Ibd 20151218

HOLIDAY
HOME STUDY
DEALS
UP TO $500 OFF www.investors.com/HolidayHS

THE BIG PICTURE
Current outlook:
Confirmed uptrend
Stocks erase prior
days gains. B3
S&P 500 INDEX

2041.89
-31.18 (-1.5%)
Pierces converging
50-, 200-day lines
DOW JONES IND.

17,495.84
-253.25 (-1.4%)
Caterpillar falls 4%;
Chevron loses 3%
NYSE VOL. (MIL)

4,221
-291 (-6.4%)
Losers beat winners
by nearly 2-to-1
NASDAQ
5002.55
-68.58 (-1.4%)
Drop of over 1% is
4th in two weeks
NASDAQ VOL. (MIL)

1,846
-107 (-5.5%)
Falls for 3rd session
to lowest in a week
F OR P EOPLE W HO W ANT T O M AKE M ONEY
WWW.INVESTORS.COM
10-YEAR T-NOTE
2.22%
-0.08 (-3.5%)
Yield falls on mild
inflation outlook
EURO
1.0883
-0.0031 (-0.3%)
Fed rate hike boosts
demand for dollar
VOL. 32, NO. 178
REUTERS CRB FUT.

170.70
-1.11 (-0.6%)
Oil sinks to lowest
level since Feb. 09
FRIDAY, DECEMBER 18, 2015 $2.00
Art Of The Flip
The Peanuts Ace
A Pivotal 2016
Millennial Malaise
This Years Champ
Trump was for amnesty

before he was against it
Charles Schulz drew stacks

of readers with his cartoon
Amgens star drugs will face

challenges from biosimilars
Is student debt preventing

them from buying homes?
Heart device maker Abiomed

pumped out a 125% stock gain
ISSUES & INSIGHTS A14-15
LEADERS & SUCCESS A3
THE NEW AMERICA A9
INSIDE REAL ESTATE A10
INVESTORS CORNER B4
IBDS TOP 10
Apple Gets
New COO,
First After
CEO Cook
Stocks Down In Lower Volume
The major averages erased the prior

days gains as energy and mining
stocks sold off. The S&P 500 lost 1.5%,
while the Dow Jones industrial average
and the Nasdaq each fell 1.4%. Volume
was weaker across the board. The 10-year
Treasury yield fell 8 basis points to 2.22%
despite the Feds interest-rate hike Wed.
Oil and gold sank more than 2% apiece.
Amazon Floating On A Cloud
Executive Deck Shuffled
The e-commerce giant is expected to

log a massive 462% earnings gain for
the year as Q4 EPS is seen tripling. Rivals
like Jet.com, TargetTGT and Wal-MartWMT
are taking on AmazonAMZN in their own
ways. Meanwhile, Amazon Web Services is poised to grow, as tech companies
gravitate toward public clouds. Shares
lost 0.8% to 670.65. More on this page
Apple Appoints A New COO
For the first time in four years, AppleAAPL has a new chief operating officer. Apple promoted Jeff Williams, senior
vice president of operations, to the COO
post, which has been vacant since predecessor Tim Cook became CEO. The appointment was one of several executive
suite changes made as Apple faces concerns about slowing iPhone sales.
Red Hat Is Red Hot For Q3
The Linux software maker reported

a 14.3% hike in Q3 EPS to 48 cents, vs.
a year ago. Red HatsRHT revenue rose 15%
to $524 mil, in part on growing sales of
cloud-based networking software. That
beat analysts consensus for 46 cents EPS
on $521.7 mil sales. Red Hat guided Q4
EPS of 47 cents on $537 mil revenue at
midpoint. Wall Street expects 48 cents
EPS on $533 mil sales. Shares rose 6.6%
in late trading. More on this page
Budget Vote May Be Close
The House easily passed $622 bil in

tax cuts, but a vote Fri. on a $1.1 tril
spending bill, which lifts the ban on
crude exports, looks closer than expected. House Minority Leader Nancy Pelosi, D-Calif., said she doesnt know if there
are enough Dems in favor to offset Republicans opposing the bill due to its lack of
action on immigration and abortion.
Accenture Dives On Q1 EPS
The tech consultants EPS fell 1 cent

to $1.28, missing by 4 cents. Revenue
rose 1% to $8 bil vs. views for $7.9 bil. For
Q2, AccentureACN guided sales at $7.62 bil
at the midpoint, down 4% and short of
views for $7.73 bil. Accenture raised its
full-year top-line guidance to $33.3 bil,
up from $33 bil and above views for $32.2
bil. Shares fell 5.3% to 103.26, dropping
below the key 50-day line.
Shkreli Faces Fraud Charges
Martin Shkreli, the controversial

pharma CEO, was arrested in New
York on securities fraud charges. The U.S.
says he lied about the performance of 2
hedge funds he ran and used assets of
fund RetrophinRTRX, to settle personal
debts. Trading was halted for KaloBiosKBIO, the struggling pharma firm he recently took over. Shkreli is known for his
practice of buying old drugs and hiking
prices to extremely high levels.
New appointments come

as the electronics giant
faces iPhone sales worry
BY PATRICK SEITZ
INVESTOR'S BUSINESS DAILY
MARTIN SHKRELI, the former hedge fund manager who was heavily criticized for buying a pharmaceutical company and ratcheting up the price of a life-saving drug, is escorted away in New York on
Thursday. The 32-year-old was arrested and charged with multiple counts of securities fraud.
Is Amazon.com Impenetrable
To Its Rivals For E-Commerce?
Wal-Mart and Target
boost online shopping,
face master innovator
BY MAX A. CHERNEY
Amazon.com has a stock chart

that is undeniably great shares
have more than doubled in price
this year, lurching to a new
record seemingly every couple
of months.
And unlike some past years,
when Amazon.comAMZN invested
in growth at the bottom lines expense, 2015 looks very profitable: Wall Street, according to a
Thomson Reuters poll of analysts, expects an outsized 462%
earnings gain for the year, with
fourth-quarter earnings per
share projected to nearly triple
to $1.65.
Castle Of Commerce Built

For other e-tailers such as
eBayEBAY and startups such as
Jet.com and ShopRunner, Amazons proverbial e-commerce fortress and its rapid growth have
made its position appear dominant at times and impenetrable
at others.
If youre competing with
someone like Amazon, on its
field, with its rules, with its referees, and you know theyre bigger,
stronger and faster, said ShopRunner CEO Scott Thompson,
thats not going to end well.
ShopRunner, a North America
investment of China online shopping giant Alibaba GroupBABA, has
built an e-commerce platform
that offers free two-day shipping
much like Amazons loyalty
The U.S. manufacturing sector is having another rough month as the Philadelphia Fed index came in at -5.9, its
third negative reading in four months.
New orders came in at -9.5, while price
data turned deeply negative. Inputs were
-9.8, while final goods were -8.7. Weak
global growth, a strong dollar and falling
commodities prices were blamed.
Oil Falls On Glut In Cushing
Market intelligence firm Genscape

said inventories rose by 1.4 mil barrels at the delivery hub for WTI in Cushing, Okla. U.S. crude futures fell 1.6% to
$34.95 a barrel. Brent was off 0.9% to
$37.06. Anadarko PetroleumAPC raised its
Q4 sales forecast by 2 mil barrels to 70
mil-72 mil barrels per day. Shares lost another 2% to 46.73.
AstraZeneca On Buyout Trail
10
The U.K.-based drugmaker agreed

to buy 55% of British firm Acerta
Pharma for $2.5 bil, with an option for
the other 45%. The deal gives AstraZenecaAZN access to acalabrutinib, a late-stage
blood cancer drug candidate. Its the latest deal for AstraZeneca, which said
Wed. it is buying a portfolio of respiratory drugs from Japans Takeda for $575
mil. AstraZeneca lost 1.3% to 33.36.
Competitors Progress
The question, Baird analyst
Colin Sebastian says, is whether
retailers such as TargetTGT and
Wal-MartWMT can replicate as
good an online shopping experience as Amazon. Its a work in
progress, Sebastian said. The
challenge is that Amazon is the
most innovative company in
e-commerce, moves fast and continues to raise the bar as customer experience is concerned.
Cowen analyst John Blackledge doesnt think that the brickand-mortar businesses will ever
truly be able to disrupt Amazons lead. I dont think its in

the DNA of a Target or WalMart to be great at brick-andmortar and e-commerce. Its
tough to pivot and compete.
Wal-Mart thinks otherwise.
The company is making significant bets in infrastructure, building dozens of online fulfillment centers, including automated ones. (The company would
not disclose how many in total
around the world). Its also betting on a digital sales platform
via its now 2,500-strong workforce in Silicon Valley, spokesman Dan Toporek told IBD.
Wal-Mart Moves In Mobile

Toporek says that the strategy
is working, and half of its sales
online are on mobile.
The customer experience you
look toward in the future includes online, mobile and physical stores, with seamless integration across them, Toporek said.
Target spokesman Eddie Baeb
told IBD that Target too is pushing its digital arm. He says that
Target has competed against
many large and small firms and
believes that it provides solid
value and a different experience
for its shoppers.
I dont see any change in the
equation, Baeb said.
The company now offers free
online shipping during the holidays and the rest of the year on
orders over $25. Its also fulfilling online orders from one quarter of its existing retail locations,
cutting the average shipping
time to two days from four.
Nonetheless, Sebastian thinks
SEE AMAZON ON A4
Red Hat Tops With Q3 Earnings, Sales Outlook

CEO Touts Microsoft Pact
Philly Fed: Factories Hurting
program Amazon Prime on

goods from dozens of brands
such as StaplesSPLS, Hugo Boss
and Toys R Us. American ExpressAXP and private firm Kynetic also
back ShopRunner.
Jet.com disagrees with ShopRunners Thompson. CEO Marc
Lore says that e-commerce has
room for a number of large
firms. We dont think its a winner-takes-all market, he said in
an interview with Re/code.
Today, theres no No. 2 in
e-commerce.
Thompson says that Amazon
played the game really well but
that e-commerce opportunity exists in categories where Amazon
isnt as strong. What they dont
have a lot of is new, in-season,
branded merchandise, Thompson said. Whats the merchandise you cant get on Amazon,
you cant find on Amazon
search?Thats where were building the business. But trying to
take them head-on, thats crazy.
Yet going at Amazon head-on
is exactly what brick-and-mortar stores are attempting.
Excluding currency, Linux

leader logs fourth straight
quarter of 20% growth
BY GARY SHAW
Red-hot Linux-based software

provider Red Hat late Thursday
reported fiscal Q3 earnings and
revenue that beat expectations,
sending shares rising after
hours.
Shares were up more than 6%
in extended trading, after rising
a fraction in Thursdays regular
session to 78.86. Thats 5% off
the 83 Red HatRHT stock touched
on Nov. 5, its highest price since
February 2000 near the height
of the dot-com bubble.
The Raleigh, N.C.-based company posted earnings per share
minus items of 48 cents, up 14%
from the year-earlier quarter.
Sales rose 15% to $524 million.
Analysts polled by Thomson
Reuters on average had expected the Linux leader to report
EPS ex items of 46 cents on revenue of $521.7 million for its fiscal

Q3 ended Nov. 30.
For its Q4, the company guided
EPS ex items at 47 cents, up
9.3%, on revenue of $537 million
at the midpoint of its range, up
16%. Analysts had modeled 48
cents and $533 million.
We delivered another strong
quarter as we exceeded our guidance, Red Hat CFO Frank Calderoni, the former Cisco SystemsCSCO executive who joined
Red Hat in July, said in the companys earnings conference call.
We have now had four consecutive quarters of total revenue
growth of 20% or higher on a
year-over-year constant currency basis. While we continued to
invest in our business, strong revenue growth has driven nonGAAP operating income growth
of 18% and operating cash flow
growth of 16% year-to-date for
fiscal 2016, he said.
Red Hat has now grown earnings by double-digit percentages
year over year in eight of the last
12 quarters, though its fallen
from 29% growth in Q1 to 15% in
Q2 and 14% in Q3.
Our investments in technologies and partnerships continued
to generate strong results, as customers transform their IT infra-
structure through the increasing

adoption of open-source technologies and cloud computing,
Red Hat CEO Jim Whitehurst
said in the firms earnings release. During the third quarter,
we strengthened our leadership
position in the open hybrid
cloud by introducing new technologies and launching a strategic partnership with MicrosoftMSFT and its Azure Cloud.
Since Nov. 4, Microsoft Azure
has been rolling out Red Hats
JBoss Enterprise Application
Platform, JBoss Web Server,
Gluster Storage and OpenShift,
Red Hats platform-as-a-service.
Microsoft plans to roll out other
Red Hat products in coming
months.
The strategic partnership
with Microsoft . . . was really a
milestone event for the industry, Whitehurst told analysts following the earnings release.
Both Microsoft and Red Hat
share the same view that it will
be a hybrid cloud world.
Red Hat is No. 3 in IBDs Computer Software-Desktop industry group by market cap, after Microsoft and No. 2 Adobe SystemsABDE. Red Hat has an IBD
Composite Rating of 97, where
99 is the highest. Adobe carries a
99 CR and Microsoft an 89.
For the first time in four years,

Apple has got a chief operating
officer. The dedicated position
went unfilled after previous
COO Tim Cook became CEO in
August 2011 to replace Steve
Jobs, whose health was failing.
AppleAAPL on Thursday announced that Jeff Williams, previously senior vice president of
operations, will be the new COO.
His promotion was among a flurry of executive suite changes.
The Cupertino, Calif., company elevated Johny Srouji to senior vice president for hardware
technologies and gave Phil Schiller, senior vice president of worldwide marketing, an expanded
role. Hell now oversee the App
Store across all Apple platforms.
We are fortunate to have incredible depth and breadth of talent across Apples executive
team, Cook said in a statement.
Jeffis hands down thebestoperations executiveIve ever worked
with, and Johnys team delivers
world-class silicon designs
which enable new innovations in
our products year after year.
Williams joined Apple in 1998
as head of worldwide procurement, and in 2004 became vice
president of operations. Since
2010, he has overseen Apples entire supply chain.
Srouji joined Apple in 2008 to
lead development of the A4, the
first Apple-designed system on a
chip. In nearly eight years at
Apple as vice president of hardware technologies, he has overseen custom silicon and hardware technologies such as batteries, application processors, storage controllers, sensors silicon,
display silicon and other chipsets
across Apples product line.
Apple also said Tor Myhren
will join the company in the first
calendar quarter of 2016 as vice
president of marketing communications, reporting to Cook. Myhren is joining Apple from Grey
Group, where he served as chief
creative officer and president of
its flagship New York office. Myhren is succeeding Hiroki Asai,
who is retiring after 18 years in
graphic design and marketing
communications roles at Apple.
Under Myhrens guide, Grey
was named Adweeks Global
Agency of the Year for 2013 and
2015. He was the creative mastermind behind such ad campaigns
as the E-TradeETFC talking baby.
Will iPhone Sales Dial Down?

The executive moves come as
Apple stock is under pressure
over iPhone sales growth.
Wednesday, at least five analysts
cut iPhone production views
amid information from Apples
supply chain in Asia. Three cut
price targets on Apple stock.
Some analysts think Apple will
post its first-ever drop in iPhone
unit sales this fiscal year, which
endsinSeptember.Monday,Morgan Stanley analyst Katy Huberty
predicted a 6% fall for the fiscal
year and 2.9% in calendar 2016.
Late Wednesday, RBC analyst
Amit Daryanani curbed estimates for Apples March and
June quarters to reflect supply
chain data points about slowing
production. He cut his price target on Apple stock to 140 from
150 but reiterated his outperform rating. Apple fell 2.1% at
108.98 Thursday.
Daryanani
now
expects
iPhone sales for the fiscal year to
fall 2% to 227 million units. He
sees Apples business improving
after the March quarter, boosted
by a new 4-inch iPhone, sales of
the iPad Pro and other factors.
A2
FRIDAY, DECEMBER 18, 2015
VITAL SIGNS
INVESTORS.COM
Philly Fed index
Manufacturing Pain Continues
Orders subindex
40
The mid-Atlantic regions manufacturing sector

performed worse than expected in Dec., as the
Philadelphia Feds index came in at -5.9, its third
negative reading in four months. Orders sank
deeper into negative territory, and the 6-month
outlook hit the lowest since Aug. 2012.
Dec.:
-5.9
20
0
-20
-40
07 08 09 10 11 12 13 14 15
Sources: Philly Fed, Datastream
6-month outlook subindex

60
18
12
6
0
-6
-12
Dec.:
-9.5
40
Dec.:
23
20
0
J 15 F M A M J
J 15 F M A M J
A S O N D
A S O N D
TO THE POINT
NATION
BUSINESS BRIEFS
AIRLINES
Terrorists neighbor arrested
PHARMACEUTICALS
Delta sees smaller PRASM dip Gilead in Galapagos drug deal

The airline said it expects 2% drop
in Q4 passenger revenue per available seat mile (PRASM), an improvement from an earlier outlook
of a 2.5%-4.5% drop. Delta Air
LinesDAL also backed its earlier outlook that 16 would be flat to up 2%
next year and see expansion in the
U.S., U.K., Mexico and other
growth markets, while cutting
back in Brazil, the Middle East and
Japan. Delta sees jet fuel costing
$1.45 a gallon next year. Fuel accounts for one-third of airlines expenses. Shares fell 2.1% to 51.03.
The big biotech agreed Thu. to license immunology drug filgotinib

from GalapagosGLPG in a deal that
could be worth more than $2 bil.
Filgotinib starts phase 3 trials in
rheumatoid arthritis and Crohns
disease in 16. Gilead SciencesGILD
agreed to pay a $300 mil license fee
and buy $425 mil in Galapagos
stock upfront, and promised up to
$1.35 bil in milestone payments
should the drug succeed in clearing the regulatory process. Galapagos shares fell 4.6% to 56.17. Gilead
fell 1% to 102.36.
AEROSPACE
PERSONAL CARE
Boeing inks $10 bil China order Cerberus calling, Avon selling
China Southern AirlinesZNH and its
unit Xiamen Airlines released statements saying they are buying 110
BoeingBA jets. China Southern said it
would buy 50 737 MAX and 30 737
Next Generation narrow body
planes. Xiamen Airlines agreed to
30 737 Max jets. The deals are valued at $10.04 bil, according to the
airlines, with the China Southern
order valued at $8.38 bil, Boeing
said. Boeing shares fell 1.7% to
145.56. China Southern slipped
0.6% to 34.60.
00 Lockheed MartinLMT is suing the
U.S. over its award of a $6.75 bil
Army Humvee replacement vehicle contract given to OshkoshOSK
instead, various reports said, citing
a Lockheed statement. The Army
plans to buy some 55,000 multipurpose vehicles for itself and the
Marine Corps by 40 for about $30
bil. Shares fell 1.1% to 215.22.
FOOD
General Mills vows to cut costs
Quarterly revenue for the cereals
giant fell 6.1% to $4.43 bil, lighter
than the expected $4.61 bil, as consumers continued to shy away from
processed cold cereals and trend toward natural foods. General MillsGIS
vowed to expand restructuring efforts to cut costs as fiscal Q2 EPS
minus 1-time items edged up 2.5%
to 82 cents, missing by a penny.
Gross profit margin rose 60 basis
points on earlier cost cuts, to 34.8%.
Sales growth fell 7th time in 8
months. Profit has topped views for
5 quarters. Shares fell 3.3% to 57.23.
Sanderson hit by falling prices

The largest U.S. fresh and frozen
chicken producer said fiscal Q4
EPS fell to $1.22 from $4.04 a year
ago, missing estimates of $1.35.
Sanderson FarmsSAFM revenue slid
10.7% to $679.6 mil, lighter than
the expected $694.4 mil as conditions during the 4th quarter of fiscal 15 deteriorated in the big bird
deboning market, the company
said. Boneless chicken prices were
down 15.4% vs. Q4 14, Sanderson
Farms said, crimping sales. Other
poultry products fell even further.
Shares rose 3% to 75.
The direct cosmetics marketer said

it will sell 80.1% of its struggling N.
American business to private equity firm Cerberus Capital Management for $170 mil. Avon ProductsAVP says the sale will help it
focus on intl markets after years of
falling sales at home. The deal is expected to close this spring and follows pressure from investors to
split Avon N. America from the rest
of the company. Cerberus will also
pay $435 mil for a 16.6% stake in
Avon Products. Shares fell 1.5% to
4.03.
By studying videos of real-life

court cases, Univ. of Mich. researchers are building unique liedetecting software. Their prototype considers the speakers words
and gestures and, unlike a polygraph, it doesnt need to touch the
subject. In experiments, it was up
to 75% accurate in identifying who
was lying vs. humans average of
just above 50%. Among lie identifiers: People who wave both hands
while speaking are often lying and,
perhaps not surprisingly, scowling
at the questioner indicated lying.
Autism linked to blood-flow

People with autism were likelier to
suffer from unstable distribution
of blood to the brain resulting from
fluctuations in the structure of
blood cells in the brain, a study by
researchers in N.Y. found. The fluctuation in the cells structure results in circulation that is fluctuating and, ultimately, neurologically
limiting, according to an NYU
press release. Earlier research had
indicated autisms causes were neurologically based. The findings
could open up new ways to confront the condition.
AFTER THE CLOSE
ECONOMY
LIGAND PHARMACEUTICALSLGND
Jobless claims fall once again
will acquire OMT (Open Monoclonal Technology), a human-antibody generation firm, for $178
mil. Ligand was unchanged.
New unemployment claims fell

11,000 in the week of Dec. 12 to
271,000, leaving the 4-week moving average little changed at
270,500, the Labor Dept. said. It
was the 41st consecutive week of
jobless claims remaining below
300,000 the longest streak since
the early 1970s. Last weeks numbers suggest that the U.S. jobs market will be strong enough to endure
additional interest rate hikes by
the Federal Reserve.
KNIGHT TRANSPORTATIONKNX, a
truckload transport company,
cut Q4 guidance to 31-33 cents
EPS. Shares fell 10%.
DULUTHDLTH, an apparel, tools
VEHICLES
and accessories retailer, said pro

forma net income fell 50% to 4
cents diluted EPS vs. breakeven Q3 views, as net sales rose
29.9% to $55.3 mil. Duluth
shares rose 3.5%.
Warm weather melts Polaris
INTERCEPT PHARMAICPT, a drug-
Polaris IndustriesPII cut its 15 sales

guidance to $4.66 bil to $4.7 bil,
well below estimates of $4.93 bil.
Its implied EPS range of
$6.72-$6.78 is short of analyst consensus for $7.30. Warm winter
weather was cited for the sagging
sales of its snowmobiles. Chairman and CEO Scott Wine said in a
statement that consumer traffic
and retail sales have slowed beyond previous expectations.
Shares plunged 10.8% to 85.01.
Winnebago revenue sputters

Recreation vehicle maker Winnebago IndustriesWGO fiscal Q1 EPS
fell to 32 cents from 37 cents a year
ago, and sales slid 4.5% to $214.2
mil. Wall Street was expecting 37
cents EPS on $226.3 mil revenue.
Unit shipments were down 5.4%,
driven by reduced throughput
due to manufacturing inefficiencies, and costs to improve quality.
Still, Q1 gross profit margin rose 90
basis points vs. Q1 14 in part on improved product mix and lower
workers comp costs. Shares plummeted 13% to 18.58.
00 Navistar IntlNAV reported a net
loss of $50 mil, or 61 cents a share,
in its fiscal Q4, missing estimates of
a 54-cent EPS gain. Revenue fell
17.3% from a year earlier to $2.49
bil, missing views of $2.53 bil. For
the fiscal year ended Oct. 31, the
truck engine maker reported a net
loss of $184 mil, or $2.25 a share.
Revenue fell 6.5% from fiscal 14 to
$10.1 bil. Full-year revenue guidance was given as between $9.5 bil
and $10 bil. Shares fell 1.7% to 7.98.
TRENDS & INNOVATIONS

No-touch lie detector in works
AGUESTIS SEARCHED withametal-detectingwandat theentranceto

Disneyland and Disney California Adventure in Anaheim, Calif. To bolster security, Disney on Thursday installed metal detectors, discontinued the sale of toy guns and banned adult visitors from wearing masks.
00 Nearly 50% of Americans play

video games,and roughly equal
numbers of men and women play
games regularly, dispelling a commonly held (60%) notion that
mostly men play, a Pew Research
survey found. On whether violent
games lead to violence by game
players, a small majority (52%)
disagree that people who play such
games are likely to be more violent.
00 British teeth get a bad rap, but
Americans dont have better oral
health than their English counterparts, and on average have more
missing teeth (7.31 vs. 6.97), according to a study led by Univ. College
London researchers. They also
found that there are consistently
wider educational and income oral
health inequalities in the U.S.
than in England.
00 10-day phone battery life?
Actually, up to 15 days is what
Chinas Oukitel says its new
K10000 smartphone can deliver
under normal use. The company
says the phone combines a 10,000
milliampere-hour battery, around
5 times as powerful as the iPhone
6s, with intelligent power consumption management, CNN
said. U.K. shipments begin in Jan.
maker, said the FDA extended

review of its bioecological acid
(OCA) treatment for biliary
cholangitis (PBC) by 3 months
to May 29. Shares fell 7%.
RETAIL
Rite Aid EPS hit by Envision Rx
The drugstore chain said that it remains comfortable with its current fiscal 16 outlook as it awaits its
merger with Walgreens Boots AllianceWBA. EPS fell 67% to 6 cents, in
line with views. Rite AidRAD attributed the decline to lower prior-year
income tax expenses, an increase
in interest and amortization expense tied to its EnvisionRx buy
and $9.8 mil in transaction costs related to the Walgreens merger. Revenue grew 22% to $8.15 bil, just
missing. Shares fell 0.3% to 7.88 .
U.S.-foreign deficit widens

The current-account deficit, the
method by which the U.S. measures its asset flows to other nations, widened sharply in Q3 to
$124.1 bil from Q2s revised $111.1
bil. Its the widest gap since Q4 08.
The change was mostly due to higher payments to foreigners from
their U.S. investments. The current-account deficit comprised
2.7% of GDP, up from Q2s 2.5%
the highest in 3 years but off the historic peak of 6.5% in Q4 05.
Consumer comfort increases

Bloombergs Consumer Comfort
Index rose to 40.9 for the week of
Dec. 13, the 3rd straight week of improving optimism. Consumer confidence took a hit after the Nov. 13
terrorist attacks in Paris that left
130 people dead and scores wounded. But optimism is on the rebound, which should equal good
news for retailers during the Christmas shopping season.
Leading indicators get boost
MEDIA
Scholastic Q2 gets low marks
The educational books publisher
said that its fiscal Q2 EPS fell 13.3%
to $1.89, missing by 21 cents. ScholasticsSCHL revenue slid 9.6% to
$601.8 mil, vs. views for $607.4 mil,
on unfavorable currency rates and
a now settled labor action in Ontario schools that resulted in a substantial drop in revenue during
the fall back-to-school months.
Scholastic on Thu. also announced
a share buyback of up to $200 mil
through a modified Dutch auction.
Shares dropped 10.8% to 36.76.
TELECOM
Will Shaw deal hit U.S. firms?
Canadian cable TV operator Shaw
CommunicationsSJR proposed acquisition of Wind Mobile, Canadas No. 4 wireless phone company, makes it less likely that U.S. entrants such as Verizon Communications and AT&TT will enter the
country, analysts say. RBC Capital
analyst Drew McReynolds sees the
deal as closing the door on a disruptive foreign player entering the
Canadian wireless market. VerizonVZ chose not to purchase a smaller Canadian wireless firm in 13.
Shaw shares fell 8.9% to 17.84.
AT&T fell 1.1% to 34.03. Verizon
fell 0.9% to 46.10.
The Conference Boards index of

leading economic indicators rose
0.4% in Nov., boosted by a strong
showing in housing permits. Nov.s
numbers beat analysts forecast of
0.2% growth and are just slightly
off Oct.s solid 0.6% gain. The interest rate spread, low short-term
rates and stock market gains boosted the results. Negative indicators
included the factory sector, hurt by
the strong dollar and weak global
demand. In sum, the index points
to increasing economic activity in
the months ahead.
00 Natural gas storage fell during
the week of Dec. 11 by 34 bil cubic
feet to 3,846 bcf. Thats a slower
fall than the previous weeks decline of 76 bcf.
00 Germanys business confidence dipped 0.3 point in Dec. to
108.7, the Ifo institute said. While
still a solid reading, analysts had
predicted 109.3.
COMING UP FRIDAY
00 PMI Services Flash for Dec.,
9:45 a.m. ET (forecast: 56.1).
00 Atlanta Fed inflation expectations for Dec., 10 a.m. ET.
00 Kansas City Fed manufacturing index for Dec., 11 a.m. ET.
00 Baker Hughes rig count for
week of Dec. 18, 1 p.m. ET.
IN BRIEF
AppleAAPL got a price target cut to
FEATURE CALENDAR
140 from 150 by RBC Capital Markets, which also reiterated its
outperform rating. The iPhone
makers shares fell 2.1% to 108.98.
Big Cap 20 .............................................Tuesday

Earnings Calendar ..................................Monday
IBD 50 ................................Monday, Wednesday
Industry Snapshot .................................Monday
Inside Real Estate ......................................Friday
IPO Leaders............................Tuesday, Thursday
Funds & Personal Finance .....................Monday
Managing For Success ..........................Monday
New America Archive ...............................Friday
Top/Bottom 200 Composite Stocks ......Thursday
Weekly Top 10 .......................................Monday
Weekly Stocks On the Move ..................Monday
Your Weekly Review ................................Friday
Pandora Media was raised to

P
market perform from underperform by FBR Capital, a day after

the No. 1 Internet music streaming
firm found out that it will need to
pay more to artists but not as much
as a music industry trade group
had proposed. Shares jumped
13.5% to 15.26.
CA
CH
OH
FL
GA
TX
NJ
VA
SF
Authorities arrested a former

neighbor of 1 of the terrorists who
carried out the massacre in San Bernardino, Calif. Enrique Marquez,
24, purchased 2 semiautomatic rifles used in the attack. He had converted to Islam and married an extended relative of Syed Farook,
who opened fire on co-workers at a
holiday party, the L.A. Times reported.
00 A pizza-shop owner in Rochester, N.Y., pleaded guilty to recruiting fighters to join the Islamic
State terrorist group in Syria. The
Yemen-born naturalized U.S.
citizen recruited via social media
and gave funds to 2 recruits who
turned out to be FBI informants.
00 Danville, Ind., police arrested
2 high school students for making
threats against 2 local school districts that led to their closure.
There have been a wave of such
threats across the nation after Los
Angeles closed its entire school
system due to an email.
00 The New Orleans City Council
voted 6-1 to remove 4 monuments
honoring Jefferson Davis, Robert
E. Lee and other Confederate
figures.
WORLD
Putin wants improved U.S. ties
At his annual news conference,
Russian Pres. Vladimir Putin said
his nation is ready to improve ties
with the U.S. regardless of who is
elected president. Elsewhere,
Putin said he saw no possibility of
overcoming the tensions with Turkey under its current leadership,
and wanted to see the conflict in
Ukraine settled as soon as possible.
On Syria, he said Russia and the
U.S. agree on the need to ensure
the drafting of a new constitution
for its govt.
BELGIUM: During a visit to NATOs
HQ in Brussels, Ukrainian Pres.
Petro Poroshenko accused Russia
of increasing its military presence
in eastern Ukraine, hours after
Russias Pres. Putin said he wanted
to see the armed conflict there
ended as quickly as possible.
CONTENTS
Amex Tables ......................A6
Big Picture .........................B3
Block Trades........................B7
Commodity Futures .........B14
Company Index .................A2
Credit Market ...................B15
Dividends News ................B12
Earnings News .................B12
Economic News ..................A2
Editorials...........................A14
Exchange Traded Funds ..A16
General Market ...................B2
IBD Sector Leaders...............B1
Income Investor .................B9
Inside Real Estate ...........A10
Internet & Technology .......A4
Investor's Corner ................B4
Issues & Insights .............A14
Leaders & Success .............A3
Leading Market Indexes.....B8
Low Price Stocks .............B12

Mutual Funds & ETFs ........A11
New America ......................A9
New Highs & Lows .............B1
New Highs List Analysis ......B1
New Issues .........................A9
Option Tables ...................B16
REITs ................................A16
Research Tables..................B3
Stock Spotlight ..................B5
Timesaver Tables................B8
To The Point ......................A2
Top Sector Stocks ..............B8
Volume Changes .................B7
World News Briefs .............A2
World Stocks ....................B10
Your Weekly Review .........A5
ADVERTISING
Real Estate Marketplace .A10
More Data On Investors.com

Due to space constraints, some
data occasionally dont appear in
the print edition, but they can be
found online at Investors.com. Go
to http://news.investors.com/
otheribddata.aspx.
COMPANY INDEX
Abiomed .........................B4
Alcoa .............................A3
Alibaba Group .......A1, A4
American Water Works .B1
Amgen ...................A9, B9
Baidu .............................A4
Campbells Soup ............B6
Coca-Cola ......................B6
Dr Peppr Snapple ...........B6
Epam Systems ..............A5
Extra Space Storage........B1
First Solar .....................A11
GoDaddy .........................A9
Groupon .........................A4
Guggenheim Solar ETF .A11
JM Smucker ..................B6
Johnson & Johnson ......B9
KimberlyClark ..............B6
Merck .............................B9
Met Life Insurance ........A3
Monster Beverage ........A5
Novartis .........................A9
Palo Alto Networks ........B1
Pfizer .............................B9
Regeneron Pharma .......A9
Ryanair ...........................B5
Sanofi .............................A9
Shopify ...........................A9
Solarcity ........................A11
SPDR Consumr Staple....B6
Stamps.com ..................A5
TAL Education .................B1
Tesla Motors .................A11
Tyler Technologies ........A5
Investors Business Daily (ISSN 1061-2890) is published

Monday-Friday, except legal holidays and Good Friday. Periodicals postage paid at Los Angeles, CA and other mailing offices. U.S. subscription rate (postage paid): 2 year
$549, 1 year $329, 6 month $205, plus any sales tax. Foreign rates on request. READERS: To subscribe or obtain
delivery or other information, contact 800-831-2525
(310-448-6600 outside U.S.) or www.investors.com. ADVERTISERS: All advertising published in Investors Business Daily is subject to the applicable rate card, available
at 310-448-6700. REPRINTS: For reprints, please go to
IBDreprints.com. POSTMASTER: Send address changes
to Investors Business Daily, P.O. Box 92089, Los Angeles, CA 90009-2089.
All reproduction rights reserved. Investors Business Daily,
IBD, CAN SLIM and corresponding logos are owned by
Data Analysis Inc., an affiliate of Investors Business Daily.
Portions of the data herein are licensed from William
ONeil + Co. Inc.
WA
IA
CO
WISDOM TO LIVE BY
Loggins On Confrontation
Running away will
never make you free.
Kenny Loggins, musician
A3
Hale On Productivity
Douglas On Risk
The more business one has, the more you are able to
accomplish, for you learn to economize your time.
Matthew Hale, historian
If your work isnt exciting, doesnt stir the emotions,

wheres the challenge? Wheres the progress if you
always play it safe?
Heller On Virtue
Van Dyke On Vitality
Rise above principle and do whats right.

Joseph Heller, author
Michael Douglas, actor
Genius is talent set on fire by courage.

Henry van Dyke, poet
LEADERS & SUCCESS

IBDS 10 SECRETS TO SUCCESS
Investors Business Daily has spent years analyzing leaders and successful people in all walks of life. Most have 10 traits that, when
combined, can turn dreams into reality. Each day, we highlight one.
1
2
3
4
5
6
7
8
9
10
HOW YOU THINK IS EVERYTHING: Always be positive. Think

success, not failure. Beware of a negative environment.
DECIDE UPON YOUR TRUE DREAMS AND GOALS: Write
down your specific goals and develop a plan to reach them.
TAKE ACTION: Goals are nothing without action. Dont be
afraid to get started. Just do it.
NEVER STOP LEARNING: Go back to school or read books. Get
training and acquire skills.
BE PERSISTENT AND WORK HARD: Success is a marathon, not a
sprint. Never give up.
LEARN TO ANALYZE DETAILS: Get all the facts, all the input.
Learn from your mistakes.
FOCUS YOUR TIME AND MONEY: Dont let other people or
things distract you.
DONT BE AFRAID TO INNOVATE; BE DIFFERENT: Following
the herd is a sure way to mediocrity.
DEAL AND COMMUNICATE WITH PEOPLE EFFECTIVELY: No
person is an island. Learn to understand and motivate others.
BE HONEST AND DEPENDABLE; TAKE RESPONSIBILITY:
Otherwise, Nos. 1-9 wont matter.
BE HONEST AND DEPENDABLE; TAKE RESPONSIBILITY
Cultures Roots Bear Fruit

How important is it
to create a culture in
your firm? Do it, or
itll get done to you.
Youre going to
have a culture, whether you like it
or not, said Jon Gordon, co-author with former Atlanta Falcons
head coach Mike Smith of You
Win in the Locker Room First.
Do you want it to be accidental, or
do you want to create it using the
values you stand for?
Research shows you get better results when you create the culture
on purpose rather than letting it
form based on how a few people
act, Gordon says. Heres how:
00 Set priorities. When Smith
joined the Falcons before the 2008
season, he met with everyone
players and front-office people
to find out what the organization
needed to improve. He emphasized his core values: collaboration, optimism and getting input
from others, Gordon says.
You have to know what you
stand for, Gordon, a Ponte Vedra
Beach, Fla.-based leadership consultant who also wrote The Energy Bus, told IBD.
00 Recruit. Once your principles
are clear, its easy to identify who
fits, Gordon says. Hire and promote people who match the values.
In the best cultures, people
dont feel forced to be that way, he
said. They want to be that way.
00 Stay steady. Develop a culture
by sending messages to your people on a consistent basis, says Scott
Killingsworth, who deals with corporate compliance and ethics at
law firm Bryan Cave in Atlanta.
Make sure middle managers send
the same signals. A culture surrounds us and tells us how to control our own behavior, he said.
When I know whats expected,
now I can regulate myself.
00 Do what you say. Be consistent
in matching your actions to your
words, Killingsworth says. If you
tell people its vital to be honest
10
and transparent, dont applaud a

salesperson who closes a big deal
by withholding vital data from a client. What you let people get away
with, what you permit, you encourage, Killingsworth said.
00 Set the tone. Leaders have to
act according to their values to get
others to follow along, Gordon
says. That goes for managers as
well as the CEO. Leadership has
to live it and lead it, he said.
00 Stand by it. Even in the face of
adversity, stick to your guns and
live by your values. If you want
hard-working players with a positive attitude, get rid of what Gordon calls energy vampires, even if
those players are solid performers.
The hardest thing to do is sacrifice short-term gains for the longterm culture, Gordon said. Invest in the root and youll continue
to have fruit. Focus on the fruit and
ignore the root, and the tree dies.
00 Repeat it. Constantly confirm
the firms key values. You cant just
put it on the website and forget it.
Aluminum maker AlcoaAA pushed
to improve, starting each meeting
with a safety moment to talk about
best practices. That tells you what
the culture is, Killingsworth said.
00 Pay for it. Back up your culture
by measuring how well people live
up to values and giving incentives.
If you hand out rewards for sales,
give some for matching the culture
too. Promote people based on
those principles. That tells people
its important, Killingsworth said.
00 Hammer it home. Gordon has
worked with Clemson University
football coach Dabo Swinney the
past few years. Swinneys culture is
one of optimism, belief and excellence. He tells the players how
great they can be, hitting that point
in almost every talk. He tells them
the Clemson standard is to be the
best. Its worked. Clemson is the
No. 1 team in the country. He believes in them so much that now
they believe in themselves, Gordon said. Steve Watkins
Dont Leave
Your Friends
Out in The
Cold
Give up to three
of your friends,
family, or co-workers
2 free weeks of
Investors Business
Daily . Just Call us at
1.800.831.2525 to give
them a no obligation,
absolutely free trial of IBD.
2015 Investors Business Daily, Inc. Investors Business Daily, IBD and CAN SLIM and corresponding logos are
registered trademarks owned by Investors Business Daily, Inc.
Schulz grew up in Minnesota, was drawing by kindergarten and in 1950 came out with his first Peanuts strip.
Charles Schulzs Peanuts

Outstripped Them All
Draw Em In: The cartoonist captivated kids of all ages
BY SCOTT S. SMITH
FOR INVESTOR'S BUSINESS DAILY
Charles Schulz earned a lot more

than peanuts.
At its height in the 1990s, his Peanuts comic strip and merchandise
empire were generating an estimated $1 billion in revenue a year.
All the while, he rarely took time
off to enjoy the profit.
He drew his own panels seven
days a week, instead of having assistants execute his ideas, like most
successful cartoonists.
What he valued more than
money was being able to spread his
gentle philosophy through the
2,600 newspapers that carried his
strip in 75 countries, with a readership of 90 million, as well as 300
million books.
Dozens of films for the big and
small screen have been made, the
latest being The Peanuts Movie,
released for the holidays to rave reviews a tradition since A Charlie Brown Christmas was broadcast in 1965.
No Joking Around
He was a hard worker and very
persistent in pursuing his dream of
being a cartoonist, which seemed
like a very crazy, impractical obsession to his parents during the Depression, but they didnt argue him
out of it, his widow, Jean, told IBD
from the Charles M. Schulz Museum & Research Center in Santa
Rosa, Calif., where she is chairman
of the board. Cartooning was considered a lowly form of art, and his
fellow instructors at an art school in
the 1940s couldnt understand why
he wasnt trying to get into the fine
arts.Butheloveditandwasanamazingand wonderful craftsman.
Schulz (1922-2000) was born in
Minneapolis and grew up in its
twin city, St. Paul.
When he was a week old, an uncle
nicknamed him Sparky, after the
horse in the Barney Google
comic strip. His kindergarten
teacher noted that he already had
drawing talent.
Charles skipped two half-grades,
making him the youngest in high
school. He was shy, but not when it
came to pushing his cartoons.
At 16, he had a cartoon about his
dog published by the syndicated
Ripleys Believe It or Not strip.
In his senior year, he signed up
for art instruction at a local school
that conducted classes by correspondence, only to have his high
school yearbook reject his work.
Schulz graduated on Dec. 1, 1941,
a few days before Japans attack on
Pearl Harbor. The army drafted
him a year later. Soon he was at
Fort Campbell, Ky., where he spent
two years training as a machine
gunner and was promoted to staff
sergeant. By the time his outfit arrived in France in February 1945,
the war was in its final months.
He was back at his parents home
by the end of the year, correcting
students work at the same local art
school where he had studied as
well as doing illustrations for a
Roman Catholic publisher.
He set up a studio in an empty
Schulzs Keys
00 Created the Peanuts
comic strip.
00 Overcame: Disinterest in
his understated humor.

