	78.97	1.09	1.40	4,808,426	100.52	77.40	2.04	2.58	10.77	-17.14
PNC Financial Services Group Wt	PNC%	15.26	15.95	15.18	15.90	0.91	6.07	58,019	32.92	14.80	...	...	...	-44.62
PNM Resources	PNM	34.25	34.40	33.78	34.22	0.04	0.12	603,530	34.84	24.42	0.88	2.57	244.43	11.94
Polaris Industries	PII	79.12	80.73	79.03	80.19	1.98	2.53	790,105	156.35	67.80	2.20	2.74	13.02	-6.70
PolyOne	POL	33.67	33.82	33.03	33.58	0.34	1.02	368,935	39.89	22.35	0.48	1.43	19.30	5.73
Portland General Electric	POR	43.00	43.21	42.52	42.99	0.04	0.09	713,628	43.21	33.04	1.28	2.98	20.51	18.20
POSCO ADR	PKX	42.40	42.98	42.06	42.87	1.81	4.41	322,436	55.60	30.97	...	...	88.72	21.24
Post Holdings	POST	79.18	80.52	78.94	80.32	1.74	2.21	1,264,341	80.52	50.73	...	...	... dd	30.18
Post Properties	PPS	58.72	59.53	58.36	59.53	1.14	1.95	351,634	62.55	52.08	1.88	3.16	41.93	0.63
Potash of Saskatchewan	POT	16.26	16.33	15.69	15.90	0.09	0.57	8,854,234	31.29	14.64	1.00	6.29	10.57	-7.13
PPG Industries	PPG	99.95	100.56	98.42	100.56	1.87	1.89	1,907,526	118.27	82.93	1.60	1.59	19.08	1.76
PPL	PPL	36.75	36.91	36.33	36.66	0.09	0.25	7,909,107	39.92	29.18	1.52	4.15	17.79	7.41
Praxair	PX	108.00	109.25	107.03	108.48	1.47	1.37	1,311,070	120.51	95.60	3.00	2.77	20.98	5.94
Precision Drilling	PDS	4.97	5.11	4.97	5.04	0.23	4.78	3,046,416	6.77	2.43	...	...	... dd	27.92
Preferred Apartment Communities	APTS	14.04	14.26	14.04	14.25	0.31	2.22	188,686	14.54	8.69	0.81	5.68	... dd	8.94
Press Ganey Holdings	PGND	38.03	39.18	38.03	38.96	1.18	3.12	302,489	39.18	23.68	...	...	... dd	23.49
Prestige Brands Holdings	PBH	53.59	54.37	53.55	54.12	0.89	1.67	555,594	58.09	42.49	...	...	28.79	5.13
Pretium Resources	PVG	10.15	10.45	10.08	10.16	-0.07	-0.68	1,234,382	10.45	4.00	...	...	... dd	101.59
Primerica	PRI	53.42	55.63	52.97	55.60	2.87	5.44	941,007	58.81	37.09	0.68	1.22	14.59	17.72
Primero Mining	PPP	1.99	2.03	1.93	1.96	-0.03	-1.51	1,201,255	4.15	1.41	...	...	... dd	-14.04
Principal Financial Group	PFG	39.00	39.12	38.52	39.06	0.92	2.41	2,011,662	58.02	33.09	1.56	3.99	9.94	-13.16
ProAssurance	PRA	51.40	51.64	50.91	51.62	0.93	1.83	128,290	53.62	45.78	1.24	2.40	28.68	6.37
Procter&Gamble	PG	81.44	82.49	80.95	82.46	1.23	1.51	8,668,002	84.21	65.02	2.68	3.25	27.92	3.84

P	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Progressive Corp	PGR	31.50	31.97	31.33	31.97	0.61	1.95	2,204,523	35.54	27.23	0.89	2.78	15.30	0.53
Prologis	PLD	47.46	47.97	47.03	47.96	1.04	2.22	6,472,454	50.74	35.25	1.68	3.50	34.75	11.74
PROS Holdings	PRO	16.09	16.34	15.67	15.77	0.04	0.25	329,585	25.42	9.01	...	...	... dd	-31.55
Prosperity Bancshares	PB	46.15	46.82	45.50	46.56	1.51	3.35	429,132	59.97	33.57	1.20	2.58	11.55	-2.72
Proto Labs	PRLB	56.12	56.63	55.21	55.58	0.13	0.23	322,784	82.06	51.61	...	...	31.58	-12.73
Provident Financial Services	PFS	18.91	18.91	18.59	18.73	0.07	0.38	224,587	21.20	17.71	0.72	3.84	13.87	-7.05
Prudential ADR	PUK	32.80	32.94	31.75	32.57	3.24	11.05	1,556,448	51.26	29.14	2.12	6.50	10.59	-27.75
Prudential Financial	PRU	69.02	69.07	67.30	68.70	1.77	2.64	3,046,950	92.60	57.19	2.80	4.08	6.41	-15.61
PS Business Parks	PSB	103.38	104.70	103.38	104.00	1.13	1.10	234,439	105.00	70.15	3.00	2.88	44.64	18.95
Public Service Enterprise Group	PEG	44.54	44.62	43.88	44.54	0.12	0.27	4,121,739	47.41	36.80	1.64	3.68	14.42	15.12
Public Storage	PSA	251.00	254.19	250.15	253.14	2.93	1.17	930,553	277.60	182.08	7.20	2.84	40.63	2.20
PulteGroup	PHM	18.26	18.69	18.20	18.56	0.55	3.05	3,544,354	22.10	14.61	0.36	1.94	12.71	4.15
Puma Biotechnology	PBYI	28.50	29.40	28.08	29.09	1.29	4.64	654,159	119.36	19.74	...	...	... dd	-62.90
Pure Storage Cl A	PSTG	10.00	10.30	9.98	10.15	0.33	3.36	1,061,085	20.60	9.62	...	...	... dd	-34.81
PVH Corp.	PVH	87.51	89.75	87.51	89.58	4.67	5.50	2,074,921	120.67	64.16	0.15	0.17	10.73	21.63
Pzena Investment Management	PZN	7.52	7.66	7.37	7.53	0.21	2.87	54,518	12.25	5.91	0.12	1.59	15.69	-12.44

Q	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Q2 Holdings	QTWO	26.48	26.94	26.24	26.56	0.42	1.61	127,497	30.44	16.43	...	...	... dd	0.72
QEP Resources	QEP	17.60	17.78	17.42	17.72	0.82	4.85	4,196,192	20.96	8.54	...	...	... dd	32.24
Qihoo 360 Technology	QIHU	74.05	74.05	73.42	73.56	-0.99	-1.33	2,473,337	76.10	41.64	...	...	...	1.03
QTS Realty Trust Cl A	QTS	53.85	54.21	53.41	54.10	0.80	1.50	522,160	55.86	35.82	1.44	2.66	99.71	19.93
Quad/Graphics	QUAD	21.09	21.57	20.99	21.39	0.70	3.38	290,004	22.58	7.32	1.20	5.61	... dd	130.00
Quaker Chemical	KWR	85.02	85.69	83.78	84.32	0.04	0.05	37,711	95.74	68.20	1.38	1.64	20.87	9.14
Quanex Building Products	NX	17.94	18.05	17.44	17.44	-0.25	-1.41	224,319	21.77	15.33	0.16	0.92	44.72	-16.35
Quanta Services	PWR	22.02	22.15	21.60	21.92	0.20	0.92	2,095,135	29.20	16.77	...	...	14.91	8.25
Quantum	QTM	0.40	0.45	0.38	0.39	0.02	5.11	1,325,928	1.72	0.35	...	...	... dd	-58.18
Questar	STR	25.16	25.22	25.12	25.22	0.01	0.04	966,975	25.35	18.02	0.88	3.49	21.93	29.47
Quest Diagnostics	DGX	77.74	78.41	77.50	78.24	0.66	0.85	1,615,092	80.54	59.66	1.60	2.04	15.12	9.98
Quintiles Transnational Holdings	Q	61.92	62.52	61.78	62.40	1.08	1.76	981,388	80.45	55.01	...	...	18.97	-9.12
Quorum Health	QHC	11.00	11.20	10.65	10.75	-0.23	-2.09	286,939	17.75	8.82	...	...	...	-24.56
Quotient Technology	QUOT	12.15	12.42	12.10	12.27	0.26	2.16	300,858	14.00	5.00	...	...	... dd	79.91

R	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Rackspace Hosting	RAX	21.16	21.34	21.00	21.13	0.48	2.32	2,128,832	39.37	15.05	...	...	19.75	-16.55
Radian Group	RDN	9.50	9.79	9.50	9.72	0.40	4.29	2,880,635	19.12	9.29	0.01	0.10	8.72	-27.41
RAIT Financial Trust	RAS	2.98	3.10	2.95	3.09	0.14	4.75	452,333	6.42	1.85	0.36	11.65	... dd	14.44
Ralph Lauren Cl A	RL	88.28	89.12	86.50	87.89	0.51	0.58	1,353,751	137.38	82.15	2.00	2.28	19.06	-21.16
Ramco-Gershenson Properties Trust	RPT	18.60	18.99	18.34	18.88	0.22	1.18	399,481	19.04	14.74	0.84	4.45	25.86	13.67
Range Resources	RRC	43.65	44.86	43.46	44.52	2.03	4.78	4,594,527	49.59	19.21	0.08	0.18	... dd	80.90
Raymond James Financial	RJF	47.58	47.97	46.75	47.29	0.28	0.60	1,234,104	61.82	39.84	0.80	1.69	13.95	-18.42
Rayonier	RYN	24.98	25.33	24.86	25.10	0.30	1.21	648,554	26.49	17.85	1.00	3.98	71.71	13.06
Rayonier Advanced Materials	RYAM	12.14	12.42	12.03	12.42	0.44	3.67	422,739	16.39	5.75	0.28	2.25	8.03	26.86
Raytheon	RTN	135.42	135.57	130.97	132.99	-1.81	-1.34	2,576,861	137.34	95.32	2.93	2.20	20.51	6.79
Realogy Holdings	RLGY	28.12	28.67	28.12	28.58	0.85	3.07	1,647,566	49.75	27.43	...	...	24.43	-22.06
Realty Income	O	67.26	68.20	66.57	68.20	1.23	1.84	1,738,701	68.20	43.15	2.39	3.51	63.74	32.09
Red Hat	RHT	71.34	72.14	70.82	71.48	1.34	1.91	2,095,422	84.44	59.59	...	...	62.16	-13.68
Red Lion Hotels	RLH	6.99	7.42	6.97	7.24	0.27	3.87	31,963	9.54	5.45	...	...	... dd	3.28
Redwood Trust	RWT	13.28	13.50	13.20	13.42	0.17	1.28	272,487	16.30	9.26	1.12	8.35	12.54	1.67
Regal Beloit	RBC	52.65	53.26	51.84	53.07	1.26	2.43	289,220	73.97	47.77	0.96	1.81	16.11	-9.31
Regal Entertainment Group Cl A	RGC	20.87	21.04	20.64	21.02	0.24	1.15	1,646,122	21.98	16.50	0.88	4.19	19.28	11.39
Regency Centers	REG	79.18	81.45	78.76	81.41	2.41	3.05	1,045,511	81.45	55.79	2.00	2.46	75.13	19.51
Regional Management	RM	13.56	13.78	13.37	13.40	-0.01	-0.07	121,889	20.27	11.77	...	...	7.17	-13.38
Regions Financial	RF	8.14	8.26	8.01	8.23	0.32	4.05	26,108,831	10.87	7.00	0.26	3.16	10.42	-14.27
Regis	RGS	12.45	12.45	12.05	12.11	-0.17	-1.38	139,673	18.13	10.60	...	...	... dd	-14.42
Reinsurance Group of America	RGA	91.56	92.42	91.25	92.36	2.10	2.33	303,814	99.83	76.96	1.48	1.60	13.54	7.96
Reliance Steel&Aluminum	RS	72.95	73.41	72.00	72.57	0.17	0.23	1,015,164	78.38	50.08	1.60	2.20	17.70	25.32
RELX ADR	RELX	17.69	17.78	17.58	17.76	0.42	2.42	130,995	19.33	15.57	0.65	3.64	31.19	-0.39
RELX ADR	RENX	16.49	16.53	16.36	16.50	0.33	2.04	137,251	18.09	14.80	0.64	3.91	27.06	-1.96
RE/MAX Holdings Cl A	RMAX	38.57	39.20	37.60	38.91	0.72	1.89	101,723	43.22	30.22	0.60	1.54	28.58	4.32
RenaissanceRe Holdings	RNR	112.18	113.39	112.18	113.01	1.32	1.18	323,966	121.38	99.35	1.24	1.10	13.63	-0.16
ReneSola ADR	SOL	1.20	1.24	1.20	1.20	...	...	145,966	1.95	0.91	...	...	1.06	-29.41
Renren Cl A ADR	RENN	1.81	1.85	1.81	1.84	0.03	1.66	109,702	3.85	1.78	...	...	... dd	-50.00
Republic Services	RSG	49.54	49.81	49.23	49.78	0.39	0.79	1,640,028	50.37	39.01	1.20	2.41	23.82	13.16