00 Lesson: Whatever your
natural talent is, it will

benefit from honing.
00 If you grit your teeth
and show real determination, youll always have a

chance.
So Said Schulz
00 Be yourself. No one can
say youre doing it wrong.

00 Its better to live one
day as a lion than a dozen

years as a sheep.
00 Life is like a 10-speed
bicycle. Most of us have

gears we never use.
00 Learn from yesterday,
live for today, look to tomorrow, rest this afternoon.

00 If I were given the op-
portunity to present a gift

to the next generation, it
would be the ability for
each individual to learn to
laugh at himself.
bedroom, and in 1947 the St. Paul
Pioneer Press began publishing his
one-panel cartoons, called Lil
Folks, including characters with
the names of Linus and Charlie
Brown, who would turn into the
lovable loser.
The next year, he had the first of
17 drawings published in the national magazine Saturday Evening
Post. In 1950, he was invited to
New York City to visit United Feature Syndicate, which had received
samples of his work.
He rushed to the syndicate offices the morning after he arrived. It
was so early that no one was there
yet except the switchboard operator. She offered to hold on to his
work while he had some breakfast, wrote Beverly Gherman in
Sparky: The Life and Art of
Charles Schulz. When he came
back, he discovered the men had
been looking at his work before he
returned. They liked it but said
they wanted strips rather than twopanel cartoons. . . . They offered
him a five-year contract with a
50-50 split of the profits.
Nutty Name
They also changed the title from
LilFolks,because itwassimilar to
a cartoon that was already running,
to slang for little people:Peanuts.
It first ran in seven newspapers,
including the Minneapolis Star Tribune, in October 1950.
The strip stood out because detail
didnt clutter its art. The characters werent solving the worlds
problems or criminal cases, as in
other strips. The cast began with
Charlie Brown, Shermy, Patty, Violet and Snoopy, and grew.
One difference between Schulz
and hundreds of other aspiring cartoonists, notes Harry Gilbert, United Feature Syndicates sales manag-
er at the time, was his willingness

to innovate and compromise,
wrote Rheta Johnson in Good
Grief: The Story of Charles M.
Schulz. Syndicate executives consider such an attitude a sign of maturity and professionalism.
In 1951, Schulz married Joyce
Halvorsen; after honeymooning in
Colorado Springs, Colo., they
moved there. Their son, Charles
Jr., was born in 1952. Later that
year, they moved back to Minneapolis, where three more children
were born. In 1958, the family
moved to Sebastopol, Calif., then in
1969 to nearby Santa Rosa.
The first licensed Peanuts product was a plastic doll in 1958. Schulz
was strict about quality, whether it
involved MetLifeMET TV ads or upscale Bill Ditfort sweaters. Schulz
also authorized Camp Snoopy at
Knotts Berry Farm in Buena Park,
Calif.; it opened in 1983.
On The Small Screen

In 1965, CBS approached Schulz
about doing a Christmas TV special. He laid down unorthodox
guidelines in the spirit of Peanuts: no laugh track, minimalist
animation and children to do the
voices. Wanting it to be about the
true meaning of Christmas, he
wrote the script, which included
Linus reciting the story of Jesus
birth from the Gospel of Luke.
Executives told him he couldnt
quote the Bible on television or
some people would be upset, said
Jean. But Sparky said if he didnt
stand up to this attitude, no one else
would, and insisted. He had a deep
knowledge of the Bible after having
taught study groups of young people after the war. He didnt preach,
he asked questions and was always
trying to understand more rather
than being dogmatic.
Fifteen million viewers saw the
premiere of A Charlie Brown
Christmas on 45% of televisions
in use at the time; it became an enduring classic.
When The Peanuts Movie was
proposed half a century later, the
same spirit prevailed: simple animation, low-key audio, a relaxed
pace and no iPhones.
The Schulzes divorced in 1972;
The next year he married Jean
Clyde, whom he met when she
brought her daughter to an ice
hockey rink that he owned.
In November 1999, Schulz had
several small strokes; doctors discovered colon cancer. He died at 77
on Feb. 12, 2000, and the next day
the last of his original strips, totaling nearly 18,000, was published.
His will asked that no new Peanuts strips be published; although
he did not own them, United Feature honored his request and has
syndicated only reruns.
On May 27, 2000, 100 cartoonists
paid homage by incorporating his
characters into their own strips.
A measure of Schulzs popularity
is that in 2015, Forbes estimated
his work as generating $40 million
a year in earnings, placing him at
No. 3 among deceased celebrities,
just behind Elvis Presley, with
Michael Jackson topping the list.
A4
DATA BUS
Apple, Microsoft Lead Buybacks

Companies in the S&P 500 spent $156
billion on share buybacks during the third
quarter, up 16% from the second quarter.
Apple and Microsoft spent more on
buybacks than any other companies, both
in the third quarter and trailing 12 months.
FactSet Research (factset.com)
INVESTORS.COM
Top buybacks, Q3, in billions
Top buybacks, trailing 12 months, in billions
$16
12
8
4
0
$40
30
20
10
0
Apple Microsoft American Walt Qualcomm Gilead Oracle Biogen
Intl Disney
Sciences
Wells McDonalds
Fargo
Apple Microsoft Qualcomm Wells Gilead American Oracle Boeing

Fargo Sciences Intl
Pfizer
Intel
INTERNET & TECHNOLOGY

Add Baidu To Ledger
As Online Banking
Heats Up In China
Alibaba, Tencent Already In
Government has opened
up industry; search firm
teams up with Baixin Bank
BY MICHELE CHANDLER
Chinas banking sector is already

sizzling, with cash-rich Internet giants Alibaba Group and Tencent
Holdings recently jumping into the
countrys rapidly growing online
banking industry.
But get ready for a powerful new
player in Chinas banking market.
China Internet search leader
BaiduBIDU announced last month
that it will partner with the staterun China CITIC Bank to operate
an online bank.
The joint effort, called Baixin
Bank, joins an emerging trend as a
new generation of hybrid online
lenders aims to shake up Chinas financial industry, which has traditionally been controlled by a handful of huge, government-controlled banks that mainly serve big
clients.
In contrast, Chinas BAT companies the nickname for Baidu, AlibabaBABA and TencentTCEHY, the countrys Big Three Internet businesses
aim to attract smaller companies
and everyday residents by offering
services ranging from online bill
pay to sales of insurance policies
and educational loans.
The Web companies all jumped
into banking within the past year,
after the Chinese government for
the first time let private companies
own banks inside China. Theyll be
subject to the same regulation and
supervision as existing banks.
The government hopes that the
move gives smaller companies and
middle-income individuals more
access to loans and other financial
services.
In their newest competitive
arena, the Internet players have
advantages, like existing financial/
payment-related apps, making
them attractive potential partners, Kevin Carter, founder of the
Emerging Markets Internet &
E-commerce ETFEMQQ, told IBD.
A Natural Expansion
Chinas top Internet companies
are seeing opportunities to participate in all parts of the Chinese banking and financial system (banking,
investments, insurance, etc.), Carter said via email. Because the Chi-
nese are more tied to the Internet

and e-commerce than most other
countries, firms like Alibaba and
Tencent that already have financial/payment-related apps are a
natural group to compete in the
banking space.
Baidu, unlike Alibaba and Tencent, has aligned with a conventional bank.
By partnering with a traditional bank, the Baidu-CITIC joint venture can offer a broader platform,
as it can include Web (and) phone
as well as physical locations and a
greater variety of financial wealth
management products, said
Jenny Liu, a partner in the Beijing
office of Squire Patton Boggs. The
law firm has been involved in helping publicly traded Chinese firms
decide whether to return to private
ownership in China.
Spokeswoman for Alibabas Ant
Financial, Miranda Shek, said that
its MyBank which has no physical locations of its own has partnerships with more than 200 traditional financial services providers,
including banks, funds and insurance companies.
While Tencents WeBank and
Alibabas MyBank are designed to
serve the little guys in China, I believe the Baidu-CITIC joint venture has the potential to serve not
only the small businesses and consumers but also the growing midsize companies that have limited
access to existing banking systems, Liu said. If this model is
proven to be successful, I would
not be surprised to see Tencent
and Alibaba (also) forming alliances with traditional banks.
A First Of Its Kind

Baidu isnt sure when its proposed venture might receive approval from the China Banking Regulatory Commission. Some observers expect approval in Q1.
The Baixin Bank joint venture is
the first of its kind in China of an Internet giant partnering up with a
traditional bank, Baidu spokesperson Tracy Hu told IBD in explaining why the company cant give an
approval date. The type of license
that we are applying for currently
doesnt exist. Its a really innovative thing that were doing.
Tencent launched the first
e-bank named WeBank to build
off the name recognition of the
companys popular WeChat messaging app in December 2014.
Alibaba opened its private bank
in June. Zhejiang Ant Small &
NAVIGATE TODAYS
MARKET WITH THE
IBD INVESTING SHOW!
Join Justin Nielsen and David Saito-Chung
for an All-Day Investing Workshop
The How to Make Money in Stocks Investing Show

demystifies the market and helps investors of all levels
make more money. Tune in to learn how to find the
next big market winner, get current market analysis
and learn educational tips on key investing topics.
Join us every week at

www.investors.com/investingshow
or download episodes for free on iTunes
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered
trademarks owned by Investors Business Daily, Inc.
Baidu and Web rivals face competition from the likes of China Guangfa Bank, which offers online service.
Micro Financial Services Group,

an Alibaba affiliate that processes
e-commerce payments, set up the
bank. Both Ant Financial and Tencent own about 30% of their respective banking groups.
The Baidu-CITIC joint venture
will join the more than 20 Chinese
banks that have opened so-called
direct banks those operating
online rather than through brickand-mortar outlets according to
Grace Li, a Shanghai-based analyst
at Ping An Securities.
If we are required by the government to have in-person presence to
do deposits, then we could use all
the branches CITIC operates in
China, and thats about 3,000 of
them across the country, Hu said.
CITIC will own a controlling 51%
stake in Baixin Bank, while Baidu
will hold the rest.
The planned registered capital is
RMB 2 billion ($312.9 million).
Baidu brings consumer reach,
drawing 640 million users to its mobile search service each month.
Baidu attracts an estimated
800,000 small and midsize enterprise advertising customers, while
700,000 merchants use Baidus
GrouponGRPN-like Nuomi groupbuying website, Hu said.
Over the years, financial services is probably one of the largest ver-
ticals that we see in terms of search

queries, said Baidus Hu. People
are searching for financial products on the Internet all the time.
Based on our current data, we have
a good understanding of user behavior and what they (consumers)
like.
Based on that interest, for example, an online shopper who buys an
airline ticket online using the
e-banking service might be offered
the chance to buy a travel insurance policy, Hu said.
Entering Insurance Game

To that end, Baidu announced in
late November that it had agreed to
set up a joint venture to sell insurance online with Allianz and Hillhouse Capital, pending regulatory
approvals.
Baidu wont pin down exactly
what banking services it will offer
until the China Banking Regulatory Commission grants approval.
Since MyBank launched in June,
the online-only lender has provided more than RMB 520 million
($81.3 million) in micro loans to
over 430,000 small businesses in
China, Ant Financials Shek said
via email.
The bank can evaluate applicants
of micro loans using its Big Data analytics capacity, she said, and there-
fore does not need to require borrowers to provide collateral for

loan applications.
WeBank and MyBank need to
show that people are repaying
their loans, results that can come
only with time, according to Clara
Gillispie, director of trade, economic and energy affairs for the National Bureau of Asian Research, a Seattle-based nonprofit research
group.
Chinas
slowing
economic
growth might affect the success of
these new e-banking ventures, potentially increasing loan defaults,
says Gillispie.
Others are going to be watching
over the next year the performance
of this, she said, because if it is a
very successful program, I think
its going to make it both more appealing to other e-commerce ventures and reassure Chinese policy makers that the approach is
solid.
Significant revenue gains from
the Baidu-CITIC venture are likely
five to 10 years away, JG Capital
analyst Henry Guo told IBD.
Baidus approach is more broad,
more aggressive, Guo said. What
Baidu is trying to do is large-scale,
so at end of the day, (they) can completely replace physical bank
branches.
Amazon Swings Growth In E-Commerce Jungle

AMAZON FROM A1
the puzzle isnt solved.

Its very challenging to compete
for a bricks-and-mortar, still, in
those need-based shopping categories, Sebastian said.
Analysts call shoppers needbased if they are buying items
such as diapers or soap that households require.
Bezos Bets
To investors ire, Amazon CEO
Jeff Bezos was and is making
long-term bets that have cost the
company billions. The philosophy
behind his gambles is no secret:
Hes transforming Amazon.com
into a heavy stock, in reference
to famed investor Benjamin Grahams belief that the stock market
is a voting machine in the near
term and a scale over time.
And those bets, like Amazons fulfillment center infrastructure and
its cloud computing business, are
paying off this year making life
that much harder for competitors.
Prime is Amazon.coms $99-ayear membership, which includes
free two-day shipping, free video
streaming and other perks.
From 2010 until 2014, Amazon
binged on fulfillment center
growth, logging $13.9 billion in
capital expenditures as it more
than tripled the number of fulfillment centers worldwide, according to Blackledge.
Thats their weapon right
now, Wells Fargo analyst Matt
Nemer told IBD. The extremely
efficient distribution program
feeds into Prime. Theres a lot of
loyalty.
Amazon didnt invent the loyalty
program, Nemer says; CostcoCOST
did, but Amazon is out in front of
other e-commerce platforms, in
part as a result of Primes success.
Im surprised we havent seen
more innovation in loyalty, but I
Amazon practically has its own Internet of Things: miles of aisles in its
e-commercefulfillmentcentersandathrivingcloudcomputingplatform.
dont think its too late, he said.

Target, Nemer notes, has rolled
out its REDcard loyalty program.
It includes a debit or credit card
that gives shoppers 5% off much
of its inventory and free shipping.
Cloud Drives Stock

Amazons soaring stock price is
believed in part to be due to the
companys decision this year to
break out the financial reporting
of Amazon Web Services (AWS),
its cloud computing division.
AWS was essentially started to
support the shopping site Amazon.com and its enormous traffic
surges at certain times of the year,
but the business has evolved.
The clear success beyond Amazon.com is AWS, said Sebastian.
Its built on top of their core infrastructure, and thats a huge reason
why its successful. Because of the
core websites demands, it gives
them a lot of specialized intelligence in running cloud infrastructure, unlike their competitors.
Amazons cloud computing empire is only poised to grow larger.
Contemporary tech companies increasingly prefer to use public
clouds such as AWS rather than

build infrastructure themselves.
Using public clouds lets them
scale up much more quickly without sizeable, unrecoverable capital expenses.
Within the past month, at least
three analysts have upgraded
their Amazon stock price targets,
citing AWS growth in Q3, it
hauled in $2.09 billion, up 78%
from the year-earlier quarter.
Showing no signs of slowing down
and far ahead of its closest competitors, MicrosoftMSFT and the AlphabetGOOGL cloud unit at Google
Amazon will continue to gain market share next year, or so analysts
think.
Like Amazons retail competitors, Microsoft and Google
havent given up. Microsoft says
that its aggressively developing
its competitive offerings. In November, Google announced that it
had hired former VMWareVMW
CEO Diane Greene to head up the
companys cloud operations.
But as we roll through 2016, Amazon is almost surely positioned to
remain the dominant cloud computing force.
AUTOBYTEL INC (ABTL)

Grp 1
o$21.45 FACEBOOK INC CL A (FB)
Grp 1
o$106.22 ALPHABET INC CL C (GOOG)
Grp 1
o$749.43
9.8M Shares 99 Comp. Rating 99 EPS RS 97 ROE 14% 2179M Shares 99 Comp. Rating 96 EPS RS 95 ROE 18% 345.5M Shares 99 Comp. Rating 90 EPS RS 96 ROE 18%
PROVIDES INTERNET MARKETING SERVICES THAT HELP AUTOMOTIVE PROVIDES A SOCIAL NETWORKING PLATFORM ENABLING MEMBERS PROVIDES ONLINE SEARCH, INTERNET CONTENT SERVICES, AND WEBDEALERS AND MANUFACTURERS SELL NEW AND USED VEHICLES
TO STAY CONNECTED WITH FRIENDS AND FAMILY.
BASED AND DESKTOP SOFTWARE APPLICATIONS VIA GOOGLE.COM.
+99% Ann. EPS Gro PE 18 Avg. Daily Vol 188,000 Debt 10%
Last Qtr Eps +96%5 Last Qtr Sales +47%
2 Qtrs EPS ) 15%
+72% Ann. EPS Gro PE 52 Avg. D. Vol 25,354,100 Debt 0%

10 Qtrs EPS ) 15%
Eps Due 1/26
Acc/Dis BSup/Demand 88
Acc/Dis C+
Forms late stage cup-type base with 25.10 buy point.
Forming base on base pattern with 110.75 buy point.

2 Qtrs EPS ) 15%
Eps Due 1/29e
Acc/Dis C
Support at 10-wk line after breakout yields add-on entry.
ALPHABET INC CL A (GOOGL)

Grp 1
o$769.83 STAMPS.COM INC (STMP)
Grp 2
o$106.32 PERFORMANCE FOOD GROUP (PFGC)
Grp 3
o$25.09
288.4M Shares 99 Comp. Rating 90 EPS RS 96 ROE 18% 14.4M Shares 99 Comp. Rating 99 EPS RS 99 ROE 22% 95.7M Shares 97 Comp. Rating 97 EPS RS 96 ROE 13%
PROVIDES ONLINE SEARCH, INTERNET CONTENT SERVICES, AND WEB- PROVIDES ELECTRONIC POSTAGE AND U.S. POSTAL SERVICES FOR DISTRIBUTES FOOD AND RELATED PRODUCTS TO THE FOODSERVICE
BASED AND DESKTOP SOFTWARE APPLICATIONS VIA GOOGLE.COM. INDIVIDUALS AND BUSINESSES VIA STAMPS.COM.
INDUSTRY VIA 68 DISTRIBUTION CENTERS ACROSS THE U.S.

2 Qtrs EPS ) 15%
Eps Due 1/29e
Acc/Dis B
Support at 10-wk line after breakout yields add-on entry.

5 Qtrs EPS ) 15%
Eps Due 2/9
Acc/Dis B
Sup/Demand 89
6 Qtrs EPS ) 15%
Eps Due 2/8
Near 106.53 buy point after flat-base breakout.
4% above 24.05 buy point after breakout from IPO base.
Acc/Dis B-
MONSTER BEVERAGE CORP (MNST)

Grp 4
o$150.29 AMERIS BANCORP (ABCB)
Grp 5
o$34.25 B N C BANCORP (BNCN)
Grp 5
o$25.24
Your
Weekly
Review
5 Top Stocks Holding

Close To Buy Points
MANUFACTURES ALTERNATIVE BEVERAGES INCLUDING ENERGY HOLDING COMPANY FOR AMERIS BANK OPERATING THROUGH 73 OF- HOLDING COMPANY FOR BANK OF NORTH CAROLINA OPERATING VIA B Y S C O T T S T O D D A R D
DRINKS, FRUIT JUICES, SMOOTHIES AND NATURAL SODAS.
FICES IN GEORGIA, ALABAMA, FLORIDA AND SOUTH CAROLINA.
48 OFFICES IN NC AND SC.

1 Qtrs EPS ) 15%
0 Qtrs EPS ) 15%
Acc/Dis B-
10 Qtrs EPS ) 15%
Eps Due 1/26e
Acc/Dis B
Acc/Dis C+
Falls 2% below 154 buy point but no sell signal.
Thin stock finding support in pullback to 10-week line.
Extended past 22.56 entry, in buy range on rebound: thin.
CAPITAL BANK FINANCIAL (CBF)

Grp 5
o$32.19 CARDINAL FINANCIAL CORP (CFNL)
Grp 5
o$23.04 FIRST N B C BANK HLDG (FNBC)
Grp 5
$37.47
HOLDING CO FOR CAPITAL BANK OPERATING VIA 162 OFFICES IN HOLDING COMPANY FOR CARDINAL BANK OPERATING THROUGH 32 HOLDING COMPANY FOR FIRST NBC BANK SERVING THE NEW ORNORTH AND SOUTH CAROLINA, FLORIDA, TENNESSEE AND VIRGINIA. OFFICES IN NORTHERN VIRGINIA, WASHINGTON, D.C. AND MARYLAND. LEANS METROPOLITAN AREA AND THE MISSISSIPPI GULF COAST
2 Qtrs EPS ) 15%

0 Qtrs EPS ) 15%
Eps Due 1/19

6 Qtrs EPS ) 15%
Acc/Dis C+
Acc/Dis B-
Acc/Dis C+
Thin stock fades back below 32.70 buy point of flat base.
Gives up gain, slips below 23.62 buy point and 10-week line.
Consolidating after failed breakout over 40.33 buy point.
FRANKLIN FINL NETWORK (FSB)

Grp 5
$31.83 HOME BANCSHARES INC (HOMB)
Grp 5
o$41.04 HOMETRUST BANCSHARES INC (HTBI)
Grp 5
$19.96
A5
Five leading stocks are holding near

buy points despite recent volatility
in the market.
IBD on Wednesday upgraded its
market outlook from correction to
confirmed uptrend, which is a
green light to buy. But investors
should insist that stocks clear their
buy points in volume thats at least
40% above normal, a problem lately
for even the highest-rated stocks.
Stamps.comSTMP, a provider of online postal supplies and services, is
an exception. Its slipped just below
a 106.53 buy point of a flat base after
jumping past the entry in heavy volume Tuesday.
The stocks Accumulation/Distribution Rating of B and up/down volume ratio of 1.1 suggest healthy institutional demand for the shares.
Epam SystemsEPAM, a provider of
software and information technology services, is trying to clear an
82.05 buy point. It initially broke
out Dec. 7, but volume was weak
and the stock sank to support at its
50-day line before rebounding.
Tyler TechnologiesTYL is just

below a 179.41 buy point of a flat
base. The stock has tried to clear
the entry several times since the initial breakout Dec. 1, but volume has
been weak and it was batted down
each time.
Both Epam and Tyler are leading
stocks in the Computer-Technical
Services industry, which was
ranked seventh out of 197 on Thursday. Profit at both companies is expected to pick up in 2016.
Monster BeverageMNST, a maker
of energy drinks, is also below a buy
point despite several attempts to
clear it going back to Nov. 25. Its
also suffered from weak volume.
Meanwhile,
Arkansas-based
Bank of the OzarksOZRK is getting
support at its 10-week line for the
first time since its breakout past a
47.31 buy point of a cup-with-handle base on Oct. 20. A test of the key
support line gives existing shareholders a chance to add to their
holdings. But aggressive investors
may also use it to open a position.
Ozarks is a leader in the highly
ranked Banks-Southeast group.
HOLDING COMPANY FOR FRANKLIN SYNERGY BANK OPERATING IN HOLDING COMPANY FOR CENTENNIAL BANK OPERATING THROUGH 150 HOLDING COMPANY FOR HOMETRUST BANK OPERATING VIA 45 OFFICTHE WILLIAMSON AND RUTHERFORD COUNTIES, TENNESSEE
BRANCHES IN 23 AR COUNTIES, 24 FL COUNTIES AND 1 AL COUNTY. ES IN WESTERN NORTH CAROLINA.
8 Qtrs EPS ) 15%
Eps Due 10/27
0 Qtrs EPS ) 15%
Eps Due 1/13
Acc/Dis C+
3 Qtrs EPS ) 15%
Sell signal: Erases 15% gain from 41.40 buy point.
Hugging 10-week line as flat base forms; 20.28 entry.
Acc/Dis B
Acc/Dis A
Extended after late-Oct. breakout; bounce off 10-week line.
FIDELITY SOUTHERN CORP (LION)

Grp 5
o$22.01 BANK OF THE OZARKS INC (OZRK)
Grp 5
o$51.17 PINNACLE FINANCIAL PRTNR (PNFP)
Grp 5
o$52.26
Weekly Review December 14 - December 18

All stocks above $10, within 15% of 12-month high, Earnings Per
Share (EPS) Rating and Relative Price Strength (RS) Rating of 85 or
more and average daily volume of 10,000 or more are shown in order
of Industry Group Relative Strength Rating. Vol % Change is this
weeks daily average compared with 50-day average. Stocks up 1 point
or more with volume up at least 50% are boldfaced. Mutual fund data
include U.S. stock funds, their 36-Month Performance Rating and %
of fund in the stock. 0.0 = less than 0.1%, (+) added, () reduced, (N)
new in latest report.
Company
HOLDING COMPANY FOR FIDELITY BANK OPERATING VIA 45 BRANCH- HOLDING CO FOR BANK OF THE OZARKS OPERATING VIA 159 OFFICES HOLDING COMPANY FOR PINNACLE BANK OPERATING VIA 34 OFFICES
Autobytel Inc
ES IN 11 GEORGIA COUNTIES AND ONE FLORIDA COUNTY.
IN AR, TX, GA, FL, NC, SC, AL, CA AND NY.
IN KNOXVILLE, NASHVILLE AND SEVEN OTHER TN COUNTIES.
0 Qtrs EPS ) 15%
Eps Due 1/20
Acc/Dis B-
4 Qtrs EPS ) 15%
Eps Due 1/13
Acc/Dis C-
6 Qtrs EPS ) 15%
Eps Due 1/19
Well extended after multiple pullbacks to 10-week line.
Finding support in pullback to 10-week moving average.
Consolidating after failed breakout over 55.58 buy point.
Acc/Dis C+
SERVISFIRST BANCSHARES (SFBS)

Grp 5
$46.78 ATMOS ENERGY CORP (ATO)
Grp 7
o$63.14 CHEMICAL FINANCIAL CORP (CHFC)
Grp 9
o$34.65
HOLDING COMPANY FOR SERVISFIRST BANK PROVIDING COMMERCIAL ENGAGED IN THE DISTRIBUTION OF NATURAL GAS TO 3 MIL CUSTOM- HOLDING COMPANY FOR CHEMICAL BANK OPERATING THROUGH 178
BANKING SERVICES IN ALABAMA AND FLORIDA THROUGH 13 OFFICES. ERS IN 8 STATES, PRIMARILY IN THE SOUTH.
OFFICES SERVING 46 COUNTIES IN MICHIGAN'S LOWER PENINSULA.

0 Qtrs EPS ) 15%
Last Qtr Eps +21%5 Last Qtr Sales -16%

1 Qtrs EPS ) 15%
Acc/Dis B
Acc/Dis B-
Resilient but extended after breakout over 40.09 buy point.
Forming flat base with 63.87 buy point.
Acc/Dis A-
Testing 10-week support; just above 34.59 cup buy point.
ENTERPRISE FINL SERVICES (EFSC)

Grp 9
$28.65 MERCANTILE BANK CORP (MBWM)
Grp 9
$25.56 PRIVATEBANCORP INC (PVTB)
Grp 9
o$42.05
HOLDING CO FOR ENTERPRISE BANK AND TRUST OPERATING VIA 16 HOLDING COMPANY FOR MERCANTILE BANK OF MICHIGAN WITH 53 HOLDING CO FOR THE PRIVATE BANK AND TRUST OPERATING VIA 34
OFFICES IN ST. LOUIS AND KANSAS CITY, MO AND PHOENIX, AZ.
OFFICES PRIMARILY SERVING CENTRAL AND WESTERN MICHIGAN.
OFFICES IN IL, CO, CT, IA, GA, MI, MO, WI, OH AND KS.
-1% Ann. EPS Gro PE 17 Avg. Daily Vol 97,700 Debt 139%
4 Qtrs EPS ) 15%
Eps Due 1/20
Acc/Dis B-
0 Qtrs EPS ) 15%
0 Qtrs EPS ) 15%
Eps Due 1/14
Acc/Dis B
Acc/Dis A-
Symbol
ABTL
Facebook Inc Cl A
FB
Alphabet Inc Cl C GOOG
Alphabet Inc Cl A GOOGL
Stamps.com Inc
STMP
Performance Food G PFGC
Monster Beverage MNST
Ameris Bancorp ABCB
B N C Bancorp
BNCN
Capital Bank Finan CBF
Cardinal Financial CFNL
First N B C Bank H FNBC
Franklin Finl Netw
FSB
Home Bancshares HOMB
Hometrust Bancshar HTBI
Fidelity Southern
LION
Bank Of The Ozarks OZRK
Pinnacle Fin Ptnr PNFP
Servisfirst Bancsh SFBS
Atmos Energy
ATO
Chemical Financia CHFC
Enterprise Finl Sv EFSC
Mercantile Bank MBWM
Privatebancorp
PVTB
C D W Corp
CDW
N I C Inc
EGOV
Epam Systems Inc EPAM
Luxoft Holding Inc LXFT
Eplus Inc
PLUS
Tyler Technologies TYL
Acc EPS RS
P/E Dis Rtg Rtg
18
52
27
28
30
37
50
22
18
27
17
11
24
21
38
13
26
21
20
20
14
17
16
20
15
32
32
28
16
71
B
C
C
B
B
B
C
B
B
B
C
C
A
C
B
B
C
C
B
B
A
B
A
B
C
C
B
B
B
B
99
96
90
90
99
97
87
85
94
94
86
98
99
92
90
88
97
97
89
87
89
87
86
91
95
85
93
98
90
97
Vol
% Price
Chg Close
97 31
95 11
96 +5
96 +14
99 +50
96 +152
91 21
96 +6
97 +25
88 +16
85 +20
86 +66
98 +31
90 +63
93 36
95 24
95 +11
90 +22
96 28
91 25
86 +1
96 16
95 +11
90 +52
88 29
87 11
96 +5
98 31
96 6
97 +6
21.45
106.22
749.43
769.83
106.32
25.09
150.29
34.25
25.24
32.19
23.04
37.47
31.83
41.04
19.96
22.01
51.17
52.26
46.78
63.14
34.65
28.65
25.56
42.05
42.69
20.03
82.07
76.82
100.44
177.82
Week Highest Performing

Change MutualFundWith
To Thurs Large Investment
+0.02
+4.10
+10.6
+19.4
+2.28
+2.43
+0.55
+1.40
+0.68
+0.88
+0.28
+1.02
+2.70
+1.33
+0.70
+0.29
+1.59
+1.43
+0.96
+2.33
+0.61
+1.06
+1.38
+1.20
0.13
+0.56
+3.50
+2.00
+3.46
+3.58
Fidelity Nasdaq Co
Profunds Internet
Profunds Internet
Usaa Science & Tec
Alger Small Cap Fo
Alger Small Cap Fo
William Blair Larg
Burnham Financial
Burnham Financial
Profunds Ultra Sma
Profunds Ultra Sma
Emerald Bank&Finan
Burnham Financial
Profunds Ultra Sma
Burnham Financial
Burnham Financial
Profunds Ultra Mid
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultra Mid
Profunds Ultra Sma
Wilshire Small Com
Pnc Multi-Factor S
Profunds Ultra Sma
John Hancock Var I
Profunds Ultra Sma
Fidelity Select It
Fidelity Select It
Fidelity Nasdaq Co
Alger Small Cap Fo
36 Mos % of
Perf Fund In
Rtg the Stk
A+ 0.0
A+ 13.3
A+ 7.6
A+ 9.0
A+ 3.5
A+ 3.5
A+ 2.0
A+ 3.7
A+ 5.1
A+ 0.1
A+ 0.1
A+ 1.5
A+ 2.6
A+ 0.2
A+ 4.3
A+ 1.6
A+ 0.2
A+ 0.1
A+ 0.1
A+ 0.4
A+ 0.1
A+ 0.0
A+ 1.0
A+ 0.2
A+ 0.0
A+ 0.1
A+ 1.9
A+ 1.1
A+ 0.0
A+ 2.6
IBD Weekly Review 85-85 Index

Performance of Your Weekly Review stocks, which have Earnings
Per Share and Relative Price Strength Ratings of 85 or higher
450%
14% above 25.17 flat base entry, support at 10 week line.
Thin trader now 18% above 21.72 entry; was up 21%.
Testing support at 10-week; gives up 43.03 buy point.

400
C D W CORP (CDW)
Grp 10
o$42.69 N I C INC (EGOV)
Grp 10
o$20.03 EPAM SYSTEMS INC (EPAM)
Grp 10
o$82.07
PROVIDES INFORMATION TECHNOLOGY HARDWARE AND SOFTWARE PROVIDES PORTAL OUTSOURCING AND WEBSITE DEVELOPMENT SER- PROVIDER OF OUTSOURCED IT & LIFECYCLE SOFTWARE DEVELOPMENT
PRODUCTS TO CUSTOMERS IN THE U.S. AND CANADA.
VICES TO STATE AND LOCAL GOVERNMENT AGENCIES.
SERVICES SUCH AS DESIGN, PROTOTYPING, TESTING, MIGRATION.

3 Qtrs EPS ) 15%
Acc/Dis C

1 Qtrs EPS ) 15%
Acc/Dis C-

9 Qtrs EPS ) 15%
Eps Due 2/23
Acc/Dis B
85-85 Index: 417.1%

S&P 500:
52.4%
85-85 Index
Performance 1/1/01 to 12/11/15

350
300
250
200
Below 10-week line as flat base forms; 47.02 entry.
Holds above 19.66 entry; testing 10-week line.
Just above 82.05 buy point after low-volume breakout.
LUXOFT HOLDING INC CL A (LXFT)

Grp 10
o$76.82 EPLUS INC (PLUS)
Grp 10
$100.44 TYLER TECHNOLOGIES INC (TYL)
Grp 10
o$177.82
DEVELOPS SOFTWARE FOR ORGANIZATIONS IN THE FINANCIAL, TRAV- PROVIDES INFORMATION TECHNOLOGY MANAGEMENT PRODUCTS, SER- PROVIDES INTEGRATED IT MANAGEMENT SERVICES AND SOFTWARE
EL, TECHNOLOGY, TELECOM, AUTO AND ENERGY INDUSTRIES.
VICES AND SOFTWARE TO CORPORATIONS AND GOVERNMENTS.
FOR CITIES, COUNTIES, SCHOOLS AND OTHER GOVERNMENT ENTITIES.

6 Qtrs EPS ) 15%
Acc/Dis B+
Eps Due 2/3
Acc/Dis B+
Sup/Demand 83

7 Qtrs EPS ) 15%
Eps Due 2/2
Acc/Dis B
150
100
50
0
S&P 500
-50
Extended 12% from 68.95 flat-base buy point.
23% gain above 88.64 entry dwindles to 2%, then rebounds.
Gives up 179.41 flat-base entry after low-volume breakout.
01 02 03 04 05 06 07 08 09 10 11 12 13 14 15
+
+
+
N
N
+
+
+
+
+
+
+
+
+
N
+
N
+
+
+
N
+
+
+
+
+
A6
INVESTORS.COM
Your
Weekly
Review
N V R INC (NVR)
Grp 11
$1653.99 SALESFORCE.COM INC (CRM)
Grp 12
o$78.43 MANHATTAN ASSOCIATES INC (MANH)
Grp 12
o$71.72
BUILDS SINGLE-FAMILY DETACHED HOMES, TOWNHOMES AND CONDO- PROVIDES ON-DEMAND CRM SOFTWARE APPLICATIONS AND SERVIC- DEVELOPS SUPPLY CHAIN MANAGEMENT SOFTWARE FOR MANUFACMINIUM BUILDINGS IN 14 STATES AND D.C.
ES TO BUSINESSES WORLDWIDE.
TURERS, DISTRIBUTORS, RETAILERS, TRANSPORTATION PROVIDERS.
Company
Symbol
Nvr
NVR 20 C
Salesforce.com Inc CRM 112 B
Manhattan Assoc MANH 50 C
Ultimate Software ULTI 79 A
Red Hat Inc
RHT 45 C
Athenahealth Inc ATHN 105 C
Constelltn Brands
STZ 28 B
Atlas Financial Ho AFH 17 B
Argo Group Intl
AGII 18 B
Amerisafe Inc
AMSF 14 C
Cincinnati Financi CINF 18 B
Employers Holdings EIG 14 B
Federated Natl Hol FNHC 10 A
National General H NGHC 15 B
Selective Ins Grp
SIGI 13 B
Travelers Co Inc
TRV 10 C
United Fire Group UFCS 11 B
Cape Bancorp Inc CBNJ 14 B
First Defiance Fin FDEF 15 D
Oritani Financial
ORIT 14 B
Sterling Bancorp
STL 18 B
T F S Financial Co TFSL 76 B
Waterstone Fincl WSBF 27 B
W S F S Financial WSFS 17 C
Amer Woodmark AMWD 26 C
Acuity Brands
AYI 43 B
Fortune Brands Hme FBHS 28 B
Griffon Corp
GFF 24 B
Masco
MAS 25 B
Owens Corning
OC 20 B
96
94
98
99
93
85
95
94
88
93
94
89
88
88
86
88
98
99
86
95
85
92
90
89
99
96
95
91
95
87
92
90
96
92
89
92
93
85
90
90
89
92
94
91
91
86
94
95
91
86
93
94
85
93
98
97
91
88
90
90
15
3
17
+1
+74
+4
+11
57
14
35
+27
+22
23
8
+8
+8
+24
24
41
+31
+53
+4
19
+34
4
11
8
6
7
22
1653.99
78.43
71.72
198.28
78.86
157.30
139.89
19.16
60.58
49.22
59.65
27.07
30.52
22.03
33.99
113.27
38.62
12.48
39.76
16.54
16.88
19.06
14.05
32.19
82.55
232.70
55.30
17.29
28.37
46.88
Sluggish, but still in buy range after breakout over 76.31.
Profunds Ultra Mid

Profunds Internet
Alger Small Cap Fo
Profunds Ultra Mid
William Blair Larg
T Rowe Price Globa
J Hancock Blue Chi
A+
A+
A+
A+
A+
A+
A+
Profunds Ultra Sma

Fidelity Nasdaq Co
Rydex Dyn S&P 500
Profunds Ultra Sma
Emerald Bank&Finan
Profunds Ultra Sma
Profunds Ultra Sma
Blackrock Event Dr
Profunds Ultra Sma
Fidelity Nasdaq Co
Fidelity Nasdaq Co
Profunds Ultra Sma
Profunds Ultra Sma
Fidelity Nasdaq Co
Profunds Ultra Sma
Profunds Ultra Sma
Pnc Multi-Factor S
Profunds Ultra Mid
Goldman Sachs Flex
Profunds Ultra Sma
Profunds Ultrabull
Pioneer Select Mid
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
0.8
5.2
4.1
0.4
3.5
2.5
0.4
0.0
0.1
0.0
0.1
0.1
0.5
0.1
0.1
1.4
0.0
0.0
0.0
0.1
0.1
0.1
0.0
0.1
2.2
0.7
0.9
0.0
0.1
0.5

0 Qtrs EPS ) 15%
+
+
+
+
+
+
N
+
+
+
N
Retakes 50-day line as flat base forms with 216.37 entry.
Gives up 81.59 cup entry after short-lived breakout.
Total Volume: 9,767,277 Change: "1.8%
Stock
Symbol
BLE
EIV
10
45
..
66
57
..
..
..
..
70
13
14
..
27 A
47 B
60 D+
80 D+
68 C+
36 B
14 C
58 B
54 B
15 E
2E
10 E
51 B+
31.00
64.37
77.35
99.68
119.9
33.90
36.95
20.70
22.69
34.55
485.1
82.32
46.73
EarthstnEnrg
ConsTomoka
IS MscWldEtf
ParkNatl
BritAmerTob o
ReavesUt
FT EnrgInc&Gr
CentSecur
RMR RealEstInc
ChenierePart o
AltisourcAst
CheniereEngy o
CentGold
10 Most Active Stocks

EPS Rel Acc
Rnk Str Dis Stock Name
33
54
..
23
26
23
53
36
..
14
25 D+
15 D+
41 C
13 B
16 B
18 B
25 E
92 A
5E
10 E
ActiniumPhr
NorthOilGas
AberdnAsia
Gastar Explo
Globalstr
NewGold
SynrgyRsrcs
NovaGold
NeubrgrBrm
CheniereEngy
ESTE
CTO
URTH
PRK
BTI
UTG
FEN
CET
RIF
CQP
AAMC
LNG
GTU
Closing
Price
Vol
Vol%
Change (1000s) Change
15.12 +0.34
13.18 +0.30
15.60
51.20
70.01
90.75
110.5
25.83
20.65
19.01
18.48
20.51
13.96
37.28
37.58
10 Most % Up
155 +285
38 +86
2.55 118
4.03 164
0.77 194
0.82 89
1.95 800
0.29 373
0.41 327
0.30 105
0.31 34
1.70 443
0.31 56
1.62 4,889
0.78 63
+999
+999
+604
+227
+201
+166
+156
+145
+141
+84
+52
+47
+13
(Stocks Over $12)
Closing Net Vol Vol%

Price Up (100s) Chg
2.22
4.12
4.51
1.29
1.61
2.24
9.07
3.98
6.85
37.28
13.18
15.12
14.47
14.22
12.45
12.90
13.05
15.60
13.61
14.79
E
P R Grp Acc 52-Wk
S S Str Dis Hi Stock
3.82
1.51
1.66
1.53
1.88
2.72
3.25
2.56
1.29
4.89
+937
+2
+99
+121
6
28
+121
+81
+172
+47
Closing
Vol%
Symbol Price Chg Chg
..
..
..
..
..
..
..
..
..
..
79 EVMuni2
75 BlkMuIT2
79 DEInvCOMu
62 BlackrkNjMuni
75 EVNYMu2
75 EVMuniBd
42 CloughGA
28 CornrstnSV
81 EV NJMu
72 BlkMDMuBd
E
P R Grp Acc 52-Wk
S S Str Dis Hi Stock
79 11 D+ E 42.0 Libbey
For Thursday, December 17, 2015
+0.30
+0.34
+0.23
+0.20
+0.17
+0.17
+0.17
+0.20
+0.17
+0.18
37,9
154,8
4,4
9,4
6,9
167,6
74,9
448,2
8,2
2,8
+86
+285
36
+224
+47
+24
+104
+60
+128
0
Closing
Vol%
Symbol Price Chg Chg
LBY 22.06
.34 39
MNO
AB

FGH
24 10 E E 13.3 HC2
5.25
Last Qtr Eps +6%6 Last Qtr Sales 0%
0 Qtrs EPS ) 15%
Eps Due 2/8
Acc/Dis B+

3 Qtrs EPS ) 15%
Eps Due 2/24
Acc/Dis C+
5 Qtrs EPS ) 15%
Eps Due 2/16
Acc/Dis B+
New flat base shows 53.92 buy point; thinly traded.
First test of 10-week line after October breakout.
Acc/Dis B+
About 2% past 26.50 entry from double-bottom pattern; thin.
FEDERATED NATL HOLDING (FNHC)

Grp 17
o$30.52 NATIONAL GENERAL HLDGS (NGHC)
Grp 17
o$22.03 SELECTIVE INS GROUP INC (SIGI)
Grp 17
o$33.99
OFFERS HOMEOWNERS, COMMERCIAL GENERAL LIABILITY AND PER- OFFERS PERSONAL AND COMML AUTOMOBILE INSURANCE, HEALTH OFFERS COMMERCIAL AND PERSONAL LINES OF PROPERTY AND CASUSONAL AUTOMOBILE INSURANCE PRIMARILY IN FL, LA AND TX.
INSURANCE PRODUCTS & OTHER NICHE INSURANCE PRODUCTS.
ALTY INSURANCE INCLUDING AUTO COVERAGE
1 Qtrs EPS ) 15%
Eps Due 2/8
Acc/Dis A
0 Qtrs EPS ) 15%
Eps Due 1/27
Acc/Dis B-
Acc/Dis B+
Tries to reclaim 22.08 entry after failed breakout; thin.
Below 10-week line, but new flat base shows 38 entry; thin.