R	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	ResMed	RMD	60.12	60.34	59.31	60.34	1.12	1.89	772,926	64.12	48.99	1.20	1.99	24.63	12.39
Resolute Energy	REN	3.01	3.25	2.94	3.14	0.22	7.53	107,662	5.10	1.24	...	...	... dd	-27.82
Resolute Forest Products	RFP	4.87	5.00	4.77	4.81	-0.01	-0.21	257,550	11.82	3.79	...	...	... dd	-36.46
Resource Capital	RSO	12.50	12.96	12.40	12.91	0.64	5.22	398,342	15.88	8.39	1.68	13.01	... dd	1.18
Restaurant Brands International	QSR	40.13	40.82	40.10	40.29	0.36	0.90	1,649,380	44.60	29.28	0.60	1.49	40.38	7.84
Restoration Hardware Holdings	RH	25.50	26.11	25.10	25.82	0.43	1.69	2,244,483	106.49	24.75	...	...	15.55	-67.50
Retail Properties of America	RPAI	16.48	16.78	16.36	16.73	0.36	2.20	1,478,711	17.00	13.10	0.66	3.96	377.65	13.27
Revlon Cl A	REV	30.36	30.94	29.90	30.53	0.33	1.09	55,636	38.00	24.20	...	...	23.67	9.66
Rex American Resources	REX	56.49	56.94	55.86	56.55	0.99	1.78	70,335	66.17	43.50	...	...	13.45	4.59
Rexford Industrial Realty	REXR	20.59	20.72	20.36	20.56	0.26	1.31	440,773	21.32	12.57	0.54	2.63	415.35	25.67
Rexnord	RXN	18.94	18.94	18.44	18.72	0.18	0.97	957,138	24.32	14.04	...	...	28.53	3.31
Reynolds American	RAI	52.04	52.25	51.73	52.25	0.24	0.46	7,251,856	52.54	35.70	1.68	3.22	10.82	13.22
Rice Energy	RICE	21.55	23.16	21.55	22.82	1.87	8.93	3,268,914	23.16	7.92	...	...	... dd	109.36
Rice Midstream Partners	RMP	18.78	19.00	18.53	18.92	0.34	1.83	121,692	20.50	8.40	0.84	4.44	17.46	40.25
RingCentral Cl A	RNG	19.49	19.62	19.12	19.40	0.19	0.99	495,342	25.67	13.88	...	...	... dd	-17.73
Rio Tinto ADR	RIO	28.97	29.40	28.71	28.96	0.95	3.39	6,158,598	42.11	21.89	2.13	7.37	... dd	-0.55
Ritchie Bros. Auctioneers	RBA	32.22	33.02	32.21	32.80	0.82	2.56	442,544	34.69	21.03	0.64	1.95	19.04	36.04
Rite Aid	RAD	7.63	7.66	7.54	7.63	0.08	1.06	9,754,827	9.47	5.88	...	...	56.27	-2.68
RiverFront Dynamic US Dividend Advantage ETF	RFDA	24.45	24.45	24.45	24.45	-0.44	-1.77	371	25.35	24.45	...	...	...	-2.98
RLI	RLI	64.97	65.64	64.65	65.28	1.00	1.56	149,224	68.34	50.94	0.80	1.23	20.92	5.72
RLJ Lodging Trust	RLJ	19.88	20.47	19.82	20.23	0.56	2.85	957,363	32.14	16.15	1.32	6.52	13.69	-6.47
Roadrunner Transportation Systems	RRTS	6.93	7.04	6.78	6.96	0.14	2.05	373,695	26.95	6.39	...	...	7.18	-26.19
Robert Half International	RHI	35.12	35.72	34.93	35.42	0.85	2.46	1,909,908	58.00	34.34	0.88	2.48	12.88	-24.86
Rockwell Automation	ROK	109.19	110.35	108.60	109.86	1.75	1.62	1,307,572	126.77	87.53	2.90	2.64	19.27	7.07
Rockwell Collins	COL	81.87	82.17	81.22	82.09	0.94	1.16	1,607,757	95.11	76.03	1.32	1.61	16.35	-11.06
Rogers	ROG	57.94	59.50	57.91	58.59	1.60	2.81	162,419	67.91	41.92	...	...	22.85	13.61
Rogers Communications Cl B	RCI	39.16	39.33	38.93	39.23	0.34	0.87	303,331	41.38	32.50	1.50	3.82	14.75	13.84
Rollins Inc.	ROL	27.37	27.67	27.19	27.57	0.33	1.21	408,038	30.42	23.69	0.40	1.45	38.29	6.45
Roper Technologies	ROP	166.28	166.99	164.80	166.53	1.76	1.07	407,603	195.93	150.91	1.20	0.72	24.49	-12.26
Rose Rock Midstream	RRMS	25.17	26.43	25.13	25.69	1.47	6.07	122,298	48.12	6.67	2.64	10.28	24.01	70.81

R	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Rosetta Stone	RST	7.35	7.65	7.33	7.44	0.09	1.22	131,600	8.60	6.17	...	...	... dd	11.21
Rouse Properties	RSE	18.24	18.26	18.23	18.24	-0.01	-0.05	693,523	18.73	12.79	0.72	3.95	... dd	25.27
Rowan Cos.	RDC	17.51	17.80	17.17	17.63	0.67	3.95	1,970,977	21.83	10.67	...	...	24.15	4.01
Royal Bank of Canada	RY	58.43	58.72	57.97	58.63	1.13	1.97	1,337,450	63.43	44.37	2.47	4.20	8.82	9.43
Royal Bank of Scotland Group ADR	RBS	4.96	4.99	4.71	4.84	0.15	3.20	11,021,644	11.44	4.59	...	...	... dd	-45.43
Royal Caribbean Cruises	RCL	68.18	68.54	64.95	65.63	-0.32	-0.49	3,729,439	103.40	64.21	1.50	2.29	20.07	-35.15
Royal Dutch Shell ADR B	RDSB	52.37	52.85	52.11	52.82	0.99	1.91	3,836,181	59.52	35.95	3.76	7.12	... dd	14.73
Royal Dutch Shell ADR Cl A	RDSA	51.85	52.28	51.63	52.25	1.27	2.49	6,254,984	59.16	35.80	3.76	7.20	... dd	14.11
RPC	RES	14.47	14.77	14.40	14.74	0.51	3.58	1,579,971	16.84	8.45	...	...	... dd	23.35
RPM International	RPM	47.28	47.63	46.90	47.62	0.89	1.90	956,057	51.93	36.78	1.10	2.31	19.52	8.08
RSP Permian	RSPP	33.44	34.16	33.31	33.69	1.22	3.76	969,714	36.49	16.74	...	...	... dd	38.13
Rubicon Project	RUBI	12.76	13.02	12.70	12.89	0.28	2.22	459,001	20.37	11.72	...	...	117.18	-21.64
Ruby Tuesday	RT	3.61	3.65	3.48	3.51	-0.04	-1.13	332,563	7.54	3.48	...	...	... dd	-36.30
Rudolph Technologies	RTEC	14.94	15.26	14.87	14.98	0.25	1.70	377,510	15.69	10.71	...	...	15.94	5.34
Ryder System	R	58.47	59.13	58.14	59.00	1.83	3.20	973,367	93.86	45.12	1.64	2.78	10.26	3.82
Ryerson Holding	RYI	15.09	15.73	15.09	15.45	0.69	4.67	559,072	16.86	2.53	...	...	32.19	230.84
Ryman Hospitality Properties	RHP	47.16	48.14	47.16	48.11	1.35	2.89	273,945	61.02	41.50	3.00	6.24	18.63	-6.84

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Sabine Royalty Trust UBI	SBR	32.99	34.18	32.78	33.19	0.34	1.04	24,606	39.44	22.75	1.23	3.71	12.91	26.39
Safe Bulkers	SB	1.00	1.10	1.00	1.01	0.04	4.12	237,656	4.13	0.30	...	...	... dd	24.69
Safeguard Scientifics	SFE	11.76	12.00	11.70	11.75	0.14	1.21	83,521	19.85	11.40	...	...	... dd	-19.02
Salesforce.com	CRM	77.55	77.91	76.60	77.55	1.48	1.95	4,701,374	84.48	52.60	...	...	... dd	-1.08
Sally Beauty Holdings	SBH	28.41	28.63	28.27	28.58	0.46	1.64	1,314,823	32.93	21.94	...	...	19.85	2.47
Sanchez Energy	SN	6.98	7.48	6.98	7.39	0.73	10.96	1,700,369	9.95	2.06	...	...	... dd	71.46
SandRidge Mississippian Trust	SDT	2.34	2.40	2.34	2.37	0.02	0.85	43,591	4.75	1.90	0.55	23.36	1.90	6.28
SandRidge Mississippian Trust II	SDR	1.70	1.75	1.66	1.68	0.03	1.82	87,961	4.24	1.30	0.40	24.05	...	-14.29
SandRidge Permian Trust	PER	2.44	2.49	2.42	2.49	0.06	2.47	109,851	7.67	2.00	0.36	14.46	2.01	-16.16
San Juan Basin Royalty Trust	SJT	7.03	7.30	7.03	7.29	0.38	5.54	60,399	11.41	3.99	0.03	0.44	28.26	76.09
Sanofi ADR	SNY	40.12	40.62	40.09	40.55	1.42	3.63	6,093,884	54.98	37.41	1.66	4.10	22.61	-4.92
Santander Consumer USA Holdings	SC	9.90	10.07	9.63	9.75	0.06	0.62	3,243,558	26.65	8.54	...	...	4.51	-38.49
SAP ADR	SAP	73.68	74.00	73.06	73.85	1.83	2.54	1,024,279	82.19	62.57	1.31	1.77	24.98	-6.64
Sasol ADR	SSL	26.43	26.63	25.83	26.25	0.96	3.80	365,936	37.10	21.07	0.77	2.94	11.61	-2.13
Saul Centers	BFS	57.83	59.62	57.48	59.48	2.27	3.97	42,099	60.27	46.46	1.88	3.16	38.50	16.01
Scana	SCG	73.36	73.94	72.51	73.94	0.55	0.75	969,734	73.94	50.17	2.30	3.11	20.26	22.24
Schlumberger	SLB	75.96	76.73	75.52	76.63	1.56	2.08	5,100,990	86.69	59.60	2.00	2.61	61.30	9.86
Schweitzer-Mauduit International	SWM	34.05	34.36	33.39	33.45	-0.27	-0.80	142,739	43.47	29.02	1.60	4.78	11.11	-20.34
Science Applications International	SAIC	55.45	55.84	54.98	55.21	0.18	0.33	200,587	61.93	39.28	1.24	2.25	22.17	20.60
Scorpio Bulkers	SALT	2.72	2.87	2.72	2.84	0.19	7.17	386,038	23.40	1.79	...	...	... dd	-71.28
Scorpio Tankers	STNG	4.36	4.47	4.33	4.40	0.15	3.53	3,693,950	11.64	4.24	0.50	11.36	4.22	-45.14
Scotts Miracle-Gro	SMG	67.09	67.88	66.53	67.84	1.21	1.82	364,319	75.13	58.11	1.88	2.77	17.76	5.16
Seabridge Gold	SA	14.17	14.41	13.87	14.12	-0.28	-1.94	919,767	15.50	3.31	...	...	... dd	70.33
SEACOR Holdings	CKH	57.76	57.95	56.47	56.56	-0.26	-0.46	136,101	72.07	41.24	...	...	... dd	7.61
SeaDrill	SDRL	3.27	3.34	3.20	3.25	0.09	2.85	5,872,762	10.52	1.57	...	...	... dd	-4.13
Seadrill Partners	SDLP	5.17	5.43	5.05	5.40	0.63	13.21	915,007	13.36	1.70	1.00	18.52	1.94	47.95
Sealed Air	SEE	43.86	44.22	43.42	44.01	0.46	1.06	1,912,192	55.84	38.02	0.64	1.45	26.89	-1.32
Seaspan	SSW	13.76	13.97	13.55	13.82	0.24	1.77	705,934	20.00	13.53	1.50	10.85	10.47	-12.59
SeaWorld Entertainment	SEAS	13.91	14.24	13.75	13.96	0.16	1.16	2,867,355	21.84	13.48	0.84	6.02	174.50	-29.10
Select Income REIT	SIR	25.33	25.65	25.17	25.35	0.14	0.56	554,193	25.65	17.07	2.00	7.89	21.82	27.90