Last Qtr Eps+7600%5 Last Qtr Sales +12%
4 Qtrs EPS ) 15%
Eps Due 2/15
Acc/Dis B
2 Qtrs EPS ) 15%
Base-on-base pattern forms with 40.74 entry.
In 20% to 25% profit-taking zone from 9.99 entry; thin.
Acc/Dis B-
Acc/Dis C+
About 5% above 108.15 buy point; choppy action.
FIRST DEFIANCE FINL (FDEF)

Grp 18
$39.76 ORITANI FINANCIAL CORP (ORIT)
Grp 18
o$16.54 STERLING BANCORP (STL)
Grp 18
o$16.88
HOLDING CO FOR FIRST FEDERAL BANK OF THE MIDWEST OPERATING HOLDING COMPANY FOR ORITANI BANK WITH 25 OFFICES IN BERGEN, HOLDING COMPANY FOR STERLING NATIONAL BANK OPERATING VIA
VIA 33 OFFICES IN 14 COUNTIES IN OHIO, INDIANA AND MICHIGAN.
HUDSON, ESSEX AND PASSAIC COUNTIES, NJ.
32 BRANCHES IN 6 NEW YORK COUNTIES AND BERGEN COUNTY, NJ.
Last Qtr Eps -3%6 Last Qtr Sales -1%
0 Qtrs EPS ) 15%
+11% Ann. EPS Gro PE 14 Avg. Daily Vol 156,900 Debt 154% +14% Ann. EPS Gro PE 18 Avg. Daily Vol 859,700 Debt 93%
2 Qtrs EPS)15%
0 Qtrs EPS ) 15%
Acc/Dis D+
Acc/Dis BAcc/Dis B+
Back near 40.05 buy point after sluggish breakout; thin.
Thin stock trading near 16.52 buy point.
Support at 10-week line yields add-on entry; thin.
T F S FINANCIAL CORP (TFSL)

Grp 18
o$19.06 WATERSTONE FINANCIAL INC (WSBF)
Grp 18
$14.05 W S F S FINANCIAL CORP (WSFS)
Grp 18
$32.19
HOLDING COMPANY FOR THIRD FEDERAL SAVINGS AND LOAN ASSOCI- HOLDING COMPANY FOR WATERSTONE BANK WITH NINE OFFICES IN HOLDING CO FOR WILMINGTON SAVINGS FUND SOCIETY OPERATING
ATION OF CLEVELAND OPERATING VIA 38 BRANCHES IN OH AND FL. MILWAUKEE, WASHINGTON AND WAUKESHA COUNTIES, WI.
VIA OFFICES IN DELAWARE, PENNSYLVANIA, VIRGINIA, NEVADA.
+53% Ann. EPS Gro PE 76 Avg. Daily Vol 246,200 Debt 125% -8% Ann. EPS Gro PE 27 Avg. Daily Vol 58,400 Debt 96%
1 Qtrs EPS ) 15%
Acc/Dis B
Extended 7% past 17.81 flat-base entry; thinly traded.
Acc/Dis B+
Slow-moving small cap near 13.91 flat-base entry.
1 Qtrs EPS ) 15%
Eps Due 1/27
Acc/Dis C
Extended 10% past 29.16 cup w/handle entry; was up 21%.
AMERICAN WOODMARK CORP (AMWD)

Grp 19
o$82.55 ACUITY BRANDS INC (AYI)
Grp 19
o$232.70 FORTUNE BRANDS HME & SEC (FBHS)
Grp 19
o$55.30
MANUFACTURES KITCHEN CABINETS AND VANITIES FOR THE REMODEL- PRODUCES LIGHTING PRODUCTS FOR INDUSTRIAL, COMMERCIAL AND PROVIDES HOME SECURITY, KITCHEN AND BATH PRODUCTS FOR THE
ING AND NEW HOME CONSTRUCTION MARKETS.
RESIDENTIAL MARKETS.
HOMEBUILDING MARKET NATIONWIDE.

6 Qtrs EPS ) 15%
Acc/Dis C+
Sup/Demand 80
5 Qtrs EPS ) 15%
Eps Due 1/8
Acc/Dis B

2 Qtrs EPS ) 15%
Acc/Dis B-
Extended 14% past 204.52 double-bottom entry.
In buy range at 3% past 53.50 buy point.
PQR
28.3 Par Pacific

100 ParkNatl
24.4 Pfenex
32.7 PS30YrTipTsy
13.4 Ring Energy
PARR
GRIFFON CORPORATION (GFF)

Grp 19
o$17.29 MASCO CORP (MAS)
Grp 19
o$28.37 OWENS CORNING (OC)
Grp 19
o$46.88
22.48 1.40 23 37.1M Shares 91 Comp. Rating 91 EPS RS 88 ROE 7% 326.4M Shares 96 Comp. Rating 95 EPS RS 90 ROE 45% 113.1M Shares 91 Comp. Rating 87 EPS RS 90 ROE 6%
.82 +227
.22 +13
.24 100
REI 7.34 .51 +2
PRK 90.75
PFNX 11.97
RINF 27.95
ST
.06 35 23 12 C B
53 25 D E
76 89 A B+
78 98 B C 29.9 ImpacM
IMH 18.93 .72 34
15 30 D C+ 45.6 ImperialOil
IMO 30.48 .14 +11
.. 60 B D+ 77.4 IS MscWldEtf URTH 70.01 .77 +604 12 20 B+ C
HCHC
IJKL

0 Qtrs EPS ) 15%
Eps Due 3/7
OFFERS WORKERS' COMPENSATION INSURANCE FOCUSED ON SMALL OFFERS COMMERCIAL AND PERSONAL LINES OF INSURANCE INCLUD- OFFERS WORKERS' COMPENSATION INSURANCE FOR SMALL BUSITO MID-SIZED EMPLOYERS ENGAGED IN HAZARDOUS INDUSTRIES.
ING COMMERCIAL CASUALTY AND COMMERCIAL PROPERTY.
NESSES IN LOW TO MEDIUM HAZARD INDUSTRIES PRIMARILY IN CA.
57 68 A C+ 120 BritAmerTob BTI 110.5 1.95 +201 .. 23 B E 13.7 NuvnDivCom CFD 8.71 .11 +52k
.. 60 B B 17.3 NuvnLg/StCmd CTF 15.68 +.08 41k
CDE
30 52 D+ D 15.3 Owens Realty ORM 13.43 .12 1 Huge gains from 56.54 buy point; can take profits.
14 10 E E 82.3 CheniereEngy LNG 37.28 1.62 +47
70 15 E E 34.6 ChenierePart CQP 20.51 1.70 +84
78 90 B B
35 17 B E 26.0 CheniereEnrg CQH 15.05 .85 57
66 80 A+ D+
45 47 B B 64.4 ConsTomoka CTO 51.20 4.03 +999 2 33 B+ D
80 16 C+ D 29.0 CoreMldng
CMT 12.50 .26 48 .. 44 B D+
.. 54 B A 61.0 DX S500VltyRs VSPY 55.03 .06 31 13 16 D C
Pulls back to 10-week; still extended past 146.90 entry.
OFFERS COMMERCIAL AND PERSONAL PROPERTY AND CASUALTY IN- OFFERS COMMERCIAL AND PERSONAL PROPERTY AND CASUALTY IN- HOLDING COMPANY FOR CAPE BANK OPERATING VIA 14 OFFICES IN
SURANCE TO BUSINESSES, GOVERNMENT UNITS AND INDIVIDUALS. SURANCE AND LIFE INSURANCE PRIMARILY IN TX, IA, CA, NJ AND MO. CAPE MAY AND ATLANTIC COUNTIES, NJ.
Closing Net Vol Vol% EPS Rel Acc

Price Up (100s) Chg Rnk Str Dis Stock Name
+0.32
+0.14
+0.03
+0.02
0.10
0.19
0.42
0.49
0.55
1.62
Acc/Dis C
Sup/Demand 83
Acc/Dis C-
PRODUCES AND DISTRIBUTES BRANDED WINES AND SPIRITS IN THE OFFERS PROPERTY AND CASUALTY INSURANCE IN 49 STATES AND THE BERMUDA-BASED COMPANY OFFERING SPECIALTY INSURANCE AND
U.S., CANADA, NEW ZEALAND AND ITALY.
DISTRICT OF COLUMBIA.
REINSURANCE PRODUCTS IN THE PROPERTY AND CASUALTY MARKET

Stocks $12 and higher with at least { point change and 20,000 shares Last Qtr Eps +12%6 Last Qtr Sales -1%
traded for the day. Stocks up with EPS & Relative Strength 80 or more
are boldfaced.
16.67 BlkMuIT2
13.39 EVMuni2
1 Qtrs EPS ) 15%
TRAVELERS COMPANIES INC (TRV)

Grp 17
o$113.27 UNITED FIRE GROUP INC (UFCS)
Grp 17
$38.62 CAPE BANCORP INC (CBNJ)
Grp 18
$12.48
AMEX Stocks On The Move

52-Wk
High Stock Name
Trying to retake 10-week; 18% gain past 65.63 entry now 9%.
CONSTELLATION BRANDS A (STZ)

Grp 15
o$139.89 ATLAS FINANCIAL HOLDINGS (AFH)
Grp 17
$19.16 ARGO GROUP INTL HLDG LTD (AGII)
Grp 17
$60.58
Testing 10 week line, 5% below 32.24 buy point; thin.
.. 75 C
.. 79 C
Acc/Dis C
Acc/Dis B+
+
Acc/Dis B+
+
+
Hugging both 138.98 buy point and 10-week line.
Below 10-wk line but new flat base shows 66.50 entry; thin.
Slips under 19.80 entry after low-volume pullback.
+
+ AMERISAFE INC (AMSF)
Grp 17
o$49.22 CINCINNATI FINANCIAL (CINF)
Grp 17
o$59.65 EMPLOYERS HOLDINGS INC (EIG)
Grp 17
$27.07
+ 18.3M Shares 94 Comp. Rating 93 EPS RS 90 ROE 12% 147.5M Shares 93 Comp. Rating 94 EPS RS 89 ROE 7% 30.2M Shares 94 Comp. Rating 89 EPS RS 92 ROE 7%
AMERICAN EXCHANGE
EPS Rel Acc

Rnk Str Dis
Acc/Dis B

2 Qtrs EPS)15%
R&D 17%
Acc/Dis A-
36 Mos % of 3 Qtrs EPS)15%

Perf Fund In
Rtg the Stk

6.01
+1.56
+1.38
+8.35
+0.28
2.01
+1.59
0.22
0.03
+0.93
+0.51
+0.77
+1.35
+0.91
+0.79
+3.51
+1.09
+0.12
+0.78
+0.78
+0.71
+0.52
+0.49
+0.23
1.41
1.36
...
0.23
0.59
+0.10
Gain from 1387.50 flat-base entry hit 24%; take profits.

12 Qtrs EPS ) 15%
Eps Due 2/1
DESIGNS WEB-BASED PAYROLL AND WORKFORCE MANAGEMENT PROVIDES OPEN SOURCE ENTERPRISE OPERATION SYSTEMS AND RE- PROVIDES BILLING, COLLECTIONS AND MEDICAL RECORD MANAGESOFTWARE FOR ORGANIZATIONS IN THE U.S. AND CANADA.
LATED SYSTEMS MANAGEMENT SERVICES BASED ON LINUX.
MENT SOFTWARE FOR PHYSICIAN PRACTICES
Vol
% Price
Chg Close
6 Qtrs EPS ) 15%
R&D 15%
ULTIMATE SOFTWARE GROUP (ULTI)

Grp 12
o$198.28 RED HAT INC (RHT)
Grp 13
o$78.86 ATHENAHEALTH INC (ATHN)
Grp 14
o$157.30
Acc EPS RS
P/E Dis Rtg Rtg
3 Qtrs EPS ) 15%
Eps Due 1/25
Acc/Dis C
50.0 StrghtPath B STRP 16.72 .03 73

13.5 SynrgyRsrcs SYRG 9.07 .42 +121
TMP 59.22 .73 37
63.5 Tompkns
UVWXYZ
13.0 Volt Info Sci
VISI 7.86
MANUFACTURES PLASTIC FILMS/LAMINATES, GARAGE DOORS, LAND- MANUFACTURES CABINETS, PLUMBING AND OTHER PRODUCTS FOR MANUFACTURES BUILDING MATERIALS AND GLASS FIBER REINFORCESCAPING PRODUCTS AND ELECTRONIC COMMUNICATION SYSTEMS. THE HOME IMPROVEMENT AND NEW CONSTRUCTION MARKETS.
MENTS FOR INDUSTRIAL, COMMERCIAL AND CONSUMER MARKETS.
+46% Ann. EPS Gro PE 24 Avg. Daily Vol 161,300 Debt 192% +55% Ann. EPS Gro PE 25 Avg. D. Vol 4,781,000 Debt 316%
4 Qtrs EPS ) 15%
Eps Due 2/8
Acc/Dis B+
Stock pulls back below 18.05 buy point after being up 7%.
.11 52
Acc/Dis B
Sup/Demand 83
9% gain from 28.17 double-bottom entry nearly gone.

2 Qtrs EPS ) 15%
Eps Due 2/10
Acc/Dis B
Sup/Demand 83
Almost 4% below 48.60 entry of double-bottom with handle.
HOLDING COMPANY FOR CUSTOMERS BANK OPERATING THROUGH 17 HOLDING COMPANY FOR SIGNATURE BANK OPERATING THROUGH 28 HOLDING COMPANY FOR TRISTATE CAPITAL BANK SERVING PENNSYLBANK OFFICES SERVING FOUR PA, ONE NY AND ONE NJ COUNTIES.
OFFICES IN THE NEW YORK METROPOLITAN AREA.
VANIA, OHIO, NEW JERSEY AND NEW YORK THROUGH FIVE OFFICES.
1 Qtrs EPS ) 15%
Last Qtr Eps +23% Last Qtr Sales +19%
Eps Due 1/27e
13 Qtrs EPS ) 15%
Eps Due 1/20
Acc/Dis BAcc/Dis C+
0 Qtrs EPS)15%
Eps Due 1/26
Stock breaks below 29.79 cup buy point and 10-week line.
Working on cup-with-handle base with 13.40 buy point, thin.
Testing support; just above 154.50 handle entry.
Acc/Dis B-
NETEASE INC ADR (NTES)

Grp 22
o$182.36 NATUS MEDICAL INC (BABY)
Grp 23
o$50.48 CANTEL MEDICAL CORP (CMN)
Grp 23
o$62.94
CHINESE PROVIDER OF AN INTERACTIVE ONLINE GAMING COMMUNI- DEVELOPS PRODUCTS TO DETECT AND TREAT MEDICAL AILMENTS IN DEVELOPS INFECTION PREVENTION AND CONTROL DEVICES USED FOR
TY, INTERNET PORTAL AND WIRELESS VALUE-ADDED SERVICES.
NEWBORN CARE.
DIALYSIS, ENDOSCOPY AND WATER PURIFICATION AND FILTRATION.

Last Qtr Eps +56%5 Last Qtr Sales+107%
3 Qtrs EPS ) 15%
Eps Due 2/8
A7
CUSTOMERS BANCORP INC (CUBI)

Grp 21
$28.46 SIGNATURE BANK (SBNY)
Grp 21
o$154.70 TRISTATE CAPITAL HLD INC (TSC)
Grp 21
$13.01

3 Qtrs EPS ) 15%
Eps Due 1/26
Acc/Dis B+
Acc/Dis B+
4 Qtrs EPS ) 15%
Eps Due 3/10
Acc/Dis B-
Your
Weekly
Review
FONAR CORP (FONR)
Grp 23
$17.74 MASIMO CORP (MASI)
Grp 23
o$41.80 BECTON DICKINSON & CO (BDX)
Grp 24
o$155.91 of Industry Group Relative Strength Rating. Vol % Change is this
5.9M Shares 96 Comp. Rating 94 EPS RS 98 ROE 41% 42.2M Shares 94 Comp. Rating 90 EPS RS 93 ROE 21% 206.5M Shares 98 Comp. Rating 85 EPS RS 87 ROE 24% weeks daily average compared with 50-day average. Stocks up 1 point
DEVELOPS MAGNETIC RESONANCE IMAGING SCANNERS AND OFFERS DEVELOPS PATIENT MONITORING PRODUCTS WHICH INCLUDE A MONI- DEVELOPS MEDICAL SUPPLIES, DEVICES, INSTRUMENT SYSTEMS AND or more with volume up at least 50% are boldfaced. Mutual fund data
MANAGEMENT AND DIAGNOSTIC SERVICES TO MEDICAL PROVIDERS. TOR OR CIRCUIT BOARD AS WELL AS CONSUMABLES AND REUSABLES. REAGENTS USED BY HEALTHCARE INSTITUTIONS.
+14% Ann. EPS Gro PE 25 Avg. Daily Vol 302,400 Debt 41% 0% Ann. EPS Gro PE 22 Avg. Daily Vol 915,700 Debt 159%
4 Qtrs EPS ) 15%
2 Qtrs EPS ) 15%
Near profit-taking zone from 154.98 buy point.
Extended past 46.63 narrow handle entry.
0 Qtrs EPS ) 15%
Eps Due 2/15

R&D 10%
Rebounds sharply after triggering round-trip sell signal.
Extended 8% from 58.14 buy point of Oct. 19 breakout.
Company
Acc/Dis C+
Acc/Dis B-
Undefined pattern shows 43.86 buy point.
2% above 153.35 cup-with-handle buy point; bullish RS line.
FAIR ISAAC CORP (FICO)

Grp 25
o$92.90 JACK HENRY & ASSOC INC (JKHY)
Grp 25
o$77.22 PEGASYSTEMS INC (PEGA)
Grp 25
o$27.45
DEVELOPS DECISION-MAKING SOFTWARE FOR FINANCIAL SERVICES, DEVELOPS INTEGRATED DATA PROCESSING PLATFORMS THAT MAN- DEVELOPS BUSINESS PROCESS MANAGEMENT SOFTWARE FOR THE
INSURANCE, HEALTHCARE, RETAIL AND GOVERNMENT SECTORS.
AGE TRANSACTIONS FOR MORE THAN 10,900 INSTITUTIONS.
FINANCIAL SERVICES, HEALTHCARE AND INSURANCE MARKETS.
Eps Due 1/27
R&D 12%

0 Qtrs EPS ) 15%
R&D 6%

2 Qtrs EPS ) 15%
Acc/Dis A-
Acc/Dis C
Forming long cup pattern with 97.66 buy point.
Acc/Dis C-
Extended past 71.05 buy point and testing 10 week line.
Thin stock below 10-week line as new flat base takes shape.
CATHAY GENERAL BANCORP (CATY)

Grp 26
o$31.57 C U BANCORP (CUNB)
Grp 26
$25.70 FIRST FOUNDATION INC (FFWM)
Grp 26
$24.62
HOLDING COMPANY FOR CATHAY BANK OPERATING VIA 33 BRANCHES HOLDING CO FOR CALIFORNIA UNITED BANK OPERATING THROUGH 9 HOLDING COMPANY FOR FIRST FOUNDATION BANK PROVIDING PRIIN CA AND 23 BRANCHES IN NY, MA, TX, WA, IL, NJ AND CHINA.
BRANCHES IN LOS ANGELES AND THREE OTHER CA COUNTIES.
VATE AND COMMERCIAL BANKING SERVICES IN CALIF. AND NEVADA.
0 Qtrs EPS ) 15%
Eps Due 1/19

2 Qtrs EPS ) 15%
Acc/Dis B-
Last Qtr Eps -19%6 Last Qtr Sales +25%
0 Qtrs EPS ) 15%
Eps Due 10/22
Acc/Dis B-
Acc/Dis B+
Fell nearly 7% below 32.69 cup-with-handle entry.
Thin stock in buy range from support at 10-week line.
HOLDING CO FOR HERITAGE BANK OF COMMERCE OPERATING OFFICES PROVIDES COMMERCIAL AND PERSONAL BUSINESS BANKING IN CALI- HOLDING COMPANY FOR PACIFIC CONTINENTAL BANK OPERATING VIA
IN SANTA CLARA, ALAMEDA, CONTRA COSTA/SAN BENITO, CA.
FORNIA, WASHINGTON AND ARIZONA THROUGH 60 OFFICES.
14 BRANCHES IN SIX OREGON AND TWO WASHINGTON CITIES.
Acc/Dis B
2 Qtrs EPS ) 15%
Eps Due 1/25
Acc/Dis CAcc/Dis B-
Volatile small cap consolidating after failed breakout.
Stock still 7% below breakout of 5 weeks ago.
Thin stock bounces off 10-week line but lacks volume.
PACIFIC PREMIER BANCORP (PPBI)

Grp 26
o$21.25 TRIUMPH BANCORP INC (TBK)
Grp 26
$16.64 TRICO BANCSHARES (TCBK)
Grp 26
$27.94
HOLDING COMPANY FOR PACIFIC PREMIER BANK OPERATING VIA 16 HOLDING CO FOR TRIUMPH SAVINGS BANK AND TRIUMPH COMMUNI- HOLDING COMPANY FOR TRI COUNTIES BANK OPERATING THROUGH 73
OFFICES IN LOS ANGELES, ORANGE AND 3 OTHER CA COUNTIES.
TY BANK; 18 BRANCHES IN IOWA, ILLINOIS AND TEXAS.
BRANCHES IN SHASTA, BUTTE, PLACER AND 23 OTHER CA COUNTIES.
6 Qtrs EPS ) 15%
Acc/Dis B
2 Qtrs EPS ) 15%
Customers Bancorp CUBI

Signature Bank
SBNY
Tristate Capital H
TSC
Netease Inc Adr
NTES
Natus Medical
BABY
Cantel Medical
CMN
Fonar Corp
FONR
Masimo Corp
MASI
Becton Dickinson
BDX
Fair Isaac Corp
FICO
Jack Henry & Assoc JKHY
Pegasystems Inc PEGA
Cathay Genl Bancrp CATY
C U Bancorp
CUNB
First Foundation I FFWM
Heritage Commerce HTBK
Opus Bank
OPB
Pacific Continenta PCBK
Pacific Prmr Bncp PPBI
Triumph Bancorp In TBK
Trico Bancshares TCBK
Western Alliance B WAL
Northrop Grumman NOC
O'reilly Automot
ORLY
Alaska Air
ALK
Delta Air Lines In
DAL
Hawaiian Holdings
HA
Ryanair
RYAAY
Agree Realty
ADC
Coresite Realty Co COR
Acc EPS RS
P/E Dis Rtg Rtg
15
22
16
23
35
42
9
25
22
22
29
36
16
23
21
23
23
16
17
23
16
19
18
29
14
12
15
14
16
64
B
C
B
B
B
B
B
C
B
C
C
A
B
B
B
B
C
B
B
B
B
B
B
C
C
C
B
B
B
C
87
96
89
97
91
97
94
90
85
91
89
96
87
94
86
88
99
88
90
97
89
88
90
96
98
96
95
90
93
98
94
90
87
98
95
96
98
93
87
89
90
93
85
93
94
90
89
91
93
91
90
93
91
89
92
88
98
91
87
94
Vol
% Price
Chg Close
+86
+13
+99
22
12
+31
37
+9
+42
2
+60
39
+64
+13
+80
38
7
26
+5
25
29
+4
+47
+36
14
+1
28
6
+31
36
28.46
154.70
13.01
182.36
50.48
62.94
17.74
41.80
155.91
92.90
77.22
27.45
31.57
25.70
24.62
11.19
37.27
15.55
21.25
16.64
27.94
36.13
188.31
254.35
81.13
51.03
37.81
83.80
34.07
57.42

+1.91
+3.26
+0.34
+ 9.8
+1.68
1.85
0.04
+1.36
+4.23
+3.29
0.18
+0.08
+0.68
+0.58
+0.90
+0.80
+0.46
+0.79
0.24
+0.19
+0.97
+0.35
+2.29
+5.42
1.64
+1.75
+0.18
+1.99
+1.14
+1.51
36 Mos % of
Perf Fund In
Rtg the Stk
Profunds Ultra Sma

Profunds Ultra Mid
Profunds Ultra Sma
John Hancock Var I
Profunds Ultra Sma
Alger Small Cap Fo
Fidelity Nasdaq Co
Blackrock Health S
John Hancock Var I
Alger Small Cap Fo
Profunds Ultra Mid
Profunds Ultra Sma
Profunds Ultra Sma
Emerald Bank&Finan
Burnham Financial
Burnham Financial
Burnham Financial
Fidelity Nasdaq Co
Emerald Bank&Finan
Burnham Financial
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultrabull
William Blair Larg
Primecap Odyssey A
Legg Mason Opportu
Primecap Odyssey A
Fidelity Nasdaq Co
Shelton S&P Smallc
Profunds Ultra Sma
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
0.1
0.5
0.0
1.5
0.1
5.0
0.0
0.5
2.8
2.4
0.5
0.1
0.2
1.0
1.9
0.2
0.0
0.0
1.5
4.4
0.1
0.2
0.2
3.3
1.1
5.7
0.4
0.1
0.1
0.1
Thin stock breaks out past 24.49 buy point in volume.
HERITAGE COMMERCE CORP (HTBK)

Grp 26
$11.19 OPUS BANK (OPB)
Grp 26
$37.27 PACIFIC CONTINENTAL CORP (PCBK)
Grp 26
$15.55

0 Qtrs EPS ) 15%
Eps Due 1/23e
Symbol
0 Qtrs EPS ) 15%
HOLIDAY HOME STUDY
DEALS
ENJOY FREE SHIPPING ON ALL IBD HOME
STUDY PROGRAMS AND SAVE UP TO $500!
(GROUND SHIPPING FREE IN U.S. ONLY)
BEGINNING STRATEGIES
OF SUCCESSFUL INVESTING
INTERMEDIATE STRATEGIES
ADVANCED STRATEGIES
Acc/Dis BAcc/Dis B
Thin stock below 10-week line after bouncing 3 times.
Thin stock forming new consolidation; 18.62 buy point.
Thin stock extended bounces back above 10-week line.
WESTERN ALLIANCE BANCORP (WAL)

Grp 26
o$36.13 NORTHROP GRUMMAN CORP (NOC)
Grp 27
o$188.31 O REILLY AUTOMOTIVE INC (ORLY)
Grp 29
o$254.35
HOLDING COMPANY FOR BANK OF NEVADA AND TWO OTHER BANKS PROVIDES SENSORS, MILITARY/MISSION SYSTEMS AND AIRCRAFT FOR OPERATES 4,366 AUTOMOTIVE PARTS STORES IN 43 STATES WITH
OPERATING IN NEVADA, ARIZONA AND CALIFORNIA VIA 40 OFFICES. DEFENSE, AEROSPACE, SHIP AND GOVERNMENT MARKETS.
PLANS TO OPEN 205 MORE (5%) IN 2015.
1 Qtrs EPS ) 15%

Acc/Dis B
24 Qtrs EPS ) 15%
Eps Due 2/2
Acc/Dis C
SAVE $50
+ free shipping!
SHORT SELLING
HOME STUDY
Forms flat base with 194.09 buy point. Bullish RS line
Working on new flat base with 278.06 buy point.
ALASKA AIR GROUP INC (ALK)

Grp 30
o$81.13 DELTA AIR LINES INC (DAL)
Grp 30
o$51.03 HAWAIIAN HOLDINGS INC (HA)
Grp 30
o$37.81
SAVE $150
SAVE
+ free shipping!
ADVANCED BUYING
STRATEGIES HOME STUDY
UP TO
Acc/Dis B
New flat base forms with 39.21 buy point.
SAVE $100
+ free shipping!
STARTING TODAY!
SAVE $100
$500
+ free shipping!
CHART SCHOOL
HOME STUDY
SAVE $100
+ free shipping!
IPO TRADING STRATEGIES
HOME STUDY
MODEL STOCK
HOME STUDY
PROVIDES AIRLINE PASSENGER TRANSPORTATION VIA ITS ALASKA PROVIDES INTERNATIONAL AND DOMESTIC PASSENGER AND CARGO PROVIDES PASSENGER AND CARGO SERVICE BETWEEN ELEVEN U.S.
AIRLINES AND HORIZON AIR SUBSIDIARIES.
TRANSPORTATION SERVICES IN THE U.S. AND ABROAD.
CITIES AND FOUR MAJOR ISLANDS IN THE STATE OF HAWAII.

8 Qtrs EPS ) 15%
Eps Due 1/20
Acc/Dis C-
Drops below 82.88 entry from late-stage flat base.

4 Qtrs EPS ) 15%
Acc/Dis C+
Sup/Demand 78

3 Qtrs EPS ) 15%
Acc/Dis B
Sup/Demand 93
Pokes above 52.10 entry then gets turned away. No sell signal. Extended above 25.69 buy point. No new entry.
RYANAIR HLDGS PLC ADR (RYAAY)

Grp 30
$83.80 AGREE REALTY CORP (ADC)
Grp 32
o$34.07 CORESITE REALTY CORP (COR)
Grp 32
o$57.42
IRISH PASSENGER AIRLINE MAKING SCHEDULED SHORT-HAUL, POINT- REIT THAT DEVELOPS, ACQUIRES AND OWNS 209 RETAIL PROPERTIES REIT THAT OWNS, DEVELOPS AND OPERATES DATA CENTER FACILITIES
TO-POINT FLIGHTS THROUGHOUT EUROPE AND MOROCCO.
LEASED TO NATIONAL TENANTS IN 37 STATES.
IN MAJOR MARKETS ACROSS THE U.S.
1 Qtrs EPS ) 15%
Acc/Dis B+
Acc/Dis B-
New flat base has 85.66 buy point. Late stage
Clears irregular cup w/handle with 34.17 entry; thin stock.
Eps Due 2/10
SAVE $200
+ free shipping!
SAVE $150
+ free shipping!
SAVE $500
+ free shipping!
ORDER TODAY!
CALL: 1-800-459-6706
or visit:
www.investors.com/holidayhs
(OFFER ENDS 12/31/2015)
Acc/Dis C+
Sup/Demand 82
Extended 12% past 51.42 entry, late-stage flat base.
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos
are registered trademarks owned by Investors Business Daily, Inc.
+
+
+
+
+
+
+
+
N
+
+
+
N
+
+
+
+
+
+
+
+
A8
INVESTORS.COM
Your
Weekly
Review
EQUITY LIFESTYLE PPTYS (ELS)

Grp 32
o$65.68 EXTRA SPACE STORAGE INC (EXR)
Grp 32
o$88.38 MID AMERICA APT CMMNTYS (MAA)
Grp 32
o$90.35
REIT THAT ACQUIRES, OWNS AND OPERATES 384 RESORT/RETIRE- REIT THAT ACQUIRES, OPERATES, DEVELOPS, REDEVELOPS PROFES- REIT THAT ACQUIRES, OWNS AND OPERATES 268 APARTMENT COMMUMENT PROPERTIES WITH 143,113 RESIDENTIAL SITES IN 32 STATES SIONALLY MANAGED SELF-STORAGE FACILITIES IN 35 STATES, D.C.
NITIES WITH 82,316 UNITS IN THE SOUTHEAST REGIONS IN U.S.
2 Qtrs EPS ) 15%
Acc/Dis B
Extended 10% past 59.69 buy point from first-stage base.
Company
Symbol

36 Mos % of
Perf Fund In
Rtg the Stk
Equity Lifesty Prp

ELS
Extra Space Storag EXR
Mid Amer Apt Comm MAA
Public Storage
PSA
P S Business Parks PSB
Sovran Self Storag SSS
I T C Holdings Cor
ITC
Euronet Worldwide EEFT
Blackhawk Network HAWK
Total Sys Svc
TSS
44
47
21
41
17
34
19
23
21
22
B
B
B
B
A
B
B
B
B
C
93
96
97
93
91
94
89
95
98
95
93
96
91
95
88
91
85
93
94
96
+28 65.68 +3.47 Columbia Large Gro

+11 88.38 +3.11 Profunds Ultra Mid
+15 90.35 +1.93 Profunds Ultra Mid
+42 247.56 +5.59 Rydex Dyn S&P 500
+28 86.93 +1.24 Goldman Sachs Smal
+33 105.46 +5.46 Profunds Ultra Sma
+9 37.68 0.15 Pioneer Select Mid
+10 73.14 0.23 Fidelity Select It
30 46.95 +0.11 Profunds Ultra Sma
+6 52.79 0.95 Blackrock Event Dr
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
1.2
0.7
0.5
0.2
0.7
0.2
0.1
0.8
0.2
0.9
+
+
+
+
+
+
+
+
Vantiv Inc Cl A
VNTV
Toro Co
TTC
Prestige Brands
PBH
Avago Technologies AVGO
Intgrtd Devices
IDTI
Inphi Corp
IPHI
Monolithic Pwr Sys MPWR
Icon Plc
ICLR
I N C Research Hdg INCR
Equifax
EFX
23
22
25
16
22
27
35
20
28
26
C
C
B
B
B
B
A
B
B
B
92
94
94
96
88
91
87
95
99
90
93
89
92
88
96
97
94
86
97
94
+69 48.54 1.99 Fidelity Select It

3 77.30 +1.70 Dreyfus Select Sml
+42 50.88 0.17 Fidelity Select He
10 140.48 3.94 Fidelity Adv Elect
12 26.98 0.38 Profunds Ultra Mid
39 27.77 0.67 Profunds Ultra Sma
33 63.22 0.16 Alger Small Cap Fo
+6 75.41 +1.90 Wilshire Small Com
+33 48.44 +4.09 Icon Healthcare S
+40 113.20 +5.42 Usaa Science & Tec
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
1.6
0.1
0.8
8.1
0.3
0.1
2.5
2.9
2.0
0.9
+
+
N
Fiserv
Home Depot
Edwards Lifescienc
Globus Medical Inc
Icu Medical
Lemaitre Vascular
Exlservice Holding
Genpact Ltd
Cascade Microtech
China Biologic Pro
FISV
HD
EW
GMED
ICUI
LMAT
EXLS
G
CSCD
CBPO
25
25
37
25
30
40
24
21
20
38
B
C
C
B
B
A
B
B
B
A
91
93
96
86
92
94
90
87
97
92
89
91
90
85
88
98
97
87
85
98
+18 92.91 +1.17 Fidelity Select It

1 131.35 +0.91 William Blair Larg
36 80.99 78.7 Blackrock Health S
26 27.10 +0.80 Hartford Health Hl
29 110.25 +1.42 Goldman Sachs Smal
+7 15.99 +0.35 Fidelity Nasdaq Co
12 46.44 +1.38 Fidelity Select It
+89 24.44 0.20 Usaa Science & Tec
31 16.08 0.23 Fidelity Nasdaq Co
+92 131.69 +10.3 Putnam Global Heal
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
1.8
5.8
1.1
0.6
0.4
0.0
2.8
1.6
0.0
0.3
+
+
N
+
+
+
Regeneron Pharmctl REGN

Amerco
UHAL
Equinix Inc
EQIX
Logmein Inc
LOGM
Bright Horizns Fam BFAM
T A L Education Gp XRS
Flexsteel Inds
FLXS
On Assignment
ASGN
Heidrick & Struggl
HSII
M/aCom Tech
MTSI
46
16
81
46
36
32
15
28
30
29
B
B
B
C
B
A
B
B
B
B
95
96
85
87
97
97
85
90
98
89
86
93
90
90
90
98
97
93
94
88
9 551.49 +17.0 Fidelity Adv Biote

A+
6 393.40 +13.7 Pioneer Select Mid A+
+24 293.41 +3.47 Goldman Sachs Conc A+
21 68.08 +1.13 Profunds Ultra Sma A+
14 64.76 +0.61 Profunds Ultra Sma A+
25 48.01 +2.47 Fidelity Select Te
A
9 45.22 +0.38 Fidelity Nasdaq Co A+
+11 43.86 0.55 Profunds Ultra Sma A+
+28 27.01 0.64 Goldman Sachs Smal A+
+19 38.04 +1.22 Fidelity Select El
A+
7.1
0.5
4.3
0.1
0.2
0.1
0.0
0.2
0.1
0.3
+
N
+
N
N
+
+
+
Kroger
KR
Dycom Industries
DY
Maxlinear Inc Cl A MXL
Smith A O
AOS
Citrix Systems
CTXS
Realpage Inc
RP
Juniper Ntwks
JNPR
Grupo Aero Pac Ads PAC
Motorcar Pts Of Am MPAA
Aceto Corp
ACET
21
26
20
26
20
49
16
19
17
19
B
C
B
B
B
A
B
B
B
A
95
99
99
97
92
96
86
93
92
98
91
98
98
91
90
93
92
96
89
88
8
0
25
27
+4
6
+47
17
14
+26
Profunds Ultrabull
Profunds Ultra Sma
Fidelity Adv Elect
Profunds Ultra Mid
Rydex Dyn Ndq 100
Profunds Ultra Sma
Profunds Internet
Cornerstone Adviso
Dreyfus Select Sml
Profunds Ultra Sma
A+
A+
A+
A+
A+
A+
A+
C
A+
A+
0.2
0.2
0.3
0.4
0.3
0.1
2.7
0.0
0.3
0.1
N
+
+
+
Marketaxess Hldgs MKTX 44 B

Monarch Casino & R MCRI 20 B
Ulta Beauty
ULTA 40 B
Great Western Banc GWB 15 A
Imax Corp
IMAX 40 B
Smith & Wesson Hld SWHC 18 A
Grupo Fin Galicia GGAL 8 B
Dave & Buster's En PLAY 30 C
Palo Alto Networks PANW 178 B
Gibralter Inds
ROCK 29 B
96
96
96
88
89
97
92
99
99
95
95 27 107.92 +1.27 Primecap Odyssey A

93 17 22.29 0.01 Fidelity Nasdaq Co
94 1 185.43 +2.96 Goldman Sachs Flex
95 +21 29.95 +0.59 Profunds Ultra Sma
89 +29 39.10 +1.79
98 +135 21.57 1.88 Profunds Ultra Sma
97 1 26.02 +1.21 Fidelity Nasdaq Co
91 +55 40.09 0.07 Profunds Ultra Sma
92 15 186.57 +1.54 John Hancock Var I
97 18 24.20 0.94 Profunds Ultra Sma
A+
A+
A+
A+
1.7
0.0
0.9
0.1
0.0
0.1
0.0
0.1
2.7
0.1
Walker & Dunlop In

WD
Universal Display OLED
Fox Factory Holdin FOXF
11 B
57 B
19 A
91 97 3
91 96 +10
89 92 +3
41.94
79.29
15.13
76.51
77.66
23.21
29.11
94.79
35.25
28.15
+0.86
+2.11
0.56
+0.06
+2.58
+0.15
+0.49
+8.07
2.27
+2.71
Extended 9% past 82.67 cup-with-handle buy point.
REIT THAT ACQUIRES, OWNS AND OPERATES 2,250 SELF-STORAGE REIT THAT OWNS, ACQUIRES, DEVELOPS AND OPERATES PRIMARILY REIT THAT ACQUIRES, OWNS AND MANAGES SELF-STORAGE PROPERFACILITIES IN 38 U.S. STATES AND 192 IN EUROPE.
MULTI-TENANT FLEX, OFFICE AND INDUSTRIAL SPACE IN THE U.S.
TIES IN 25 EASTERN AND MIDWESTERN STATES.
Vol
% Price
Chg Close
Extended 13% past 78.42 cup-with-handle entry.
PUBLIC STORAGE (PSA)

Grp 32
o$247.56 P S BUSINESS PARKS INC (PSB)
Grp 32
o$86.93 SOVRAN SELF STORAGE INC (SSS)
Grp 32
o$105.46
Acc EPS RS
P/E Dis Rtg Rtg
3 Qtrs EPS ) 15%
6 Qtrs EPS ) 15%
Eps Due 2/17
Acc/Dis B+
Acc/Dis B
A+
A+
A+
A+
A+

4 Qtrs EPS ) 15%
Eps Due 2/17
Acc/Dis B+
Extended 14% above 218.09 entry on good relative strength.
Fades after clearing 88.28 entry in saucer with handle.
Acc/Dis B-
Acc/Dis A
Extended 7% past 98.21 entry from cup base
I T C HOLDINGS CORP (ITC)

Grp 34
o$37.68 EURONET WORLDWIDE INC (EEFT)
Grp 36
o$73.14 BLACKHAWK NETWORK INC (HAWK)
Grp 36
o$46.95
ENGAGED IN THE TRANSMISSION OF ELECTRICITY FROM GENERATING PROVIDES ATM, POINT-OF-SALE AND CARD OUTSOURCING SERVICES OPERATES A PAYMENT NETWORK IN THE U.S. AND 21 OTHER COUNSTATIONS IN MI, IA, MN, IL, MO, OK AND KS
AS WELL AS EFT SOFTWARE AND PREPAID SERVICES TO RETAILERS TRIES TO OFFER GIFT CARDS AND OTHER PREPAID PRODUCTS
11 Qtrs EPS ) 15%
Last Qtr Eps +52%5
9 Qtrs EPS ) 15%
Acc/Dis B
Acc/Dis B
Sup/Demand 82
Building big, long cup base with 44.10 buy point.
Consolidating below 10-week line as new base forms.
Acc/Dis B
2% past 45.88 cup with handle entry as breakout loses steam.
TOTAL SYSTEM SERVICES (TSS)

Grp 36
o$52.79 VANTIV INC CL A (VNTV)
Grp 36
o$48.54 TORO CO (TTC)
Grp 37
o$77.30
PROVIDES ELECTRONIC PAYMENT PROCESSING AND RELATED SERVIC- PROVIDES A SUITE OF PAYMENT PROCESSING SERVICES TO RETAIL- MANUFACTURES TURF MAINTENANCE/LANDSCAPING EQUIPMENT, IRRIES TO FINANCIAL AND NONFINANCIAL INSTITUTIONS
ERS, MERCHANTS AND FINANCIAL INSTITUTIONS ACROSS THE U.S.
GATION SYSTEMS AND RESIDENTIAL YARD PRODUCTS

4 Qtrs EPS ) 15%
Eps Due 1/25
Acc/Dis C

7 Qtrs EPS ) 15%
Eps Due 2/10
Acc/Dis C-
1 Qtrs EPS ) 15%
Extended above 48.18 buy point, testing 10-week average.
Gain from 41.18 entry hit 30%; OK to take profits.
4% above October 74.22 flat base.
Acc/Dis C
PRESTIGE BRANDS HOLDINGS (PBH)

Grp 38
o$50.88 AVAGO TECHNOLOGIES LTD (AVGO)
Grp 40
o$140.48 INTEGRATED DEVICE TECH (IDTI)
Grp 40
o$26.98
MARKETS OTC SORE-THROAT DRUGS, LIQUID BANDAGES, WART RE- SINGAPOREAN DESIGNER OF ANALOG ICS FOR TELECOM, INDUSTRIAL, MANUFACTURES MEMORY, LOGIC AND TELECOM ICS FOR CONSUMER,
MOVER, HOUSEHOLD CLEANING PRODUCTS AND OTHER ITEMS.
AUTOMOTIVE AND COMPUTING MARKETS.
COMPUTING AND COMMUNICATIONS INFRASTRUCTURE MARKETS.
+13% Ann. EPS Gro PE 25 Avg. Daily Vol 318,400 Debt 253% +56% Ann. EPS Gro PE 16 Avg. D. Vol 3,502,100 Debt 168%
Last Qtr Eps +26%6
R&D 16%
4 Qtrs EPS)15%
Eps Due 2/3
Acc/Dis BAcc/Dis B
Sup/Demand 81

9 Qtrs EPS ) 15%
Pulls back near 50.81 buy point after sharp reversals.
Nearing 1st test of 10-week line after breakout over 24.63.
Handle area forms in long consolidation; 149.82 buy point
Acc/Dis B
Sup/Demand 91
INPHI CORP (IPHI)

Grp 40
o$27.77 MONOLITHIC POWER SYSTEMS (MPWR)
Grp 40
o$63.22 ICON PLC (ICLR)
Grp 41
o$75.41
DESIGNS ANALOG MULTIPLEXERS, ENCODERS, AMPLIFIERS AND MEM- DESIGNS ANALOG & MIXED SIGNAL ICS USED IN DC/DC CONVERTERS, PROVIDER OF CONTRACT CLINICAL RESEARCH SERVICES TO THE PHARORY BUFFERS FOR SERVERS, ROUTERS AND STORAGE EQUIPMENT.
LED DRIVERS, LCD BACKLIGHT INVERTERS & AUDIO AMPLIFIERS.
MACEUTICAL, BIOTECHNOLOGY AND MEDICAL DEVICE INDUSTRIES

8 Qtrs EPS ) 15%
Consolidating after late-stage breakout; wait for new entry.

2 Qtrs EPS ) 15%
Acc/Dis A-
First test of 10-week line after breakout over 56.29.

Last Qtr Eps +29%6
Eps Due2/22
Acc/Dis B+
Forming cup-type base with 84.24 buy point.
I N C RESEARCH HDGS CL A (INCR)

Grp 41
o$48.44 EQUIFAX INC (EFX)
Grp 43
o$113.20 FISERV INC (FISV)
Grp 43
o$92.91
PROVIDES PHASE I TO PHASE IV CLINICAL DEVELOPMENT SERVICES MANAGES CREDIT, FINANCIAL, PUBLIC RECORD, MARKETING AND DE- PROVIDES INTEGRATED INFORMATION AND ELECTRONIC COMMERCE
FOR THE BIOPHARMACEUTICAL AND MEDICAL DEVICE INDUSTRIES
MOGRAPHIC INFORMATION OF INDIVIDUALS/BUSINESSES
SYSTEMS AND SERVICES TO ABOUT 14,500 CLIENTS WORLDWIDE
+243% Ann. EPS Gro PE 28 Avg. D. Vol 466,800 Debt 106%

Last Qtr Eps +152%5
7 Qtrs EPS ) 15%
Acc/Dis B
Forming cup base with 51.79 entry.

+
+
N
0 Qtrs EPS ) 15%
0 Qtrs EPS ) 15%
Acc/Dis B-
Extended from 105.96 buy point after October breakout.

2 Qtrs EPS ) 15%
Eps Due 2/1
Acc/Dis B-
Shares 2.5% past 90.64 entry, but falling below 10-week.
HOME DEPOT INC (HD)

Grp 44
o$131.35 EDWARDS LIFESCIENCES CP (EW)
Grp 45
o$80.99 GLOBUS MEDICAL INC CL A (GMED)
Grp 45
o$27.10
1255M Shares 94 Comp. Rating 93 EPS RS 91 ROE 57% 209.2M Shares 92 Comp. Rating 96 EPS RS 90 ROE 20% 67.8M Shares 97 Comp. Rating 86 EPS RS 85 ROE 18%
OPERATES 2,263 HOME DEPOT STORES OFFERING BUILDING MATERI- DEVELOPS PRODUCTS TO TREAT ADVANCED CARDIOVASCULAR DISOR- DEVELOPS INNOVATIVE FUSION AND DISRUPTIVE TECHNOLOGIES THAT
ALS AND HOME IMPROVEMENT AND LAWN AND GARDEN PRODUCTS DERS INCLUDING HEART VALVE AND PERIPHERAL VASCULAR DISEASE. PROMOTE HEALING IN PATIENTS WITH SPINE DISORDERS.

28.20 0.55 Profunds Ultra Sma A+ 0.1 N Last Qtr Eps +18%5 Last Qtr Sales +6%
1 Qtrs EPS ) 15%
50.96 1.72 Primecap Odyssey A A+ 0.4 N
18.28 +0.19 Fidelity Nasdaq Co A+ 0.0 +
Acc/Dis C+

3 Qtrs EPS ) 15%
Eps Due 2/1
Acc/Dis C-

Last Qtr Eps +17%5
Acc/Dis B
Attention IBD
Subscribers!
Please be aware there are fraudulent renewals notices

being sent to subscribers of several publications
including IBD by a company called Associated
Publishers Network APN and/or United Publishers
Exchange. Please do not respond to any mail pieces
from this company.
Extended 6% past 123.90 flat-base buy point.
In buy range from 77.47 buy point of cup-like pattern.
Trying to regain 27.37 buy point of cup with handle.
I C U MEDICAL INC (ICUI)

Grp 45
o$110.25 LEMAITRE VASCULAR INC (LMAT)
Grp 45
$15.99 EXLSERVICE HOLDINGS INC (EXLS)
Grp 46
o$46.44
DEVELOPS DISPOSABLE MEDICAL CONNECTION SYSTEMS FOR USE IN DEVELOPS DISPOSABLE & IMPLANTABLE VASCULAR DEVICES TO AD- PROVIDES BUSINESS PROCESS OUTSOURCING, RESEARCH AND ANAVASCULAR THERAPY, ONCOLOGY AND CRITICAL CARE APPLICATIONS. DRESS THE NEEDS OF VASCULAR SURGEONS & INTERVENTIONALISTS. LYTICS, AND RISK ADVISORY SERVICES TO FINANCIAL MARKETS.

Last Qtr Eps +52%6
3 Qtrs EPS ) 15%
Eps Due 2/8
R&D 6%
Acc/Dis B-

Last Qtr Eps +120%5
4 Qtrs EPS ) 15%
Eps Due 2/23
Acc/Dis A-
2 Qtrs EPS ) 15%
Consolidation around 10-week line; 123.08 entry.
Small cap extended nearly 8% from 14.84 entry.
19% past 39.15 buy point on rising relative strength.
Acc/Dis B+
Below is an example of the bogus direct mail piece:
GENPACT LTD (G)

Grp 46
o$24.44 CASCADE MICROTECH INC (CSCD)
Grp 49
$16.08 CHINA BIOLOGIC PRODUCTS (CBPO)
Grp 51
o$131.69
PROVIDES BUSINESS PROCESS AND INFORMATION TECHNOLOGY SER- MANUFACTURES ENGINEERING WAFER PROBE STATIONS, ANALYTICAL CHINESE DEVELOPER OF PLASMA-BASED PHARMACEUTICALS SUCH
VICES AS WELL AS A GLOBAL DELIVERY NETWORK FOR ENTERPRISES. PROBES AND PRODUCTION PROBE CARDS
AS HUMAN ALBUMIN AND IMMUNOGLOBULIN PRODUCTS.
Please contact IBD Customer Service at

1.800.831.2525 with questions or for more details.
2014 Investors Business Daily, Inc. Investors Business
Daily, IBD, and corresponding logos are registered trademarks
owned by Investors Business Daily, Inc.
Acc/Dis B+
Nesting below 10 week line, 1% past 24.14 buy point.

4 Qtrs EPS ) 15%
Acc/Dis B
Thinly traded small cap just below 16.45 buy point.
Last Qtr Eps +16%6
8 Qtrs EPS ) 15%
Eps Due 3/2
R&D 2%
Acc/Dis A-
In buy range after clearing 127.10 entry of cup with handle.
AFTER MARKET
IBD New Issues Index
A9
Leading New Issues
GoDaddy Leads List Of Best Tech IPOs
Offering
Company
Symbol Date
Aclaris Theraptcs ACRS 10/ 7/15
Seres Therapeutcs MCRB 6/26/15
Collegium Pharma COLL 5/ 7/15
Aduro Biotech Inc ADRO 4/15/15
Advanced Acce Applic AAAP 11/11/15
Penumbra Inc
PEN 9/18/15
Cytomx Theraptcs CTMX 10/ 8/15
Kempharm Inc KMPH 4/16/15
The largest provider of website hosting services, GoDaddyGDDY, leads the list of the best performing technology IPOs of 2015, up 68% as of
Thursday from its initial public offering price
of 20, reports Renaissance Capital. Tied for second is memory chip company Adesto TechnologiesIOTS, and ShopifySHOP, a provider of e-commerce services, both up 56%.
Offering
price
11.00
18.00
12.00
17.00
16.00
30.00
12.00
11.00
Current
price
28.92
42.50
27.02
31.74
29.48
54.97
20.69
18.88
EPS Industry
%Chg Rtg group
162.9 3 Medical-Generic Drugs
136.1 2 Medical-Biomed/Biotech
125.2 7 Medical-Generic Drugs
84.3 3 Medical-Products
83.2 49 Medical-Products
71.6 4 Medical-Ethical Drugs
Lead
underwriter
Jefferies & Co
Goldman Sachs & Co
Jefferies & Co
Bofa Merrill Lynch
Citigroup
J P Morgan
Bofa Merrill Lynch
Cowen And Company
THE NEW AMERICA

AMGEN Thousand Oaks, California
New America Archive
BY AMY REEVES
Amgen
www.amgen.com
Ticker
Share price
12-month sales
5-year profit growth rate
Biotech pioneer Amgen has long

depended on its flagship drugs for
its revenue stream, but the next
few years could see a changing of
the guard as new medications overshadow the old.
Currently, more than half of
AmgensAMGN sales come from
drugs that debuted in the 1990s:
the sister drugs Neulasta and Neupogen, both of which stimulate production of white blood cells, and
Enbrel, which treats immunology
conditions such as rheumatoid arthritis and psoriasis. Amgens legacy anemia treatment, Epogen, still
provides 9% of sales after being approved way back in 1989.
However, as some of the earliest
and therefore simplest biologic
drugs, theyve also been the first targets for rivals waiting to sell what
are known as biosimilars once patents lapse on Amgens products. Biosimilars arent quite like generic
drugs, which are identical copies of
the originals, but they are similar
enough to be used interchangeably
by at least some physicians.
Biosimilars of Neupogen have
been sold for a few years in Europe,
and this year NovartisNVS version,
Zarxio, entered the American market. It has put more weight on the
growth of Amgens launches.
IBD SmartSelect Corporate Ratings
Composite Rating
Earnings Per Share
Relative Price Strength
Industry Group Rank
Sales+Profit Margins+ROE
Accumulation/Distribution
See Investors.com for more details
Amgens headquarters in Thousand Oaks, Calif. The company is at a

crossroads where its more established products face rival challenges.
Bio Boosts, Declines

Amgen still shows healthy growth for many of its well-established
drugs, but some are seeing sales falter as rival drugs come in
Product sales, in billions, with percentage change
$15
12
0.9
0.6
0.3
0
Q3 2014
30%
4%
-6%
-5%
Enbrel
Neulasta
Aranesp
Epogen
Neupogen
Source: Company reports
Probably the most anticipated

Amgen launch this year was for Repatha, a treatment for high cholesterol approved in Europe in July
and in the U.S. in August.
Repatha is one of a new class of
cholesterol medications called
PCSK9 inhibitors, also being developed by several other drugmakers.
In fact, Regeneron PharmaceuticalsREGN and its partner SanofiSNY
launched their own PCSK9 inhibitor, Praluent, just a month earlier
than Repatha in the U.S.
Since the clinical trials indicate
similar effectiveness for both
drugs, the two have been duking it
out for payer deals. Last month

Amgen was put on the preferred
formulary of CVS HealthCVS, while
Regeneron and Sanofi did the same
with UnitedHealthUNH.
Analysts agree, however, that the
crucial test for Repatha will come
next year. Thats when Amgen reports on the first results from its
trial measuring Repathas effects
on cardiovascular outcomes that
is, whether it actually reduces cardiovascular events like heart attack and stroke. Praluents corresponding tests come shortly after.
Though the FDA approved both
Repatha and Praluent based on
their ability to lower LDL or bad

cholesterol, that ability doesnt
mean that they automatically improve heart health.
Better Than Expected?

In a Dec. 14 note upgrading
Amgen to overweight, Morgan
Stanley analyst Matthew Harrison
estimated that outcomes data
could add 20% in annual sales of Repatha, even if Praluent (as is likely)
gets the same result. But his upgrade was driven by a survey of cardiologists that found it could do better than expected even before that.
While we will be the first to ac-
IPO Filings Soon To Be Priced

Symbol/
Exchange
Shares
(000)
Estimated Mkt Value

Price
($Mil) Industry Group
P/E Ratios:
Co / Grp
Lead Underwriter
Yirendai Ltd Ads

YRD/NSE
8,625 9.0 11.0 644.9 FinanceConsumer Loans n.a./ 11 Morgan Stanley.
China. Chinabased operator of an online consumer finance marketplace connecting borrowers and investors.
GNST/NDQ 5,348 13.0 15.0 284.4 MedicalBiomed/Biotech
n.a./ 44
Gensight Biologics Ads
France. Francebased developer of gene therapies for the treatment of severe retinal diseases.
Leerink Partners.
BOXL/NDQ 1,278 8.0 10.0 40.9

Consumer ProdElectronic n.a./ 24 Aegis Capital Corp.
Boxlight Corp Cl A
Lawrenceville, GA. Develops interactive visual imaging technology for schools, universities, businesses and government agencies.
Dawson James Sec Inc.
Sole Elite Group Limited SOLE/NDQ 3,000 10.0 12.0 216.0 ApparelShoes & Rel Mfg 8/ 17
China. Chinabased company engaged in designing, producing and selling shoe soles to sports shoes manufacturers.
13,225 12.0 14.0 718.6 FinanceProperty Reit
n.a./ 48 Barclays Capital.
International Mkt Center IMC/NSE
Las Vegas, NV. REIT that owns and operates businesstobusiness showroom space for the home furniture, decor and gift industries.
knowledge that survey data tends

to skew toward high uptake, the
cardiologists and PCPs (primary
care physicians) we surveyed believe PCSK9 inhibitors can obtain
30% to 40% share of patients . . .
prior to outcomes data, Harrison
wrote. This is well above what
both we and the consensus model
(see), and even if the penetration
was cut in half, it would still be
above consensus.
Analysts call for peak annual Repatha sales of $4 billion to $5 billion, but Harrison isnt the only analyst who sees upside to that number. RBC Capital Markets analyst
Michael Yee recently wrote he
thinks sales could be twice that.
However, the peak isnt expected
until 2020, and the need to negotiate with payers is keeping the
launch fairly slow in the near term.
Amgen has a few other cards to
play, though, starting with bloodcancer drug Kyprolis.
Amgen came by Kyprolis when it
acquired Onyx Pharmaceuticals in
2013 for $10.4 billion. Many investors at the time balked at the price
tag, but Amgen has been working
to justify it by doing more research
to expand the drugs label.
When the FDA first approved
Kyprolis for multiple myeloma in
2012, it cleared the drug only for advanced cases those whod had at
least two prior treatments and
only in combination with another
drug called Velcade. Also, Amgen
couldnt put any survival benefit on
Kyprolis label, as the clinical trials
hadnt proven the benefit.
Amgen won approval for somewhat less advanced multiple myeloma this summer, and it produced
studies demonstrating a survival
benefit, as well as Kyprolis effectiveness without Velcade. In the
most recently reported third quarter, Kyprolis sales jumped 46%
from a year ago to $137 million.
Overall, Amgens earnings rose
18% to $2.72 a share for the quarter, beating analyst estimates by 34
cents. Sales increased 14% to $5.72
billion, also ahead of Street views.
AOS A.O. Smith

AYI
Acuity Brands
AMZN Amazon
AMWD American Woodmark
ABCB Ameris Bancorp
12/15/15
12/10/15
12/11/15
12/4/15
10/28/15
10/15/15
AMSG
ARMH
BDX
HAWK
CALM
DAL
Amsurg
ARM Holdings
Becton Dickinson
Blackhawk Network
Cal-Maine Foods
Delta
11/5/15
11/6/15
10/26/15
11/10/15
ELLI
EPAM
EFX
EEFT
Ellie Mae
Epam Systems
Equifax
Euronet Worldwide
10/20/15
11/25/15
11/20/15
10/19/15
11/24/15
12/16/15
HDB
HQY
HOMB
IPHI
IDTI
LNKD
HDFC Bank
HealthEquity Inc.
Home Bancshares
Inphi
Integrated Device
LinkedIn
11/17/15 LOGM LogMeIn

11/19/15 LOW Lowe's
12/2/15 MKTX Marketaxess Holdings
10/13/15
10/27/15
12/7/15
11/9/15
11/27/15
MD
MSCC
MNST
NTES
NKE
Mednax
Microsemi
Monster Beverage
NetEase
Nike
12/14/15
10/14/15
11/13/15
10/21/15
11/12/15
12/8/15
12/17/15
11/16/15
ASGN
P
PNFP
PLNT
RHT
RNG
SABR
NOW
On Assignment
Pandora
Pinnacle Financial
Planet Fitness
Red Hat
RingCentral
Sabre
ServiceNow
10/23/15
11/2/15
11/3/15
11/18/15
10/12/15
10/22/15
11/11/15
12/9/15
11/23/15
10/6/15
10/30/15
11/4/15
10/16/15
SBNY
SNFC
LUV
SQ
SBUX
STOR
TTS
TDG
TRU
UA
VRTU
WAL
ZOES
Signature Bank
Simmons First Natl
Southwest Airlines
Square IPO
Starbucks
Store Capital
Tile Shop Holdings
TransDigm Group
TransUnion
Under Armour
Virtusa
Western Alliance
Zoe's Kitchen
Unusual Events
Prices Of Recent IPOs

Company
92
88
79
46
A
B
Seeing The Upside
Q3 2015
6%
Repathas Launch
Company
AMGN
Near 162
$21.5 bil
15%
Issue Date Symbol Company Name

10/7/15
10/8/15
12/1/15
11/30/15
12/3/15
Biotech Pioneer Finds Itself At The Crossroads
Symbol/ Offer
Exchange Date
High
Filing Offer
Price Price
% Chg
% Chg
From Current From
Filing Price Offer Industry Group
Lead Underwriter
Atlassian Corp Plc Cl A

Duluth Holdings Inc Cl B
Square Inc Cl A
Match Group Inc
TEAM/NDQ 12/10
DLTH/NDQ 11/20
SQ/NSE 11/19
MTCH/NDQ 11/19
Axsome Therapeutics Inc

Mimecast Limited
Instructure Inc
Cerecor Inc
AXSM/NDQ 11/19 13.0 9.0 30.8 8.5 5.6 MedicalBiomed/Biotech Ladenburg Thalmann
MIME/NDQ 11/19 12.0 10.0 16.7 10.0 0.0 Computer SftwrSecurity Goldman Sachs & Co
INST/NSE 11/13 18.0 16.0 11.1 20.7 29.4 Compter SftwrEdu/MediaMorgan Stanley
CERC/NDQ 11/13 7.0 6.5 7.1 3.1 51.7 MedicalBiomed/Biotech Maxim Group Llc
20.0 21.0
5.0 28.0 33.4
16.0 12.0 25.0 15.7 30.8
13.0 9.0 30.8 12.3 36.9
14.0 12.0 14.3 14.3 19.0
Comp SftwrSpec Entrprs Goldman Sachs & Co

RetailApparel/Shoes/AccWillaim Blair & Co
FinanceCrdtcard/Pmtpr Goldman Sachs & Co
InternetContent
J P Morgan
Xtera Communications Inc XCOM/NDQ 11/12 11.0 5.0 54.5 4.6 8.0 InternetNetwork Sltns Needham & Co Inc
Voyager Therapeutics Inc VYGR/NDQ 11/11 17.0 14.0 17.6 20.7 47.8 MedicalBiomed/Biotech Cowen And Co
W A V E Life Sciences
WVE/NDQ 11/11 17.0 16.0 5.9 16.1 0.3 MedicalBiomed/Biotech Jefferies & Co
Keefe Bruyette Woods
Equity Bancshares Cl A
EQBK/NDQ 11/11 24.0 22.5 6.3 23.8 5.8 BanksMidwest
Advanced Acce Applic Ads AAAP/NDQ 11/11 17.0 16.0 5.9 29.5 84.3
Fuling Global Inc
FORK/NDQ 11/ 4 7.0 5.0 28.6 3.1 38.0
Myokardia Inc
MYOK/NDQ 10/29 17.0 10.0 41.2 12.6 26.1
0.0 7.8 56.8
Adesto Technologies Corp IOTS/NDQ 10/27 5.0 5.0
Multi Packaging Sol Intl
Dimension Therapeutics
American Farmland Co
C P I Card Group Inc
kets
MPSX/NSE 10/22
DMTX/NDQ 10/22
AFCO/NSE 10/20
PMTS/NDQ 10/ 9
Cytomx Therapeutics Inc

Allegiance Bancshares
Pure Storage Inc Cl A
Aclaris Therapeutics Inc
CTMX/NDQ
ABTX/NDQ
PSTG/NSE
ACRS/NDQ
Novocure Limited
Edge Therapeutics Inc
Performance Food Group
Mirna Therapeutics Inc
NVCR/NDQ
EDGE/NDQ
PFGC/NSE
MIRN/NDQ
MedicalProducts
Citigroup
HseholdAppliancs/WaresBurnham Securities
MedicalBiomed/Biotech Credit Suisse
ElecSemiconductor Mfg Needham & Co Inc
17.0 13.0 23.5 18.0 38.8 Containers/Packaging

16.0 13.0 18.8 12.6 3.5 MedicalBiomed/Biotech
10.5 8.0 23.8 7.1 11.4 FinanceProperty Reit
13.0 10.0 23.1 9.9 0.6 FinanceCrdtcard/Pmtpr
Bofa Merrill Lynch

Goldman Sachs & Co
Deutsche Bank Sec
B M O Capital Mar-
10/ 8
10/ 8
10/ 7
10/ 7
16.0
24.0
18.0
16.0
Bofa Merrill Lynch

Robert W Baird & Co
Morgan Stanley
Jefferies & Co
10/ 2
10/ 1
10/ 1
10/ 1
29.0 22.0 24.1 27.5 25.0

16.0 11.0 31.3 12.6 14.2
25.0 19.0 24.0 25.1 32.1
15.0 7.0 53.3 9.4 34.7
Surgery Partners Inc

SGRY/NDQ 10/ 1
Penumbra Inc
PEN/NSE 9/18
Nabriva Therapeutics Ads NBRV/NDQ 9/18
Regenxbio Inc
RGNX/NDQ 9/17
26.0
28.0
17.0
19.0
12.0 25.0 20.7 72.4 MedicalBiomed/Biotech

21.0 12.5 24.0 14.2 BanksWest/Southwest
17.0 5.6 17.0 0.2 ComputerData Storage
11.0 31.3 28.9 162.9 MedicalGeneric Drugs
MedicalProducts
MedicalBiomed/Biotech
WholesaleFood
MedicalBiomed/Biotech
19.0 26.9 20.7 9.0 MedicalHospitals

30.0
7.1 55.0 83.2 MedicalProducts
J P Morgan
Leerink Partners
Credit Suisse
Citigroup
Bofa Merrill Lynch
J P Morgan
Leerink Partners
Morgan Stanley
It was the best sales growth in

some years, but Amgen acknowledged that some of it was due to
one-time events, such as one customers abnormally large purchase
of Enbrel. Amgens guidance was
more modest; analysts overall are
expecting a slowdown, with earnings up 5% in the current quarter
and up 6% next year.
The Street expects earnings
growth to jump to 16% the year
after that, but the longer-term outlook depends on the success of
drugs currently in the pipeline.
Analyst Harrison pegs June 2016
as the likely report date for the results of a late-stage study of romosozumab, a medicine Amgen is
developing for osteoporosis. If it
succeeds, the drug could eventually reach blockbuster status, with
more than $1 billion a year in sales.
But in the nearer term, Amgen
doesnt have many levers left to
keep growth pumping, says Wells
Fargo analyst Jim Birchenough.
With a highly leveraged balance
sheet and commitment to its dividend policy, we view Amgens business development opportunities as
much more limited than peers,
Birchenough wrote in a Dec. 3 report, initiating coverage at neutral.
While Amgen has been able to
beat consensus estimates for the
past five years, with share repurchases and aggressive cost cutting,
we believe that further cost cuts
would be difficult to achieve and
that focus will increasingly be on
top-line performance, Birchenough said.
We invite you to
take a complimentary
two week trial.
Call 1.800.831.2525
or go to
Investors.com/LB1
201 Investors Business Daily, Inc. Investors Business Daily,

IBD, Leaderboard and corresponding logos are registered trademarks owned by Investors Business Daily, Inc.
A10
INVESTORS.COM
QUICK APPRAISAL
Single most important result
Rating A Remodel
Although 35% of U.S. homeowners said in a

September survey that they would rather move
than remodel their current home, those whove
remodeled usually have done it themselves,
with the result most often being that its made
their homes more livable.
Sources: Realtor.com, HouseLogic.com
Beauty and
aesthetics
15%
More of owners
personality
15%
Other 15%
Top priority project, if given $25,000 to remodel
Who did the project
Long-lasting materials
17%
Better livability
38%
Solely by owner
Solely by professional
38%
28%
39%
Owner purchased materials/hired labor

Owner contributed some labor
35%
Kitchen
9%
Bathroom
9%
New roofing
6%
Hardwood flooring refinished
6%
New wood flooring
4%
Basement conversion to living area
3%
HVAC replacement
Bedroom 1%
24%
INSIDE REAL ESTATE

How Student Debt Hinders Homebuying
Its About More Than Money
Most recent college grads
have enough income, so
whats holding them back?
New Streetcar
Projects On
Wrong Track
Revitalization Plans Go Awry
BY BLOOMBERG NEWS
BY MARILYN MUCH
As the share of first-time homebuyers continues to plummet, one of

the obstacles many consumers face
as they consider moving off the
sidelines into the market is mounting student loan debt.
Student loan debt has swelled
over the past few years as consumers have prioritized paying off
other forms of debt, like credit card
balances.
Wage growth has been weak,
which has made it tougher to pay
down student loans, while home
prices have been rising.
The psychological effect of having a large debt burden also comes
into play when considering buying
a home and may well cause a delay
in the purchase.
The Feds key interest rate increase on Wednesday could also
have an impact on a homebuyers
ability to qualify for a mortgage.
Overall, the share of first-time
homebuyers declined to 32% in the
12 months ending in June from
33%, the lowest share since 1987, according to a survey released last
month by the National Association
of Realtors. Historically, the longterm average shows that nearly
40% of primary purchases are
from first-time homebuyers.
Twenty-five percent of first-time
buyers said saving for a down payment was the most difficult task
in buying a home. Of those, 58%
said student loans delayed saving
for a home or a down payment.
Our most recent data on firsttime homebuyers is the lowest in
nearly 30 years, Lawrence Yun,
NAR chief economist, told IBD.
Why is that? Student loan debt
has doubled in the past five years in
the aggregate.
The survey found that the median student loan debt for all buyers
is $25,000.
Yun says that the first-time homebuyers surveyed indicated that student loan debt held them back in
the timing of their purchase by
three years. If there had been no
student debt, he adds, they likely
would have purchased the home
three years earlier.
Overall, the decline in first-time
homebuyers has been more dramatic among people under 35, Yun
adds.
Another testament that the
younger millennials are hamstrung because of the student debt
loans they are carrying is, anecdotally, we are hearing younger people with large student debt want to
pay it off before taking on another
large debt like a mortgage, he said.
Student loan debts impact on homebuying may only worsen as housing prices and mortgage rates rise.
The Fall Of The First-Time Buyer

After a spike resulting from a tax credit offered to first-time
homebuyers in 2008-2010, their number in the U.S. has yet to
reach the historical norm of 40%
Percentage of first-time homebuyers
50%
40
(survey was irregular prior to 2003)
30
81 85 87 89 91 93 95 97 99 01 03 04 05 06 07 08 09* 10* 11 12 13 14 15
Source: National Association of Realtors
So there is a psychological impact

as well. Clearly student loan debt is
a significant reason holding back
the younger millennials, who
would be first-time buyers.
Student Loan Debt Triples

A second factor holding them
back is tight underwriting standards, which generally hurt younger people, he says. And because
theres a shortage of new homes
under construction, its pushed up
home prices, making it more difficult to convert to homeownership,
especially for renters who have no
home equity, Yun says.
Student loan debt has some sort
of downward pressure on homeownership rates for young renter
households age 20-39, a prime
homebuying group, Irene Lew, research assistant at the Joint Center
for Housing Studies at Harvard
University, told IBD.
Lew says that on a macro level,
outstanding student loan balances
have increased substantially. Between 2004 and 2014, she says, aggregate outstanding student loan
debt has more than tripled in real
The Real Estate Marketplace
INVESTMENT
PROPERTIES
*Tax credit impact
value. This has happened as

households have gotten rid of
other kinds of consumer debt, such
as credit card debt, while student
loan debt has risen steadily.
Student loans (are) the biggest
source of nonhousing related consumer loan debt held by Americans.
In a November research paper,
Lew noted that following the Great
Recession, the share of young renter households, age 20 to 39, with
high student loan burdens or
those allocating more than 14% of
their monthly income toward student loan payments nearly quadrupled from 5% in 2007 to 19% in
2013.
More Highly Burdened

Payment burdens are going up
because median incomes have
been going down in this age group
in the wake of the recession, even
as monthly payments have increased, Lew told IBD.
A contributing factor to low homeownership rates among young
renter households, she adds, is
theyre more highly burdened by
student loan payments.
Student loan debt may also delay
the accumulation of savings for a
down payment on a home, as cash
savings and assets are generally
lower among young renters with
student loans compared to those
without them, Lew noted in her
paper.
Daren Blomquist, vice president
at RealtyTrac, says student loan
data are available only on a state
level. In a 2014 survey on housing
affordability for recent college
grads, RealtyTrac examined the
minimum amount of income needed to purchase a median-priced

home, with and without student
loans, in 494 counties.
It got an average of how much additional income the grads would
need to buy a home, if they had student loan debt. In 475 counties, or
96% of the total, recent graduates
making the median income and
having the average student loan
debt for the state could afford to
buy a median-priced home, the survey found.
There were only seven counties
where having student loan debt
would make or break if you could
afford to buy a house, Blomquist
said.
Student loan debt does have a significant impact on buying a home
because you have to make onethird more in income to afford to
buy the home with a student loan
than without a student loan, Blomquist said.
A Psychological Component
The survey found that the additional amount of money needed to
buy a home with a student loan
vs. without one was about
$9,000 across the country, he says.
That means that if you have a student loan, you need to make about
$9,000 more to afford the same
home for people making the median income, he says.
Theres a psychological component to this as well for many firsttime homebuyers, he adds. Even
if on paper they can afford to buy a
home with student loan debt, they
may not want to take on another
couple hundred thousand dollars
in debt if theyre still paying off a
student loan.
Blomquist says the student loan
debt problem is getting worse because home prices continue to rise,
making homes less affordable.
The saving grace of this housing
market is rock-bottom interest
rates, he said prior to the Fed raising its key interest rate by 25 basis
points on Wednesday.
Yun says a 25-basis point increase has very minimal impact
on student loan debt.
He says most student loans have
fixed rates, and for borrowers with
adjustable rates from private lenders, the amount they pay each
month in interest will perhaps
slightly increase.
Home Sale Reportedly Sets Record

The U.S. Department of Housing
and Urban Development
offers multifamily properties to be
sold competitively, all-cash, as-is,
no financing or mortgage
insurance provided.
Download a Free Info & Bid Kit for each property at:
http://portal.hud.gov/hudportal/HUD?src=/
program_offices/housing/mfh/pd/mfplist
See property photos, maps and subscribe to
our electronic mailing list!
$301 Mil For Paris Mansion

BY BLOOMBERG NEWS
A mansion outside Paris has

fetched a world record price of
more than 275 million euros ($301
million), two people with knowledge of the matter said.
Chateau Louis XIV was sold to a
Middle Eastern buyer, the people
said, asking not to be identified because the sale is private. Christies
International Real Estate was involved in brokering the deal, one of
the people said. Cogemad, which
developed the building, and
Christies declined to comment.
The villa is in a 56-acre park between Versailles and Marly-le-Roi
andtook threeyears toconstruct,according to Cogemads website. The
house includes an aquarium, cinema and a wine cellar, while outside

theres a fountain covered in gold
leaf. The website further described
the property as having an infinite
array of flowers, marble statues,bridle paths and a hedged labyrinth.
The previous confirmed record
price for a home was set when a
penthouse in London sold for
about $221 million in 2011,
Christies International said in September.
Russian
billionaire
Mikhail Prokhorov lost a 10%
down payment on a 390 millioneuro villa in southern France after
he failed to complete the purchase,
a court ruled in 2010.
Cogemad was founded by Emad
Khashoggi and has developed
homes in France and Russia, according to the companys website.
The down-and-out men wait for

the streetcars on Atlantas Edgewood Avenue, especially when the
weather is bad. The two-car trains,
installed at a cost of $98 million to
revive downtown, have become a
de facto rolling homeless shelter.
The 2.7 mile Atlanta loop, which
turns one this month, is among
more than a dozen such projects
rolled out in American cities since
2009, with four in the past year.
They are the product of cities desire for hipper downtowns and a resurgent U.S. streetcar industry, and
are paid for with $1.2 billion from
President Barack Obamas economic stimulus program, other federal
sources and state and local dollars.
While streetcars in Portland, Ore.,
and Seattle have succeeded measured by high ridership and nearby
investment others have cost overruns, construction delays, traffic
snarls and accidents as drivers adjust to the machines gliding down
the middle of roads. Seen as starter
legs of more expansive systems, the
nascent lines fuel criticism that the
money should have been spent on
existing public transit.
You now have a big hulking
transportation technology in the
road that can only move backward
and forward, cant get around obstacles and is slower than bus
routes streetcars often replace,
said Marc Scribner, a fellow at the
free-market Competitive Enterprise Institute in Washington.
The Portland streetcar had become the nations model and a Portland-area company, Oregon Iron
Works, was forming a subsidiary
specifically to build them. Officials
such as U.S. Rep. Earl Blumenauer
of Portland and Charlie Hales, now
mayor of the city, argued that benefits such as livability werent captured by the cost-benefit measures
the George W. Bush administration used to determine spending.
LaHoods Portlandia
With the nation in the grips of recession and stimulus money seeking an outlet, former Transportation Secretary Ray LaHood broadened the criteria after meeting
with Blumenauer shortly after taking office in January 2009.
It allowedthe innovators andcreators, namely the mayors, to do innovative approaches to transportation, LaHood said in an interview
last week. As projects moved forward, they attracted strong opposition from tea party groups, and generated a spate of embarrassments.
In Washington, a $200 million
project is nine years late. In Detroit,
even the unveiling of the streetcars
name was delayed. In Charlotte,
N.C.,arunaway streetcarhit aChevrolet days after its debut. Tampas
system ran so short of cash that it
doesnt operate until almost noon.
Safety Scolding
Atlantas four streetcars began
running almost a year late, connecting two tourist areas severed by a
highway years ago.
Itsbeenbesetbytroubles.Maintenance problems forced the city to
cut its power during a July rush
hour. All four trains were vandalized one night. The system racked
up11 accidentsbyJulyandgotasafety scolding from the Federal Transit
Administration. It lost key managers and has suffered high turnover.
There has been a very steep
learning curve, said Wilma Sothern, marketing director for Central
Atlanta Progress, a business group
backing the streetcar.
She and other boosters point to
$671 millionin investment along the
route as proof that it can succeed.
However, several projects would
have happened regardless, like new
dormitories at a nearby university
and a mixed-income housing development under way since 2004.
The streetcar needs time to mature, Mayor Kasim Reed said in a
November interview.
(It)wasnevermeantto beastandalone line, he said. Once we have
it running smoothly, and have the
right checks and balances with our
federal partners, I think the story
around the streetcar will turn.
TRACKING TRENDS
What Worked, What Didnt

Investors have clearly favored ETFs
holding large-cap stocks over small caps
so far this year. They also preferred
growth stocks, developed markets and
government bonds over value, emerging
markets and corporate bonds.
Source: Morningstar Inc.
How iShares ETFs tracking major asset classes have performed in 2015, as of 12/16/15
10%
5
0
-0.17
-5
-10
-15
Large caps
Small caps
Growth
Value
Developed markets Emerging markets
Core S&P 500 (IVV) Russell 2000 (IWM)
Russell 1000 (IWF) Russell 1000 (IWD)
MSCI EAFE (EFA)
A 11
Treasury bonds Inv grd corporate bonds
MSCI (EEM)
7-10 Year (IEF)
iBoxx $ (LQD)
MUTUAL FUNDS & ETFs