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Select Medical Holdings	SEM	10.64	11.01	10.61	10.72	0.28	2.68	929,646	16.51	7.33	...	...	9.40	-9.99
Semgroup Cl A	SEMG	30.36	32.47	30.27	31.62	2.29	7.81	1,167,877	81.28	13.98	1.80	5.69	102.00	9.56
Semiconductor Manufacturing International ADR	SMI	3.97	4.00	3.96	3.97	-0.03	-0.75	39,022	5.60	3.75	...	...	12.97	-21.39
Sempra Energy	SRE	110.79	111.46	109.59	110.44	-0.20	-0.18	1,469,497	111.82	86.72	3.02	2.73	22.54	17.48
Sensata Technologies Holding	ST	32.89	33.38	32.66	33.31	1.24	3.87	3,368,403	53.51	29.91	...	...	...	-27.68
Sensient Technologies	SXT	68.25	69.28	67.63	69.21	1.45	2.14	251,801	72.53	52.69	1.08	1.56	29.45	10.17
Sequans Communications ADR	SQNS	1.94	1.96	1.85	1.86	0.01	0.54	17,809	3.00	0.66	...	...	... dd	-11.43
Seritage Growth Properties Cl A	SRG	47.16	47.70	46.64	46.91	0.34	0.73	380,711	57.31	33.34	1.00	2.13	...	16.63
Service International	SCI	26.07	26.32	25.95	26.05	0.18	0.70	1,261,326	32.02	20.21	0.52	2.00	24.12	0.12
ServiceMaster Global Holdings	SERV	38.71	38.85	37.81	38.21	-0.06	-0.16	2,002,719	42.21	32.10	...	...	30.57	-2.62
ServiceNow	NOW	65.00	65.70	63.88	65.13	1.46	2.29	2,248,806	91.28	45.99	...	...	... dd	-24.76
Shake Shack Cl A	SHAK	35.07	35.38	34.39	35.29	1.45	4.28	621,180	75.90	30.00	...	...	110.28	-10.88
Shaw Communications Cl B NV	SJR	19.09	19.20	18.88	19.13	0.17	0.90	405,637	22.12	15.66	0.92	4.80	10.99	11.29
Shell Midstream Partners	SHLX	31.96	32.28	31.28	32.19	0.69	2.19	403,983	48.39	25.13	0.94	2.92	24.68	-22.47
Sherwin-Williams	SHW	282.69	290.73	282.63	290.06	9.74	3.47	983,017	309.00	218.27	3.36	1.16	25.53	11.73
Shinhan Financial Group ADR	SHG	31.65	31.92	31.38	31.90	1.24	4.04	121,815	39.76	29.08	...	...	...	-5.03
Ship Finance International	SFL	14.21	14.32	14.19	14.28	0.29	2.07	898,098	17.80	9.83	1.80	12.61	7.58	-13.82
Shopify Cl A	SHOP	27.79	28.54	27.24	28.54	1.38	5.08	534,634	41.11	18.48	...	...	... dd	10.62
Shutterstock	SSTK	41.80	42.70	40.28	40.91	-0.36	-0.87	337,720	59.56	25.44	...	...	65.98	26.50
Sibanye Gold ADR	SBGL	12.91	13.15	12.61	12.75	-0.03	-0.23	1,373,735	16.63	4.07	0.47	3.69	54.37	109.36
Signet Jewelers	SIG	81.01	82.91	79.92	80.72	1.46	1.84	1,414,996	152.27	77.00	1.04	1.29	12.89	-34.74
Silver Bay Realty Trust	SBY	16.31	16.70	16.13	16.52	0.31	1.91	372,442	16.95	12.03	0.52	3.15	... dd	5.49
Silver Spring Networks	SSNI	10.52	10.84	10.39	10.77	0.48	4.66	227,477	16.18	9.55	...	...	21.54	-25.26
Silver Wheaton	SLW	21.64	22.42	21.54	21.89	-0.12	-0.55	6,766,291	22.42	10.04	0.20	0.91	... dd	76.25
Simon Property Group	SPG	209.21	213.22	208.00	213.09	5.14	2.47	1,676,101	214.80	171.33	6.40	3.00	38.82	9.59
Simpson Manufacturing	SSD	38.03	38.50	37.96	38.36	0.57	1.51	174,230	40.00	30.25	0.72	1.88	25.40	12.33
SINOPEC Shanghai Petrochemical ADR	SHI	44.69	44.82	44.41	44.64	1.77	4.13	3,883	54.06	29.84	1.52	3.40	7.06	12.76
SiteOne Landscape Supply	SITE	33.60	35.00	33.57	34.79	1.80	5.46	212,273	35.00	25.49	...	...	... dd	30.45
Six Flags Entertainment	SIX	56.46	56.73	55.42	56.66	1.09	1.96	849,126	62.69	41.60	2.32	4.09	31.13	3.13
SJW	SJW	37.56	38.12	37.32	37.96	0.19	0.50	73,500	38.61	27.54	0.81	2.13	21.45	28.03

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Skechers USA Cl A	SKX	27.66	28.23	27.48	28.16	0.90	3.30	2,228,452	54.53	24.56	...	...	15.94	-6.79
SK Telecom ADR	SKM	20.06	20.20	19.98	20.20	0.59	3.01	482,801	25.54	17.52	...	...	9.23	0.25
SL Green Realty	SLG	99.02	99.98	98.69	99.93	2.74	2.82	951,038	121.94	80.12	2.88	2.88	40.36	-11.55
Smart&Final Stores	SFS	15.03	15.07	14.58	14.59	-0.37	-2.47	127,407	18.67	13.31	...	...	36.48	-19.88
SM Energy	SM	26.47	27.68	26.44	27.11	1.92	7.62	1,962,199	46.96	6.99	0.10	0.37	... dd	37.89
Smith&Nephew ADR	SNN	32.44	32.70	32.23	32.63	1.20	3.82	539,419	37.84	30.23	0.76	2.33	36.60	-8.34
Snap-On	SNA	149.81	151.33	149.27	151.26	3.23	2.18	616,571	174.52	133.09	2.44	1.61	18.03	-11.77
Sociedad Quimica y Minera De Chile ADR	SQM	23.63	24.25	23.63	24.23	1.04	4.48	472,990	24.97	12.65	0.17	0.69	33.32	27.46
Sonic Automotive Cl A	SAH	16.35	16.58	16.13	16.44	0.29	1.80	382,367	25.77	15.68	0.20	1.22	9.46	-27.77
Sonoco Products	SON	46.18	46.87	45.85	46.87	0.91	1.98	490,466	49.35	34.68	1.48	3.16	21.30	14.68
Sony ADR	SNE	27.89	28.15	27.70	28.12	1.04	3.84	1,324,178	29.99	19.90	...	...	29.49	14.26
Sotheby's	BID	26.52	27.08	26.41	26.84	0.67	2.56	1,426,158	45.75	18.86	...	...	223.67	4.19
SouFun Holdings ADR	SFUN	4.94	5.04	4.94	5.02	0.13	2.66	4,427,834	8.63	4.37	...	...	... dd	-32.07
Southcross Energy Partners	SXE	1.92	2.10	1.90	2.10	0.24	12.90	182,036	12.81	0.38	1.60	76.19	... dd	-41.01
Southern	SO	52.06	52.46	51.61	52.31	0.11	0.21	7,909,472	52.46	41.74	2.24	4.28	20.38	11.80
Southern Copper	SCCO	25.76	26.22	25.72	26.09	0.57	2.23	1,391,925	31.31	21.55	0.20	0.77	32.21	-0.11
South Jersey Industries	SJI	30.90	30.90	30.05	30.38	-0.71	-2.28	768,295	31.18	21.24	1.05	3.47	17.98	29.17
Southwest Airlines	LUV	37.72	37.83	36.75	37.43	0.67	1.82	8,216,196	51.34	31.36	0.40	1.07	11.04	-13.07
Southwestern Energy	SWN	12.85	14.09	12.83	13.89	1.47	11.84	16,342,781	22.88	5.00	...	...	... dd	95.36
Southwest Gas	SWX	75.80	76.21	74.69	75.91	0.33	0.44	253,864	76.21	50.53	1.80	2.37	25.65	37.62
Sovran Self Storage	SSS	104.53	105.83	104.06	105.80	1.90	1.83	656,268	118.18	85.69	3.80	3.59	32.65	-1.41
Sparton	SPA	20.15	20.21	19.60	19.94	0.12	0.61	59,965	27.49	11.19	...	...	22.16	-0.25
Spectra Energy	SE	35.00	35.32	34.48	35.05	0.51	1.48	3,788,414	35.32	21.43	1.62	4.62	140.20	46.41
Spectra Energy Partners	SEP	46.77	47.08	45.86	46.41	0.56	1.22	431,500	52.49	36.21	2.60	5.61	14.06	-2.70
Spectrum Brands Holdings	SPB	113.96	115.00	111.98	114.56	2.83	2.53	567,302	122.52	87.65	1.52	1.33	30.71	12.53
Speedway Motorsports	TRK	17.16	17.61	17.01	17.02	-0.07	-0.41	29,357	24.06	16.75	0.60	3.53	... dd	-17.86
S&P Global	SPGI	100.50	101.64	99.87	101.59	2.21	2.22	1,133,248	112.75	78.55	1.44	1.42	24.14	3.05
Spire	SR	69.40	69.76	69.03	69.46	-0.08	-0.12	242,176	69.76	49.66	1.96	2.82	21.18	16.92
Spirit AeroSystems Holdings Cl A	SPR	42.50	42.70	41.91	42.62	0.88	2.11	1,212,462	57.99	40.03	...	...	7.54	-14.88
Spirit Realty Capital	SRC	12.12	12.35	12.00	12.35	0.31	2.62	4,735,522	12.35	8.89	0.70	5.67	227.02	23.25