Growth Funds Leading The Market
EXCHANGE TRADED FUNDS
These are among 40 funds selected for their ownership of market leaders,
high average Composite Rating and outperformance of the S&P 500
Tesla Is Rising With Solar ETFs

Key Vote On Subsidy
Clean energy stocks
rev up as political and
macro threats abate
Guggenheim Solar (TAN)

$31.66 +4.97 as of 12/17/15
50
46
42
38
34
32
30
28
26
24
Volume
1,240,000
480,000
180,000
BY APARNA NARAYANAN
Solar stocks delivered turbocharged gains to ETF investors this

week after congressional leaders
reached a key energy pact. That
move also helped Tesla Motors
TSLA
stock hit top gear.
Its been a tough slog for clean energy exchange traded funds for
much of this year, but the clouds
may be starting to dispel.
The legislative pact would extend a key solar subsidy for several
more years. Without that support,
a steep fall in demand for solar and
wind energy was likely.
The prospects (for solar) remain
strong, particularly in light of pending legislation that we view favorably, Todd Rosenbluth, director
of ETF research for S&P Capital
IQ, wrote in a Dec. 16 note.
Guggenheim SolarTAN, a $290.9
million ETF, popped 9% Wednesday on stock market news of the
deal in Congress. A vote was to
begin Thursday.
Year to date through Dec. 16,
TAN was down 6.6%.
PowerShares WilderHill Clean
EnergyPBW jumped 7% Wednesday,
but has given up 8.7% in 2015.
Both ETFs have big stakes in
First SolarFSLR and SolarCitySCTY,
which soared to multimonth highs
Mutual Fund Performance

2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
For Wednesday, Dec. 16, 2015
A
ABFunds A
$ 49.5 bil 8002215672
+ 1 Growth
8 60.59 4.82
6 HiIncome 4 8.00 +.02
+ 3 LrgCpGrow 8 38.36 2.91
ABFunds ADV
$ 36.1 bil 8002215672
0 ConWlth
3 27.83n .43
5 DiscovVal 3 19.69n +.18
6 HiIncome 4 8.01n +.02
+ 4 LrgCpGrow 7 41.29n 2.87
ABFunds B
$ 45.5 bil 8002215672
6 Growth
14 35.42n 5.20
6 HiIncome 4 8.07n +.02
0 LrgCpGrow 10 29.74n 3.04
ABFunds C
$ 54.4 bil 8002215672
6 Growth
13 35.83n 5.20
6 HiIncome 4 8.09n +.01
0 LrgCpGrow 10 30.08n 3.03
ABFunds I
$ 25.1 bil 8002215672
5 DiscovVal 3 19.19n +.18
6 HiIncome 4 8.01n +.02
+ 4 LgCpGr
7 41.06n 2.88
ABFunds K
$ 15.5 bil 8002215672
6 HiIncome 4 8.00n +.02
+ 3 LgGrwthK 8 39.04n 2.91
ABFunds R
$ 20.5 bil 8002215672
6 HiIncome 4 8.00n +.02
ABFunds Z
$ 17.9 bil 8002215672
5 HiIncmZ
4 8.01n +.02
Advisors' Inner Circle
$ 7.4 bil 8007914226
+13 EdgwdGrInst 0 22.82n +.34
+ 6 FrCrGrA b
2 15.17n +.00
AdvisorTwo
$ 3.3 bil 8006181872
+ 6 FrCrGrInst 2 15.26n +.00
+ 1 FRDvValIn 3 10.69n +.00
Akre
$ 8.6 bil 8778629556
+ 4 FocusInst
0 23.72n +.26
+ 4 FocusR
0 23.41n +.27
Alger Funds A
$ 8.2 bil 8009923863
1 CaptApp
8 20.36 1.32
1 Spectra
8 17.19 1.20
Alger Funds B
$ 2.4 bil 8009923863
3 CaptApp
9 16.65n 1.38
Alger Funds C
$ 2.5 bil 8009923863
3 CaptApp
9 16.72n 1.38
Alger Funds I
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
$ 1.5 bil 8009923863

+ 6 CaptApp
2 75.28n +.00
+ 2 Growth
2 59.91n +.00
Alger Instl
$ 4.6 bil 8009923863
0 CapApp
7 26.74n 1.58
Allianz A
$ 16.5 bil 8004260107
+12 GIFocGrowth + 1 41.70 +.68
Allianz Admin
$ 6.2 bil 8004260107
+11 GIFocGrowthR + 1 32.51n +.53
Allianz C
$ 14.8 bil 8004260107
+11 GIFocGrowth 0 29.94n +.49
+ 7 TechAll
+ 1 42.08n +.55
Allianz D
$ 9.2 bil 8004260107
+ 5 RCM Tech
0 57.44n +.00
+ 8 RCMWellnss 0 35.16n +.00
Allianz Instl
$ 15.3 bil 8004260107
+ 7 FundsTech + 1 50.58 +.66
+ 4 RCM Mid Cap + 1 3.76n +.05
+ 7 RCM Tech + 1 55.11n +.72
Amer Beacon Adv
$ 17.9 bil 8003883344
5 LgCapVal
2 25.87n +.39
Amer Beacon AMR
$ 22.4 bil 8003883344
4 LgCapVal
2 27.53n +.41
Amer Beacon Inst
$ 28.3 bil 8003883344
1 BrdgLgCpVal 2 23.77n +.31
4 LgCapVal
2 27.83n +.42
+ 3 S&P 500
0 28.37n +.00
Amer Beacon Inv
$ 23.1 bil 8003883344
5 LgCapVal
2 26.17n +.40
Amer Cent A
$ 104 bil 8003452021
+ 6 Growth
0 29.81 +.42
2 MidCpVal 4 14.71 +.15
+ 9 Select
0 60.40 +.81
5 Small Co
3 12.36 +.16
3 SmCapGrow 1 12.68 +.19
+ 8 Ultra
1 36.17 +.55
Amer Cent Instl
$ 131 bil 8003452021
+ 1 Equity Inc 1 8.08n +.10
+ 7 Growth
0 31.08n +.44
1 MidCpVal 3 14.76n +.16
+ 6 NT Growth
0 15.59n +.22
11 NT SmallCo 10 8.62n +.11
3 NTMidVal 4 11.51n +.12
+10 Select
0 62.52n +.84
4 Small Co
3 12.68n +.16
3 SmCapGrow 1 13.22n +.20
+ 8 Ultra
1 38.66n +.58
Amer Cent Inv
$ 157 bil 8003452021
+ 8 AllCapGrw
0 32.56n +.47
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 8 AmerCenR6Cl 1 38.69n +.58

+ 3 AmerCInv 3 16.58n +.08
+ 1 EquityInc 1 8.07n +.10
+ 6 Growth
0 30.61n +.44
1 MidCpVal 3 14.75n +.16
+ 9 Select
0 61.58n +.83
4 Small Co
3 12.63n +.17
+ 8 Ultra
1 37.55n +.57
Amer Cent R
$ 73.6 bil 8003452021
+ 1 EqInc
0 8.09n +.10
0 EquityInc 1 8.03n +.09
+ 6 Growth
0 29.34n +.42
10 MidCpVal 11 14.67n +.16
American Funds A
$ 1165 bil 8004214120
+ 2 AMCAP
1 27.61 +.31
+ 3 Balanced
0 25.00 +.20
0 BdFdAm
0 12.59 .02
3 CapIncBldr 1 56.60 +.63
1 CapWld G&I 2 44.72 +.61
4 CapWrldBd
0 18.91 .02
0 EuroPac Gr 2 47.04 +.62
+ 5 FndmntlInv 0 53.46 +.70
3 Glb Bal
1 28.96 +.22
+ 6 GrFdAmer 1 45.43 +.55
8 High Income 3 9.37 +.02
+ 1 Interm Bond 0 13.45 .02
8 IntlGr&Inc 3 28.51 +.39
0 Inv Co Am 2 36.24 +.48
2 Mutual
1 35.94 +.45
+ 6 New Pers
1 38.61 +.56
6 New World 2 50.40 +.60
+ 5 NewEcon
1 38.45 +.54
+ 2 Sm Cp Wrld 1 46.38 +.56
+ 3 TaxExBdAm + 1 13.05 .01
1 TheInFdAm 0 20.88 +.20
+ 1 US Gov Sec
0 14.05 .02
+ 1 Wash Mutl
0 40.88 +.48
American Funds B
$ 1128 bil 8004214120
+ 1 AMCAP
1 25.34n +.29
+ 2 Balanced
0 24.93n +.20
1 BdFdAm
0 12.59n .02
3 CapIncBldr 1 56.71n +.64
5 CapWrldBd
0 18.73n .02
2 CpWrldG&I 2 44.49n +.60
1 EuroPac Gr 2 46.78n +.62
+ 4 FndmntlInv 1 53.29n +.69
+ 6 GrFdAmer 1 43.18n +.52
8 Hi Inc Tr
4 9.37n +.02
0 Interm Bond 0 13.45n .02
1 Inv Co Am 2 36.09n +.47
2 Mutual
1 35.65n +.44
+ 4 New Econ 1 35.94n +.50
+ 6 New Pers
1 37.92n +.54
6 New World 2 49.55n +.59
+ 2 SmCpWrld 2 42.47n +.50
+ 2 TaxExBdAm + 1 13.05n .01
2 TheInFdAm 1 20.73n +.20
+ 1 US Gov Sec
0 14.04n .02
+ 1 Wash Mut
0 40.63n +.48
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
Amerindo Funds
$ 89.3 bil 8888324386
1 CpWrldGI R5 2 44.74n +.60
AQR Funds
$ 29.4 bil 8662902688
2 AQRfundI 1 20.13n +.32
+ 2 MgdFutStrI 1 10.82n +.02
+ 2 MgdFutStrN 1 10.71n +.03
+ 4 MomentumI 0 21.55n +.33
Ariel Mutual Fds
$ 4.1 bil 8002927435
6 ApprecInv 4 45.88n +.40
5 Inv
3 60.48n +.67
Artisan Funds
$ 89.5 bil 8003441770
3 IntlInst
1 28.96n +.38
3 IntlInv
1 28.79n +.38
1 IntlValInv 1 32.07n +.37
1 IntlValInvInst 1 32.17n +.37
10 MidCapInst 14 43.08n +.41
+ 1 MidCapInv 2 40.42n +.39
B
Baird Funds
$ 21.1 bil 8007922473
0 CorPlsBdIns 1 10.88n .01
Baron Instl
$ 19.1 bil 8009922766
0 Asset
1 58.93n +.61
4 Growth
1 64.68n +.90
2 Partners
+ 3 36.41n +.65
Baron Funds
$ 17.4 bil 8009922766
1 Asset
1 57.52n +.60
5 Growth
1 63.58n +.88
2 Partners
+ 3 35.89n +.65
BlackRock A
$ 62.5 bil 8004417762
+ 8 CapApp b
0 23.30 +.37
14 Equity Div 15 21.25 3.33
2 Glob Alloc p 2 19.24 +.00
+11 HealthSciOp b + 1 48.44 +.77
1 Lg Grwth
4 13.37 +.21
+ 5 Mid Gr
2 14.95 +.14
1 USOpport
1 32.87 +.31
BlackRock B
$ 17.6 bil 8004417762
+10 HealthSciOp b + 1 44.81n +.71
2 USOpportun m 127.00
n +.25
BlackRock BlRk
$ 5.8 bil 8004417762
+ 9 CapApp b
0 24.84n +.40
BlackRock C
$ 46.2 bil 8004417762
3 Glob Alloc p 2 17.62n +.00
+10 HealthSciOp b + 1 43.67n +.69
+ 7 MidGrC
0 12.05n +.11
2 USOpportun 1 27.01n +.26
BlackRock III
$ 46.9 bil 8004417762
2 Lfpth2020A 1 14.04 +.09
+ 2 S&P500StK 1 247.87n
+3.54
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
BlackRock Instl
$ 79.5 bil 8004417762
+ 9 CapAppInst b 0 24.76n +.40
13 Equity Div 15 21.29n 3.35
2 Glob Alloc p 2 19.36n +.00
+11 HealthSciOp b + 1 50.42n +.80
4 HiYld Bd
3 7.19n +.02
1 Lg Grwth
4 14.01n +.22
1 Lrg Core
3 18.22n +.27
+12 Sci&TechOp + 1 17.14n +.23
9 US Opportun 8 35.97n +.34
BlackRock R
$ 10.5 bil 8004417762
+ 8 CapAppR b 1 20.06n +.32
BlackRock Svc
$ 4.0 bil 8004417762
1 USOpport
1 33.96n +.32
Blackrock Funds
$ 28.9 bil 8004417762
0 StratIncOpptyIns 19.88n
+.01
BNY Mellon
$ 2.1 bil 2124951784
+ 1 IncStkM
1 8.11n +.12
Bridgeway Funds
$ 1.4 bil 8006613550
10 Aggrsv Inv 1 3 53.55n +.00
Brown Advisory
$ 8.3 bil 4105375483
1 FlexEqtInst 1 15.83n +.21
+ 8 SmlGrInv
0 17.88n +.23
Brown Captl Mgmt
$ 2.6 bil 8778924226
+11 SmallCo
+ 1 72.63n +1.10
Buffalo Funds
$ 4.9 bil 8004928332
+ 6 DISCovery
0 21.25n +.31
+ 4 Growth
0 34.59n +.48
Burnham Funds
$ 1.0 bil 8004622392
+17 FinlIndA
0 17.05 +.15
+21 FinlSvcsA
0 32.38 +.32
C
Calvert Group
$ 11.4 bil 8003682745
+ 8 CrRspIdxA + 4 18.06 +.26
Century Funds
$ 821 mil 8003211928
+ 9 ShrsTr Inst + 1 21.31n +.33
CG Cap Mkt Fds
$ 5.8 bil
+ 5 LgCapGr
+ 1 16.66n +.26
3 SmCapGr
2 17.69n +.32
CGM Funds
$ 2.7 bil 8003454048
2 Focus
1 40.00n ..
2 Mutual
1 29.84n +.50
Clipper Fund
$ 1.1 bil 8004322504
+ 6 Clipper
3 104.89n
+1.37
4
ClrBrdgValueTrFI
72.82n
+1.12
Columbia A
$ 160 bil 8003456611
How To Read IBD Mutual Fund Tables

IBD tables have funds with 36-Month Performance Rating A+, A or A-, at least $200 million assets
plus funds ranked by assets regardless of performance. All other funds are found at www.investors.com/data or dailygraphs.coms Fund Center. O denotes independent fund not part of family listed above. Each 36-Month Rating, vs. all other mutual funds, is recalculated monthly on a total return basis. Dividends and capital gains included. Daily accrual fund returns are calculated on a
monthly basis. A+=Top 5%, A=Top 10%, A#=Top 15%, B+=Top 20%, B=Top 25%, B#=Top 30%,
C+=Top 35%, C=Top 40%, C#=Top 45%, D+=Top 50%, D=Top 60%, D#= Top 70%, E=Below
70%. A+, A, A# and B+ 36-Month Ratings are boldfaced. Top 2% of funds in % performance yesterday are boldfaced. Performance of income funds may be compared to other income funds. b=assets
used to pay 12(b)(1) plan distribution costs, r=redemption charge may apply, n=no initial load and
appears after Net Asset Value, m=multiple fees, p=previous days quote, s=split, x=ex-dividend or
capital gains distribution. 5-Yr After Tax Rtn=5 year after-tax return assuming average income tax
rate of 35% on dividends and 15% long-term capital gains rate.
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
15 Acorn
17 17.78 +.22
3 AcrnIntlSel 3 21.27 +.20
+ 9 ACTIVEgr
0 13.26n +.20
2 ContraCore 6 21.17 .53
4 Div Inc
5 17.84 .49
+ 4 LargeCapA
0 16.67 +.27
+10 LargeGr
+ 1 33.72 +.58
5 Largegrow 12 8.34 .90
+ 1 LrCorQuant 1 9.76 +.19
+ 1 LrgEnCore
0 21.21n +.31
+ 3 Marsico21st + 1 21.12 +.39
+ 8 Sel Lg Gr
0 16.63 +.26
+ 9 SelCom&Inf 1 54.97 +.44
+ 2 SeligGlbTch 8 29.10 2.04
3 SlSmlrCpVl 4 17.23 +.27
1 SmCapIndxA 2 20.37n +.29
2 SmCpValII 3 15.20 +.16
+12 Technology + 1 20.15 +.25
+ 4 Val&Restrc
0 41.01 +.64
Columbia B
$ 95.5 bil 8003456611
2 Acorn
3 13.83n +.17
2 COntrar
6 19.33n .42
5 Div Income 6 17.35n .47
+ 9 LrgCapGrow + 1 29.08n +.50
+ 2 Marsico21st + 1 18.97n +.34
+ 9 SelCom&Inf 1 40.82n +.33
0 SeligGlbTch 9 23.43n 1.89
4 SlSmlrCpVl 4 13.47n +.21
Columbia C
$ 118 bil 8003456611
2 Acorn
3 13.28n +.17
2 Contrar
6 19.37n .42
5 Div Inc
6 17.34n .47
+ 7 Largegrow
0 15.46n +.23
+ 9 LrgCapGrow + 1 29.11n +.50
+ 2 Marsico21st + 1 18.97n +.35
+ 8 SelgCom&Inf 1 40.79n +.33
0 SeligGlbTch 9 23.42n 1.89
4 SlSmlrCpVl 4 13.49n +.21
+11 Technology 0 18.44n +.23
+ 3 Val&Restrc
0 40.40n +.62
Columbia I,T&G
$ 96.2 bil 8003456611
2 ContraCore 6 20.98 .53
2 Contrar
6 21.27n .62
4 Div Inc T
5 17.85 .48
4 Dividend
6 17.86n .51
+ 4 Largecap
1 11.59n +.18
+10 Largecap
+ 1 34.89n +.60
+ 8 Largegro
0 17.13n +.26
+10 LargeGrT
+ 1 33.45 +.58
9 Largevalue 8 8.79n .38
5 LgGrowQntI 12 8.48n .93
+ 1 LrCorQuant 2 9.81n +.15
+ 7 Midcap
0 26.53n +.38
Columbia K
$ 6.9 bil 8003456611
+ 1 LrCorQuant 1 9.81n +.17
Columbia R
$ 144 bil 8003456611
2 Contrar
6 21.21n .47
2 Contrar
6 21.61n .59
2 Contrar
6 21.63n .57
4 Dividend
5 18.09n .50
4 Dividend
5 17.85n .48
4 Dividend
5 18.11n .48
+ 3 Largecap
0 40.27n +.58
+ 1 Largecore 2 9.76n +.14
+ 8 Largegrow
0 17.40n +.27
0 LGcap
1 21.19n +.31
+ 4 LgCapGrVr4 + 1 18.73n +.32
+ 2 Marisco21st + 1 20.71n +.38
+ 9 Midcap
1 52.83n +.42
+10 SEligcom
1 59.11n +.48
2 SmallCap 3 15.67n +.17
1 SmallCapR5 2 20.83n +.29
+ 3 Val&Restrc
0 40.95n +.63
Columbia W
$ 37.9 bil 8003456611
2
6 21.18n .52
+ 8 Lareggrow
0 16.63n +.26
+ 1 Largecore 1 9.82n +.19
+10 Largegrow + 1 33.79n +.59
5 Largegrow 11 8.40n .89
RS:
39
Acc/Dis: A-
Jun 15
Sep
Dec
on huge volume this week.

The biggest holding in PBW is
Hanwha Q CellsHQCL, which tops
IBDs solar energy industry group
with a Composite Rating of 93.
The PowerShares ETF also
counts Tesla as a top-25 holding.
The solar tax credit extension is
expected to benefit the electric car
makers Powerwall home battery
unit. The batteries charge using
solar electricity.
In fact, Tesla CEO Elon Musk
chairs SolarCity, the No. 1 residential solar panel installer.
Not All Bright

Investors in solar ETFs also
cheered other news this month.
A historic U.N. climate change
deal in Paris Dec. 12 is seen as a big
positive for clean energy firms and
negative for the fossil fuel industry.
However, challenges still loom,
say market analysts.
Growths decelerating as the in2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
Columbia Y
$ 26.0 bil 8003456611
2 Contrar
6 21.61n .61
4 Dividend
5 18.11n .49
+ 2 LrgEnCore
0 21.15n +.31
2 SmallCapY 3 15.71n +.17
Columbia Z
$ 139 bil 8003456611
1 AcornZ
2 19.51n +.25
3 AcrnIntlSel 4 21.52n +.19
2 ContraCore 6 21.29n .58
4 Div Inc Z
5 17.85n .50
+ 4 LargeCapGrVZ + 1 18.28n +.32
+ 1 Largecore 1 9.80n +.16
+10 LargeGr
+ 1 34.85n +.61
9 Largevalue 8 8.79n .37
+ 3 Lg Cap Idx
0 39.76n +.57
+ 4 LgCapGrIII
0 17.64n +.29
+ 5 LrgCapCore 0 11.58n +.18
+ 1 LrgEnCore
0 21.15n +.31
+ 3 Marsico21st + 1 21.80n +.40
+ 9 SELigcom 1 58.93n +.48
+ 2 SELIgGLobl 8 29.51n 2.12
+ 8 SelLgGrZ
0 16.97n +.26
1 SmCapIndxZ 2 20.45n +.28
2 SmCpValIIZ 3 15.38n +.17
+12 Technology + 1 20.81n +.25
+ 4 Val&Restrc
0 40.96n +.64
DE
Davis Funds A
$ 15.6 bil 8002790279
+ 3 Financial
1 39.86 +.47
+ 4 NYVenture 1 31.29 +.46
+ 6 Opportunity 1 27.65 +.46
Davis Funds B
$ 15.6 bil 8002790279
+ 3 NY Venture 1 28.54n +.43
+ 5 Opportunity 1 21.44n +.36
Davis Funds C&Y
$ 29.5 bil 8002790279
+ 3 NY Venture C 2 29.13n +.43
+ 5 NY Venture Y 1 31.84n +.48
+ 5 Opportnty C 1 23.26n +.39
Delaware A
$ 23.4 bil 8005234640
+ 7 SMIDCapGrow + 1 26.78 +.55
+ 6 USGrowth + 2 27.16 +.42
Delaware C
$ 5.1 bil 8005234640
+ 6 SMIDCapGrow + 1 18.62n +.39
Delaware Instl
$ 15.9 bil 8008285052
+ 6 USGrowth + 2 28.93n +.45
+ 1 Value
0 18.08n +.19
Deutsche
$ 3.4 bil 8007301313
1 CoreEquity 8 23.68n 1.20
Diamond Hill Funds
$ 41.4 bil 6142553333
+ 1 LrgCapA
1 22.96 +.34
+ 1 LrgCapI
1 23.13n +.34
+ 1 LrgCapY
1 23.17n +.34
+ 2 SmlMidI
3 18.86n +.13
Dimensional Funds
$ 364 bil 3103958005
0 1 Yr Fixed Inc 0 10.30n +.00
0 2Yr Glbl Fxd 0 9.93n +.00
+ 2 5GlbFxdInc
0 11.05n +.00
11 EmgMktSml 4 17.42n +.00
17 EmMktCorEq 6 15.51n +.00
20 EmrgMktValI 6 20.34n +.00
+ 4 Intl Small Co 1 17.45n +.00
1 IntlSmCpVal 5 18.31n +.00
8 IntlValueI 5 15.88n +.00
8 IntlValueII 5 4.57n +.00
8 IntlValueIII 5 13.75n +.00
8 IntlValueIV 5 12.40n +.00
8 LWASIntHiBk 5 7.23n +.00
+ 1 STTrGov
0 10.71n +.00
1 SustUSCorI 3 16.26n +.00
3 TAUSCorEq2 3 13.74n +.00
3 TaxMgTgtVal 4 31.15n +.00
3 TaxMgUSSm 4 35.71n +.00
0 TxMgdUSEq 2 22.08n +.00
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
3 TxMUSMkVl 4 24.76n +.00

3 TxMUSMkVlII 4 23.81n +.00
2 USCorEq1 4 17.28n +.00
4 USCorEq2 4 16.58n +.00
4 USLgCapVal 3 32.33n +.00
3 USLgCapVal3 3 23.23n +.00
0 USLgCo
3 16.03n +.00
4 USMicroCap 3 18.57n +.00
3 USSmallCap 3 29.95n +.00
6 USTgtValI 5 20.73n +.00
Dodge&Cox
$ 196 bil 8006213979
2 Balanced
1 98.20n +.83
1 Income
1 13.39n .01
11 Intl Stock 4 37.67n +.65
3 Stock
2 172.10n
+2.18
DoubleLine Funds
$ 116 bil 8773546311
+ 2 TotRtrnBndI 0 10.81n .01
+ 2 TotRtrnBndN 0 10.80n .01
Dreyfus
$ 65.6 bil 8006456561
+ 3 ActvMidA 1 57.58 +.65
+ 2 ActvMidC 1 53.86n +.61
+ 3 ActvMidI
1 58.11n +.66
+ 3 BasS&P500
0 42.68n +.61
+ 3 Growth&Inc 1 18.98n +.28
+ 7 GrowthI
0 14.82n +.23
+ 4 LgCapEq I 1 17.62n +.26
3 OpporSmCap 3 29.78n +.00
+ 7 ResearchA
0 14.74 +.23
1 SmCpStkIdx 2 28.65n +.40
1 StratValA 2 34.25 +.42
0 StratValI
2 34.27n +.42
2 StrucMid A 2 28.59 +.34
2 StrucMid I 2 29.14n +.34
+ 8 Tech Gr A
0 42.96 +.78
DREYFUS M
$ 10.8 bil 8003739387
6 MidMltStrM 6 14.03n +.17
2 SmlMultStrM 2 16.42n +.22
DREYFUS Z
$ 2.2 bil 8003739387
+ 7 ReseGrwZ
0 15.00n +.23
DWS Funds A
$ 26.9 bil 8007283337
+ 9 CapGrowth
0 70.38 +1.12
2 CoreEquity 8 23.46 1.19
+11 LgCpFocGrw + 1 37.92 +.64
DWS Funds B
$ 12.8 bil 8007283337
+ 8 CapGrowth
0 62.96n ..
DWS Funds Instl
$ 2.8 bil 8007283337
3 Eq500Idx
6 212.84n
7.07
DWS Funds S
$ 26.1 bil 8007283337
+10 CapGrowth
0 70.94n +1.14
3 Eq500Idx
6 210.56n
7.10
+ 7 HlthCare
0 38.43n +.64
0 InvSP500Idx 3 25.60n .03
+11 LgCpFocGrw + 1 39.25n +.67
Eagle Funds
$ 13.1 bil 8002373101
+ 9 CapApprA
0 40.56 +.59
+ 8 CapApprC
0 32.54n +.48
+ 3 MidCpGrowA 1 42.93 +.49
+ 2 MidCpGrowC 1 35.35n +.40
Eaton Vance A
$ 53.9 bil 8002256265
+10 AtlSmidCap 1 23.90 +.29
2 Floating Rt 2 8.69 +.00
+ 7 LgCapGrowth 1 22.57 +.35
+ 4 TaxMgGr 1.1 0 40.41 +.56
+ 4 TxMgdGr 1.0 0 898.44n
+2.36
2 WW HlthSci 8 12.00 +.18

Eaton Vance Adv
$ 17.8 bil 8002256265
2 Float Rate 2 8.40n +.00
Eaton Vance B
$ 30.5 bil 8002256265
3 Floating Rt 2 8.39n +.00
dustry matures after eight years of

high installation levels, says equity
analyst Angelo Zino of S&P Capital
IQ. The solar industry is well off its
2008-09 highs. TAN traded for
279.20 in 2008, while a share is valued at roughly 32 today.
Solar stocks are also vulnerable in
an oil price rout, although the relationship between the two asset
classes is not entirely clear-cut.
Moreover, the threat of higher interest rates crimped expansion
plans in 2015. And utility companies are nurturing their own solar
projects.
Amid stiff industry competition,
pricing for new solar systems is expected to decline in 2016.
However, Zino points out that
the recent accords on Capitol Hill
and in Paris will do much to alleviate at least the political and macroeconomic risks for solar stocks.
Momentum Evident
The industrys recent momentum is evident too. Solar energy sits
at 128 among 197 industry groups
ranked by IBD, up from 175 a week
ago and 191 a month ago.
So TAN and its peer Market Vectors Solar EnergyKWT could pay off
as tactical high-risk, high-reward
bets for successful investing.
Solar companies positive longterm outlook may also make TAN
and KWT worthy satellite positions in a strategic portfolio.
TAN produced an annual average 10% gain over the past five
years. So far in 2015, it has absorbed $15.7 million in new investor money.
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
3 WWHlthSci 8 12.39n +.18

Eaton Vance C
$ 37.9 bil 8002256265
3 Floating Rt 2 8.39n +.00
3 WW HlthSci 8 12.29n +.18
Eaton Vance Instl
$ 41.7 bil 8002256265
+10 AtlSmidCap 0 26.03n +.32
2 Floating Rt 2 8.40n .01
F
Federated A
$ 51.6 bil 8002455051
+ 4 KaufmanLrg 0 18.73 +.28
+ 5 KaufSmlCap 1 23.79 +.47
3 MDTMdGrStr + 2 33.85 +.38
+ 4 StratValDv + 1 5.65 +.09
Federated B
$ 27.5 bil 8002455051
+ 6 Kaufmann
0 4.61n +.08
+ 5 KaufSmlCap 1 21.07n +.41
Federated C
$ 42.6 bil 8002455051
+ 3 KaufmanLrg 0 17.64n +.27
+ 6 KaufmnC
0 4.61n +.09
+ 5 KaufSmlCapC 1 21.08n +.42
+ 3 StratValDv + 1 5.66n +.09
Federated Funds
$ 38.6 bil 8002455051
+ 4 KaufmanLrgR 0 18.10n +.28
+ 7 KaufmannR 0 5.30n +.10
+ 4 KaufSmlCapR 1 23.86n +.47
4 MDTStkTrSv 2 25.36n +.36
Federated Instl
$ 46.1 bil 8003417400
+ 4 KaufmanLrg 0 19.05n +.29
+ 2 MaxCapIdx
0 14.45n +.21
3 MDTMdGrStr + 2 34.50n +.38
4 MDTStkTrIs 2 25.36n +.36
+ 4 StratValDv + 1 5.68n +.10
Fidelity Adv A
$ 184 bil 8772080098
+10 Biotech
1 25.94 +.66
+ 6 ConsDisc r
0 20.43 +.31
+ 6 Equity Gr
1 97.66 +1.79
+ 7 Growth Opp + 1 60.68 +1.43
+ 3 IntlDiscov r 2 39.02 +.45
3 Inv Gr Bd
1 7.57 .01
5 Large Cap 5 26.85 +.40
9 MidCapVal r 6 22.11 +.28
0 NewInsight 4 26.54 +.38
1 Small Cap 2 26.55 +.22
+ 7 Small Grow r 0 18.41 +.25
3 Sml Cp Val r 5 16.58 +.20
3 Strat Inc
1 11.32 +.01
2 Total Bond r 1 10.28 .01
Fidelity Adv B
$ 103 bil 8772080098
+ 4 Equity Grow 1 85.09n +1.56
+ 6 Growth Opp + 1 54.70n +1.29
+ 3 IntlDiscov r 1 38.67n +.44
1 New Insight 5 23.84n +.33
3 Strategic Inc 2 11.36n +.01
Fidelity Adv C
$ 169 bil 8772080098
+ 5 Equity Grow r 1 86.72n +1.59
+ 6 Growth Opp r + 1 55.18n +1.31
+ 3 IntlDiscov r 1 38.61n +.44
3 Inv Gr Bd
1 7.58n .01
1 New Insight 5 24.06n +.34
+ 6 Small Grow r 0 16.91n +.23
4 Strat Inc
2 11.29n +.01
2 Total Bond r 1 10.28n .01
Fidelity Adv I
$ 208 bil 8772080098
+ 6 Advcons r
0 21.93n +.34
+11 Biotech
1 27.26n +.69
+ 6 EquityGrow 0 105.03n
+1.93
3 FloatRtHiIn
+ 7 GrowthOpp
+ 6 HealthCare
+ 3 IntlDiscov r
3 InvGrdBd
5 LargeCap
2
+1
+1
2
1
5
9.13n +.00
63.88n +1.51
41.19n +.65
39.13n +.45
7.58n .01
27.94n +.42
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
0 NewInsight 5 27.03n +.38

0 SmallCap 2 28.50n +.23
+ 7 SmallGrow r 0 19.05n +.27
3 SmlVal r
5 16.85n +.21
3 StratInc
1 11.47n +.01
2 TotalBond 1 10.26n .01
Fidelity Adv T
$ 159 bil 8772080098
+10 Biotech
1 24.77 +.62
+ 5 EquityGr
1 96.53 +1.77
+ 6 Growth Opp + 1 60.56 +1.43
+ 3 IntlDiscov r 1 38.83 +.45
3 Inv Grd Bd 1 7.57 .01
0 New Insight 4 25.89 +.36
+ 7 Small Grow r 0 17.99 +.25
1 SmallCap 2 25.03 +.20
3 Sml Cp Val r 5 16.26 +.20
3 Strategic Inc 1 11.31 +.00
2 Total Bond r 1 10.26 .01
Fidelity Freedom
$ 166 bil 8005446666
0 2020
1 15.08n +.13
0 2020 K
1 14.02n +.13
0 2025
1 12.91n +.13
0 2025 K
1 14.63n +.15
0 2030
1 15.82n +.19
+ 1 2030 K
1 14.92n +.19
+ 1 2035 K
1 15.36n +.21
+ 1 2040 K
1 15.40n +.21
Fidelity Select
$ 57.9 bil 8005446666
7 AirTrnsprt r 1 69.19n +1.08
+ 3 Banking r 2 27.07n +.38
+ 9 Biotechnlgy r 4 234.99n
+6.46
8 Brokrge&Inv r 3 68.81n +.97

+ 8 Consmr Disc r 0 35.47n +.60
+ 8 Const & Hse r + 1 59.61n +1.10
+ 4 Dfnse&Aero r 1 118.22n
+2.00
+ 3 Electronics r + 1 75.80n +.65

+ 6 Health Care r + 1 221.98n
+3.69
+ 4 Insurance r 1 69.85n +.69

+16 IT Services r 1 41.39n +.48
+ 5 Leisure r
+ 1 136.22n
+2.06
+ 8 Med Eq & Sys r + 237.71

n +.55
+ 6 MedclDlvry r 0 85.30n +.57
+ 1 Multimedia r 3 79.85n +1.32
+ 9 Pharm r
+ 2 22.38n +.38
+21 Retailing r + 2 107.15n
+1.75
+12 Sftwr&Cmp r + 1
126.86n
+2.07
+ 6 Technology r 1
119.69n
+1.80
16 Transport r 4 79.83n +1.46

Fidelity Spartan
$ 485 bil 8005446666
+ 3 500Idx
0 73.41n +1.06
+ 3 500IdxAdv
0 73.41n +1.06
+ 3 500IdxInv
0 73.39n +1.05
3 ExtMkt Adv 2 53.01n +.78
3 ExtMkt Inv 2 53.00n +.78
1 IntlId I
2 36.87n +.53
1 IntlIdx Adv 2 36.86n +.53
1 IntlIdx Inv 2 36.84n +.53
2 Midcap
1 16.99n +.23
2 MidCapIdxFidAdv 117.02
n +.23
2 MidCapIdxI 1 17.02n +.23
+ 2 TotMkt Adv 1 60.72n +.88
+ 2 TotMkt Inv 1 60.70n +.88
+ 2 TotMktIdxF 1 60.73n +.88
1 USBdIdx
0 11.50n .01
Fidelity Spartan Adv
$ 181 bil 8005446666
1 IntlIdFd I
2 36.87n +.52
+ 3 Sprt500IdxI
0 73.41n +1.05
+ 2 TotMkId I
1 60.71n +.88
0 USBdId
0 11.50n .01
0 USBdIdI
0 11.50n .01
Fidelity Invest
$ 1393 bil 8005446666
A12
MUTUAL FUND PERFORMANCE
2015
%
Chg Fund
Top Industry & Sector Funds
Top Industry & Sector Funds
Best % chan.ge in last 4, 8 & 12 weeks on a total return basis. : Best % change in last 16 & 39 weeks on a total
indicates fund is on 3 different weeks lists.
return basis. : indicates fund is on 3 different weeks lists.
Mutual Fund
% Change
Best % Change Last 4 Weeks:

ProFunds InvBiotechUl
Fidelity Sel MedclDlvry
Fidelity Sel ConsumeStpl
$ Net
Assets
:" 8
636 mil
" 3
" 3
1 bil
1.744 bil
352 mil
Managers RealEstate
" 3
DWS Funds A RREEFRealEs
" 3
1.4 bil
Fidelity RealEstate
" 2
4.402 bil
: " 19
" 10
636 mil
8.7 bil

Fidelity Sel Health Care
Hartford HLS IA Health
Hartford A Health
" 9
" 9
381 mil
1.6 bil
FidltyAdvFoc A Health Care
" 9
2.8 bil
Fidelity Adv A Biotech
" 8
3.8 bil

Matthews Asia AsSciTchInv
" 16
159 mil
: " 14
636 mil
Fidelity Sel Electronics
" 13
1.6 bil
Price Global Tech

Oak Associates RedOak Tech
: " 12
" 11
2.106 bil
147 mil
Fidelity Sel Sftwr&Cmp
: " 11
2.7 bil
2015
%
Chg Fund
U.S. Stock Fund Cash Position

High (11/00) 6.2% Low (6/15) 2.7%
MAY
14
JUN
14
JUL
14
AUG
14
SEP
14
OCT
14
2015
%
Chg Fund
3.2% NOV
3.0% DEC
3.1% JAN
3.1% FEB
3.1% MAR
3.2% APR
4 Wk Net
% Asset NAV
Chg Value Chg
+ 5 Advconsumer r
n +.26
+ 1 AllSectEq
0
+ 2 AllSectEq F
0
4 AsstMgr50% 5
+ 1 Balanced
1
0 Balanced K 1
+ 8 BluChpGro + 1
+ 8 BluChpGroK + 1
2 BlueChipVal 2
2 Cap&Inc
2
+ 2 CaptlAppr 1
+ 1 CaptlApprK 2
+ 8 Contra
0
016.83
14.00n +.20
14.01n +.20
16.08n +.11
21.39n +.20
21.39n +.21
70.00n +1.28
70.10n +1.29
15.85n +.19
9.18n +.06
32.60n +.52
32.64n +.51
100.69n
+1.51
+ 4 Contra K
100.61n
7
7
1
1
2
3
5
5
7
7
2
0
2
2
0
0
+2
+2
3
32.11n +.44
32.06n +.45
30.68n +.43
30.64n +.43
35.06n +.43
34.98n +.42
14.43n +.24
14.46n +.24
51.38n +.77
51.35n +.77
9.14n +.00
11.52n +.00
29.26n +.44
29.23n +.44
33.73n +.38
33.95n +.39
25.59n +.48
25.58n +.48
138.64n
+1.51
5 Discip Eq
4 Discip Eq K
1 Div Grow
1 Div Grow K
+ 2 DiversIntl
+ 2 DiversIntlK
13 EmergMkts
13 EmgerMktsF
9 EqtyInc
8 EqtyIncK
3 FloatHiInc
0 GNMA
2 Gr & Inc
2 Gr & Inc K
+ 4 GrowStrat r
+ 4 GrowStratK r
+ 8 GrwDiscovy
+ 9 GrwDiscovyK
+ 5 GrwthCmpny
+2.42
+ 5 GrwthCmpnyK 3138.5
3n +2.42
5 Independnc 6 36.47n +.62
5 IndependncK 6 36.48n +.62
+ 3 Intl Discov 2 39.22n +.45
+ 1 IntlGrow
4 13.63n +.18
+ 1 IntlGrowF 4 13.66n +.19
1 IntlValue
4 9.53n +.13
1 IntlValue F 4 9.55n +.13
3 Inv Grade Bd 1 7.58n +.00
1 InvGrdBnd 1 11.07n .02
1 InvGrdBndF 0 11.08n .01
+11 Jpn Sm Cos r 1 13.64n +.12
4 Large Cap Stk 4 26.48n +.41
1 LgCorEnhIdx 2 11.65n +.17
+ 2 LgGrwEnhIdx 3 14.79n +.21
1 Low Pr Stk 2 48.03n +.38
1 LowPriStkK 2 47.98n +.37
+ 1 Magellan
4 90.81n +1.36
+ 1 Magellan K 4 90.67n +1.35
5 MdCpEnhIdx 5 12.71n +.17
7 Mid Stk
8 32.97n +.33
9 Mid Val r
6 22.36n +.29
7 MidCpStkK 8 32.97n +.33
+ 7 NasdaqIndex r 266.42
n +.99
+ 8 Nordic r
+ 1 46.19n +.46
+11 OTC
+ 3 84.17n +2.05
+11 OTC K
+ 3 85.05n +2.07
+ 2 Puritan
1 20.49n +.20
+ 2 Puritan K
1 20.48n +.21
4 SmCpEnhIdx 5 11.83n +.16
+ 7 Sml Grow r
0 19.01n +.27
3 Sml Val r
5 16.84n +.20
+ 2 SprTotMkIdI 1 60.71n +.87
0 SprtUSBdIdF 0 11.50n .01
3 SptnExtdMktInIns
2 53.00n
+.78
1 SptUSBdIdIv 0 11.50n .01
+ 9 SrsGroCoRetail + 113.07
n +.23
3 Strat Inc
1 10.15n +.01
4 ToatalBond 1 10.26n .01
2 Total Bnd
1 10.28n +.00
+ 7 Trend
+ 1 90.12n +1.38
3 Val Disc
2 23.28n +.28
3 Val Disc K 2 23.26n +.28
6 Value
3 96.19n +1.38
6 Value K
3 96.25n +1.38
FidltyAdvFoc A
$ 11.5 bil 8772080098
+ 6 Health Care + 1 38.17 +.60
+ 9 Technology r + 1 35.76 +.54
FidltyAdvFoc B
$ 7.8 bil 8772080098
+ 5 Health Care r + 1 31.61n +.50
+ 8 Technology r + 1 31.10n +.47
FidltyAdvFoc C
$ 9.9 bil 8772080098
+ 5 Health Care r + 1 31.22n +.49
+ 8 Technology r + 1 31.15n +.47
FidltyAdvFoc T
$ 11.2 bil 8772080098
+ 5 Health Care + 1 35.96 +.57
9 MidCapValT r 6 22.04 +.27
+ 8 Technology + 1 34.19 +.52
Financial Inv Tr A
14 3.3%
14 3.1%
15 3.3%
15 3.2%
15 3.1%
15 2.9%
2015
%
Chg Fund
MAY
JUN
JUL
AUG
SEP
4 Wk Net
% Asset NAV
Chg Value Chg
15
15
15
15
15
Mutual Fund
% Change
:"
"
"
"
"
:"
"
"
"
"
"
"
12
11
11
10
9
9
9
8
8
8
8
8
2.106 bil
211 mil
159 mil
166 mil
1.6 bil
2.7 bil
147 mil
4.402 bil
455 mil
1.3 bil
1.4 bil
162 mil

Burnham Funds FinlSvcsA
Financial Inv Tr A Bank&Fin
Price Global Tech
Fidelity Sel Retailing
J Hancock A Regionl Bnk
Fidelity Sel IT Services
MFS Funds A Technology
Frank/Tmp Mutual A&B Finl Svcs A
Columbia Z Technology
Price Media&Telcm
Fidelity Sel Banking
"
"
:"
"
"
:"
"
"
"
"
"
"
20
14
13
13
8
8
7
7
5
5
4
3
211 mil
162 mil
2.106 bil
1.6 bil
652 mil
2.7 bil
924 mil
455 mil
544 mil
388 mil
3.258 bil
592 mil
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2.8%
4 21.49n +.23 +11 GrowOppor + 1 26.14n +.40
2.7% 8 Growth C
+12 Health
0 30.14n +.52
Franklin Temp
2.8%
+ 2 MidCap
4 17.56n +.19
$ 118 bil 8002929293
2.9%
Hartford C
2.9% 3 BioTchDisA 8 166.08n
3.94
$ 67.4 bil 8888437824
OCT 15 2.8%
4 Glob Bond 2 11.66n +.17 + 2 CapApprec 1 28.07n +.48
4 Wk Net
1 74.11n +.91 + 5 CoreEq
1 22.10n +.35
% Asset NAV + 3 GrthR6
1 48.13n +.69 1 Div&Gr
Chg Value Chg 2 RisDivR6
1 22.21n +.35
8 TmpGrthClR6 5 21.95n +.23 +11 GrowOppor + 1 26.44n +.41
$ 1.2 bil 8558289909
+12 Health
0 30.47n +.52
0 EmeraldGrA 4 19.12 +.00
+ 2 MidCap
4 18.14n +.19
First Eagle
Gabelli A
11 SmCapGr 11 35.02n +.63
$ 91.6 bil 8003342143
$ 14.5 bil 8004223554
Hartford
HLS
IA
0 Global A
1 52.18 +.70 +81 Utilities
2 8.80 +.19
$ 29.9 bil 8888437824
+ 1 Overseas A 1 22.07 +.31
Gabelli AAA
+ 2 CapApprec 1 45.28n +.73
+ 2 Overseas I 1 22.56n +.31
$ 13.9 bil 8004223554
+ 1 15.92n +.26
First Invstrs A
+81 Utilities A 2 8.69n +.19 + 8 Discp Eq
+
9
GlobalGrow 0 24.59n +.32
$ 8.3 bil 8004234026
Gabelli i
+13 GrwthOpps + 1 35.26n +.54
1 Opp b
1 39.36 +.56
$ 15.0 bil 8004223554
+14 Health
0 30.40n +.53
+ 4 SelectGrow b 1 12.33 +.12 +82 Utilities
2 8.98n +.20
+ 3 MidCap
4 34.06n +.38
First Invstrs B
Gamco AAA
0 MidCapVal 3 12.42n +.13
$ 6.2 bil 8004234026
$ 999 mil 8004223554
0 SmlCapGr 1 25.19n +.46
+ 4 SelectGrow m 1 10.93n +.10 + 7 Growth
0 52.34n +.98
Hartford HLS IB
FMI Funds
Gateway Funds
$ 26.9 bil 8888437824
$ 9.7 bil 8008115311
$ 8.1 bil 8003546339
+ 2 CapApprec 1 44.64n +.72
1 Large Cap 2 20.96n +.27 + 2 Gateway A
0 29.82 +.21
+ 8 DiscpEq
+ 1 15.76n +.26
FPA Funds
GE Elfun S&S
+ 9 GlobalGrow 0 24.39n +.31
$ 27.1 bil 8009824372
$ 13.0 bil 8002420134
2 CrescentI 1 33.05n +.23 1 S&SUSEqt 1 53.94n +.77 +13 GrowOppor + 1 34.15n +.53
+13
Health
0 29.44n +.52
Frank/Tmp Fr A
+ 3 Trusts
1 59.83n +.77
+ 3 MidCap
4 33.51n +.37
$ 254 bil 8003425236
GE Instl Funds
3 BiotchDsc 8 163.06 4.12
$ 4.6 bil 8002420134
0
SmlCapGr
1
24.63n +.45
+ 3 CA Tax Fr
+ 1 7.48 +.00 + 5 Prem Gr Inv 1 15.16n +.21
Hartford I
+10 Dynatech
0 49.39 +.74 1 US Equity Inv 1 15.51n +.21
$ 56.4 bil 8888437824
+ 2 FedTxFrInc + 1 12.34 +.00
Glenmede Funds
+ 3 CapApprecI 1 34.91n +.59
7 Flx Cap Gr 12 45.91 4.87
$ 3.2 bil 8004428299
+ 5 Gr Oppor
3 32.65 +.26 2 Sml Eq Adv 4 25.19n +.27 8 Capvalue 11 13.82n +.13
8 Div&Gr
9 22.79n +.36
+ 3 Grwth
1 74.12 +.91
GMO Trust II
+ 3 GrowOppor 7 39.35n +.61
+ 3 HiYldTxFr
+ 1 10.48 +.00
$ 17.2 bil 6173307500
+13 Health
0 37.04n +.64
8 Income
3 2.10 +.02 7 IntlIntrnVal 3 20.18n +.00
5 MidCap
11 24.22n +.26
3 RisingDivs 1 48.20 +.69
GMO Trust III
8 SmlCapGr 9 45.73n +.83
6 SmCapGr
2 17.30 +.11
$ 41.8 bil 6173307500
Hartford R3
10 SmMdCapGr 10 32.69 2.35 7 IntlIntrVal 3 20.42n +.00
$ 45.4 bil 8888437824
4 Strat Inc
2 9.17 +.02 6 Quality
8 19.58n +.28
6 CapApprec 9 37.61n +.64
Frank/Tmp Fr C
GMO Trust IV
8 Div&Gr
9 23.13n +.37
$ 262 bil 8003425236
$ 46.9 bil 6173307500
+ 2 GroOppty
7 38.42n +.59
+ 2 CA Tax Fr
+ 1 7.47n +.00 7 IntlIntrVal 3 20.39n +.00
+13 HealthcarFd 0 36.71n +.63
+ 9 Dynatech
0 42.68n +.63 6 Quality
8 19.60n +.28 5 MidCap
10 26.37n +.28
+ 2 FedTxFrIn + 1 12.33n +.00 6 QualityV
8 19.61n +.28
Hartford R4
+ 4 Gr Oppor
3 28.63n +.14
GMO Trust VI
$ 46.7 bil 8888437824
+ 2 Grwth
1 68.92n +.85
$ 24.2 bil 6173307500
+ 2 HiYldTxFr
+ 1 10.66n +.00 6 Quality
8 19.58n +.28 8 Div&Gr
9 23.27n +.37
8 Income
3 2.13n +.02
GoldmnSachs A
+ 3 GrowOppor 7 39.87n +.62
3 RisingDivs 1 47.44n +.68
$ 43.3 bil 8007625035
4 MidCap
10 27.09n +.29
3 RisingDivsR 1 48.07n +.69 + 3 CapitalGr
1 23.88 +.40 8 SmlCapGr 9 45.91n +.83
7 SmCpGr
2 14.91n +.05 8 Mid Cap Val 3 33.39 +.39
Hartford R5
5 Strategic Inc 2 9.16n +.01 1 SmlMidGrw 0 19.38 +.35
$ 34.4 bil 8888437824
Frank/Tmp Fr R
+ 5 Strat Gr
0 11.78 +.19 5 CapApprec 8 39.41n +.67
$ 176 bil 8003425236
+ 5 StrucLgGr 1 23.13 +.37 8 Div&Gr
9 23.35n +.37
8 Flx Cap Gr 13 43.46n 4.94 2 StrucLgVal 1 16.72 +.24 + 3 GrowOppFd 7 41.13n +.63
+ 5 Gr Oppor
3 31.57n +.23 + 1 StrucTaxMgd 1 17.59 +.26 4 MidCap
10 27.56n +.30
8 Growth
4 21.81n +.23
0 StrucUSEq 1 40.03 +.64
Hartford Y
+ 3 Grwth
1 73.89n +.91 + 9 TechTollKp
0 17.83 +.30
$ 62.9 bil 8888437824
8 Income
3 2.07n +.02
GoldmnSachs C
4 Mutl Shrs 2 27.80n +.30
$ 7.3 bil 8007625035
+ 6 CorepEq
1 24.21n +.38
5 StratIncome 2 9.13n +.01 + 4 StrucLgGr 1 21.01n +.34 8 Div&Gr
9 23.36n +.37
Frank/Tmp FrAd
1 StrucUSEq 1 36.43n +.58 + 3 GrowOppor 7 41.58n +.64
$ 236 bil 8003425236
+ 8 TechOpps
0 15.38n +.26 +13 Health
0 39.72n +.68
+ 3 CA Tax Fr
+ 1 7.47n +.00
GoldmnSachs In
4 MidCap
10 27.73n +.30
+10 Dynatech
0 50.43n +.75
$ 37.9 bil 8007625035
8 MidCapVal 10 14.77n +.14
+ 2 FedTxFrInc + 1 12.35n +.00 + 4 Capital Gr 1 26.03n +.45 8 SmlCapGr 8 47.85n +.87
+ 5 Gr Oppor
2 34.55n +.31 8 Mid Cap Val 3 33.84n +.40
Hennessy
+ 3 Grwth
1 74.22n +.92 + 5 StrucLgGr
0 23.88n +.39
$ 2.7 bil 8009664354
+ 3 HiYldTxFr
+ 1 10.52n +.00 2 StrucLgVal 1 16.72n +.25 + 2 CorMid
3 19.47n +.29
7 Income
3 2.09n +.02
0 StrucUSEq 1 41.18n +.65
Hennessy Funds
3 RisingDivs 1 48.14n +.69
GuideStone G2
$ 6.7 bil 8009664354
5 SmCapGr
2 18.38n +.14
$ 5.3 bil 8002620511
+ 1 CorGrInst
0 20.01n +.29
9 SmMidCapGr 10 35.04n 2.29 + 7 GrEqInst
+ 1 11.46n +.17 + 1 CorGrInv
0 19.54n +.28
4 Strategic Inc 2 9.18n +.02
GuideStone G4
+ 2 CorMid
3 19.05n +.28
Frank/Tmp Mutual A&B
$ 9.4 bil 8002620511
+ 5 FocusInst 1 71.67n +.89
$ 57.6 bil 8006322301
+ 2 EqIndxInv
0 23.28n +.33 + 4 FocusInv
1 70.37n +.87
+ 8 Finl Svcs A 1 19.91 +.20 + 7 GrEqInv
+ 1 24.13n +.36 +14 SmallCap 2 13.66n +.09
4 GlbDiscovA 2 31.17 +.33
Guinness Atkinson
+14 SmallCap 2 22.57n +.15
4 SharesA
2 27.99 +.30
$ 370 mil 8009156566
Highland Capital
Frank/Tmp Mutual C
3 Glob Innov 3 33.03n +.00
$ 7.1 bil 8776651287
$ 57.9 bil 8006322301
Harbor Funds
+ 4 PrmGrEqA 2 33.38 +.46
4 GlbDiscov 2 30.65n +.33
$ 250 bil 8004221050
+ 3 PrmGrEqC 2 27.14n +.36
4 Shares
2 27.54n +.29 +13 CapAppr Ins 0 66.02n +1.08 + 4 PrmGrEqR 2 32.76n +.45
Frank/Tmp Mutual R
+12 CapAppr Inv 0 64.43n +1.06
Hirtle Callaghan
$ 29.8 bil 8006322301
+13 CapApprAdm 0 65.23n +1.07
$ 4.6 bil 8009818917
+ 9 Dynatech
0 48.40n +.73 4 Intl Admin 3 61.94n +1.01 +10 HCGrowEqStr 0 23.52n +.28
4 GlbDiscov 2 30.75n +.33 4 IntlInstl
3 62.29n +1.01
Hodges
Frank/Tmp Mutual Z
4 IntlInv
3 61.49n ..
$ 2.1 bil 8668110224
$ 57.6 bil 8006322301
+ 4 Lrg Val Ins 1 12.05n +.16 11 HodgesFund 8 34.20n +.09
+ 9 Finl Svcs
1 19.90n +.20 5 Mid Gr Inst 3 19.66n +.26 7 HodgesSmCp 4 18.19n +.13
3 GlbDiscov 2 31.75n +.34 1 Sml Gr Adm 1 13.13n +.28
Homestead
3 Shares
2 28.29n +.30 1 Sml Gr Inst 1 13.75n +.29
$ 2.9 bil 8002583030
Frank/Tmp Tp A
1 Sml Gr Inv 1 12.67n +.27 3 SmallCoStk 2 38.07n +.46
$ 103 bil 8003549191
Hartford A
0 Value
2 50.31n +.57
5 GlblTtlRtrn 2 11.55 +.17
$ 67.5 bil 8888437824
Hotchkis & Wiley
4 Glob Bond 2 11.66 +.17 + 2 CapApprec 1 34.73 +.59
$ 20.4 bil 8664938637
8 Growth
4 21.99 +.23 + 6 COREq
1 23.92 +.38 8 DiverVal A 5 14.48 +.19
Frank/Tmp TpAd
8 Div & Gr
9 22.88 +.36 8 DiverVal I 6 14.41n +.19
$ 111 bil 8006322301
+ 2 GrwthOpps 7 38.01 +.59 8 LgCapValA 5 24.68 +.35
7 Flx Cap Gr 12 47.84n 4.82 +13 Health
0 35.69 +.61 8 LgCapValC 4 24.16n +.34
4 GlblTtlRtrn 2 11.56n +.17 5 MidCap
11 23.73 +.25 8 LgCapValI 6 24.80n +.35
4 Glob Bond 2 11.62n +.17 9 SmlCapGr 9 44.60 +.81 8 LgCapValR 5 24.83n +.36
8 Growth
5 22.00n +.23
Hartford B
15 MidCapValI 8 31.08n +.22
Frank/Tmp TpB/C
$ 51.6 bil 8888437824
9 SmCapValA 3 48.92 +.65
$ 103 bil 8006322301
+ 1 CapApprec 1 27.58n +.46 9 SmCapValI 3 49.25n +.66
1 22.15n +.35 5 ValOppsA 5 23.09 +.32
5 GlblTtlRtrn 2 11.53n +.17 + 5 CoreEq
4 Global Bd C 2 11.69n +.17 1 Div&Gr
1 22.42n +.36 6 ValOppsC 6 21.59n +.31
GHI
$ Net
Assets

Price Global Tech
Burnham Funds FinlSvcsA
Matthews Asia AsSciTchInv
RS TechnologyA
Fidelity Sel Electronics
Oak Associates RedOak Tech
Fidelity RealEstate
MFS Funds A Technology
Cohen & Steers RltyIncA
DWS Funds A RREEFRealEs
Financial Inv Tr A Bank&Fin
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2 ValOppsI
3 23.06n +.33
Invesco Funds
$ 23.3 bil 8005258085
2 Diverse Div b 5 17.71n +.21
+ 3 GlbHlthCare 1 38.12n +.66
1 SmlCapGr 3 33.74n +.37
Invesco Funds A
$ 129 bil 8005258085
11 BalRskAllc 8 10.22 +.05
5 Comstock 3 21.97 +.28
2 Diverse Div b 5 17.73 +.22
5 Eqty&Inc
5 9.72 +.08
5 EqWtS&P500 4 46.61 +.64
+ 3 GlbHlthCare 1 38.11 +.66
9 Gr&Inc
9 23.92 +.30
+ 5 HiYldMuni + 1 10.05 +.00
3 Intl Growth 3 31.10 +.40
+ 2 MidCapGr 1 34.56 +.50
10 Sml Cap Gr 12 32.36 +.36
7 SmlCapVal 2 16.40 +.20
Invesco Funds B
$ 121 bil 8005258085
11 BalRskAllc 7 9.89n +.05
5 Comstock 3 21.96n +.28
3 Diverse Div m 5 17.54n +.21
6 Eqty&Inc
5 9.51n +.08
9 Gr&Inc
9 23.71n +.28
+ 5 HiYldMuni + 1 10.09n .01
4 Intl Growth m 2 28.65n +.37
+ 2 MidCap Gr 1 29.05n +.42
1 SmlCapGr 3 24.05n +.27
1 SmlCapGr 3 30.53n +.34
8 VKSmCapVal 2 13.18n +.17
Invesco Funds C
$ 118 bil 8005258085
5 Comstock 3 21.99n +.29
3 Diverse Div m 5 17.52n +.21
6 Eqty&Inc
5 9.56n +.08
10 Gr & Inc
9 23.68n +.29
+ 5 HiYldMuni + 1 10.02n +.00
3 Intl Growth m 2 28.68n +.37
3 SmlCapGr 5 24.00n +.27
8 VKSmCapVal 2 12.69n +.16
Invesco Funds P
$ 1.9 bil 8005258085
+ 1 Summit
6 16.73n +.28
Invesco Funds Y
$ 14.9 bil 8005258085
+ 4 DiscplEq
1 16.10n +.23
5 EqWtS&P500 4 46.98n +.65
+ 1 S&P500 Idx 2 22.50n +.32
Invesco Instl
$ 29.3 bil 8005258085
11 BalRskAllcR5 8 10.32n +.05
3 Intl Growth R5 3 31.55n +.41
0 SmlCapGrR5 b 3 35.64n +.40
IVA Funds
$ 34.6 bil 8669414482
3 WorldwideA 1 16.98 +.00
4 WorldwideC 1 16.75n +.00
3 WorldwideI 1 17.02n +.00
Ivy Funds
$ 303 bil 8007776472
7 AssetStr A 1 22.34 +.21
7 AssetStr B 1 21.22n +.20
7 AssetStr C 1 21.36n +.20
7 AssetStr E 1 22.41 +.21
7 AssetStr I 1 22.57n +.21
7 AssetStr R 1 22.15n +.21
7 AssetStr Y 1 22.39n +.21
+ 7 LrgCapGr C 1 15.98n +.26
+ 8 LrgCapGr E 1 18.53 +.31
+ 8 LrgCapGr I
0 19.32n +.32
+ 8 LrgCapGr Y 1 18.94n +.31
+ 8 LrgCapGrA 1 18.55 +.31
5 Sci&TechA 4 50.45 +.81
6 Sci&TechB 5 42.88n +.69
6 Sci&TechC 5 44.39n +.72
5 Sci&TechE 5 50.16 +.80
5 Sci&TechI 4 54.90n +.88
6 Sci&TechR 5 49.51n +.80
5 Sci&TechY 4 52.99n +.86
0 SmlCapGr I 2 19.26n +.21
0 SmlCapGr Y 2 18.39n +.20
JKL
J Hancock 1
$ 45.2 bil 8002255291
1 LifestylBal 1 15.21n +.12
0 LifestylGr 1 16.22n +.18
J Hancock A
$ 16.0 bil 8002255291
7 ClassicVal 4 24.66 +.00
+ 6 Lrg Cap Eq 3 42.27 +.00
+ 4 Regionl Bnk 5 19.36 .65
J Hancock C
$ 6.9 bil 8002255291
+ 5 Lrg Cap Eq 3 38.39n +.00
J Hancock Instl
$ 12.4 bil 8002255291
+ 2 DisValMdCap 2 20.37n +.00
Janus A Shrs
$ 2.2 bil 8005253713
+14 Forty
+ 1 34.23 +.55
Janus Aspn Inst
$ 3.9 bil 8005253713
+ 5 Enterprise 1 57.65n +.60
+14 Forty
+ 1 36.99n +.60
4 Wk Net
% Asset NAV
Chg Value Chg
15 TrSmlEqCore 12 46.43n +.75

3 US Equity
5 14.02n +.22
7 US Small Co 7 15.44n +.23
3 USDynmcPlus 5 17.68n +.22
7 USLgCorPls 9 27.27n +.40
4 ValAdvntg 2 28.58n +.42
Lazard Instl
$ 25.8 bil 8008236300
18 EmergMkts 4 14.00n +.22
+ 9 GlbLstInfr 2 14.22n +.09
1 SmallCap 2 13.67n +.16
+ 8 Useqvalport + 2 14.45n +.19
Lazard Open
$ 24.9 bil 8008236300
18 EmergMkts 4 14.34n +.22
+ 8 GlbLstInfr 2 14.24n +.10
1 SmallCap 2 12.96n +.15
Legg Mason
$ 29.5 bil 8008225544
3 BridgeGr
2 207.43n
+2.59
Legg Mason A
$ 47.3 bil 8008225544
4 Aggressive 2 188.40 +2.35
+10 CBLgGrA
1 32.78 +.48
+ 3 CBMidCapCr 1 29.89 +.38
+ 3 OppTr
2 19.55 +.55
Legg Mason B
$ 34.9 bil 8008225544
5 CBAggGr
2 150.38n
+1.87
Legg Mason C
$ 43.5 bil 8008225544
4 Aggressive 2 156.18n
+1.94
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 7 Janus
+ 1 31.32n +.50
Janus C Shrs
$ 12.6 bil 8005253713
+ 1 Balanced
0 30.43n +.29
Janus S Shrs
$ 52.7 bil 8005250020
+ 1 Balanced
0 30.65n +.29
+ 4 Enterprise 1 88.10n +.91
0 Flex Bond 1 10.31n .01
+14 Forty
+ 1 33.41n +.54
+ 7 Janus
+ 1 39.45n +.63
Janus T Shrs
$ 85.2 bil 8005250020
+ 1 Balanced
0 30.69n +.29
+ 4 Enterprise 1 89.63n +.93
0 Flex Bond
0 10.31n .01
+ 7 Glb Tech
1 23.30n +.39
+ 9 GlbLifeSci + 1 57.07n +.96
+ 7 Janus
+ 1 39.64n +.63
+ 7 Research
0 46.36n +.71
+ 7 Twenty
+ 1 62.33n +.96
+ 3 US Core
+ 1 20.88n +.30
+ 1 Venture
2 65.36n +.76
Jensen Inv Management
$ 11.1 bil 8009924144
+ 4 QualtGrowI
0 41.18n +.65
JOHN HAN
$ 11.9 bil 8003388080
+ 1 GLBabs
2 11.07 +.00
+ 2 GLBabs
1 11.13n +.00
JOHN HAN C
$ 8.1 bil 8003388080
+ 1 GLBabs
2 11.01n +.00
JOHN HAN I
$ 13.1 bil 8003388080
+ 2 GLBabs
1 11.12n +.00
JP Morgan A
$ 223 bil 8004804111
+ 1 Core Bond
0 11.57 .02
13 Equity Idx 16 35.11 +.50
2 Equity Inc 1 13.60 +.18
+ 6 Gr Advantg r 3 15.20 +.22
6 Growth & Inc 6 42.65 +.62
5 High Yield 3 6.82 +.02
+ 3 Intrepid Gr
0 41.40 +.52
14 IntrepidMid 10 18.94 +.24
5 Intrpd Amer 7 35.73 +.47
+ 4 Lg Cap Gr
4 36.01 +.64
13 Lg Cap Val 13 12.91 +.18
8 Mid Cap Val 6 33.69 +.42
2 MidCapGr 5 24.56 +.31
18 Mkt Exp Idx 19 10.22 +.11
0 Sh Dur Bd
0 10.79 .01
3 US Equity
5 13.99 +.22
8 USLgCorPls 9 26.98 +.40
7 UsSmall
7 15.12 +.22
4 ValAdvntg 2 28.40 +.41
JP Morgan C
$ 159 bil 8004804111
0 Core Bond r 0 11.63n .02
5 High Yield r 3 6.83n +.03
+ 3 Intrepid Gr
0 40.57n +.50
15 IntrepidMid 11 16.28n +.21
6 Intrpd Amer 7 35.31n +.47
8 Mid Cap Val 7 32.46n +.40
0 Sh Dur Bd r
0 10.86n .01
4 US Equity
6 13.62n +.20
8 USLgCorPls 10 26.18n +.38
JP Morgan Fds
$ 12.7 bil 8005215411
1 IncBldrA
1 9.72 +.06
JP Morgan Instl
$ 93.0 bil 8004804111
5 Disc Equity 5 22.30n +.36
7 Mid Cap Val 6 34.52n +.43
8 Small Grow 8 13.31n +.26
1 TaxAwrDscEq 5 28.59n +.39
3 US Equity
5 14.04n +.22
6 US Small Co 7 15.44n +.23
JP Morgan R5
$ 84.7 bil 8004804111
+ 1 CoreBond
0 11.55n .01
4 High Yield 3 6.87n +.03
5 IntrpdAm 6 36.16n +.48
+ 3 IntrpdGrth
0 41.62n +.52
12 LgVal
13 12.83n +.17
3 USEqty
5 14.04n +.21
7 USLgCrPls 9 27.43n +.40
JP Morgan R6
$ 66.5 bil 8004804111
+ 1 Core Bond
0 11.58n .01
5 DiscEquity 5 22.31n +.36
+ 1 Sh Dur Bd
0 10.81n .01
JP Morgan Selct
$ 232 bil 8004804111
+ 1 Core Bond
0 11.56n .02
5 Dscplnd Eq 5 22.32n +.35
13 EquityIndex 16 35.16n +.51
+ 6 Gr Advantg r 3 15.53n +.22
+ 3 Intrepid Gr
0 41.74n +.53
13 IntrepidMid 9 19.85n +.26
5 Intrpd Amer 6 36.20n +.48
13 Lg Cap Val 13 12.70n +.18
+ 4 LgCapGr
4 36.14n +.65
4 Mid Cap Eq 5 43.13n +.55
7 Mid Cap Val 6 34.10n +.43
1 MidCapGr 5 27.76n +.35
0 Sh Dur Bd
0 10.81n .01
9 Small Grow 9 13.01n +.25
+ 9 CBLgCapGr 1 27.23n +.40

+ 2 CBMidCapCr 1 24.69n +.32
+ 3 OppTr
2 18.76n +.53
Legg Mason FI
$ 3.2 bil 8008225544
+ 3 OppTr
2 20.19n +.57
Legg Mason I
$ 44.7 bil 8008225544
3 BatUSSSmEq 2 12.28n +.17
3 CBAggGr
2 205.49n
+2.56
4 CMValTr
1 75.11n +1.15
+ 4 OppTr
2 21.10n +.60
Litman Gregory
$ 2.0 bil 4154618999
1 MstEqtI
2 17.87n +.24
Loomis Syls
$ 93.1 bil 8006333330
7 Bond Instl 2 13.54n +.03
7 Bond Ret
2 13.47n +.02
+12 Growth Y
+ 1 11.73n +.17
+ 3 SmCapGr Inst 1 23.33n +.26
7 Strat Inc A 2 14.72 +.08
8 Strat Inc B 2 14.88n +.08
8 Strat Inc C 2 14.81n +.07
Loomis Syls Inv
$ 29.2 bil 8006333330
5 GradeBondA 1 11.04 +.02
6 GradeBondC 1 10.94n +.02
5 GradeBondY 1 11.04n +.01
Lord Abbett A
$ 74.6 bil 8004261130
4 Bond Deben 2 7.42 +.02
+ 1 DivEqStrat 1 19.25 +.26
8 DvlpGrwth 3 18.74 +.31
2 FloatRate 1 8.79 +.00
+ 3 Growth Opp 1 21.17 +.29
Lord Abbett B
$ 49.1 bil 8004261130
4 Bond Deben 2 7.45n +.02
Lord Abbett C
$ 73.2 bil 8004261130
2 FloatRate 1 8.80n +.00
Lord Abbett F
$ 60.2 bil 8004261130
0 Alph Strat 1 29.59n +.35
8 Dvlp Grwth 3 19.34n +.32
Lord Abbett I
$ 52.8 bil 8004261130
+ 1 DivEqStrat 1 19.43n +.27
8 Dvlp Grwth 2 21.33n +.35
+ 3 Growth Opp 1 23.29n +.32
Lord Abbett P
$ 26.5 bil 8002016984
8 Dvlp Grwth 3 18.18n +.31
Lord Abbett R3
$ 22.6 bil 8004261130
8 Dvlp Grwth 3 18.33n +.30
2 LSV Val Eq 1 23.48n +.31
MNO
MainStay A Fds
$ 43.7 bil 8006246782
2 High Yld Cp 3 5.32 +.00
+ 6 LrgCpGrow 1 9.50 +.14
MainStay B Fds
$ 36.9 bil 8006246782
3 Hi Yld Cp
3 5.29n +.00
+ 5 LrgCpGrow 1 8.46n +.12
MainStay C Fds
$ 11.9 bil 8006246782
3 Hi Yld CorpBd 3 5.29n +.00
Mainstay I Fds
$ 23.8 bil 8006246782
13 EpochUsAll 13 25.37n +.33
+ 2 S&P500 Idx
0 46.19n +.66
Managers Funds
$ 39.0 bil 8005484539
8 EmrOppFdSvc 1 40.28n +.60
8 EmrOppInsCl 1 40.57n +.60
4 SkylineSpc 2 38.11n +.60
+ 2 SpcEQFdInst 1 91.60n +1.14
+ 1 SpclEqSvcCl 1 89.48n +1.11
+ 2 TSSmCpGrFd 1 17.07n +.23
+ 2 TSSmCpGrFd 1 16.73n +.23
3 YacktFocFd 0 24.99n +.33
4 YacktmanFd 0 24.12n +.30
Manning & Napier Funds
$ 13.4 bil 8004663863
7 WorldOppA 4 6.82n +.05
Marshall Funds
$ 7.8 bil 8005803863
+ 8 BMOLgGrI 1 14.89n +.20
+ 8 BMOLgGrwY 1 14.79n +.21
1 BMOLgValIr 1 13.91n +.17
5 BMOMidValIr 2 13.43n +.15
5 BMOMidValY 2 13.47n +.15
Marsico Funds
$ 2.2 bil 8888608686
+ 2 21stCentury + 1 21.97 +.36
+ 4 Focus
+ 1 20.74 +.34
MAS Funds Instl Cl
$ 213 mil 8003548185
7 Ruselint
5 11.36n .04
Mass Mutl Instl
$ 1.6 bil 8005426767
+ 5 PrmrDiscGroA 0 12.17 +.18
23 SmlCpGrEq S 22 12.38n 2.79
Mass Mutl Prem
$ 19.6 bil 8005426767
+ 5 DiscplnGrwL 0 12.44n +.18
+ 5 DiscplnGrwS 0 12.33n +.18
+ 5 DiscplnGrwY 0 12.35n +.18
Mass Mutl Select
$ 64.0 bil 8005426767
6 BlueChipGrA 15 15.29 2.47
INVESTORS.COM
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
5 BlueChipGrL 15 15.88n 2.49