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Sprague Resources	SRLP	23.71	24.18	23.53	23.75	0.36	1.54	12,551	28.10	15.55	2.13	8.97	7.94	17.75
Sprint	S	4.25	4.34	4.24	4.33	0.14	3.34	13,966,250	5.29	2.18	...	...	... dd	19.61
SPX	SPXC	14.29	14.40	14.07	14.18	0.14	1.00	488,316	18.59	7.62	...	...	... dd	51.98
SPX FLOW	FLOW	25.11	25.25	24.12	24.47	-0.33	-1.33	808,045	42.06	14.85	...	...	...	-12.33
Square Cl A	SQ	8.75	9.03	8.71	8.90	0.28	3.25	2,363,549	15.91	8.06	...	...	... dd	-32.01
Stage Stores	SSI	4.66	4.82	4.63	4.70	0.06	1.29	330,493	18.51	4.44	0.60	12.77	... dd	-48.41
STAG Industrial	STAG	22.79	23.13	22.60	23.11	0.51	2.24	536,048	23.29	14.97	1.39	6.01	... dd	25.26
Standard Motor Products	SMP	37.74	38.08	37.10	37.31	0.05	0.13	59,430	45.72	29.69	0.68	1.82	17.43	-1.94
Standex International	SXI	80.88	81.01	79.62	79.84	-0.11	-0.14	61,818	93.10	65.53	0.56	0.70	18.18	-3.98
Stanley Black&Decker	SWK	105.28	106.28	104.95	106.22	1.98	1.90	1,465,835	115.16	88.72	2.20	2.07	17.53	-0.48
Stanley Black&Decker 2013 Un	SWH	111.90	112.60	111.90	112.38	0.86	0.77	3,228	128.29	100.56	6.25	5.56	...	-4.32
Stantec	STN	23.74	24.17	23.74	24.16	0.78	3.32	17,103	29.51	20.71	0.35	1.44	15.29	-2.54
Star Gas Partners	SGU	8.51	8.71	8.51	8.66	0.11	1.29	22,712	9.98	6.77	0.41	4.73	40.37	16.40
Startek	SRT	4.75	4.75	4.31	4.35	-0.15	-3.33	21,490	6.05	2.86	...	...	... dd	21.51
Starwood Hotels&Resorts Worldwide	HOT	70.43	70.91	70.06	70.85	1.21	1.74	1,884,874	80.49	52.64	1.50	2.12	25.00	10.49
Starwood Property Trust	STWD	19.98	20.39	19.86	20.38	0.78	3.98	3,065,823	22.74	16.69	1.92	9.42	13.63	-0.88
State Street	STT	51.80	51.94	50.62	51.27	0.48	0.95	4,055,471	81.26	50.59	1.36	2.65	11.68	-22.74
Statoil ADR	STO	16.28	16.31	16.04	16.30	0.60	3.82	1,981,718	17.97	10.88	0.88	5.40	108.23	16.76
Steelcase	SCS	13.34	13.44	13.10	13.18	-0.03	-0.23	1,664,752	20.37	11.67	0.48	3.64	9.69	-11.54
Steel Partners Holdings	SPLP	14.33	14.38	14.25	14.27	-0.00	-0.01	3,086	17.96	12.86	...	...	6.23	-12.88
Stepan	SCL	57.66	57.66	56.31	56.53	-0.63	-1.10	83,279	63.32	40.49	0.76	1.34	15.70	13.77
Steris	STE	63.65	65.05	63.43	65.02	1.74	2.75	1,276,377	78.77	60.75	1.00	1.54	44.23	-13.70
Sterling Bancorp	STL	14.89	15.04	14.64	15.01	0.39	2.67	1,118,062	17.75	13.20	0.28	1.87	27.80	-7.46
Stewart Information Services	STC	39.69	40.46	39.58	40.11	0.84	2.14	145,469	44.01	30.34	1.20	2.99	... dd	7.45
Stifel Financial	SF	31.19	31.32	29.80	30.39	0.08	0.26	933,464	58.71	25.00	...	...	30.70	-28.26
Stillwater Mining	SWC	10.48	10.58	10.30	10.37	0.05	0.48	1,100,181	12.84	4.99	...	...	... dd	21.00
St. Joe	JOE	16.71	17.11	16.71	16.95	0.30	1.80	228,958	21.64	14.27	...	...	144.13	-8.43
St. Jude Medical	STJ	76.30	76.56	76.00	76.55	0.74	0.98	3,204,190	80.84	48.83	1.24	1.62	30.74	23.93
STMicroelectronics	STM	5.70	5.76	5.63	5.68	0.16	2.90	1,146,299	8.31	5.11	0.24	4.23	66.59	-14.71
Stone Energy	SGY	8.81	9.48	8.43	9.44	1.17	14.15	1,818,345	130.40	2.70	...	...	... dd	-78.00

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Stonegate Mortgage	SGM	3.40	3.51	3.31	3.49	0.14	4.18	31,218	10.23	3.21	...	...	... dd	-35.96
StoneMor Partners	STON	24.34	25.24	24.34	24.95	0.71	2.93	189,034	32.06	22.04	2.64	10.58	... dd	-6.66
Stoneridge	SRI	14.76	14.76	14.28	14.71	0.39	2.72	249,634	16.99	10.18	...	...	14.81	-0.61
STORE Capital	STOR	27.85	28.30	27.64	28.28	0.70	2.54	2,149,804	28.30	19.63	1.08	3.82	40.57	21.90
Stryker	SYK	115.25	116.17	114.79	115.96	1.56	1.36	1,451,901	118.65	86.68	1.52	1.31	27.16	24.77
Sturm Ruger	RGR	60.74	61.13	60.11	60.82	1.02	1.71	210,598	78.09	48.10	1.92	3.16	16.65	2.03
Suburban Propane Partners	SPH	32.61	33.50	32.36	33.25	1.21	3.78	192,560	41.14	20.93	3.55	10.68	... dd	36.77
Suffolk Bancorp	SCNB	29.37	30.10	29.37	30.00	0.67	2.28	1,030,674	31.75	22.88	0.40	1.33	19.11	5.82
Sumitomo Mitsui Financial Group ADR	SMFG	5.67	5.68	5.57	5.67	0.09	1.61	1,648,266	9.28	5.01	...	...	7.28	-25.30
Summit Hotel Properties	INN	12.08	12.41	12.07	12.38	0.38	3.17	443,500	14.61	9.00	0.53	4.28	7.37	3.60
Summit Materials Cl A	SUM	18.89	19.06	18.18	18.43	-0.13	-0.70	1,033,098	27.48	13.12	...	...	43.43	-8.03
Summit Midstream Partners	SMLP	22.04	23.29	22.04	22.56	1.07	4.98	232,783	34.05	11.06	2.30	10.20	... dd	20.45
SunCoke Energy	SXC	5.39	5.57	5.35	5.46	0.22	4.20	313,942	13.59	2.05	...	...	... dd	57.35
SunCoke Energy Partners	SXCP	10.76	11.00	10.76	10.90	0.40	3.81	171,797	17.37	5.16	2.38	21.80	5.05	46.31
Sun Communities	SUI	73.25	75.79	72.93	75.44	2.52	3.46	697,527	75.79	61.52	2.60	3.45	31.04	10.08
Suncor Energy	SU	26.99	27.13	26.62	26.82	0.56	2.13	4,097,330	30.70	18.71	0.92	3.41	... dd	3.95
Sun Life Financial	SLF	31.24	31.50	31.05	31.30	0.49	1.59	520,939	35.46	25.31	1.26	4.03	8.41	0.32
Sunoco	SUN	29.75	30.14	29.57	30.00	0.82	2.81	570,139	46.08	22.86	3.27	10.90	16.43	-24.26
Sunoco Logistics Partners	SXL	27.28	27.80	26.53	27.73	1.10	4.13	1,072,887	38.65	15.43	1.96	7.05	37.26	7.90
Sunstone Hotel Investors	SHO	11.50	11.83	11.43	11.56	0.24	2.12	2,112,552	16.04	9.53	0.20	1.73	7.50	-7.45
SunTrust Banks	STI	38.64	39.23	38.30	39.20	1.36	3.59	4,244,417	45.84	31.07	0.96	2.45	10.77	-8.50
SunTrust Banks Cl A WT	STI/%A	8.06	8.82	7.91	8.10	0.69	9.31	2,901	12.76	5.76	...	...	...	-26.43
SunTrust Banks Cl B WT	STI%A	3.18	3.43	3.15	3.43	0.18	5.54	13,707	6.96	2.50	...	...	...	-40.86
Superior Energy Services	SPN	17.41	17.59	16.90	17.45	0.57	3.38	5,096,343	21.11	8.25	0.32	1.83	... dd	29.55
Superior Industries International	SUP	25.71	26.13	25.54	25.91	0.72	2.86	186,932	27.90	16.35	0.72	2.78	19.93	40.66
Supervalu	SVU	4.28	4.39	4.26	4.33	0.10	2.36	1,846,443	9.37	3.94	...	...	6.41	-36.14
Swift Transportation	SWFT	14.73	15.08	14.44	14.66	0.21	1.45	2,761,532	24.76	11.74	...	...	10.94	6.08
Synchrony Financial	SYF	23.71	24.05	23.60	23.93	0.57	2.44	11,547,554	36.40	23.25	...	...	8.90	-21.31
Syngenta ADR	SYT	75.23	76.32	75.21	76.30	0.17	0.22	893,282	86.73	61.61	2.22	2.91	26.33	-3.09
SYNNEX	SNX	91.16	92.86	90.81	92.53	2.21	2.45	311,132	102.83	71.00	0.80	0.86	18.32	2.89

S	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Synovus Financial	SNV	27.66	28.13	27.36	27.99	0.92	3.40	1,328,282	33.80	25.48	0.48	1.71	17.07	-13.56
Sysco	SYY	49.71	49.79	49.07	49.51	-0.20	-0.40	3,904,064	50.68	35.45	1.24	2.50	35.62	20.76
Systemax	SYX	8.02	8.36	7.93	8.22	0.33	4.18	20,855	10.00	6.68	...	...	... dd	-4.42

T	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Tableau Software	DATA	48.03	48.61	47.49	48.11	0.96	2.04	1,638,381	131.34	36.60	...	...	... dd	-48.94
Tahoe Resources	TAHO	14.28	14.41	14.10	14.36	-0.03	-0.21	2,005,197	14.43	6.47	0.24	1.67	... dd	65.63
Tailored Brands	TLRD	11.36	11.76	11.24	11.58	0.35	3.12	1,057,040	64.78	9.95	0.72	6.22	... dd	-21.12
Taiwan Semiconductor Manufacturing ADR	TSM	25.22	25.37	25.09	25.26	0.36	1.45	9,387,128	26.92	17.32	0.93	3.68	14.37	11.03
TAL Education Group ADR	XRS	58.64	58.80	57.18	58.46	0.13	0.22	444,429	60.44	26.48	...	...	48.31	25.80
Talen Energy	TLN	13.30	13.54	13.29	13.48	0.29	2.20	3,079,621	18.02	5.73	...	...	... dd	116.37
TAL International Group	TAL	11.56	13.26	11.51	12.98	1.55	13.56	413,599	32.49	8.15	1.80	13.87	6.24	-18.36
Tallgrass Energy GP Cl A	TEGP	21.11	22.21	21.07	21.46	0.75	3.62	223,972	32.49	9.66	0.84	3.91	29.84	34.38
Tallgrass Energy Partners	TEP	43.29	44.90	43.29	44.70	2.02	4.73	348,757	50.78	25.82	2.82	6.31	24.71	8.47
Tanger Factory Outlet Centers	SKT	39.25	39.70	39.00	39.67	0.51	1.30	1,272,170	39.70	29.45	1.30	3.28	18.62	21.31
Targa Resources	TRGP	39.83	41.49	39.70	40.98	2.25	5.81	3,031,478	92.13	14.55	3.64	8.88	44.54	51.44
Target	TGT	69.71	70.41	69.06	69.74	0.29	0.42	7,212,710	85.31	65.50	2.40	3.44	12.88	-3.95
Taro Pharmaceutical Industries	TARO	138.68	141.27	137.76	141.02	3.26	2.37	254,732	157.99	122.99	...	...	11.17	-8.75
Tata Motors ADR	TTM	32.67	33.40	32.52	33.37	1.15	3.57	2,630,925	36.80	20.00	0.01	0.04	13.54	13.23
Taubman Centers	TCO	72.24	73.49	71.92	73.46	1.70	2.37	638,397	79.74	63.32	2.38	3.24	43.41	-4.25
Taylor Morrison Home	TMHC	14.04	14.35	13.95	14.03	0.24	1.74	523,061	21.55	10.33	...	...	10.94	-12.31
TCF Financial	TCB	12.07	12.19	11.88	12.04	0.25	2.12	2,802,997	17.07	10.37	0.30	2.49	10.65	-14.73
TCP International Holdings	TCPI	1.09	1.09	1.04	1.04	-0.02	-1.89	49,898	4.94	0.66	...	...	...	7.77
TC PipeLines	TCP	55.71	57.94	55.32	57.37	2.61	4.77	108,985	61.74	34.25	3.56	6.21	284.15	15.41
Team	TISI	24.00	24.28	23.53	23.57	-0.27	-1.13	194,377	47.55	21.61	...	...	31.01	-26.25
Team Health Holding	TMH	40.80	41.54	40.12	40.21	-0.15	-0.37	709,551	70.21	33.15	...	...	53.61	-8.38
Teck Resources Cl B	TCK	11.86	12.09	11.39	11.80	0.39	3.42	9,733,556	12.84	2.56	0.08	0.67	... dd	205.70
Teco Energy	TE	27.65	27.68	27.65	27.66	0.01	0.04	1,195,968	27.83	17.60	0.92	3.33	34.58	3.79
TE Connectivity	TEL	55.45	55.68	54.89	55.31	0.48	0.88	1,972,818	67.99	51.70	1.48	2.68	10.62	-14.39
Teekay	TK	6.98	7.20	6.87	7.03	0.31	4.61	1,943,077	44.58	4.37	0.22	3.13	12.12	-28.77
Teekay LNG Partners	TGP	11.09	11.28	11.02	11.15	0.42	3.91	235,815	32.65	7.92	0.56	5.02	10.54	-15.21
Teekay Offshore Partners	TOO	5.37	5.67	5.31	5.60	0.55	10.89	988,040	20.38	2.30	0.44	7.86	11.77	-13.58
Teekay Tankers	TNK	3.00	3.09	2.97	3.06	0.15	5.15	1,496,651	8.53	2.87	0.36	11.76	2.41	-55.52
TEGNA	TGNA	21.96	22.28	21.70	22.01	0.24	1.10	1,839,064	33.40	21.11	0.56	2.54	11.65	-13.75
Tejon Ranch	TRC	21.55	22.90	21.55	22.66	1.31	6.14	43,380	28.00	16.85	...	...	188.83	18.33

T	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Teladoc	TDOC	13.24	14.71	13.21	14.58	1.44	10.96	909,915	35.42	9.08	...	...	... dd	-18.82
Telecom Argentina ADR	TEO	18.06	18.67	17.80	18.50	0.63	3.53	87,392	20.28	13.36	0.25	1.38	11.40	15.12
Telecom Italia ADR	TI	7.81	7.89	7.73	7.82	0.46	6.25	206,425	14.18	7.36	0.26	3.32	39.59	-38.18
Telecom Italia ADR	TIA	6.11	6.20	6.09	6.13	0.26	4.43	46,732	11.67	5.86	0.31	5.09	31.04	-40.49
Teledyne Technologies	TDY	93.72	94.99	93.59	94.43	1.48	1.59	112,337	111.81	73.66	...	...	17.65	6.46
Teleflex	TFX	170.04	171.45	169.57	171.40	2.38	1.41	335,252	176.84	122.13	1.36	0.79	32.28	30.39
Telefonica ADR	TEF	8.76	8.79	8.63	8.75	0.25	2.94	3,892,255	15.54	8.34	0.89	10.22	22.05	-20.89
Telefonica Brasil ADR	VIV	12.24	12.89	12.23	12.72	0.66	5.47	2,064,384	14.40	7.71	...	...	18.69	40.86
Telekomunikasi Indonesia ADR	TLK	58.45	59.25	58.15	59.21	1.07	1.84	276,245	59.69	34.09	1.16	1.96	24.34	33.36
Telephone&Data Systems	TDS	27.79	28.41	27.65	28.37	0.80	2.90	543,376	30.70	20.83	0.59	2.09	38.86	9.58
TELUS	TU	31.56	31.86	31.38	31.85	0.46	1.47	205,478	34.90	24.34	1.47	4.61	14.16	15.19
Tempur Sealy International	TPX	54.77	56.44	54.67	56.01	2.06	3.82	1,523,180	82.61	50.80	...	...	39.17	-20.51
Tenaris ADR	TS	27.56	27.56	26.85	27.31	0.78	2.94	2,615,529	29.74	18.53	1.20	4.39	... dd	14.75
Tenet Healthcare	THC	26.40	27.25	26.34	26.71	0.67	2.57	1,074,532	60.93	21.39	...	...	... dd	-11.85
Tennant	TNC	50.45	51.54	50.45	51.33	1.07	2.13	92,291	66.38	45.92	0.80	1.56	29.84	-8.76
Tenneco	TEN	46.13	46.26	44.66	45.40	0.61	1.36	1,013,350	58.20	34.45	...	...	10.56	-1.11
Teradata	TDC	25.01	25.23	24.48	24.87	0.43	1.76	1,570,544	37.53	21.98	...	...	... dd	-5.87
Teradyne	TER	18.49	18.84	18.43	18.82	0.65	3.58	1,500,824	21.84	16.06	0.24	1.28	17.81	-8.95
Terex	TEX	19.64	19.70	18.91	19.16	-0.18	-0.93	1,619,911	27.11	13.62	0.28	1.46	29.85	3.68
TERNIUM ADR	TX	18.16	18.55	18.16	18.38	0.56	3.14	168,944	21.25	10.28	0.90	4.90	164.25	47.87
Terra Nitrogen	TNH	102.20	103.99	101.09	103.38	1.45	1.42	41,230	127.00	84.12	6.04	5.84	10.91	1.77
Terreno Realty	TRNO	25.37	25.70	25.00	25.51	0.37	1.47	659,855	25.70	19.20	0.72	2.82	56.69	12.78
Tesoro	TSO	72.98	74.38	71.82	74.04	1.88	2.61	1,394,425	119.67	67.80	2.00	2.70	6.30	-29.73
Tesoro Logistics	TLLP	47.91	48.47	46.70	47.88	1.28	2.75	290,489	59.37	35.18	3.24	6.77	20.20	-4.85
Tetra Technologies	TTI	5.67	5.90	5.64	5.87	0.33	5.96	638,749	9.44	4.62	...	...	... dd	-21.94
Teva Pharmaceutical Industries ADR	TEVA	49.40	49.86	48.94	49.57	1.04	2.14	4,021,849	72.31	48.01	1.36	2.74	25.92	-24.48
Texas Pacific Land Trust Sub Share Ctf	TPL	163.71	164.03	162.00	164.00	0.73	0.45	7,299	174.75	96.54	0.31	0.19	38.14	25.27
Textainer Group Holdings	TGH	10.10	10.92	10.03	10.75	0.99	10.14	606,767	27.00	7.13	0.96	8.93	9.03	-23.81
Textron	TXT	34.64	35.03	34.28	34.52	0.20	0.58	2,840,005	45.23	30.68	0.08	0.23	13.28	-17.83
Thermo Fisher Scientific	TMO	142.37	143.27	141.50	143.15	2.22	1.58	2,011,110	154.81	14.00	0.60	0.42	28.86	0.92

T	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Thermon Group Holdings	THR	19.19	19.19	18.63	18.70	-0.18	-0.95	122,237	25.63	13.97	...	...	26.34	10.52
Third Point Reinsurance	TPRE	11.17	11.23	11.04	11.06	-0.01	-0.09	764,365	15.18	10.08	...	...	... dd	-17.52
Thomson Reuters	TRI	38.88	39.11	38.64	38.93	0.38	0.99	1,136,024	42.81	33.96	1.36	3.49	18.98	2.85
Thor Industries	THO	61.14	62.30	61.07	62.01	1.35	2.23	811,905	69.76	47.56	1.20	1.94	13.45	10.44
Tidewater	TDW	4.45	4.56	4.36	4.46	0.19	4.45	830,745	23.87	3.79	1.00	22.42	... dd	-35.92
Tier Reit	TIER	14.37	14.72	14.30	14.69	0.46	3.23	380,171	19.50	12.52	0.72	4.90	... dd	-0.41
Tiffany&	TIF	58.48	59.35	58.25	59.07	1.59	2.77	2,210,042	96.43	56.98	1.80	3.05	16.97	-22.57
Tilly's	TLYS	5.86	6.14	5.75	5.77	-0.04	-0.69	58,286	10.15	5.58	...	...	48.08	-12.97
Time Inc.	TIME	16.03	16.21	15.53	15.77	-0.08	-0.50	951,651	24.03	12.23	0.76	4.82	... dd	0.64
Time Warner	TWX	69.64	70.43	69.42	70.15	0.94	1.36	2,873,642	91.34	55.53	1.61	2.30	14.09	8.47
Timken	TKR	29.44	29.72	29.17	29.58	0.61	2.11	1,351,707	37.07	22.22	1.04	3.52	19.46	3.46
TimkenSteel	TMST	8.92	8.97	8.66	8.92	0.44	5.19	386,054	28.12	3.69	0.56	6.28	... dd	6.44
TIM Participacoes ADR	TSU	9.46	9.97	9.46	9.92	0.53	5.64	774,687	16.89	7.08	0.28	2.84	8.71	16.98
Titan International	TWI	5.95	6.13	5.89	6.02	0.19	3.17	362,252	10.85	2.50	0.02	0.33	... dd	52.79
TJX	TJX	74.01	74.76	73.68	74.55	1.02	1.39	4,355,073	79.20	63.53	1.04	1.40	21.86	5.13
Toll Brothers	TOL	25.90	26.23	25.71	26.11	0.65	2.55	3,985,093	42.19	23.75	...	...	12.61	-21.59
Tootsie Roll Industries	TR	36.12	36.37	35.90	36.05	-0.07	-0.19	79,756	39.62	28.79	0.36	1.00	33.92	17.54
TopBuild	BLD	34.54	35.23	34.29	35.00	0.84	2.46	478,657	38.05	23.02	...	...	14.08	13.75
Torchmark	TMK	58.45	58.97	57.95	58.64	0.96	1.66	546,535	63.26	48.47	0.56	0.95	13.86	2.59
Toro	TTC	84.17	86.07	84.00	85.99	2.32	2.77	198,963	89.99	64.71	1.20	1.40	21.77	17.68
Toronto-Dominion Bank	TD	42.43	42.54	42.06	42.45	0.77	1.85	1,828,331	45.74	33.48	1.68	3.95	9.67	8.37
Total ADR	TOT	45.74	46.44	45.66	46.30	1.49	3.33	2,177,282	52.34	39.05	2.77	5.98	28.54	3.00
Total System Services	TSS	49.73	50.99	49.68	50.81	1.56	3.17	1,778,288	56.69	37.47	0.40	0.79	24.91	2.03
Tower International	TOWR	19.28	19.99	19.08	19.89	1.00	5.29	365,348	31.41	18.75	0.40	2.01	2.46	-30.38
Townsquare Media Cl A	TSQ	7.52	7.57	7.41	7.48	0.15	2.05	87,280	14.13	7.30	...	...	88.63	-37.46
Toyota Motor ADR	TM	98.96	99.94	98.39	99.85	-0.41	-0.41	943,224	136.39	97.80	...	...	8.17	-18.85
Transalta	TAC	4.84	5.05	4.84	5.02	0.26	5.46	47,059	7.86	2.54	0.13	2.49	45.68	41.81
TransCanada	TRP	43.90	44.11	43.45	43.80	0.45	1.03	916,350	45.30	28.40	1.78	4.07	... dd	34.40
Transcontinental Realty Investors	TCI	9.58	9.59	9.58	9.59	0.05	0.52	2,795	14.75	8.05	...	...	... dd	-6.89
TransDigm Group	TDG	253.85	257.52	253.46	257.13	5.27	2.09	424,039	268.00	180.76	...	...	29.59	12.55