5 BlueChipGrS 15 16.20n 2.52
5 BlueChipGrY 15 16.07n 2.51
23 Focus Val A 18 16.48 2.68
23 Focus Val L 18 17.04n 2.71
23 Focus Val Y 18 17.20n 2.73
22 Focus Val Z 18 17.38n 2.77
7 Grw Opp A 10 9.89 .92
5 Grw Opp S 9 10.96n .89
1 Index Eq I 4 18.29n .24
+ 5 MidCpGrEq Z 3 19.35n +.00
+ 4 MidGrEqII A 3 17.28n +.00
+ 4 MidGrEqII L 3 18.27n +.00
+ 4 MidGrEqII S 3 19.23n +.00
+ 4 MidGrEqII Y 3 18.89n +.00
28 Sm Co Val L 26 10.08n 2.74
28 Sm Co Val Y 26 10.23n 2.75
28 SmallCoGr Z 26 10.23n 2.78
23 SmlCpGrEq Z 22 12.49n 2.78
Matthews Asia
$ 21.1 bil 8007892742
2 IndiaInv
2 25.95n +.21
+19 JapanInv
0 18.74n +.19
Metro West
$ 244 bil 8002414671
1 TotRetBdI 1 10.61n .01
1 TotRetBdM 1 10.61n .01
1 TRBdPlan 1 10.00n +.00
MFS Funds A
$ 178 bil 8006372929
+ 2 BlenReseA
0 22.26 +.34
+ 8 GroMFSA
0 73.80 +1.21
+ 3 Intl Val
3 34.15 .36
+ 2 MA Inv Tr
0 29.20 +.46
+ 2 MA InvGrSk 1 24.92 +.40
+ 3 Mid Cap Gr 3 14.16 +.00
2 MidCapVal 3 19.57 +.22
2 Resrch Intl 2 15.71 +.26
+12 Technology 0 26.18 +.37
+ 1 Value
1 33.32 +.51
MFS Funds B
$ 170 bil 8006372929
+ 8 Growth
0 61.97n +1.02
+ 3 Intl Val
3 32.64n .15
+ 1 MA Inv Tr
0 28.34n +.44
+ 1 MA InvGrSk 1 22.06n +.35
+ 2 Mid Cap Gr 3 12.35n +.00
3 Rsrch Intl 2 15.17n +.25
+11 Technology 0 23.33n +.33
0 Value
1 33.19n +.50
MFS Funds C
$ 140 bil 8006372929
+ 8 Growth
0 61.54n ..
+ 1 MA Inv Tr
0 27.92n +.43
+ 1 MA InvGrSk 1 21.94n +.35
+ 2 Mid Cap Gr 3 12.05n +.00
2 Rrsch Intl 2 14.81n +.25
+11 Technology 0 23.29n +.33
0 Value
1 33.00n +.51
MFS Funds I
$ 115 bil 8006372929
+ 2 BlenReseC
0 22.52n +.34
+ 9 Growth
0 77.58n +1.27
+ 2 MA InvGrSk 1 25.52n +.42
+ 2 Mass Inv Tr
0 28.57n +.44
+ 3 MidCapGr 3 14.77n +.00
2 Rsrch Intl 2 16.22n +.26
+ 1 Value
1 33.49n +.51
MFS Instl Funds
$ 8.3 bil 8006372929
2 Intl Eq
4 20.54n +.00
Morgan Stan A
$ 1.6 bil 8008696397
0 MltiCpOpps 8 32.06 2.14
Morgan Stan B
$ 1.7 bil 8008696397
2 MltiCpOpps 10 26.38n 2.26
Morgan Stan C
$ 1.2 bil 8008696397
2 MltiCpOpps 10 26.47n 2.25
Morgan Stan I
$ 1.5 bil 8008696397
+ 1 MltiCpOpps 8 34.11n 2.09
Morgan Stan Ins
$ 35.4 bil 8005487786
+11 CapGrP
0 41.75 +.00
Nationwide A
$ 14.4 bil 8008480920
+ 7 Growth
0 11.11 +.16
Nationwide Funds Instl
$ 8.3 bil 8008480920
+ 7 Growth
0 11.59n +.16
+ 3 S&P500 Idx
0 15.38n +.23
Nationwide Funds Service
$ 11.7 bil 8008480920
+ 2 S&P500 Ins
0 15.34n +.22
Natixis Funds
$ 19.1 bil 8002255478
3 HarrLgVal A 2 19.82 +.26
+ 8 USMltCapEqA 0 29.16 +.42
+ 7 USMltCapEqB 0 21.28n +.30
+ 7 USMltCapEqC 0 21.29n +.30
+ 8 USMltCapEqY 0 33.30n +.47
0 VaughSmValA 2 20.44 +.21
0 VaughSmValB 2 15.04n +.15
0 VaughSmValC 2 15.02n +.15
Neubg Brm
$ 79.1 bil 8008779700
5 LgShrtFdC 1 12.00n +.10
0 MultiCap
2 15.61 +.19
Neubg Brm Adv
$ 13.2 bil 8008779700
+ 1 Genesis
2 27.85n +.25
Neubg Brm Instl
$ 22.8 bil 8006282583
2 IntrnVal
3 13.97n +.20
0 MltcapOpp 2 15.76n +.19
+ 1 SocRespons 0 34.81n +.42
Neubg Brm Inv
$ 34.3 bil 8008779700
+ 1 Genesis
2 36.87n +.32
+ 1 GenesisI
2 57.38n +.50
0 SocRespons 0 34.73n +.41
Neubg Brm Tr
$ 18.8 bil 8008779700
+ 1 Genesis
2 59.91n +.52
0 SocRspons
0 21.39n +.26
Nicholas Group
$ 5.6 bil 8002275987
+ 2 Nichol II I
2 26.30n +.24
2 Nicholas
0 65.07n +1.11
NorthCoastAsstMgmt
$ 113 mil 8002745448
2 CAN SLIM Sel 0 13.52n +.17
Northern
$ 43.1 bil 8005959111
+ 1 Stock Index 2 25.22n +.00
Northern Instl
$ 8.5 bil 8006371380
3 GlTctAstAlc 2 11.47n +.00
Nuveen Cl A
$ 23.8 bil 8002578787
9 LgCapGrOpp 17 31.25 6.00
3 NWQSmVal 2 41.81 +1.17
Nuveen Cl I
$ 31.6 bil 8002578787
3 Equity Idx 6 26.73n .94
8 LgCapGrOpp 16 33.97n 5.94
3 NWQSmVal 1 42.62n +1.20
Oak Associates
$ 2.9 bil 8884625386
+ 8 WhtOakSelGr 1 65.58n +.00
Oakmark I
$ 74.5 bil 8006256275
4 Equity & Inc 1 30.72n +.30
4 Intl
2 22.47n +.42
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2 Oakmark
2 64.90n +.86
3 Select
2 39.49n +.58
Oberweis Funds
$ 858 mil 8003236166
+14 IntlOpps
+ 3 21.14n +.31
Old Westbury
$ 28.4 bil 8006072200
2 LgCapStrat 3 12.63n +.02
Oppenheimer A
$ 102 bil 8002255677
+ 5 Cap Apprec
0 54.93 +.83
14 Develop Mkt 2 30.58 +.40
+11 Glob Opport + 1 43.91 +.79
+ 5 Global
1 75.67 +1.35
+15 Intl Sm Co + 1 37.15 +.37
+ 4 Main Street 1 43.94 +.62
Oppenheimer B
$ 40.3 bil 8002255677
+ 4 Global
1 69.32n +1.24
Oppenheimer N
$ 40.1 bil 8002255677
+ 3 CapApprec 1 52.44n +.80
+ 4 Global
1 75.38n +1.34
+ 2 MainStreet 2 43.30n +.61
Oppenheimer Y
$ 78.0 bil 8002255677
+ 5 CapApprec
0 58.77n +.90
13 DevelopMkts 2 30.16n +.39
+ 4 Discovery 1 75.77n +1.06
+ 5 Global
1 75.72n +1.35
+11 GlobOpport + 1 44.28n +.81
+ 2 IntlGr
2 35.91n +.00
+15 IntlSmCo
+ 1 36.87n +.36
+ 5 MainStreetY 1 43.57n +.61
Oppenhmr C&M
$ 57.6 bil 8002255677
+10 Glob Opp C + 1 39.79n +.73
+ 4 Global C
1 70.31n +1.25
+ 4 MainStC
1 41.96n +.59
Optimum C
$ 6.8 bil 8009140278
+ 8 LrgCpGrow
0 14.16n +.23
Optimum Instl
$ 6.8 bil 8009140278
+10 LrgCpGrow
0 16.69n +.28
PQR
Pace Funds A
$ 9.3 bil 8006471568
+ 6 Lrg Co Gr
0 25.89 +.39
Pace Funds Y
$ 4.3 bil 8006471568
+ 6 Lrg Co Gr
0 26.50n +.40
Parnassus
$ 13.0 bil 8009993505
+ 1 CoreEqInv 1 38.08n +.49
0 Parnassus 3 42.56n +.43
PIMCO A
$ 208 bil 8004260107
10 All Asset
3 10.31 +.00
13 AllAsstAuth 3 7.80 +.00
27 CommodRR 5 6.21 +.00
0 FrgnBdHedg 0 10.62 +.00
4 High Yield 3 8.42 +.00
1 InvstGrCorBd 1 10.17 +.00
0 Low Dur
0 9.87 +.00
3 Real Return 1 10.49 +.00
+ 4 RealEstRR + 1 6.91 +.00
+ 1 Short Term
0 9.75 +.00
370 Stockplus + 1 10.62 +.00
0 TotalRetrn
0 10.44 +.00
PIMCO Admin
$ 282 bil 8009274648
27 CmdyReal 5 6.10n +.00
27 CommodRR 5 6.23n +.00
+ 2 IncomeFd 1 12.02n +.00
0 Low Dration 0 9.87n +.00
3 Real Return 1 10.49n +.00
5 Realpath
2 7.96n +.00
+ 1 Short Term
0 9.75n +.00
+ 1 ShortTermR 0 9.75n +.00
0 TotalRetrn
0 10.44n +.00
1 TotalRetrnII 0 9.89n +.00
PIMCO C
$ 194 bil 8004260107
11 All Asset
3 10.25n +.00
14 AllAsstAuth 3 7.79n +.00
28 CommodRR 5 5.95n +.00
1 FrgnBdHedg 1 10.62n +.00
0 Low Dur
0 9.87n +.00
174 RAEFUND 1 9.63n +.00
+ 1 RealEstRR + 1 6.09n +.00
+ 1 Short Term
0 9.75n +.00
367 Stockplus + 1 10.26n +.00
1 TotalRetrn
0 10.44n +.00
PIMCO D
$ 238 bil 8004260107
10 All Asset
3 10.30n +.00
27 CommodRR 5 6.22n +.00
+ 2 Income
1 12.02n +.00
1 InvstGrCorBd 1 10.17n +.00
0 Low Dur
0 9.87n +.00
+ 1 Short Term
0 9.75n +.00
370 StockPLS + 1 10.58n +.00
0 TotalRetrn
0 10.44n +.00
3 Unconstrnd 1 10.62n +.00
PIMCO Inst l
$ 306 bil 8009274648
9 All Asset
3 10.31n +.00
27 CommodRR 5 6.34n +.00
+ 2 Income
1 12.02n +.00
0 InvGrCorpBd 1 10.17n +.00
0 Low Dur 2
0 9.71n +.00
0 Low Dur 3
0 9.49n +.00
10 RAEfund
3 10.67n +.00
+ 4 RealEstRR + 1 7.58n +.00
+ 1 Short Term
0 9.75n +.00
3 StkPlsLgDur 2 6.99n +.00
372 StockPLS + 1 10.91n +.00
0 StocksPLUS 2 9.27n +.00
+ 1 TotalRetrn
0 10.44n +.00
1 TotalRetrnII 0 9.89n +.00
0 TotalRetrnIII 0 9.08n +.00
1 TxMgdRlRtrn 0 9.78n +.00
PIMCO P
$ 323 bil 8004260107
10 All Asset
3 10.32n +.00
27 CommodRR 5 6.32n +.00
+ 2 Income
1 12.02n +.00
4 LgDurTotRet 0 11.15n +.00
0 Low Dur
0 9.87n +.00
+ 4 RealEstRR + 1 7.46n +.00
+ 1 Short Term
0 9.75n +.00
0 TotalRetrn
0 10.44n +.00
0 TotRetIII
0 9.08n +.00
3 UnconstrndBdFd 110.62
n +.00
Pioneer
$ 15.9 bil 8002256292
2 Strat Inc
1 10.38n +.00
Pioneer A
$ 29.7 bil 8002256292
+ 4 DiscGr
0 17.37 +.29
+ 7 Growth
0 19.22 +.30
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 2 SlelectMidCapGrowth 0
34.75
+.53
2 Strat Inc
1 10.22 +.00
Pioneer C
$ 25.4 bil 8002256292
+ 3 DiscGr
1 15.98n +.26
+ 7 Growth
1 17.81n +.27
3 Strat Inc
1 10.00n +.00
Pioneer Y
$ 28.0 bil 8002256292
+ 5 DiscGr
0 17.72n +.29
+ 8 Growth
0 19.40n +.29
+ 2 SlelectMidCapGrowth 0
+.57
37.08n
2 Strat Inc
1 10.22n +.00
PNC Funds
$ 5.6 bil 8005512145
+ 2 S&P500IdxI
0 16.36n +.23
+ 7 SmlCpI
1 22.52n +.28
Price Advisor
$ 308 bil 8006385660
+ 9 Blu Chp Gr 3 72.58n +1.30
11 Equity Inc 7 28.69n +.36
+ 4 Growth Stk 6 53.47n +.91
3 Intl Stock 4 15.11n +.00
2 Mid Cap Gr 9 71.91n +.79
13 Mid Cap Val 12 24.96n +.30
+ 1 New Amer Gr 9 41.98n +.70
0 New Income 0 9.34n .01
0 Retire 2030 1 22.95n +.26
0 Retire2015 1 14.37n +.11
0 Retire2025 1 15.68n +.17
+ 1 Retire2045 1 16.03n +.21
7 Sci & Tech 14 34.29n 5.18
21 SmlCapVal 20 36.61n +.42
9 Value
8 31.11n +.47
Price Funds R
$ 56.2 bil 8006385660
1 Retire2015 1 14.22n +.11
0 Retire2025 1 15.52n +.16
0 Retire2035 1 16.51n +.21
0 Retire2045 1 15.86n +.21
Price Funds
$ 987 bil 8006385660
+ 8 BlueChip Gr 3 70.30n +1.25
+ 9 BlueChipGrw 3 73.36n +1.31
4 Cap Opport 8 22.21n 1.34
4 CapApprc 10 25.17n +.25
4 CapApprcAdv 10 24.92n +.24
1 DiverMidGr 4 23.25n +.30
+ 1 DiverSmCapGr 325.95
n +.33
12 EmrgMktStk 5 28.50n +.00
11 Equity Inc 7 28.75n +.36
+ 2 Equity Index 1 55.70n +.80
11 EquityIncR 7 28.64n +.36
7 ExtEqMktIx 7 23.22n +.33
3 FinanclSvc 6 21.58n .16
+ 6 Global Stock 0 27.16n +.00
+11 Global Tech 7 13.62n 1.05
10 Growth & Inc 14 28.76n +.49
+ 5 GrowthStk 6 54.42n +.93
+ 4 GrowthStk R 6 52.13n +.88
+ 1 Health Sci 9 68.79n +1.21
4 Hi Yld Adv 3 6.16n +.02
4 High Yld
3 6.17n +.01
+ 4 InstUSRsch 0 13.18n +.19
4 Intl Gr&Inc 3 13.23n +.00
3 Intl Stock 4 15.21n +.00
4 IntlGr&IncR 3 13.23n +.00
4 IntlGrIncAv 3 13.40n +.00
+13 LgCoreGr I + 1 28.05n +.50
+12 LgCpGrInstl + 1 30.67n +.54
+10 Media&Telcm 3 71.67n .21
2 Mid Cap Gr 9 73.82n +.81
13 Mid Cap Val 12 25.06n +.30
+ 8 MidCapEqGrI 1 46.42n +.52
3 MidCapGr R 10 70.20n +.77
13 MidCapVal R 12 24.65n +.30
0 New Income 0 9.36n .01
+ 2 NewAmerGr 9 42.65n +.71
+ 6 NewHorizns 1 42.95n +.60
4 OverseasStk 3 9.09n +.00
0 Ret2020 Adv 1 20.58n +.19
0 Retire 2020 1 20.75n +.19
+ 1 Retire 2030 1 23.17n +.27
+ 1 Retire 2035 1 16.80n +.21
+ 1 Retire 2040 1 23.92n +.32
+ 1 Retire 2040 1 24.15n +.32
0 Retire2015 1 14.44n +.11
0 Retire2020R 1 20.36n +.19
0 Retire2025 1 15.78n +.16
0 Retire2030R 1 22.74n +.26
+ 1 Retire2035 1 16.70n +.21
0 Retire2040R 1 23.74n +.32
+ 1 Retire2045 1 16.15n +.21
7 Sci & Tech 14 34.64n 5.30
21 Sm Cap Value 21 36.76n +.42
12 SmCapStk 11 38.99n +.56
12 SmCapStkAd 11 38.64n +.55
2 SmCapStkIn 2 20.04n +.29
1 TotEqMktIdx 3 23.32n +.33
9 Value
8 31.56n +.48
PRIMECAP Odyssey Funds
$ 16.9 bil 8007292307
+ 2 AggrGrowth 0 33.71n +.00
+ 5 Growth
0 27.35n +.00
+ 2 Stock
1 24.08n +.00
Principal Investors
$ 252 bil 8002225852
+ 3 CapApprecA 1 59.47 +.79
+10 LgCapGrI I
0 13.63n +.22
+ 3 LgS&P500 I
0 14.81n +.22
+ 6 LrgCapGr A + 1 11.08 +.18
+ 7 LrgCapGr I + 1 11.53n +.18
+ 6 LrgCapGr J + 1 10.50n +.17
+ 9 LrgGrowI J
0 11.82n +.19
+ 2 MidCpBlndA 1 21.99 +.29
+ 2 MidCpBlndJ 1 21.23n +.29
+ 2 SmCapInstL 2 21.62n +.30
+ 1 SmCpA
2 20.42 +.27
+ 1 SmCpJ
2 19.64n +.26
+ 2 SmGrI Inst 1 12.14n +.21
1 SmlS&P600I 2 23.81n +.33
1 SmlS&P600J 2 22.79n +.32
ProFunds Inv
$ 2.2 bil 8887763637
+ 2 BiotechUl 2 64.66n +1.84
+18 UltNasdq100 0 102.72n
+2.93
Prudential A
$ 65.3 bil 8002251852
3 ConservGr 7 10.93 +.28
+13 Growth
0 30.18 +.49
+ 5 HealthSci
0 50.18 +1.20
10 MidCapGr 9 34.15 2.71
+14 SelGwth
0 13.46 +.23
+ 1 Sh Tm Corp
0 11.00 .02
1 TotRetBd
1 14.02 .01
Prudential B
$ 65.3 bil 8002251852
+12 Growth
0 25.18n +.41
+ 5 HealthSci
0 41.26n +.99
13 MidCapGr 11 28.34n 2.78
+13 SelGwth
0 11.69n +.20
0 ShTmCorpBd 0 11.00n .02
1 TotRetBd
1 14.02n .01
Prudential C
$ 57.8 bil 8002251852
+12 Growth
0 25.23n +.41
+ 5 HealthSci
0 41.24n +.98
12 MidCapGr 11 28.35n 2.78
+13 SelGwth
0 11.68n +.20
1 TotRetBd
1 14.01n .01
Prudential Z&I
$ 49.2 bil 8002251852
+13 GrowthZ
0 32.05n +.52
MUTUAL FUND PERFORMANCE

2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 6 HealthSci
0 53.88n +1.28
10 MidCapGr 9 36.14n 2.69
0 TotRetBdZ 1 13.97n .02
Putnam
$ 11.7 bil 8002251581
8 CapSpec
2 33.26n +.41
Putnam A
$ 75.0 bil 8002251581
8 CapSpec
2 33.59 +.42
3 Diversifd Inc 1 7.03 +.04
+ 7 GlbHlthCre
0 71.02 +1.35
+ 3 Growth Opp 1 23.24 +.41
4 Mlt Cap Val 2 17.12 +.24
+ 1 MltCpGrw 1 68.47 +1.24
2 Sml Cap Gr 2 29.25 +.51
Putnam B
$ 72.7 bil 8002251581
9 CapSpec
2 32.58n +.40
4 Dvrsfd Inc 2 6.97n +.05
+ 7 GlbHlthCre
0 51.42n +.98
+ 2 Growth Opp 1 20.13n +.36
0 MltCpGrw 1 55.15n ..
Putnam C
$ 64.2 bil 8002251581
9 CapSpec
2 32.50n +.39
4 Dvrsfd Inc 2 6.92n +.04
+ 7 GlbHlthCre
0 59.03n +1.12
+ 2 Growth Opp 1 20.48n +.36
9 MltCpGrw 10 59.62n +1.09
Putnam M
$ 58.0 bil 8002251581
8 CapSpec
2 32.94 +.41
4 Diversifd Inc 2 6.92 +.04
+ 7 GlbHlthCre
0 60.40 +1.14
+ 2 Growth Opp 1 21.23 +.38
0 MltCpGrw 1 60.37 +1.10
Putnam Y
$ 53.2 bil 8002251581
8 CapSpec
2 33.78n +.42
+ 8 GlbHlthCre
0 74.50n +1.42
+ 3 Growth Opp 1 24.14n +.43
1 Investors
1 21.59n +.31
4 Mlt Cap Val 2 17.13n +.24
+ 1 MltCpGrw 1 72.69n +1.32
2 Research
2 25.42n +.38
5 Voyager
1 28.59n +.63
Ridgeworth
$ 25.7 bil 8779847321
+ 8 Large Gr A 2 8.89 +.00
+ 7 Large Gr C 2 6.45n +.00
+ 8 Large Gr I
2 10.50n +.00
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2015
%
Chg Fund
$ 7.5 bil 8009962862

+ 1 Small Cap 1 25.22n +.30
SEI Portfolios
$ 28.9 bil 8003425734
3 MidCapGr A 3 22.21n +.30
+ 2 S&P 500 Idx A 0 50.96n +.73
+ 3 S&P 500 Idx E 0 51.29n +.74
1 Sm Cp Gr A 1 27.83n +.43
SmeadCapMan
$ 3.4 bil 8778074122
0
GrstnFshrMFGrEqt 3
.05
17.22n
+ 4 SmeadValInstl 141.30
n +.48
+ 4 SmeadValInv 1 41.20n +.48
4 SoundShore 2 46.58n +.63
SSGA Funds
$ 2.4 bil 8006477327
+ 3 S&P 500 Idx 0 33.05n +.48
Sterling Capital
$ 2.1 bil 7043728670
2 MdCpValInst 3 15.61n +.13
SunAmer Foc
$ 27.9 bil 8008588850
7 DivStratA 10 15.57 .89
8 DivStratB 10 15.47n .87
8 DivStratC 10 15.46n .87
TCM Funds
$ 264 mil 8005363230
0 TCMSmGr 2 27.27n +.31
TCW Funds
$ 19.4 bil 8003863829
+12 Select Eq N
0 27.94n +.36
+13 SelectEqI
0 29.69n +.38
Thornburg A
$ 43.2 bil 8008470200
6 Income Bldr 3 19.03 +.23
+ 3 Intl Value 3 23.97 +.34
+ 1 Ltd Mun Nat 0 14.52 +.00
+ 4 Value
1 52.06 +.72
Thornburg C
$ 42.0 bil 8008470200
7 Income Bldr 3 19.02n +.23
+ 2 Intl Value 4 21.82n +.31
+ 1 Ltd Trm Mun 0 14.55n +.00
+ 3 Value
1 48.24n +.67
Thornburg I
$ 22.5 bil 8008470200
+ 4 Intl Value 3 24.59n +.36
+ 1 Ltd Trm Mun 0 14.52n .01
+ 4 Value
1 53.55n +.74
RS Funds
$ 10.8 bil 8007663863
+ 5 Growth
+ 1 18.95 +.32
1 LrgCpAlpha 0 58.47 +.82
+ 2 MidCapOp 1 20.52 +.24
+ 2 SmCapGrA 2 66.76 +.95
Russell Funds A
$ 20.3 bil 8007877354
0 Strat Bd
0 10.90 +.00
Russell Funds C
$ 25.2 bil 8007877354
1 Strat Bd
0 10.89n +.00
Russell Funds E
$ 25.2 bil 8007877354
0 Strat Bd
0 10.82n +.00
Russell Funds I
$ 17.2 bil 8007877354
0 StratBd
0 10.78n +.00
Russell Funds S
$ 30.1 bil 8007877354
0 Strat Bd
0 10.93n +.00
Russell Instl I
$ 575 mil 8007877354
0 USDynEqt 3 11.18n +.00
Rydex Advisor
$ 790 mil 8008200888
+ 9 Biotech
+ 1 80.21n +1.84
Rydex Dynamic
$ 1.1 bil 8008200888
+18 Ndq1002xStH 0 401.01n
+1.42
+17 Ndq2xStrC
338.75n
+9.64
Rydex H
$ 600 mil 8008200888
5 MidCap1.5x 3 59.55n +.93
Rydex Investor
$ 2.7 bil 8008200888
+ 9 Biotech
+ 2 88.30n +2.02
+10 Ndq
0 26.80n +.38
STU
Schwab Funds
$ 60.2 bil 8004354000
+ 2 1000Idx Inv 1 53.54n +.77
+ 1 Core Equity 1 19.59n +.27
+ 8 Health Care 0 23.16n +.29
+ 5 LrgGr
1 15.09n +.19
+ 3 S&P500 Slct 0 33.01n +.47
15 Sm Eq Sel 15 17.98n +.26
+ 2 TotStkIdxSel 1 37.59n +.55
Scout Funds
Industry Group
4 Wk Net
% Asset NAV
Chg Value Chg
2015
%
Chg Fund
Thrivent Funds A
$ 9.4 bil 8008474836
+11 Lrg Cap Gr 1 8.59 +.11
10 Mid Cap Stk 13 19.10 +.20
Thrivent Funds Instl
$ 4.5 bil 8008474836
9 Mid Cap Stk 12 21.18n +.22
TIAACREF FUNDS
$ 52.0 bil 8008422776
+ 2 Equity Idx 1 15.26n +.22
+ 4 Growth&Inc 1 11.67n +.16
+ 1 SmlCapEqPrm 3 16.06n +.22
TIAACREF Instl Retirement
$ 73.9 bil 8002231200
+ 1 Equity Idx 1 15.49n +.22
+ 4 Growth&Inc 1 11.85n +.16
+ 7 LrgCpGrIdx
0 21.86n +.34
+ 2 S&P500 Idx
0 22.94n +.33
0 SmlCapEqty 3 15.80n +.22
TIAACREF Instl Funds
$ 65.3 bil 8008422776
3 EnLgGrIdxI 10 10.89n +.16
+ 7 LgCpGrowIdx 0 21.69n +.34
+ 3 S&P500 Idx
0 23.04n +.33
+ 1 SmlCapEqty 3 16.14n +.23
TIAACREF Instl Funds Reta
$ 47.3 bil 8002231200
+ 1 EquityIndex 1 15.54n +.22
+ 4 Growth&Inc 1 15.27n +.20
0 SmlCapEqty 3 15.66n +.21
Touchstone
$ 24.1 bil 8005430407
7 MidCapGrA 9 23.81 +.31
3 SandCpInsGr 5 21.68n +.29
6 SandsSelGrY 9 17.34n +.23
Transamerica Partners
$ 2.3 bil 8007555801
+ 6 Lg Growth 4 28.99n +.50
+ 1 Lg Value
2 27.31n +.32
Transamerica Partners Instl
$ 3.8 bil 8007555801
8 Mid Value 9 16.64n +.21
+ 2 StkIndex
1 13.86n +.20
Tributary
$ 837 mil 8006624203
+ 1 SmCompInst 2 23.50n +.30
Tweedy Browne
$ 18.9 bil 8004324789
2 GlblVal
3 25.41n +.15
6 GlblValIICU 2 13.12n +.11
UAM Funds
Sector
Aerospace/Defense ..................................Aerospace
Agricultural Oprtions ..............................Agriculture
Machinery-Farm ....................................Agriculture
Chemicals-Agriculture ..........................Agriculture
Tobacco ...................................................Alcohl/Tob
Beverages-Alcoholic ...............................Alcohl/Tob
Apparel-Clothing Mfg...................................Apparel
Apparel-Shoes & Rel ....................................Apparel
Auto/Truck-Tires & Misc ...................................Auto
Trucks & Parts-Heavy Duty ..............................Auto
Auto Manufacturers .........................................Auto
Auto/Truck-Original Equipment........................Auto
Auto/Truck-Replacement Parts ........................Auto
Banks-Northeast .............................................Banks
Banks-Southeast ...........................................Banks
Banks-Midwest ...............................................Banks
Banks-West/Southwest..................................Banks
Banks-Super Regional ...................................Banks
Banks-Foreign .................................................Banks
Banks-Money Center .....................................Banks
Bldg-Cement/Concert..................................Building
Bldg-Rsidnt/Commercial ............................Building
Bldg-Heavy Construction ...........................Building
Bldg-Mobile/Mfg & Rv ................................Building
Bldg-Wood Prods ........................................Building
Bldg-Construction Prods/Misc....................Building
Bldg-A/C & Heating Prods .........................Building
Chemicals-Paints .......................................Building
Bldg-Hand Tools ..........................................Building
Commercial Services-Healthcare...........Busins Svc
Commercial Services-Advrtsng .............Busins Svc
Bldg-Maintenance & Service ................Busins Svc
Computer-Tech Services ........................Busins Svc
Commercial Services-Consulting...........Busins Svc
Commercial Svcs-Market Research ......Busins Svc
Commercial Svc-Outsourcing ................Busins Svc
Security/Software ...................................Busins Svc
Commercial Service-Doc Mgmt .............Busins Svc
Commercial Services-Stffng .................Busins Svc
Chemicals-Basic .......................................Chemical
Chemicals-Specialty .................................Chemical
4 Wk Net
% Asset NAV
Chg Value Chg
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
$ 225 mil 8778265465

3 USSmlGrY 3 21.92n +.00
UBS Investment Fds
$ 3.4 bil 8007947753
3 USSmlGrA 3 20.58 +.00
UBS Pace Y
$ 1.4 bil 8006471568
+ 6 Lrg Co Gr
0 26.65n +.40
Undiscovered Mgrs
$ 8.0 bil 8882423514
+ 1 BehaveVal A 5 54.75 +.48
+ 1 BehaveVal I 5 56.06n +.48
0 BehaveValC 5 51.74n +.45
USAA Group
$ 71.7 bil 8005318722
+ 1 AggressGrth 6 39.80n +.56
+ 7 Growth
0 24.44n +.41
4 Growth&Incm 6 20.19n +.49
+11 NASDAQ 100 0 13.27n +.19
+ 1 S&P 500
2 29.28n +.00
+ 1 S&P500Rwd 2 29.30n +.00
+12 Sci & Tech
0 21.60n +.40
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 2 Intmd Tax Ex
+ 1 IntmdInvGrd
+ 1 LargeCapIdx
3 LgInvGdAdmr
+ 3 LT Tax Ex
+ 1 LtdTrm TxEx
2 Mid Cap Idx
+1
0
2
0
+1
0
1
14.22n .01
9.66n .02
47.41n +.00
10.01n .02
11.73n +.00
11.01n +.00
150.59n
+2.18
+ 8 Morgan Gr
+ 3 Primecap r
+.00
+ 2 REITIdx r
0 85.10n +1.28
0 109.25n
+3
113.90n
+2.18
0 Sh Tm TxEx
0 15.79n +.00
+ 1 ShrtInvAdmr 0 10.57n .01
+ 1 ShTrmBdIdx 0 10.44n .01
2 Small Idx
2 53.76n +.74
2 SmGthAdml 1 43.25n +.69
+ 1 ST Treas
0 10.67n +.00
0 Tot Bd Idx
0 10.65n .01
+ 2 TtlStMktIdx 1 51.71n +.75
0 TxMgIntAd r 2 11.90n +.19
1 TxMgSCAd r 2 45.14n +.64
+10 US Growth + 1 84.91n +1.35
0 Value Idx
0 32.41n +.46
Value Line
+ 1 Wellesley Inc 1 61.32n +.00
$ 1.9 bil 8002230818
+ 3 SmallCap 1 48.57n +.48 + 1 Wellington 1 67.05n +.70
3 Windsor
3 69.28n +.00
Vanguard Admiral
3 WindsorII 3 63.38n +.00
$ 1309 bil 8009972798
Vanguard Index
+ 3 500 Index
0 192.16n
+2.76
$ 1070 bil 8006627447
+ 1 Balance Idx 0 29.61n +.24 + 3 500
0 192.11n
+ 2 Cap Opps r 1 123.91n +2.76
+.00
+ 1 Balanced
0 29.60n +.24
+ 7 CoDilxAd r
0 64.87n +1.13 16 EmgMkSt r 4 20.91n +.28
15 EmgMkSt r 4 27.46n +.37 15 EmgMkStIsPl r 469.48
21 Energy r
10 79.79n .61 n +.94
0 Equity Inc 2 64.34n +.00 2 EuroStkIdx r 2 26.99n +.31
2 EuroStkIdx r 2 62.86n +.71 5 Extnd Mkt 3 63.38n +.00
4 Explorer
2 83.30n +1.21
0 FTSESocIndx 2 13.29n +.00
5 Ext Mkt Idx 3 63.37n +.00 5 FTSEWlIdInv r 2 17.30n +.26
+ 1 Fin Indx r
1 24.85n +.38 6 FTSEWlIdIsP r 2 91.53n +1.42
+ 1 GNMA
0 10.65n .01 + 3 Growth
2 54.99n +.00
+ 3 Growth Idx 2 55.00n +.00 + 1 HighDivYldI 0 26.96n +.38
+ 2 Growth&Inc 2 68.82n +.00 + 6 InfoTechAdm r
056.78
2 HiYld Corp r 2 5.55n +.01 n +.74
0 11.28n .03
+ 4 HiYldTxEx + 1 11.28n +.00 + 1 Int Bd
0 11.28n .03
+10 Hlth Care r
0 97.85n +1.42 + 1 IntBdAdm
0 11.28n .03
+ 7 HlthcareIdx r 0 66.88n +.95 + 1 IntBdInst
3 IndustAd r 2 52.46n +.88 + 1 LargeCapInv 2 37.92n +.00
0 13.25n .03
2 InflProSecs 1 25.28n .07 4 LT Bd
0 13.25n .03
0 Intl Growth r 1 68.55n +.89 4 LT Bd Inst
VWX
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2 MdCpIdxIsPl 1
+2.38
+ 1 Mega300 I
+.00
+ 4 Mega300Gr I
+.00
2 Mid Cap
1 MidCapValI
0 MidCpGrI
+ 2 REIT r
5 Sm Cap Val
2 Small Grow
4 SmCpIdx
4 SmCpIdxIsPl
+2.14
2
2
1
2
1
+3
3
1
2
2
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
164.07n + 3 StrcBrMkPls 2 70.18n +.00

+ 4 StrcLgEqPls 0 82.05n +1.18
138.32n + 2 Tot Stk Idx 1 51.72n +.75
+ 2 Tot Stk Idx Pls 1 46.79n +.67
165.97n
0 TotBdInstPl 0 10.65n .01
33.19n +.48 + 2 TotStkIdx 1 46.79n +.68
+ 2 TxMd CpAp r 1 52.49n +.71
34.22n +.48
1 TxMgSCI r 2 45.24n +.64
39.78n +.61
Vanguard Funds
26.69n +.51
$ 1081 bil 8008514999
24.03n +.28
+ 2 Cap Opport r 1 53.64n +.00
34.59n +.55
+ 2 Div Eq Inv 1 33.00n +.48
53.73n +.74
1 DivApprIdx + 1 31.61n +.48
155.18n
+ 3 Dividend Gr 1 23.11n +.00
10 42.50n .33
10.44n .01 21 Energy r
0 Equity Inc 2 30.69n +.00
10.65n .01
2 89.49n +1.30
51.68n +.75 4 Explorer
0 10.65n .01
24.44n +.37 + 1 GNMA
97.76n +1.48 +13 Health Care r 0 231.88n
+ 1 ST Bond
0
0 Tot Bd Mrkt 0
+ 2 Tot St Mkt 1
4 TotInStk r 2
5 TotInStk r 2
4 TotInStk r 2 14.61n +.22
5 TotInStk r 2 97.74n +1.48
0 Value
0 32.41n +.47
Vanguard Instl
$ 733 bil 8006627447
+ 1 Balance Idx 0 29.61n +.24
15 EmgMkSt r 4 20.89n +.29
2 Euro Stk Idx r 2 26.81n +.31
2 EuroSkInstPl r 2 119.71n
+1.35
0 FTSESocIndx 2 13.30n +.00

6 FTSEWlId r 2 86.44n +1.34
+ 2 Index
0 190.29n
+2.74
5 Index Ext Mkt 3 63.37n +.00

+ 3 Index Gr
2 55.00n +.00
+ 2 Index Plus
0 190.31n
+2.74
0 Index Tot Mkt

0 Index Value
2 InflaProtec
+ 1 LargeCapIdx
+.00
2 MdCpIdx
+ 2 REIT Idx r
+ 7 Rs1000GrwId
+3.37
+ 3 HiYldTxEx + 1
2 InflProtSec 1
+ 1 IntInvGdInv 0
0 Intl Growth r 1
6 Intl Value r 3
+ 2 Intmd Tax Ex + 1
0 Life Consv Gr 1
1 Life Growth 1
0 Life Mod Gr 1
+ 3 LT Tax Ex
+1
+ 1 LtdTrm TxEx 0
3 LTInvGrdInv 0
0 MidCapGr A 2
+ 8 Morgan Gr
0
+ 2 Primecap r
0
+.00
+ 3 PrmcpCorInv r + 1
+ 2 Rus3000IdxI 1
22.19n +.31
184.03n
2
0
0
0
1
2
2
1
1
1
1
1
1
27.53n +.37
15.79n +.00
10.57n .01
10.67n +.00
24.56n +.22
31.92n +.43
29.91n +.43
15.26n +.09
28.38n +.23
16.47n +.15
28.89n +.30
17.72n +.21
29.48n +.38
0 10.65n .01
+2.66
0 32.41n +.47
3 Select Val r
1 10.30n .03
0 Sh Tm TxEx
2 195.14n + 1 ST Corp
0 ST Treas
1 33.27n +.49
0 Star
+ 3 17.63n +.34
1 Strategic Eq
0 199.75n
2 StratSmInv
+3.16
0 TargRet2015
+ 2 Rs1000Id
1 184.72n
+2.65
0 TargRet2020
+ 1 ShInvGrd I
0 10.57n .01
0 TargRet2025
4 SmCapVal Idx 3 24.08n +.28 1 TargRet2030
2 SmCpGrw Idx 1 34.64n +.56 1 TargRet2035
4 SmCpIdx
2 53.76n +.74 1 TargRet2040
11.28n +.00
12.87n .03
9.66n .02
21.54n +.28
31.95n +.55
14.22n .01
18.18n +.09
28.36n +.33
23.80n +.19
11.73n +.00
11.01n +.00
10.01n .02
24.18n +.00
27.44n +.41
105.40n
To find a specific stocks sector, please go to Stock Quotes at www.investors.com

Sector Industry Group
Chemicals-Plastics ...................................Chemical
Elec-Semicon Fabless ......................................Chips
Elec-Semicon Mfg ...........................................Chips
Elec-Semicndctr Equip ....................................Chips
Computer-Networking..............................Computer
Computer-Data Storage ..........................Computer
Computer-Integrated System ..................Computer
Computer-Hardwire/Peripheral ...............Computer
Household-Applncs/Houseware ..............Consumer
Consumer Prod-Special ...........................Consumer
Funeral Services & Related ....................Consumer
Consumer Services-Education ...............Consumer
Household Office Furniture......................Consumer
Leisure-Toys/Games/Hobby ....................Consumer
Soap & Cleaning Preparation ..................Consumer
Cosmetics/Personal Care ........................Consumer
Consumer Prod-Elec ................................Consumer
Elec-Scientific/Measuring .........................Electrncs
Elec-Misc Products ...................................Electrncs
Elec-Contract Mfg .....................................Electrncs
Elec-Parts ..................................................Electrncs
Energy Coal ...................................................Energy
Energy Solar ...................................................Energy
Oil&Gas Integrated ........................................Energy
Energy-Alternative/Other ..............................Energy
Oil&Gas-Transport/Pipeline ..........................Energy
Oil&Gas-Refing/Market ................................Energy
Oil&Gas-U S Exploration Prod ......................Energy
Oil&Gas-Royalty Trust ..................................Energy
Oil&Gas Canadian Exploration Prod ............Energy
Oil&Gas-Intl Exploration Prod ......................Energy
Oil&Gas-Field Service ...................................Energy
Oil&Gas-Drilling .............................................Energy
Oil&Gas-Machinery/Equipment.....................Energy
Financial-Mortgage & Related Service ......Finance
Finance-Invesment Managment.................Finance
Financial-Invest Bank/Brokers ..................Finance
Commercial Svcs-Leasing ...........................Finance
Sector Industry Group
Finance-Commercial Loan...........................Finance
Finance-Construction Loan ........................Finance
Finance-Card/Pmtpr ....................................Finance
Financial Svc-Spec ......................................Finance
Food-Packaged .........................................Food/Bev
Food-Misc Prep .........................................Food/Bev
Beverages-Non-Alcoholic..........................Food/Bev
Food-Meat Products ..................................Food/Bev
Food-Dairy Products ..................................Food/Bev
Food-Grain & Related ................................Food/Bev
Food-Confectionery ..................................Food/Bev
Insurance-Life ............................................Insurnce
Insurance-Accident & Health.....................Insurnce
Insurance-Property/Casualty/Title ............Insurnce
Insurance-Brokers .....................................Insurnce
Insurance-Diversified .................................Insurnce
Internet-Content .........................................Internet
Internet-Network Solutions .......................Internet
Leisure-Travel Booking.................................Leisure
Leisure-Gaming/Equip ..................................Leisure
Leisure-Lodging ...........................................Leisure
Leisure-Services ............................................Leisure
Leisure-Products ...........................................Leisure
Leisure-Movies & Related ...........................Leisure
Machinery-Construction/Mining ................Machine
Machinery-Mtl Hdlg ....................................Machine
Machinery-Tools & Related........................Machine
Machinery-Gen Industrial...........................Machine
Electrical Power/Equipment .......................Machine
Pollution Control .........................................Machine
Media-Radio/TV ...............................................Media
Media-Diversified............................................Media
Media-Newspapers .........................................Media
Media-Periodicals ...........................................Media
Media-Books ...................................................Media
Medical-Outpatient/Home Care .................Medical
Medical-Systems/Equip ..............................Medical
Medical Supplies ..........................................Medical
4 Wk Net
% Asset NAV
Chg Value Chg
1 TargRet2045 1 18.48n +.24

0 TargRetInc 1 12.75n +.04
0 TxMgIntInt r 2 11.91n +.19
+10 US Growth + 1 32.77n +.52
2 US Value
2 17.26n +.00
+ 1 Wellington 1 38.82n +.41
+ 1 WellslyInc 1 25.31n +.00
3 Windsor
3 20.54n +.00
3 WindsorII 3 35.71n +.00
Vantagepoint
$ 35.3 bil 8006697400
+ 2 500StkIdxI
0 16.46n +.24
+ 3 500StkIdxII
0 15.48n +.22
+ 2 Brd Mkt Indx II 116.43
n +.23
+ 1 BrdMktIdx I 1 17.56n +.25
+ 6 Growth
+ 1 14.34n +.23
Victory Funds
$ 54.2 bil 8005393863
+ 2 EstblshValA 4 34.19 +.28
+ 2 EstblshValR 4 33.82n +.27
+ 5 GrowOpps
0 44.69 +.59
+ 4 GrowOppsC 0 38.95n +.52
+ 2 SYCAest
4 34.21n +.28
+ 1 Sycasmal 3 39.80n +.39
6 VerctSCVal 4 31.08 +.23
6 VerctSCVal 4 31.75n +.24
Virtus Funds A
$ 40.2 bil 8002431574
0 MulSecSh 1 4.63 +.00
+11 StratGrow
0 14.69 +.24
+ 2 TxExBd
+ 1 11.41 .01
8 VirtusEmkt 1 8.78 +.09
Virtus Funds B
$ 10.1 bil 8002431574
1 MulSecSh 1 4.60n +.00
+10 StratGr
0 12.21n +.20
Virtus Funds C
$ 27.7 bil 8002431574
0 MulSecSh 1 4.69n +.00
9 VirtusEMO 2 8.53n +.09
Virtus Funds I
$ 27.9 bil 8002431574
8 EmMktOp 1 9.09n +.09
0 Multisc
1 4.64n +.00
Virtus Funds T
$ 7.8 bil 8002431574
1 MulSecSh 1 4.68n +.00
VOYA Fds
$ 1.3 bil 8009920180
+ 4 ColConCore 0 22.46n +.35
VOYA Fds A
$ 16.1 bil 8009920180
2015
%
Chg Fund
Sector
Medical-Managed Care ................................Medical

Medical-Biomed/Biotech .............................Medical
Medical-Generic Drugs ...............................Medical
Medical-Long-Term Care .............................Medical
Medical-Products ........................................Medical
Medical-Hospitals ........................................Medical
Medical-Diversified .....................................Medical
Medical-Research Equip/Svc ......................Medical
Medical-Services .........................................Medical
Medical-Wholesale Drug .............................Medical
Medical-Ethical Drugs..................................Medical
Steel-Producers .............................................Metals
Steel-Specialty Alloys....................................Metals
Metal Prods-Distributor .................................Metals
Metal Proc & Fabrica ....................................Metals
Mining-Metal Ores .........................................Mining
Mining-Gold/Silver/Gems .............................Mining
Finance-Publ Inv Fd-Balance ..........................Misc
Finance-Publ Inv Fd-Equity .............................Misc
Containers/Packaging ......................................Misc
Finance-Publ Inv Fd-Global .............................Misc
Paper & Paper Produc ......................................Misc
Finance-Blank Check ........................................Misc
Finance-Etf/Etn .................................................Misc
Fnance-Publ Inv Fd Bond..................................Misc
Diversified Operations ......................................Misc
Office Supplies Mfg .........................................Office
Finance-Reit.................................................Real Est
Finance-Mortgage-Reit ..............................Real Est
Real State Developmt/Ops .........................Real Est
Retail-Mail Order & Direct ..............................Retail
Retail-Discount & Varity ................................Retail
Retail-Specialty ..............................................Retail
Retail-Super/Mini Markets .............................Retail
Retail-Apparel/Shoes/Accessory ....................Retail
Retail-Home Furnishings ...............................Retail
Retail-Restaurants ..........................................Retail
Retail-Drug Stores ...........................................Retail
LEVEL
LEVEL
New!
2-Day Event
Beginning
Strategies
Intermediate
Strategies
FOR SUCCESSFUL INVESTING
FOR SUCCESSFUL INVESTING
Chart
School
Level 1: Beginning Strategies

for Successful Investing
Enrollment: $99
Level 2: Intermediate Strategies

for Successful Investing
Enrollment: $995 $795
Level 3: Chart School

Enrollment: $4,995 $3,995
Miami, FL
Jacksonville, FL
Tampa, FL
Orlando, FL
Houston, TX
Oak Brook, IL
Jan 9, 2016
Jan 23, 2016
Jan 23, 2016
Mar 5, 2016
Apr 23, 2016
Sector
Retail/Wholesale-Jewelery ...........................Retail
Retail-Internet .................................................Retail
Retail-Major Discount Chains ........................Retail
Retail-Department Stores ...............................Retail
Wholesale-Elect ..............................................Retail
Wholesale-Food ..............................................Retail
Retail-Leisure Prods .......................................Retail
Retail Wholesale Office Sup ...........................Retail
Retail Wholesale Bldg Prds ............................Retail
Retail-Consumer Electronics ..........................Retail
Retail/Wholesale-Auto ....................................Retail
Retail/Wholesale-Auto Part ...........................Retail
Financial-Savings & Loans...............................S&Ls
Computer Sftwr-Dbase ..............................Software
Computer Sftwr-Edu ..................................Software
Computer Sftwr-Entr .................................Software
Computer Sftwr-Mdcl ................................Software
Computer Sftwr-Fincl ................................Software
Computer Sftwr-Dsktp ..............................Software
Computer Sftwr-Dsgn ................................Software
Computer Sftwr-Scrity ..............................Software
Computer Sftwr-Spc-Entr .........................Software
Computer Sftwr-Gaming............................Software
Telecom-Cable/Sat Equip............................Telecom
Telecom-Cons Prod .....................................Telecom
Telecom-Infrastr..........................................Telecom
Telecom-Svc-Cbl/Sat ..................................Telecom
Telecom-Fiber Optcs ...................................Telecom
Telecom Svc-Integrtd .................................Telecom
Telecom Svcs-Foreign ................................Telecom
Telecom Svc-Wireless ................................Telecom
Transportation-Rail .....................................Transprt
Transportation-Truck ..................................Transprt
Transportation-Ship ....................................Transprt
Transportation-Airline ................................Transprt
Transportation-Air Freight..........................Transprt
Transportation-Services .............................Transprt
Transportation-Equip Mfg ..........................Transprt
Utility-Diversified ............................................Utility
Utility-Electric Pwr ..........................................Utility
Utility-Gas Distribtn ........................................Utility
Utility-Water Supply .......................................Utility
Making Money in the Market is as Simple as...