T	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Transmontaigne Partners	TLP	39.19	41.41	39.19	41.26	2.65	6.86	75,798	42.77	20.26	2.72	6.59	20.41	54.19
Transocean	RIG	11.05	11.21	10.81	11.04	0.44	4.15	12,229,838	17.19	7.67	...	...	2.73	-10.82
Transocean Partners	RIGP	12.07	12.58	12.07	12.30	0.44	3.71	93,695	14.05	5.89	1.45	11.79	... dd	39.30
Transportadora de Gas del Sur ADR	TGS	6.35	6.56	6.31	6.48	0.14	2.21	102,753	7.24	3.47	0.04	0.66	... dd	6.40
TransUnion	TRU	31.26	31.87	30.97	31.62	0.85	2.76	839,123	33.70	20.43	...	...	243.23	14.69
Travelers Cos.	TRV	111.87	114.15	111.08	114.13	3.78	3.43	1,925,025	118.28	95.21	2.68	2.35	10.74	1.13
Travelport Worldwide	TVPT	11.68	12.19	11.60	12.08	0.59	5.13	1,230,275	15.34	8.50	0.30	2.48	37.75	-6.36
TRC Cos.	TRR	6.29	6.35	6.15	6.22	-0.02	-0.32	38,292	12.30	5.79	...	...	207.33	-32.76
Trecora Resources	TREC	10.00	10.30	9.92	9.95	0.06	0.61	46,098	16.50	8.17	...	...	12.52	-19.69
Tredegar	TG	15.96	16.03	15.50	15.77	0.10	0.64	70,433	24.13	11.37	0.44	2.79	... dd	15.79
TreeHouse Foods	THS	98.34	99.49	97.50	98.64	0.36	0.37	1,032,609	99.49	66.30	...	...	45.67	25.72
Tremor Video	TRMR	1.70	1.76	1.63	1.73	0.08	4.85	48,003	3.08	1.29	...	...	... dd	-16.02
Trex	TREX	41.08	41.71	40.90	41.51	0.87	2.14	185,424	50.62	31.11	...	...	23.86	9.12
Tribune Media Cl A	TRCO	37.69	37.98	37.20	37.80	0.58	1.56	363,655	55.75	26.10	1.00	2.65	... dd	11.80
Trina Solar ADR	TSL	7.10	7.29	7.10	7.22	0.26	3.74	1,326,943	11.92	6.91	...	...	5.82	-34.48
TriNet Group	TNET	19.39	19.71	19.24	19.58	0.47	2.46	427,555	26.99	11.10	...	...	51.53	1.19
Trinity Industries	TRN	17.55	17.90	17.50	17.74	0.46	2.66	2,200,924	30.38	14.94	0.44	2.48	3.87	-26.14
Trinseo	TSE	40.70	41.13	40.35	41.06	0.86	2.14	721,173	49.72	21.92	...	...	11.66	45.60
Triple-S Management Cl B	GTS	23.40	23.98	23.40	23.79	0.52	2.23	100,482	27.70	17.34	...	...	...	-0.50
TRI Pointe Group	TPH	11.32	11.55	11.24	11.40	0.23	2.06	1,798,034	15.70	8.83	...	...	8.44	-10.02
Triumph Group	TGI	33.34	33.90	32.35	33.01	0.17	0.52	1,042,006	67.16	22.94	0.16	0.48	... dd	-16.96
Tronox Cl A	TROX	4.07	4.39	4.05	4.21	0.29	7.40	668,344	15.22	2.79	0.18	4.28	... dd	7.67
TrueBlue	TBI	17.84	18.00	17.52	17.81	0.26	1.48	219,440	31.11	17.35	...	...	10.24	-30.86
Tsakos Energy Navigation	TNP	4.65	4.83	4.56	4.81	0.32	7.13	1,204,720	10.34	4.48	0.32	6.65	3.14	-39.27
Tumi Holdings	TUMI	26.69	26.70	26.67	26.67	...	...	457,767	27.84	15.01	...	...	27.78	60.37
Tupperware Brands	TUP	51.57	53.71	51.57	53.12	2.16	4.24	1,046,892	66.68	42.60	2.72	5.12	13.41	-4.55
Turkcell Iletisim Hizmetleri ADR	TKC	8.91	8.98	8.88	8.91	0.22	2.53	219,131	11.93	7.71	1.71	19.21	9.55	4.95
Turning Point Brands	TPB	9.25	10.27	9.25	9.97	0.70	7.55	53,068	12.10	6.46	...	...	...	-1.48
Turquoise Hill Resources	TRQ	3.18	3.24	3.17	3.19	0.05	1.59	2,433,513	3.86	1.55	...	...	13.45	25.59
Tutor Perini	TPC	22.29	22.58	21.66	22.09	0.26	1.19	391,578	24.17	10.16	...	...	19.55	31.96

T	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Twilio Cl A	TWLO	30.40	33.41	29.57	29.92	2.67	9.80	10,556,595	33.41	23.66	...	...	...	3.92
Twitter	TWTR	16.24	16.64	16.16	16.42	0.58	3.66	18,205,164	38.82	13.72	...	...	... dd	-29.04
Two Harbors Investment	TWO	8.30	8.43	8.26	8.42	0.16	1.94	5,400,508	10.30	6.91	0.92	10.93	9.91	3.95
Tyco International	TYC	40.63	41.01	40.00	40.94	0.72	1.79	6,017,514	43.98	28.94	0.82	2.00	37.07	28.38
Tyler Technologies	TYL	158.02	161.26	157.32	159.97	3.08	1.96	379,370	184.01	118.16	...	...	91.94	-8.23
Tyson Foods Cl A	TSN	64.78	65.15	63.38	64.20	-1.04	-1.59	3,949,772	70.44	39.05	0.60	0.93	17.30	20.38
Tyson Foods Un	TSNU	71.22	71.26	70.57	71.26	-1.07	-1.48	60,767	77.84	48.79	2.38	3.33	...	17.44

U	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	UBS Group	UBS	12.73	12.80	12.45	12.68	-0.13	-1.01	7,113,721	23.19	12.45	0.25	1.94	9.83	-34.54
UCP Cl A	UCP	7.56	7.82	7.45	7.69	0.22	2.95	25,011	8.81	5.22	...	...	14.51	6.81
UDR	UDR	35.14	35.86	34.82	35.85	1.00	2.87	2,991,436	38.61	30.03	1.18	3.29	651.82	-4.58
UGI	UGI	44.27	44.33	43.66	44.27	0.21	0.48	1,019,056	44.43	31.50	0.95	2.15	22.36	31.13
Ultrapar Participacoes ADR	UGP	21.06	21.27	20.89	21.22	0.58	2.81	695,533	21.91	12.93	0.43	2.01	28.04	39.15
UMH Properties	UMH	10.95	11.19	10.82	11.06	0.15	1.37	147,164	11.20	9.00	0.72	6.51	... dd	9.29
Under Armour Cl A	UA	36.51	37.66	36.46	37.52	1.60	4.45	6,105,316	54.70	32.66	...	...	36.08	-9.90
Under Armour Cl C	UAC	32.25	33.97	32.12	33.90	2.00	6.27	1,548,728	46.20	31.31	...	...	32.83	-17.73
Unifi	UFI	25.64	26.07	25.37	25.68	0.20	0.78	60,667	34.16	20.71	...	...	12.00	-8.77
UniFirst	UNF	106.88	107.10	104.86	105.44	-0.77	-0.72	142,485	119.46	96.90	0.15	0.14	17.63	1.19
Unilever ADR	UN	44.54	44.63	44.01	44.61	1.17	2.69	2,989,735	47.17	37.92	1.46	3.27	23.50	2.98
Unilever ADR	UL	45.44	45.44	44.81	45.43	1.16	2.62	1,634,182	47.90	38.60	1.46	3.21	23.93	5.36
Union Pacific	UNP	83.27	84.86	83.00	84.80	2.31	2.80	5,709,095	99.71	67.06	2.20	2.59	15.85	8.44
Unisys	UIS	6.97	7.07	6.72	6.77	-0.06	-0.88	1,043,762	21.20	6.72	...	...	... dd	-38.73
Unit	UNT	16.14	16.44	15.78	16.01	0.66	4.30	903,581	27.93	3.90	...	...	... dd	31.23
United Continental Holdings	UAL	38.82	39.06	38.01	38.95	1.20	3.18	7,752,968	62.21	37.41	...	...	2.04	-32.02
UnitedHealth Group	UNH	138.21	139.09	137.65	138.71	1.60	1.17	3,975,702	140.89	95.00	2.50	1.80	22.30	17.91
United Microelectronics ADR	UMC	1.93	2.00	1.93	1.99	0.03	1.53	909,431	2.14	1.42	0.09	4.41	17.26	5.85
United Parcel Service Cl B	UPS	104.45	105.05	103.70	104.69	0.92	0.89	2,997,014	107.58	87.30	3.12	2.98	19.07	8.79
United Rentals	URI	63.50	64.08	61.83	62.97	0.70	1.12	2,122,986	88.60	41.90	...	...	10.57	-13.19
United States 12 Month Natural Gas Fd	UNL	9.60	10.56	9.60	10.53	0.24	2.32	16,133	13.06	7.80	...	...	...	8.58
United States 12 Month Oil Fund LP	USL	19.05	19.18	18.78	19.16	0.48	2.57	51,540	26.87	12.99	...	...	...	12.57
United States Brent Oil Fund LP	BNO	14.66	14.74	14.43	14.73	0.33	2.29	155,844	22.67	8.80	...	...	...	20.34
United States Diesel-Heating Oil Fund LP	UHN	15.41	15.41	15.41	15.41	...	...	8	23.32	9.47	...	...	...	23.78
United States Gasoline Fund LP	UGA	26.16	26.33	25.84	26.32	0.38	1.47	29,337	41.59	20.24	...	...	...	-10.05
United States Natural Gas Fund	UNG	8.38	8.56	8.33	8.54	0.37	4.53	10,441,836	14.17	5.78	...	...	...	-1.50
United States Oil Fund	USO	11.40	11.47	11.20	11.47	0.28	2.50	23,104,658	20.00	7.67	...	...	...	4.27
United States Short Oil Fd	DNO	68.78	69.89	68.53	68.53	-1.92	-2.72	4,622	111.14	50.07	...	...	...	-15.84
United States Steel	X	15.63	16.11	15.27	15.81	0.66	4.36	13,013,374	21.49	6.15	0.20	1.27	... dd	98.12
United Technologies	UTX	98.15	99.12	97.93	99.03	1.82	1.87	5,454,938	112.48	83.39	2.64	2.67	22.79	3.08

U	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Unitil	UTL	42.44	42.47	41.86	41.98	-0.34	-0.80	22,703	43.29	32.75	1.42	3.38	24.92	17.00
Univar	UNVR	18.22	18.38	18.04	18.30	0.26	1.44	512,815	26.75	10.65	...	...	366.00	7.58
Universal	UVV	55.54	55.73	54.96	55.45	0.26	0.47	129,147	58.89	45.61	2.12	3.82	14.99	-1.12
Universal American	UAM	7.39	7.44	7.21	7.33	0.09	1.24	151,562	10.25	5.55	...	...	... dd	4.71
Universal Health Realty Income Trust	UHT	55.82	56.30	55.30	56.04	0.72	1.30	41,024	58.40	42.81	2.60	4.64	30.62	12.06
Universal Health Services Cl B	UHS	130.08	132.66	130.08	132.08	2.72	2.10	807,181	148.57	100.82	0.40	0.30	19.00	10.54
Universal Insurance Holdings	UVE	17.50	17.69	17.36	17.57	0.25	1.44	362,550	37.49	15.86	0.56	3.19	5.74	-24.20
Universal Technical Institute	UTI	2.31	2.31	2.17	2.21	-0.06	-2.64	80,136	8.75	2.17	0.08	3.62	... dd	-52.58
Unum Group	UNM	30.64	31.00	30.24	30.68	0.69	2.30	1,648,209	38.15	23.99	0.74	2.41	8.51	-7.84
Urban Edge Properties	UE	28.53	29.22	28.36	29.21	0.94	3.33	791,345	29.22	19.75	0.80	2.74	42.33	24.56
Urstadt Biddle Properties	UBP	21.73	21.75	21.73	21.75	0.35	1.64	368	21.75	15.89	0.92	4.23	20.66	22.19
Urstadt Biddle Properties Cl A	UBA	24.04	24.47	23.77	24.32	0.44	1.84	127,752	24.47	17.33	1.04	4.28	23.10	26.40
USA Compression Partners	USAC	14.13	14.87	14.13	14.67	0.97	7.08	80,856	20.95	7.03	2.10	14.31	... dd	27.68
USANA Health Sciences	USNA	108.34	110.61	108.05	108.54	-0.03	-0.03	139,296	176.88	92.00	...	...	14.59	-15.04
U.S. Bancorp	USB	39.09	39.22	38.48	39.08	0.64	1.68	9,760,575	46.26	37.07	1.02	2.61	12.33	-8.41
U.S. Cellular	USM	37.37	38.01	37.37	37.82	0.80	2.16	47,730	45.87	32.72	...	...	35.48	-7.33
USD Partners	USDP	9.08	9.59	8.96	9.00	0.08	0.90	78,387	12.50	4.72	1.23	13.67	11.12	24.31
US Foods Holding	USFD	23.97	24.33	23.70	24.23	0.47	1.98	1,471,446	25.64	22.51	...	...	...	-2.73
USG	USG	25.28	25.84	25.28	25.72	0.80	3.21	1,320,457	32.88	15.85	...	...	3.66	5.89
U.S. Physical Therapy	USPH	59.13	59.29	58.63	58.93	0.18	0.31	82,971	61.31	42.59	0.68	1.15	31.56	9.78
U.S. Silica Holdings	SLCA	31.63	32.56	31.63	32.46	1.69	5.49	2,052,266	35.66	13.48	0.25	0.77	... dd	73.30

V	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Vaalco Energy	EGY	0.97	1.02	0.95	0.95	...	0.03	193,226	2.32	0.76	...	...	... dd	-40.48
Vail Resorts	MTN	135.02	135.28	132.65	134.34	0.64	0.48	427,532	143.09	100.50	3.24	2.41	35.17	4.96
Vale ADR	VALE	4.55	4.77	4.55	4.70	0.32	7.31	23,071,783	6.26	2.13	0.19	4.09	... dd	42.86
Valeant Pharmaceuticals International	VRX	19.37	20.30	19.17	20.00	1.27	6.78	24,688,644	263.81	18.55	...	...	... dd	-80.32
Valero Energy	VLO	52.05	52.05	50.53	51.83	0.70	1.37	7,577,339	73.88	50.03	2.40	4.63	7.28	-26.70
Valero Energy Partners	VLP	45.10	46.21	44.04	46.13	1.63	3.66	80,632	54.50	37.96	1.36	2.95	19.83	-10.62
Valhi	VHI	1.48	1.51	1.45	1.46	-0.02	-1.35	25,498	6.15	0.85	0.08	5.48	... dd	8.96
Validus Holdings	VR	46.21	46.99	46.00	46.94	1.48	3.26	406,984	48.77	41.73	1.40	2.98	10.92	1.40
Valley National Bancorp	VLY	8.70	8.82	8.59	8.78	0.23	2.69	2,723,840	11.24	8.31	0.44	5.01	19.95	-10.86
Valley National Bancorp Wt 2018	VLY%	0.09	0.09	0.06	0.06	-0.02	-25.00	13,599	0.31	0.04	...	...	...	-60.00
Valmont Industries	VMI	130.40	131.99	130.09	130.96	2.03	1.57	125,513	145.94	92.33	1.50	1.15	72.15	23.52
Valspar	VAL	107.37	107.65	106.99	107.61	0.55	0.51	222,533	108.82	70.58	1.32	1.23	25.93	29.73
Vantiv	VNTV	52.84	53.43	52.58	53.37	1.02	1.95	1,898,226	58.09	37.69	...	...	49.88	12.55
Varian Medical Systems	VAR	78.45	79.30	78.43	79.21	1.17	1.50	529,136	90.78	71.07	...	...	19.61	-1.97
Vector Group	VGR	21.89	21.89	21.55	21.73	0.05	0.23	579,687	25.60	20.30	1.60	7.36	46.94	-7.88
Vectren	VVC	52.17	52.48	51.04	51.90	-0.29	-0.56	838,874	52.48	37.26	1.60	3.08	22.76	22.35
Vectrus	VEC	27.23	27.43	26.65	27.31	0.35	1.30	64,181	27.43	17.25	...	...	9.07	30.73
Vedanta ADR	VEDL	7.06	7.38	6.98	7.36	0.48	6.98	331,162	11.01	3.52	0.43	5.80	... dd	32.37
Veeva Systems Cl A	VEEV	33.40	33.56	32.95	33.01	0.05	0.15	1,460,767	35.69	19.97	...	...	86.19	14.42
Ventas	VTR	71.26	72.12	70.75	72.08	1.07	1.51	2,486,109	72.12	46.87	2.92	4.05	59.43	27.73
VEREIT	VER	9.73	9.81	9.66	9.81	0.17	1.74	5,278,690	9.95	6.68	0.55	5.61	... dd	23.86
VeriFone Systems	PAY	17.29	17.59	17.10	17.33	0.27	1.58	2,213,916	34.52	16.99	...	...	26.66	-38.15
Veritiv	VRTV	35.73	36.32	34.59	35.76	0.55	1.56	37,174	44.80	27.44	...	...	17.70	-1.27
Verizon Communications	VZ	54.76	54.99	54.34	54.82	0.08	0.15	17,233,890	55.22	38.06	2.26	4.12	12.43	18.61
Vermilion Energy	VET	31.18	31.39	30.51	30.69	0.38	1.25	78,787	43.50	20.31	2.01	6.56	... dd	13.08
VF	VFC	58.83	59.14	58.11	59.09	0.80	1.37	3,106,389	77.40	52.21	1.48	2.50	21.10	-5.08
Viad	VVI	29.95	30.39	29.50	29.65	-0.18	-0.60	112,848	32.89	25.01	0.40	1.35	27.76	5.03
Vina Concha y Toro ADR	VCO	31.98	32.50	30.77	31.60	0.15	0.46	35,298	36.28	28.22	2.15	6.80	15.66	3.40
Vince Holding	VNCE	5.01	5.16	4.93	5.11	0.23	4.71	404,184	12.17	3.31	...	...	255.50	11.57
Violin Memory	VMEM	0.80	0.85	0.78	0.79	0.01	1.74	608,103	2.63	0.27	...	...	... dd	-11.83

V	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Vipshop Holdings ADR	VIPS	10.63	10.87	10.61	10.72	0.30	2.88	7,679,600	23.56	10.21	...	...	38.22	-29.80
VISA Cl A	V	75.04	75.50	74.49	75.16	1.82	2.48	14,405,490	81.73	60.00	0.56	0.75	24.61	-3.08
Vishay Intertechnology	VSH	11.96	12.04	11.84	12.00	0.22	1.87	1,046,657	13.51	9.22	0.25	2.08	... dd	-0.41
Vishay Precision Group	VPG	12.94	13.10	12.94	13.05	0.13	1.01	31,902	15.48	10.25	...	...	... dd	15.28
Vista Outdoor	VSTO	46.46	46.76	46.00	46.38	0.10	0.22	341,099	53.91	41.34	...	...	19.65	4.20
Visteon	VC	64.83	66.34	64.83	66.26	1.71	2.65	840,469	121.65	58.83	...	...	1.30	-42.13
Vitamin Shoppe	VSI	29.30	30.13	29.30	29.81	0.85	2.94	210,790	38.26	26.02	...	...	16.84	-8.84
Vivint Solar	VSLR	2.77	2.83	2.70	2.80	0.13	4.87	724,026	16.00	2.16	...	...	... dd	-70.71
VMware	VMW	56.78	56.90	55.75	56.30	0.96	1.73	1,535,836	93.43	43.25	...	...	24.91	-0.48
VOC Energy Trust	VOC	3.27	3.48	3.27	3.38	0.13	4.00	60,278	5.91	1.73	0.20	5.92	8.14	37.40
Vocera Communications	VCRA	12.21	12.63	12.15	12.52	0.47	3.90	159,431	16.02	10.08	...	...	... dd	2.62
Vonage Holdings	VG	5.56	5.83	5.56	5.81	0.34	6.22	3,534,932	7.42	3.81	...	...	52.67	1.22
Vornado Realty Trust	VNO	96.23	97.23	96.01	97.20	1.55	1.62	1,198,745	103.41	78.91	2.52	2.59	38.52	-2.76
voxeljet ADR	VJET	4.45	4.69	4.43	4.57	0.20	4.58	61,942	7.50	3.50	...	...	... dd	1.78
Voya Financial	VOYA	24.13	24.15	23.36	23.38	-0.26	-1.10	6,711,703	48.08	23.36	0.04	0.17	12.71	-36.66
VTTI Energy Partners	VTTI	18.70	19.11	17.98	18.52	0.05	0.27	268,581	26.98	14.80	1.24	6.71	46.59	-10.66
Vulcan Materials	VMC	114.90	115.80	114.47	115.60	1.76	1.55	840,198	121.22	78.83	0.80	0.69	56.12	21.72

W	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Wabash National	WNC	12.17	12.36	12.10	12.26	0.23	1.91	908,762	14.97	9.68	...	...	6.81	3.63
WABCO Holdings	WBC	87.09	90.41	85.16	88.07	-1.80	-2.00	2,773,335	126.39	81.66	...	...	27.02	-13.88
Wabtec	WAB	68.19	69.17	67.95	68.60	1.44	2.14	1,082,216	103.07	60.28	0.40	0.58	16.61	-3.54
Waddell&Reed Financial	WDR	16.69	16.84	16.00	16.21	-0.14	-0.86	2,254,752	48.05	16.00	1.84	11.35	6.26	-43.44
WageWorks	WAGE	56.57	57.32	55.93	56.19	0.15	0.27	207,611	60.81	38.21	...	...	87.80	23.85
Walker&Dunlop	WD	22.55	22.86	22.22	22.56	0.35	1.58	149,019	33.17	19.50	...	...	9.02	-21.69
Wal-Mart Stores	WMT	71.76	71.87	70.67	71.51	0.01	0.01	8,221,570	74.14	56.30	2.00	2.80	15.82	16.66
Walt Disney	DIS	95.46	96.28	95.14	96.05	1.67	1.77	6,459,276	122.08	86.25	1.42	1.48	17.69	-8.59
Walter Investment Management	WAC	3.03	3.03	2.74	2.79	-0.09	-3.13	283,851	23.50	2.74	...	...	... dd	-80.38
Washington Real Estate Investment Trust	WRE	30.21	30.75	29.93	30.66	0.79	2.64	357,192	30.86	23.78	1.20	3.91	33.79	13.30
Waste Connections	WCN	69.96	71.24	69.96	71.05	1.59	2.29	1,161,286	74.23	43.22	...	...	28.18	45.27
Waste Management	WM	63.75	64.26	63.37	64.20	0.55	0.86	2,040,766	64.26	45.86	1.64	2.55	25.38	20.29
Waters	WAT	133.21	134.35	132.34	133.99	1.49	1.12	344,161	140.70	112.00	...	...	23.72	-0.44
Watsco	WSO	134.63	134.67	133.10	134.09	0.79	0.59	130,099	138.30	106.58	3.40	2.54	27.42	14.48
Watts Water Technologies Cl A	WTS	55.68	55.85	55.10	55.45	0.47	0.85	106,344	60.58	44.51	0.72	1.30	... dd	11.64
Wayfair Cl A	W	39.58	39.90	37.76	38.50	-0.34	-0.88	904,340	56.84	28.85	...	...	... dd	-19.15
WCI Communities	WCIC	16.10	16.48	16.10	16.20	0.32	2.02	119,146	27.08	15.41	...	...	11.82	-27.29
Weatherford International	WFT	5.61	5.63	5.25	5.35	0.06	1.13	18,269,225	12.39	4.71	...	...	... dd	-36.23
Webster Financial	WBS	32.07	32.41	31.64	32.23	0.79	2.51	1,880,972	40.72	30.09	1.00	3.10	14.99	-13.34
WEC Energy Group	WEC	64.52	64.52	63.44	64.32	-0.16	-0.25	3,377,192	64.63	44.93	1.98	3.08	24.83	25.36
Weight Watchers International	WTW	11.73	11.87	11.29	11.41	0.58	5.36	1,321,952	28.05	3.67	...	...	21.94	-49.96
Weingarten Realty Investors	WRI	38.74	39.69	38.61	39.68	0.73	1.87	1,006,302	39.69	30.21	1.46	3.68	35.16	14.75
Weis Markets	WMK	49.46	50.39	48.78	49.17	0.14	0.29	58,380	53.59	37.14	1.20	2.44	20.02	10.99
WellCare Health Plans	WCG	104.39	104.79	103.01	104.03	0.12	0.12	561,878	110.81	69.16	...	...	33.45	33.01
Wells Fargo	WFC	45.89	46.11	45.34	46.10	1.09	2.42	26,602,364	58.77	44.50	1.52	3.30	11.24	-15.19
Wells Fargo Wt	WFC%	12.49	12.77	12.13	12.76	0.76	6.33	4,974,287	24.66	11.67	...	...	...	-37.73
Welltower	HCN	73.56	74.72	73.13	74.70	1.34	1.83	1,855,421	74.96	52.80	3.44	4.61	47.80	9.80
Wesco Aircraft Holdings	WAIR	12.69	12.83	12.62	12.79	0.15	1.19	354,919	15.61	9.91	...	...	... dd	6.85
Wesco International	WCC	52.00	52.38	50.64	51.15	-0.02	-0.04	1,076,486	69.69	34.00	...	...	12.54	17.10
Westar Energy	WR	55.80	55.87	55.50	55.65	-0.14	-0.25	1,437,554	57.24	34.13	1.52	2.73	25.65	31.22

W	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Western Alliance Bancorp.	WAL	31.00	31.34	30.54	31.19	1.17	3.90	1,374,180	39.11	26.60	...	...	14.57	-13.02
Western Asset Mortgage Capital	WMC	9.50	9.69	9.43	9.67	0.24	2.55	571,230	15.29	8.04	1.24	12.82	... dd	-5.38
Western Gas Equity Partners	WGP	37.06	37.49	35.97	37.37	1.01	2.78	600,471	61.45	19.21	1.70	4.54	41.52	2.98
Western Gas Partners	WES	47.42	48.18	46.26	47.61	1.12	2.41	360,505	65.23	25.40	3.26	6.85	... dd	0.17
Western Refining	WNR	18.90	20.10	18.90	19.79	1.46	7.97	5,917,323	50.71	18.14	1.52	7.68	5.68	-44.44
Western Refining Logistics	WNRL	24.97	25.16	24.37	24.95	0.29	1.18	89,204	30.65	17.35	1.61	6.45	19.71	1.71
Western Union	WU	18.29	18.71	18.24	18.70	0.59	3.26	4,205,947	20.62	16.02	0.64	3.42	11.69	4.41
Westlake Chemical	WLK	40.98	41.21	39.48	40.51	0.63	1.58	1,283,059	69.57	39.48	0.73	1.79	8.60	-25.42
Westlake Chemical Partners	WLKP	19.05	20.13	18.91	20.06	1.23	6.53	63,697	24.66	14.05	1.27	6.32	12.46	-9.56
Westmoreland Resource Partners	WMLP	5.01	5.15	5.00	5.00	-0.10	-1.96	1,920	9.53	2.38	0.80	16.00	... dd	25.00
Westpac Banking ADR	WBK	21.25	21.44	21.13	21.38	0.92	4.50	319,312	25.84	19.83	1.44	6.73	11.88	-11.76
West Pharmaceutical Services	WST	72.09	74.15	71.90	74.04	2.45	3.42	451,149	77.71	52.79	0.48	0.65	64.38	22.95
WestRock	WRK	36.34	37.37	35.91	37.27	1.40	3.90	1,503,665	59.89	26.82	1.35	3.63	...	-9.43
Westwood Holdings Group	WHG	50.50	51.60	50.01	50.80	0.80	1.60	38,595	63.24	41.40	2.28	4.49	16.28	-2.48
WEX	WEX	82.42	85.83	82.42	85.17	4.03	4.97	704,588	115.75	54.42	...	...	32.26	-3.65
Weyerhaeuser	WY	27.10	27.88	26.97	27.88	1.11	4.15	8,497,896	32.72	22.06	1.24	4.45	33.59	-7.00
WGL Holdings	WGL	68.63	69.17	68.03	68.82	-0.15	-0.22	229,498	74.10	51.86	1.95	2.83	21.64	9.26
Whirlpool	WHR	159.13	161.61	158.43	161.04	6.58	4.26	1,691,369	193.59	123.60	4.00	2.48	17.21	9.65
White Mountains Insurance Group	WTM	805.00	828.00	802.50	825.09	25.64	3.21	24,651	837.85	645.00	1.00	0.12	21.49	13.52
Whitestone REIT	WSR	14.89	15.14	14.74	15.03	0.31	2.11	224,788	15.15	9.44	1.14	7.58	58.85	25.15
WhiteWave Foods	WWAV	43.80	44.74	43.71	44.16	0.82	1.89	1,662,004	52.53	31.40	...	...	44.61	13.49
Whiting Petroleum	WLL	9.29	9.34	8.85	9.08	0.52	6.07	25,176,088	34.56	3.35	...	...	... dd	-3.81
Willbros Group	WG	2.56	2.65	2.45	2.49	-0.01	-0.40	372,323	3.43	0.68	...	...	... dd	-7.43
William Lyon Homes	WLH	14.56	15.14	14.56	15.09	0.77	5.38	293,416	26.05	7.61	...	...	9.74	-8.55
Williams	WMB	20.57	21.00	20.35	20.64	0.64	3.20	8,593,046	58.77	10.22	2.56	12.40	... dd	-19.69
Williams Partners	WPZ	33.33	34.80	33.33	34.63	2.23	6.88	1,534,493	52.56	12.69	3.40	9.82	... dd	24.34
Williams-Sonoma	WSM	50.23	51.57	50.21	51.17	1.61	3.25	1,364,257	89.38	47.33	1.48	2.89	15.32	-12.40
Winnebago Industries	WGO	22.14	22.28	21.79	21.84	-0.03	-0.14	378,378	24.53	15.41	0.40	1.83	13.40	9.75
Winthrop Realty Trust	FUR	8.65	8.79	8.62	8.62	-0.02	-0.23	298,902	15.21	8.42	...	...	...	-33.54
Wipro ADR	WIT	11.78	11.90	11.75	11.90	0.17	1.45	602,885	13.08	10.65	0.03	0.25	21.62	3.12

W	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	WNS (Holdings) ADR	WNS	26.67	26.68	26.05	26.23	-0.05	-0.19	192,178	34.37	25.01	...	...	23.93	-15.90
Wolverine World Wide	WWW	19.23	19.50	18.86	19.08	0.10	0.53	1,189,698	29.94	14.74	0.24	1.26	19.57	14.18
Woori Bank ADR	WF	24.43	24.50	24.14	24.36	0.39	1.63	9,320	28.31	19.99	1.28	5.24	6.25	7.79
Workday	WDAY	71.17	73.00	70.01	70.72	1.26	1.81	1,657,613	85.67	47.32	...	...	... dd	-11.24
Workiva Cl A	WK	12.57	12.63	12.32	12.40	0.15	1.22	102,157	18.80	10.91	...	...	... dd	-29.43
World Fuel Services	INT	45.85	46.26	45.33	45.75	0.58	1.28	367,534	51.01	33.83	0.24	0.52	17.46	18.95
World Point Terminals	WPT	15.28	15.85	15.15	15.15	-0.06	-0.39	33,500	17.95	11.79	1.20	7.92	15.91	13.06
World Wrestling Entertainment Cl A	WWE	17.85	17.96	17.50	17.75	0.01	0.06	525,459	23.63	14.20	0.48	2.70	47.97	-0.50
Worthington Industries	WOR	36.68	37.12	36.51	36.96	0.70	1.93	720,653	41.07	21.10	0.76	2.06	21.24	22.63
W. P. Carey	WPC	67.60	68.29	67.30	68.14	1.14	1.70	593,906	69.28	51.12	3.92	5.75	38.76	15.49
WP GLIMCHER	WPG	10.75	11.00	10.65	10.90	0.19	1.77	3,216,897	14.29	7.41	1.00	9.17	... dd	2.73
WPX Energy	WPX	8.69	9.01	8.68	8.95	0.66	7.96	7,910,606	12.65	2.53	...	...	... dd	55.92
W.R. Berkley	WRB	55.56	56.49	55.33	56.49	1.43	2.60	472,006	58.46	47.54	0.52	0.92	14.45	3.18
W.R. Grace	GRA	72.22	72.64	70.71	71.30	-0.38	-0.53	455,716	84.22	62.96	...	...	58.44	-10.80
W&T Offshore	WTI	2.21	2.24	2.15	2.20	0.11	5.26	916,248	5.52	1.23	...	...	... dd	-4.76
W.W. Grainger	GWW	218.36	219.20	215.51	217.37	1.16	0.54	462,527	240.00	176.85	4.88	2.25	18.99	7.30
Wyndham Worldwide	WYN	66.46	67.25	66.23	67.23	1.83	2.80	1,147,878	87.33	60.59	2.00	2.97	13.49	-7.46

X	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Xactly	XTLY	11.39	11.85	11.31	11.71	0.44	3.90	295,704	13.34	4.68	...	...	... dd	37.28
Xcel Energy	XEL	43.68	43.81	43.12	43.75	0.03	0.07	2,695,054	43.89	32.02	1.36	3.11	20.73	21.83
Xenia Hotels&Resorts	XHR	15.78	16.18	15.72	15.93	0.35	2.28	469,847	22.71	12.10	1.10	6.91	19.16	3.91
Xerium Technologies	XRM	6.45	6.45	6.16	6.24	0.06	0.97	167,167	18.80	4.15	...	...	... dd	-47.34
Xerox	XRX	9.07	9.16	8.98	9.07	0.19	2.11	6,273,412	11.46	8.48	0.31	3.42	33.59	-14.68
Xinyuan Real Estate ADR	XIN	4.62	4.83	4.59	4.80	0.25	5.49	277,562	5.55	2.20	0.20	4.17	5.29	30.08
XL Group	XL	31.07	31.81	31.00	31.74	1.07	3.49	2,115,788	40.48	5.40	0.80	2.52	7.88	-18.99
XO Group	XOXO	16.66	17.00	16.62	16.80	0.19	1.14	64,633	18.18	13.55	...	...	62.22	4.61
XPO Logistics	XPO	24.26	24.52	23.50	24.35	1.05	4.51	1,257,336	47.30	18.04	...	...	... dd	-10.64
Xylem Inc.	XYL	43.21	43.34	42.82	43.06	0.34	0.80	1,578,159	46.67	29.90	0.62	1.44	22.78	17.97

Y	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	Yadkin Financial	YDKN	23.89	24.42	23.72	24.32	0.83	3.53	458,341	28.23	18.80	0.40	1.64	19.15	-3.38
Yamana Gold	AUY	4.94	5.14	4.92	4.94	-0.14	-2.66	11,424,088	5.38	1.38	0.02	0.40	... dd	165.59
Yanzhou Coal Mining ADR	YZC	6.48	6.49	6.43	6.48	0.18	2.86	16,366	7.84	3.66	0.02	0.24	25.29	41.48
Yelp	YELP	27.16	28.08	27.16	27.87	1.24	4.66	2,193,710	43.49	14.53	...	...	... dd	-3.23
Yingli Green Energy Holding ADR	YGE	3.72	3.87	3.64	3.82	0.27	7.61	132,327	13.00	2.86	...	...	... dd	-15.67
Yirendai ADR	YRD	13.86	14.00	12.81	13.98	0.64	4.80	445,786	17.40	3.35	...	...	12.71	47.94
YPF ADR	YPF	18.81	19.50	18.76	19.35	0.88	4.76	1,307,620	27.76	12.67	0.30	1.56	21.08	23.09
Yum! Brands	YUM	79.90	81.20	79.68	81.20	1.87	2.36	4,673,094	92.42	64.58	1.84	2.27	26.71	11.16
YuMe	YUME	3.56	3.73	3.50	3.71	0.20	5.70	141,849	5.60	2.35	...	...	... dd	5.70

Z	Symbol	Open	High	Low	Close	Net Chg	%Chg	Vol	52 Week High	52 Week Low	Div	Yield	PE	YTD %Chg
	ZAIS Financial	ZFC	13.65	13.77	13.57	13.68	0.20	1.48	14,052	16.70	12.63	1.60	11.70	... dd	-9.28
Zayo Group Holdings	ZAYO	26.64	27.03	26.45	26.89	0.51	1.93	1,107,508	29.62	19.59	...	...	... dd	1.13
Zendesk	ZEN	24.61	25.13	24.51	24.91	0.63	2.59	901,394	28.00	14.38	...	...	... dd	-5.79
Zhaopin ADR	ZPIN	14.32	14.59	14.24	14.53	0.13	0.90	63,897	16.90	11.65	...	...	19.72	-5.16
Zimmer Biomet Holdings	ZBH	116.62	117.42	115.52	117.32	1.98	1.72	1,347,685	123.43	88.27	0.96	0.82	... dd	14.36
Zoe's Kitchen	ZOES	35.11	35.92	34.97	35.47	0.53	1.52	178,348	46.61	23.17	...	...	394.11	26.77
Zoetis	ZTS	45.90	46.42	45.67	46.42	1.09	2.42	3,583,256	50.39	37.73	0.38	0.82	61.08	-3.13

a-Extra dividend or extras in addition to the regular dividend.

b-Indicates annual rate of the cash dividend and that a stock dividend was paid.

dd-Loss in the most recent four quarters.

e-Indicates a dividend was declared in the preceding 12 months, but that there isn't a regular dividend rate. Amount shown may have been adjusted to reflect stock split, spinoff or other distribution.

f-Annual rate, increased on latest declaration.

g-Indicates the dividend and earnings are expressed in Canadian currency. The stock trades in U.S. dollars. No yield or P/E ratio is shown.

i-Indicates amount declared or paid after a stock dividend or split.

j-Indicates dividend was paid this year, and that at the last dividend meeting a dividend was omitted or deferred.

m-Annual rate, reduced on latest declaration.

p-Initial dividend; no yield calculated.

r-Indicates a cash dividend declared in the preceding 12 months, plus a stock dividend.

stk-Paid in stock in the last 12 months. Company doesn't pay cash dividend.

x-Ex-dividend, ex-distribution, ex-rights or without warrants.

Sources: P/E ratio -- FactSet Research Systems; all other data -- WSJ Market Data Group