LEVEL
A13
4 Wk Net
% Asset NAV
Chg Value Chg
+ 2 TRPDivMCAd 1 9.92n +.13

VOYA Fds T,M,Q&I
$ 8.0 bil 8009920180
0 SmallCo
2 17.51n +.18
+12 TRowPriceGr + 1 87.35n +1.47
Waddell&Rd Adv
$ 103 bil 8003665465
9 Accum A
14 9.56 +.15
11 Accum B
15 8.19n +.13
11 Accum C
15 8.36n +.13
9 Sci & Tech A 9 13.57 +.23
13 Sci & Tech B 12 9.52n +.16
13 Sci & Tech C 12 9.69n +.16
9 Sci & Tech Y 8 15.25n +.26
13 Sm Cap A 15 14.49 +.15
11 Small Cap Y 13 16.39n +.18
+ 1 TaxMgd Eq A 8 17.52 +.30
2 Vanguard A 10 9.77 +.17
6 Vanguard B 12 7.12n +.12
5 Vanguard C 12 7.32n +.12
1 Vanguard Y 9 10.40n +.18
Wasatch
$ 7.6 bil 8005511700
0 SmallValue 1 5.97n +.08
Wells Fargo Advtg
$ 29.9 bil 8002228222
+ 3 GrowthA
0 41.07 +.64
Wells Fargo Advtg A
$ 30.5 bil 8002228222
7 DisUSCor 11 13.78 +.00
+ 7 Spec Tech + 1 9.90 +.15
Wells Fargo Advtg Ad
$ 28.3 bil 8002228222
4 Sm Co Grow 2 40.64n +.59
Wells Fargo Advtg B
$ 10.6 bil 8002228222
+ 6 Spec Tech + 1 8.40n +.13
Wells Fargo Advtg Inst
$ 25.4 bil 8002228222
+ 4 Adv Gr
0 46.39n +.72
Western Asset
$ 64.0 bil 6268449400
+ 1 CorePlusFI
0 11.43n +.00
+ 1 CorePlusI
0 11.42n .01
+ 1 CorePlusIS
0 11.42n +.00
William Blair I
$ 10.1 bil 8006352886
+ 6 Growth
0 15.34n +.24
4 Sm Cp Gr
0 26.27n +.31
+ 6 Sml Mid Gr
0 20.44n +.26
Wilmington
$ 3.9 bil 8003369970
+ 4 LgCapStInst 1 17.28n +.23
Industry Group
Find Your Groups Sector

Industry Group
2015
%
Chg Fund
May 21-22, 2016
Enroll today! Call 1-800-827-8278 for discount

2016 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered trademarks owned by Investors Business Daily, Inc.
A14
WE SAY IT LIKE IT IS
INVESTORS.COM
ISSUES & INSIGHTS
WINNER OF THE 2008
Pulitzer Prize
Trump Perfects
Art Of The Flip
Election 16: The centerpiece of GOP frontrunner Donald Trumps presidential campaign is his hard-line stance on immigration.
But he was for amnesty before he was against
it. And it wasnt that long ago.
rump supporters concerned that unfettered

immigration will bring liberalism into permanent dominance over the American electorate and society and that probably describes
most of them dont know Donald like they think they
know Donald.
You dont have to go back far to find a pro-amnesty
statement from the No. 1 defender of deportation. At
the end of June, speaking to the press in Chicago and
after saying he heard you probably have 30 million illegal aliens in America, Trump contended:
You have to give them a path, and you have to make it
possible for them to succeed. You have to do that. But
the bad ones, and there are bad ones, you have to get
out, and you have to get them out fast.
Thats path as in path to citizenship, not a path to
exit the country via our southern border. And its clear
he was referring to the bulk of the millions of aliens.
The bad ones he would deport he depicts as a minority of the illegals. How small a minority is wide open to
speculation.
Several weeks after President Obamas 2012 re-election, Trump, interviewed by Newsmaxs Ron Kessler,
blasted Mitt Romneys crazy policy of self-deportation. It was maniacal, he said, contending it cost the
Republican all of the Latino vote and adding he lost
everybody who is inspired to come into this country.
Trump told Kessler that the Republicans must develop comprehensive immigration reform to take care of
this incredible problem that we have with respect to immigration, with respect to people wanting to be wonderful, productive citizens of this country.
Contrasting the two parties on the issues, Trump told
Kessler, The Democrats didnt have a policy for dealing with illegal immigrants, but what they did have
going for them is they werent mean-spirited about it.
. . . What they were is they were kind.
Now, perhaps The Donald will try to claim what he
meant in 2012 was if Romney had proposed forced deportation of illegals, it wouldnt have been maniacal
or mean-spirited, and would have garnered more of
the Latino vote. But its doubtful that even his ever-forgiving supporters would swallow that explanation.
In Tuesday nights debate, Trump sneered, Jeb
(Bush) is a very nice person and Jeb said when they
come across the southern border, they come as an act of
love. But Trumps reference to immigrants, legal and illegal, as people wanting to be wonderful, productive
citizens of this country sounds awfully similar.
I have a very hard-line position, Trump claimed in
Las Vegas. People that have come into our country illegally, they have to go.
They have to go is quite a flipflop from the you have
to give them a path position that Trump took only five
and a half months ago.
Terror In Tennessee
Jihad in America: The administration has
quietly reversed itself and ruled last summers
mass shooting by a Tennessee Muslim an act
of foreign-inspired terrorism, just like in San
Bernardino. What took it so long?
t the time of the deadly July attack on two U.S.

military sites in Chattanooga, it was obvious to
everyone but the Islamic apologists in the
White House that shooter Mohammad Youssef Abdulazeez was on a terrorist mission.
Armed with high-powered rifles, the Islamic insurgent opened fire, first on a Marine recruiting office and
then a nearby Naval base, killing five U.S. soldiers.
Within days, it became clear that Chattanooga was a
planned assault by a devout Muslim inspired by Islamic
terror groups like the Islamic State and al-Qaida. Abdulazeez had blogged about wanting to become a martyr
fighting jihad for the sake of Allah. He chose the Muslim holy month of Ramadan to fulfill his wish.
Abdulazeez was, like Fort Hood terrorist Maj. Nidal
Hasan, inspired by the writings of late al-Qaida leader
Anwar Awlaki.
Yet the administration went out of its way not to label
Abdulazeez a terrorist or even call what he did an act of
terrorism which meant that the five servicemen he
gunned down wouldnt be eligible for the Purple Heart,
and their families would be denied the financial benefits that go along with it.
The families of the Fort Hood victims endured the
same injustice after President Obama refused to call the
attack an act of terror, instead referring to it as workplace violence. Under political pressure, federal investigators in Chattanooga described Abdulazeez, ridiculously, as a homegrown violent extremist. After
weeks of investigation, they still couldnt say if what he
did was terrorism.
But now, five months later, the Navy has quietly posted a press release announcing that the Muslim who
gunned down sailors was indeed a foreign-inspired terrorist, and that his victims will now qualify for Purple
Hearts, something we argued for earlier this year.
The statement reversing the administrations earlier
ruling that Abdulazeez was just another random mass
shooter and not a terrorist was snuck out late Wednesday after news deadlines.
Will the White House press corps force Obama to publicly acknowledge in his own statement that this, too,
was Islamic terrorism on his watch?
Democrat Extremism Is No Virtue

Politics: Democrats like to portray themselves as champions of the good ol middleclass. Yet on key issues, theyve staked out
positions diametrically opposed to the desires
of those same Americans.
tem 1: Democrats have been trying to force American consumers to buy cars they clearly dont want.
One of the first things President Obama did in office was push through a 35% increase in the federal fueleconomy mandate for cars and trucks. Next year, the average mileage per gallon for all cars sold is supposed to
be 34.1. Ten years from now, its supposed to hit 54.5.
Obama constantly sells this as a big win for consumers, who are supposedly being denied the gas-sipping
cars they want by Big Auto. But actual car buyers are voting with their wallets against what the president wants.
This week, his Environmental Protection Agency reported that, despite the tightening standards, the average fuel economy of cars sold in 2014 was unchanged
from the year before. In fact, its barely budged in years.
The University of Michigans Transportation Research Institute, which tracks the fuel economy of cars
sold on a monthly basis, says that fuel economy worsened between October 2014 and this November by almost a full mile per gallon.
Why? Because consumers are buying more gas-guzzling pickup trucks, SUVs and crossovers. The EPA
data show that trucks accounted for almost 41% of car
sales last year, up from 36% in 2012.
What they arent buying are plug-in electrics and hybrids, which still make up a tiny fraction of auto sales despite massive government subsidies.
In other words, consumers are putting power, utility
and safety considerations well above the Democrats demand for greater MPG.
Item 2: Democrats have also made it their mission to
impose stricter gun control laws on the country. On
Wednesday, House Democrats introduced a measure

to ban assault weapons, and Obama is preparing still
more executive orders to tighten access to guns.
The public? They want more access to guns, not less.
Gun sales have exploded after each mass shooting, as an
increasing number of people realize that being armed is
the first, best defense against a terrorist or crazed killer.
Meanwhile, polls show a steady decline in support for
stricter gun control laws. A Roper tracking survey finds
support below 50%, lower than its been since they started the survey in 1989.
Even more surprising, for the first time ever, the majority of Americans oppose a ban on assault weapons,
the bete noire of the gun control crowd, according to an
ABC News/Washington Post poll. Where 80% supported such a ban in 1994, only 45% do now.
Item 3: Democrats insist that the U.S. play host to tens
of thousands of Syrian refugees, even after the terror attacks in Paris and San Bernardino. In fact, Democrats
running for president are in a bidding war to see who
will admit more refugees. Hillary Clintons current
offer is 65,000.
Thats despite widespread opposition from the public.
The latest IBD/TIPP Poll taken in late early December found that 56% oppose letting even 10,000 Syrian
refugees into the country.
They have good reason to feel that way. Syria is now a
hotbed of ISIS radicals who have publicly stated that
they intend to use the refugee crisis (which theyve created) to smuggle terrorists into other countries to carry
out attacks as they did in Paris.
Plus, the administration has admitted that it has no
way to guarantee it can properly vet the refugees
Obama wants to let in.
The Democrats response to such concerns is suck it
up. Accept the increased risk of terrorism, give up your
guns and stuff your family into a tiny electric car.
And were supposed to think Republicans are the outof-touch extremists?
Argentina Bolts Toward Free Markets

Revolution: One week into office, Argentinas
new president has slashed taxes, ripped out
capital controls and restored the peso to its
natural level. It takes guts, but this blaze of
reforms has worked wherever its been tried.
he markets certainly think it will, with some

stocks rising as much as 5% and the overall market not panicking in the wake of President Mauricio Macris announcement that capital controls are
now a thing of the past. The move triggered a wrenching 27% devaluation of Argentine currency, causing it
to fall from 9.8 pesos to the U.S. dollar to 13.9.
It will likely force prices to rise by half in the short
term and could trigger protests from the countrys powerful Peronist unions. But its the speed with which the
move took place that puts time on Macris side and a
sign that the distasteful maneuver will work.
After all, Macri has been in office since only Dec. 10,
and his biggest likely political opponents, such as the
Peronist socialist labor unions, are still licking their
wounds since his landslide victory. Economists such as
Johns Hopkins Universitys Steve Hanke have pointed
out in the past that free-market reforms tend to have
the best results when they are executed quickly, with
conviction. Thats precisely the path Macri is taking in
his lightning-bolt moves. Its an interesting thing from a
man whose family business has included race cars.
Whats more, unlike devaluations past, Macri prepared the country for this one. The need for the devaluation is the ugly result of the previous socialist governments effort to control the economy and create a falsely
inflated currency based on phony statistics so bad that
even the International Monetary Fund complained.
Three days ago, Macri set the country up for recovery
by cutting its punitive personal and export taxes so that
there would be incentive to work and save.
Two days ago, he lifted capital controls so that export
trade, Argentinas great competitive advantage, could
take off once again. Argentinas farmers and ranchers
have said that they could rake in $400 million a day in

export revenues based on high inventories of grains
and other agricultural products if those punitive taxes
were scrapped. Barrons reported that they pulled in
only $72 million in seven days last week, so the capital
inflows should be instant.
A few days before that, Macri moved to protect savers
somewhat by firing the central bank chief and having
the new one hike interest rates from 7% to 38% to alleviate the shock of devaluation. He also sold $3 billion in
Chinese yuan and other not-so-useful foreign currencies touted by the anti-American crowd and bought
U.S. dollars to help buttress the countrys foreign exchange cushion and protect savers some more.
In addition, he threw out two leftist Supreme Court
judges and replaced them with rule-of-law advocates
an important move given that U.S. Federal Judge Thomas Griesa in a bondholders lawsuit laid down the law to
Argentina, telling it that it must pay its bills and cannot
default (as it notoriously does) without consequences.
Rule of law will go far to help the country restore its
past prosperity and more importantly, it will lay the
groundwork for the next step: restoring Argentinas
presence in world capital markets, which its been out
of since its $100 billion sovereign default in 2001.
These preparatory reforms some admittedly painful will go a long way toward hastening economic recovery and with Macris expected next step, fiscal reform will keep the downturn short. In a country with
25% inflation, 29% poverty and 0.4% growth for 2015,
the IMF is forecasting a single tough year in 2016 to be
followed by a spectacular 7% growth in 2017.
Already there are signs that its working, and not just
in the markets but in hard-core, tangible foreign investment. In just days, Spanish oil giant YPF announced a
$500 million expansion, while international banks are
prepared to lend $25 billion to finance more reforms.
With a record like that, its a slam-dunk that the failure and impoverishment of Peronist socialism will be
history and the Argentina that a century ago was a global symbol of wealth will re-emerge. Its happened
every time its been tried.
ISSUES & INSIGHTS
READ WHAT'S REALLY GOING ON IN THE COUNTRY
A15
ON THE LEFT
ON THE RIGHT
Why The Fed

Neednt Sweat
Wage Inflation
The High Costs

Of Democrats
Affordable Care
HAROLD MEYERSON
BY MERRILL MATTHEWS
he Federal Reserves decision to

raise interest rates for the first
time since 2006 highlights a glaring weakness of conventional economic analysis: its failure to understand
the role that power plays in shaping
the economy.
By all the usual metrics, wages
should be bounding upward now that
unemployment has been reduced to
5% and 13 million jobs have been
added to the economy since the depths
of the Great Recession. Its to counter
the inflationary pressures that such
wage increases would engender that
the Fed finally decided to hike rates.
The only problem with this analysis
is that wages are not bounding upward, and inflation has remained
below not above the Feds preferred rate of 2%. In essence, the Fed
decided to act on mainstream economists theories wages and inflation
should be increasing, dammit rather
than observable facts.
A similar preference for theory over
empiricism has informed one argument that many economists have
made for the Cadillac tax, a levy on
more costly health insurance policies
that is scheduled to take effect in 2018,
but whose implementation will be delayed if the congressional budget deal
unveiled Tuesday night is enacted.
Employees whose coverage is scaled
back as a result of the tax, the argument goes, shouldnt fret, since employers will pass along the savings to
them in the form of wage increases.
Whatthe Fedsdecisionand thisargument supporting the Cadillac tax both
miss is that the traditional theories of
how wages rise have been negated by
major structural changes to the economy. Time was when tightened labor
markets and increases in employers retainedrevenuedidleadtowage increases, but that time is clearly long gone.
What the conventional theories have
failed to factor in is power: the fact that
workers have lost their ability to bargain with employers, the fact that
major shareholders have gained the
ability to compel corporate executives,
often, on penalty of losing their jobs, to
funnel all available revenue to them.
A cursory glance at, or in-depth survey of, U.S.business shows that companies are engaged in bargaining aplenty
but not with their workers, who,
with the rate of private-sector unionization reduced beneath 7%, have no
means to bargain. Rather, they contend
with activist investors, who reshape
the economic landscape by successfully pressuring firms to buy back their
shares and merge with competitors, in
the cause of enriching themselves.
Well before the current rise of income and wealth inequality, however,
dissident American economists recognized the crucial role power plays in
the distribution of wealth and income.
ForemostamongthesewasJohn Kenneth Galbraith, whose 1952 book,
American Capitalism, depicted an
economy dominated by major corporations, whose power was offset by the
countervailingpower ofother businesses, unionsand government regulations.
Precisely because Galbraith stressed
the crucial role of power relations rather than the mathematical beauty of
free markets, his work was dismissed
by many mainstream economists.
Today, however, its a far better guide
to whats happened to our economy
than the work of his critics.
Whats happened is that the countervailing powers Galbraith identified
have largely been crippled. Unions
have been gutted. Consumers have
lost much of their legal ability to seek
redress from corporate misconduct,
as courts have upheld compulsory arbitration clauses in consumer contracts.
Decades of government neglect of its
antitrust duties have enabled the rise
of monopoly power in Silicon Valley,
of Wal-Marts ability to compel manufacturers to offshore their production
to cheap labor markets, and of a record
wave of mega-corporate mergers.
The consequences of the decadeslong decimation of unions were made
abundantly clear by the Pew Research
Centers report, released last week, on
the waning of the U.S. middle class. In
1970, when unions were large and powerful, middle-income households commanded 62% of the nations household
income; by 2014, that had declined to
43%, while upper-income households
saw their share rise from 29% to 49%.
To be sure, genuine full employment
would boost workers ability to secure
better pay. But the globalization of
U.S. corporations, the deterrent effect
of monopoly power on new business
formation, the chronic under-consumption by underpaid U.S. workers,
and the under-investment of the public sector in necessary and job-generating projects all make full employment
ever more improbable.
So wage increases? Wage inflation?
Please remove noses from textbooks,
dear Fed governors, and look around
you. American workers wont win raises until they win back their power.
00 Meyerson is an editor-at-large of
the American Prospect.
VIEWPOINT
Obamas Vacuous Legacy

Of Fictional Agreements
CHARLES KRAUTHAMMER
ast Saturday, Barack Obama gained the

second jewel in his foreign policy triple
crown: the Paris climate accord. It follows his Iran nuclear deal and awaits but the
closing of Guantanamo to complete his glittering legacy.
To be sure, Obama will not be submitting the
climate agreement for Senate ratification. It
would have no chance of passing as with the
Iranian nuclear deal, also never submitted for
the Senate ratification Obama knew hed never
get. And if he does close Guantanamo, it will be
in defiance of overwhelming bipartisan congressional opposition.
You see, visionary thinkers like Obama cannot be bound by normal constitutional strictures. Indeed, the very unpopularity of his most
cherished diplomatic goals is proof of their prophetic farsightedness.
Yet the climate deal brought back from Paris
by Secretary of State John Kerry turns out to be
no deal at all. It is, instead, a series of carbon-reducing promises made individually and unilaterally by the worlds nations.
No enforcement, no sanctions, nothing legally
binding. No matter, explained Kerry on Fox
News Sunday: This mandatory reporting requirement . . . is a serious form of enforcement,
if you will, of compliance, but there is no penalty for it, obviously.
If you think thats gibberish, youre not alone.
NASA scientist James Hansen, Americas leading carbon abolitionist, indelicately called the
whole deal bulls---.
Hes right. The great Paris achievement is supposed to be global transparency. But what
can that possibly amount to when you cant
even trust the reporting? Just three months
ago, the worlds greatest carbon emitter, China,
admitted to having underreported its burning
of coal by 17%, a staggering error (assuming it
wasnt a deliberate deception) equal to the entire coal consumption of Germany.
Im a climate-change agnostic. But Im realistic enough to welcome prudent hedging against
a possible worst-case scenario. Ive long advocated for a multilateral agreement (unilateral
U.S. actions being climatically useless and economically suicidal) negotiated with the most
important players say, India, China and the
European Union containing real limits, real
numbers and real enforcement. That would be
a genuine achievement.
What the climate-change conference produced instead was hot air, applauded by 196
well-fed participants. (Fourteen nights in Paris,

after all.) China promises to begin reducing carbon emissions 15 years from now. India announced it will be tripling its coal-fired electricity capacity by 2030. Meanwhile, the Obama administration is effectively dismantling Americas entire coal industry.
Looking for guidance on how the U.S. will fare
under this new environmental regime? Take a
glance at Obamas other great triumph, the Iran
nuclear accord.
Does the American public know Irans parliament has never approved it? And that the Iranian president has never signed it? Iran is not legally bound to anything. As the State Department freely admitted (in a letter to Rep. Mike
Pompeo of the House Intelligence Committee),
the deal is not a treaty or an executive agreement, and is not a signed document. But dont
worry. Its success will depend not on whether
it is legally binding or signed, but rather on the
extensive verification measures and our capacity to reimpose and ramp up our sanctions if Iran does not meet its commitments.
And how is that going?
On Nov. 21, Iran conducted its second test of a
nuclear-capable ballistic missile in direct contravention of two United Nations Security
Council prohibitions, including one that incorporates the current nuclear agreement
which bans such tests for eight years.
Our response? After Irans first illegal launch
in October, the administration did nothing. A
few words at the U.N. Werent we repeatedly assured that any Iranian violation would be met
with vigorous action? No worry, again. As U.N.
Ambassador Samantha Power told a congressional hearing last week, discussions are a
form of U.N. action.
The heart sinks.
It was obvious from the very beginning that
the whole administration promise of snapback sanctions was a farce. The Iranians knew
it. Hence their contempt for even the prospect
of American pushback: two illegal missile
launches conducted ostentatiously even before
sanctions are lifted and before they receive their
$150 billion in unfrozen assets early next year.
Whynot?Theyknow Obamawillignore, downplayandexplainawayanyviolation,lestit jeopardize his transformative foreign policy legacy.
Its a legacy of fictional agreements. The proliferators and the polluters are not bound. By our
own volition, we are.
Only Guantanamo remains. Within a month,
one-sixth of the remaining prisoners will be released. Obama will not be denied.
PERSPECTIVE
A Serious Slump In Startups

ROBERT J. SAMUELSON
heres more discouraging news about

American business specifically about
entrepreneurship.
We confidently assume that we have the
worlds most entrepreneurial nation, and the
proof seems overwhelming. Google, Facebook
and Twitter are but three (relatively) recent
startups that have become corporate titans.
Before them, there were others: Microsoft,
Intel and FedEx. We seem to excel at nurturing
new firms.
Or do we?
Previous studies have shown that, despite the
success of firms like Facebook, the number of
startups has dropped sharply, from about 13%
of all firms in the late 1980s to about 8% in 2011.
Now a new study from the National Bureau of
Economic Research reports that the expansion
of the remaining startups which traditionally
has been much faster than the growth of existing companies has slowed considerably.
By some measures, it now barely exceeds the
average of older companies.
So theres a double whammy: fewer startups
and slower growth at the survivors.
This could be one reason the recovery from
the Great Recession has been so sluggish, with
the economys growth averaging about 2% annually from 2010 to 2014, much slower than earlier post-World War II recoveries.
Using Census Bureau data, the study examined business births (the creation of new firms),
deaths (companies going out of business) and
growth from 1976 to 2011. It confirmed earlier
studies: Though most new firms fail in their
first five years, the growth of the survivors is so
strong that it offsets the losses of other firms

and creates much of the economys overall increase in jobs. But that began to change after
2000, when startups high growth faded.
The upshot: Startups and high-growth
young firms (under five years) contributed less
to U.S. job creation in the post-2000 period
than in earlier periods, said the report.
The startup slump may also help explain the
slowdown in productivity a measure of efficiency that ultimately raises living standards.
From 2010 to 2014, productivity grew a meager 0.3% annually, also well below the postWorld War II average of about 2%, according to
the Bureau of Labor Statistics.
Evidence suggests that young firms devote
disproportionately more resources to innovation, the study said. The startup slump suggests that their innovation is lagging or that its
diluted by slower economic growth.
Just what has caused the startup slump isnt
clear, the study admits. One obvious theory is
the legacy of the Great Recession, which has
made many businesses more cautious and riskaverse. Still, thats at most a partial explanation,
because it cant account for the slowdown that
preceded the recessions onset in 2007.
Whats clear is the startup slump is consistent
with other business behavior, specifically weak
investment spending on new plants and machinery.
Compared with the past, companies seem
more reluctant to invest in the future.
There is now robust evidence, from multiple
data sources . . . of a pervasive decline in U.S.
business dynamism over the last several decades, says the study, which was released earlier this month.
f you think youve never spent so

much for health insurance since
ObamaCare made health care affordable, youre right.
Health insurance premiums are
going up quickly, and insurers have
taken a number of steps, both visible
and less so, to try to mitigate steep premium increases. But that often means
patients are paying more out of their
own pockets a lot more.
One of the insurers more visible attempts to lower premiums is to offer
policies with very high deductibles.
Healthpocket, a technology company that compares health plans, reports
that the average 2016 deductible for a
Silver plan, the most popular in
ObamaCare health insurance exchanges, is $3,117 for an individual, and
$6,480 for a family.
For the Bronze plan, which is popular with people who do not get any government subsidy, the average deductible is $5,731 for an individual, and
$11,601 for a family.
Democrats used to complain that
high-deductible plans allowed greedy
insurerstotakepremiumswhileavoidingpayingclaims. Indeed,high-deductible policies were what President
Obama had in mind when he railed
against junk insurance.
Now extremely high deductibles are
the hallmark of the Democrats health
carelaw.
But there are more subtle ways insurers are shifting costs to patients that
most people may not recognize until
they get the bill.
Health insurers have long used
tiered pricing for generic vs. brandname drugs as a way to encourage
more generic use. Then they added a
third tier to separate their preferred
which some would argue means less
expensive brand name drugs from
some of the newer drugs.
In 2009 insurers added a fourth (and
in some cases a fifth) tier for certain
high-cost specialty drugs, but with an
important change patients now
often pay a percentage of a top-tier
drugs cost rather than a set copay of,
say, $10, $25 or $50.
For example, in one Blue Cross plan
patients must pay 33% of the cost for
specialty drugs in its top tier. Others require patients to pay as much as 60%.
Those out-of-pocket costs can hit
even patients with good health coverage very hard. NBC tells the story of
Lauren Baumann, who has leukemia
and is insured, but must spend as
much as $2,000 a month out of pocket
to get the miracle drug Gleevec.
However, most of the discussion in
these stories focuses on the cost of
drugs, not the insurers efforts to shift
new costs to patients. There are two
major problems with this approach.
First, there are often no alternatives
for the newest drugs at least for a
while. Leukemia patients couldnt
have chosen an alternative to Gleevec
when it first appeared because there
werent any. So a lower-priced generic
wasnt an option, though that will
change soon.
Second, imposing these higher costs
may be a subtle way of encouraging patients to shift to another health insurer
or to put it another way, of discriminating against patients with certain
diseases.
For example, earlier this year the Chicago Tribune reported that two health
insurers were charging significantly
higher copays for drugs treating HIV
and AIDS patients. According to the
Tribune, based on an analysis of the
Chicago market by the AIDS Foundation, Several standard treatments
cost more than $1,000 per month on
many Coventry Health Care and Humana plans, while some of the same
drugs cost as little as $35 on plans
other insurers sell on the exchange.
The Affordable Care Act prohibits
health insurers from charging a person with a medical condition more,
but there are other ways insurers can
make their plans less attractive to highcost patients, and tiered prescription
drug pricing is one of them.
In a free market, there would be no
government mandate that insurers
any type of insurer accept anyone
who applies, and insurers would be
free to charge a premium based on the
risk a person brings to the pool. But
ObamaCare largely eliminated medical underwriting, and the health insurance industry embraced that change.
Health insurers are understandably
looking for ways to keep premiums as
low as possible in light of the upward
pressure ObamaCare is putting on premiums. But forcing patients to pay
thousands of dollars a month for the
drugs they need isnt the way to do it.
Regardless of what we do with
ObamaCare, we need a new strategy
for paying for expensive drugs, one
that encourages innovation and competition, and yet ensures the public
has access to those products. ObamaCare has only incentivized health insurers to pass more of the costs on to
patients and taxpayers.
00 Matthews is a resident scholar with

the Institute for Policy Innovation.
A16
EXCHANGE TRADED FUNDS
15% R Acc 52-wk

Chg S Dis High Fund
IBDS ETF Market Strategy

OVERVIEW
IBDs Market Pulse feature has a long history of
recognizing shifts in market direction early on to help
investors maximize gains in uptrends and protect their
portfolios in downtrends. Now weve developed a simple
method for trading market index ETFs based on the
market direction posted daily in the Market Pulse.
Market Direction
Confirmed uptrend
% Invested: 100%
HOW IT WORKS
Invest in a market index ETF (QQQ was used in the study) immediately
after a new uptrend is announced in Market Pulse and employ these
simple allocation rules:
Market direction
% invested
Confirmed uptrend
Uptrend under pressure
Market in correction
0%
HOW IT PERFORMS
The true value of the strategy is that it lets you lower your risk by sitting out market
corrections, including major bear markets. Since 2005, IBDs ETF Market Strategy
produced an estimated cumulative return of:
250
IBDs ETF Market Strategy

vs. the market
Cumulative return
Oct. 20, 2005-June 30, 2015
Nasdaq
141%
IBDs ETF Market Strategy
120%
200
150
S&P 500
75%
100
50
05
07
09
11
13
15
For complete details on IBDs ETF Market Strategy, go to:
Investors.com/ETFStrategy
Weekly Winners & Losers

TOP 10
BOTTOM 10
ETF
FrstTr DJ Internet
SPDR Cnsmr Discrtnry
SPDR S&P Biotech
IS MSCI Belgium
PS QQQ
WT Jpn Total Div
IS Nasdaq Biotech
FrstTr NYSEArc Biotch
PS DB US$ Bullish
IS DJ US Home Const
Symbol
FDN
XLY
XBI
EWK
QQQ
DXJ
IBB
FBT
UUP
ITB
15% R Acc 52-wk

Chg S Dis High Fund
RS
Rtg
89
79
42
79
79
73
48
48
79
65
1-wk
% chg
26.4
13.0
13.0
11.6
10.3
10.2
9.5
9.4
9.2
9.1
Div Close Vol% 15% R Acc 52-wk

Symbol Yld PriceChgChg Chg S Dis High Fund
For Thursday, December 17, 2015. Ranked by Relative Strength
U.S. Stock/Broad Index

8.8
1.3
0.6
3.7
0.6
-0.5
4.4
1.1
4.4
-2.7
-1.1
-1.6
-3.2
-0.6
2.2
-0.3
-0.4
-0.3
1.9
-2.3
-1.2
-4.8
-3.5
-4.0
-1.1
-1.2
-3.1
-0.8
-1.2
6.0
-5.4
-3.9
79 B- 115.8
78 C+ 39.0
77 C 66.4
76 C 42.7
76 B+ 35.4
75 A- 24.5
72 C 103.5
72 B 95.0
72 C 119.8
70 E 40.8
69 B 24.7
69 B- 183.3
66 B- 78.5
66 C- 51.2
66 E 56.0
66 B 195.9
65 D 215.2
65 B- 213.8
65 B- 111.9
65 C 70.7
63 D+ 52.0
62 C+ 81.5
62 B- 81.1
62 B- 83.3
62 C+ 98.3
62 C 110.9
62 B+ 86.8
61 C- 119.7
61 B- 128.0
60 B- 25.6
59 B- 95.9
59 D 23.9
PS QQQ
QQQ
PS S&P 500 Low Volty SPLV
ProS Short Russ 2000 RWM
IS MSCI USA Min Volty USMV
PS S&P 500 Hi Div SPHD
FrstTr Mstar Div Ldrs FDL
IS Russell 1000 Grwth IWF
IS S&P 100 Index
OEF
IS S&P 500 Grwth
IVW
Schwab Divd Eqty SCHD
FrstTr Value Line Div FVD
SPDR Dow Jones
DIA
IS Core HiDiv
HDV
Schwab US Large Cap SCHX
Schwab US LC Growth SCHG
VG S&P 500
VOO
IS S&P 500 Index
IVV
SPDR S&P 500
SPY
VG Growth
VUG
VG Hi Dividend Yld
VYM
Schwab US Broad Mkt SCHB
IS DJ Select Divdnd DVY
SPDR S&P Dividend SDY
VG Div Appr
VIG
VG Large-Cap
VV
VG Total Stock Mkt
VTI
VG Value
VTV
IS Russell 1000 Idx
IWB
IS Russell 3000 Idx
IWV
FrstTr DorWri Focus 5 FV
IS S&P 500 Value
IVE
ProS Short S&P 500
SH
1.0 112.32-1.66 39
2.3 38.46-0.39 79
.. 62.15 0.70 -14
1.9 41.97-0.43 123
3.5 33.04-0.28 -13
3.5 23.85-0.20 -7
1.3 99.85-1.49 111
2.1 91.90-1.35 61
1.5 116.50-1.67 39
3.0 38.79-0.55 99
2.3 23.89-0.27 -9
2.3 175.10-2.54 37
3.8 74.11-0.99 -12
2.0 48.75-0.72 25
1.2 52.95-0.81 251
2.1 187.89-2.78 47
2.1 206.08-3.09 51
2.0 204.86-3.17 49
1.3 106.38-2.06 51
3.1 67.16-0.91 33
1.9 49.21-0.69 109
3.3 75.58-0.76 15
2.5 76.06-0.96 34
2.3 77.91-1.11 49
2.0 93.35-1.90 120
1.9 104.68-1.56 85
2.5 81.91-1.19 33
1.9 113.73-1.75 75
1.8 120.84-1.80 57
0.1 23.35-0.27 -32
2.4 88.72-1.41 46
.. 20.93 0.30 24
BB
E
BBCC
E
DCC+
DB
E
DBC+
CAB
CB
C+
CBE
C
DABDBCDBDDBC
22.4
36.8
2.0
19.6
36.1
486.3
103.0
22.6
22.5
45.1
19.9
45.4
8.0
104.1
17.6
11.4
5.4
41.5
17.7
16.5
20.7
7.4
13.2
11.6
30.6
18.1
11.1
186.9
31.8
14.1
146.1
27.4
17.1
24.4
26.5
7.3
81.4
12.9
37.7
14.9
12.3
56 B- 106.5
56 C 122.1
56 D- 27.4
54 C- 47.6
54 C 50.3
53 B- 83.2
53 B+100.5
51 B- 44.1
51 C 132.7
51 C 110.1
51 B- 94.0
50 B- 176.5
50 E 155.1
50 D+282.4
49 E 59.4
48 B- 159.7
48 D+129.1
48 C 105.4
48 C+ 76.9
48 D+125.5
48 E 111.6
46 D+ 64.5
46 D- 12.4
46 D 95.0
38 D- 24.3
31 D- 23.1
14 D- 17.8
4Corners
AcadiaRlty
ACRE Realty
AGMortgage
AgreeRealty
Alexanders
AlexndriaEq
AltisourceRes
AmCpAy
AmerAssets
AmerCapMtg
AmerCm
AmerFrmld
AmerTower
AmHm4
AnnalyCap
AnworthMrtg
ApartmntInv
ApolloComm
ApolloRes
ApplHosp
ArborRlty
AresRlEst
ArmadaHfflr
ArmourRes
Ashford Hosp
AshfordHsp
AvalonBay
BlackstnMtg
BluerockRsGr
BostonPrpty
BrixmorProp
BrndywineRty
BrookfldCan
BrookfldProp
BRRealty
CamdenPrpty
CapsteadMtg
CareCapProp
CaretrustReit
CatchMarkT
FCPT
AKR
AIII
MITT
ADC
ALX
ARE
RESI
AGNC
AAT
MTGE
ACC
AFCO
AMT
AMH
NLY
ANH
AIV
ARI
AMTG
APLE
ABR
ACRE
AHH
ARR
AHP
AHT
AVB
BXMT
BRG
BXP
BRX
BDN
BOXC
BPY
BRT
CPT
CMO
CCP
CTRE
CTT
21.92
33.47
1.25
13.22
34.07
388.80
90.86
13.03
17.47
39.24
14.24
40.90
7.09
96.09
16.26
9.44
4.54
39.53
17.58
12.31
20.68
6.83
11.90
10.80
21.09
14.63
6.64
178.98
27.42
11.46
130.02
25.16
13.04
18.92
22.15
6.70
75.33
9.05
30.59
11.36
11.22
0.30
-0.21
-0.03
-0.33
0.11
-1.80
-0.10
-0.13
0.07
-0.44
0.06
0.21
0.09
-1.41
-0.15
0.06
0.01
-0.25
0.05
-0.06
0.17
-0.04
-0.01
0.06
0.28
0.00
-0.10
-1.94
-0.11
0.16
-0.13
-0.22
-0.09
-0.20
-0.09
0.30
-0.30
0.09
-0.91
-0.01
-0.11
-60 ..
25 2.9
25 ..
53 14.4
14 5.5
-68 3.6
21 3.4
100 16.9
-26 13.7
7 2.4
-13 11.2
-35 3.9
-71 3.5
-9 2.0
36 1.2
-13 12.7
-46 13.2
27 3.0
39 10.5
30 15.4
-10 5.8
86 8.8
-38 8.4
67 6.3
77 18.8
64 2.7
-34 7.2
-11 2.8
14 9.0
-30 10.1
21 2.0
40 3.9
-13 4.6
-38 5.0
763 4.8
194 ..
44 3.7
45 11.5
49 7.5
198 5.6
-9 4.5
Symbol
FCG
UNG
OIL
XME
USO
BNO
GREK
DBO
AMJ
MLPI
RS
Rtg
6
6
10
11
11
11
21
14
13
13
1-wk
% chg
-63.5
-63.2
-53.8
-52.4
-49.7
-49.2
-46.4
-46.4
-44.2
-43.1
Div Close Vol%

Symbol Yld PriceChgChg
IS Russell 1000 Val

IWD 2.4 98.10-1.53 45
IS S&P SmCp 600
IJR 1.4 110.80-1.26 -18
ProS Short Dow 30
DOG .. 22.51 0.31 27
FrstTr LC Core Alph
FEX 1.3 43.24-0.73 -9
PS BuyBack Achievrs PKW 1.1 45.57-0.67 51
GH S&P 500 Eql Wght RSP 1.7 76.31-1.31 35
IS Russll MdCp Grwth IWP 1.0 91.88-1.43 12
Schwab US Mid Cap SCHM 1.5 39.91-0.49 27
VG Mid-Cap
VO 0.9 119.69-1.95 55
VG Mid-Cap Growth VOT 0.4 99.57-1.60 58
VG Mid-Cap Value
VOE 1.4 85.63-1.33 10
IS Russell MdCp Indx IWR 1.5 160.04-2.40 50
IS S&P MdCp 400
IJH 1.5 139.56-1.69 7
SPDR S&P MC 400
MDY 1.4 254.25-3.10 -41
Schwab US Small Cap SCHA 1.4 52.13-0.59 -9
IS Russell 2000 Grwth IWO 0.8 140.01-1.70 0
IS Russell 2000 Idx IWM 1.5 113.21-1.22 24
IS Russell 2000 Val IWN 2.1 92.60-0.97 4
IS Russell MdCp Val IWS 2.1 68.46-1.02 47
VG Small-Cap
VB 4.7 110.90-1.33 274
VG Small-Cap Value VBR 6.0 99.06-1.22 23
ProS Short QQQ
PSQ .. 52.23 0.74 -10
PS Listed Priv Eq
PSP 8.3 10.50-0.07 29
VG Extd Market
VXF 2.6 83.29-1.46 -21
GX SuperDividend
SDIV 7.4 19.44-0.16 6
GH Multi-Asset
CVY 7.2 17.97-0.28 22
Alerian MLP
AMLP11.4 10.36-0.26 83
Leveraged
18.1 86 C+128.8
-4.8 84 C- 37.4
15.1 84 B 83.8
-5.9 83 C 58.2
-0.6 83 B- 45.2
-3.2 73 B- 71.7
-6.9 70 C+ 77.1
ProS UltPro QQQ

TQQQ
ProS UltP Shrt R 2000 SRTY
ProS Ultra QQQ
QLD
DX SC Bear 3X Shrs
TZA
ProS UltSht Russ 2000 TWM
ProS Ultra Dow 30
DDM
ProS UltPro Dow30 UDOW
Closing
Vol% % 20 C+ 21.4 CBLAssoc
8.4 CedarRealty
Symbol Price Chg Chg Yld 83 B

93
80
50
20
87
52
61
17
33
57
29
84
78
72
63
39
35
81
77
27
84
75
67
81
42
47
21
81
50
47
72
76
47
43
63
55
68
24
45
43
70
-6.0
-2.9
-3.3
-5.2
-5.2
-4.7
-1.4
-1.9
-3.1
-2.0
-4.2
-4.2
-3.6
-3.7
-5.4
-1.7
-5.4
-8.9
-7.2
-4.9
-6.3
-12.2
-4.4
-5.1
-15.7
-19.7
-40.9
R Acc 52-Wk
S Dis High Stock
REITs
R Acc 52-Wk
S Dis High Stock
ETF
FrstTr ISE Rev NatGas
United States NatGas
IP Crude Oil ETN
SPDR S&P Metal&Mng
United States Oil LP
US Brent Oil
GX FTSE Greece 20
PS DB Oil
JPMorgan Alerian ETN
UBS Etrc Alrn MLP Infr
76
25
22
46
27
48
67
30
52
70
19
15
5
94
39
18
41
82
95
91
44
87
65
88
21
77
82
81
39
88
55
91
31
78
77
93
78
82
85
85
96
78
84
A
D
E
C+
D+
DB
CB
AE
DE
C+
BE
C+
C
B
BB
BD
BE
BC+
B
D+
AB
C+
C+
BBB
CC
C+
C
B+
C+
B-
8.8
31.6
18.9
16.9
39.0
21.6
13.5
27.1
27.9
20.5
30.7
3.7
35.8
60.1
30.9
42.3
11.8
89.4
30.4
37.0
9.3
38.8
20.4
75.4
16.0
32.3
22.7
38.3
8.6
18.8
67.4
39.6
17.0
19.2
65.8
65.2
29.8
28.2
82.5
243.2
89.0
12.6
151.1
0.0 115.06-5.00 17
.. 29.42 0.91 16
0.2 78.69-2.24 25
.. 45.15 1.40 -6
.. 39.34 0.83 -31
1.2 65.15-1.90 -15
0.4 65.83-2.78 19
Closing
Vol% %
Symbol Price Chg Chg Yld
CBL
CDR
ChambersStr CSG
ChathamLdg CLDT
CherryHilMrt CHMI
Chimera
CIM
ChspkeLdge CHSP
CIM ComrcTr CMCT
CityOfficeReit CIO
ColonyCapital CLNY
ColumPrpTrst CXP
CommHlthTr CHCT
CommsSlsLsg CSAL
CondorHosp CDOR
CorEnrgyInfra CORR
CoresiteRlty COR
CorpOffice OFC
CorrctnsAmer CXW
CousinsPrpty CUZ
CrownCstlA CCI
Cubesmart CUBE
CyrusOne
CONE
CYSInvstmt CYS
DCTIndust
DCT
DDR
DDR
DigitalRlty DLR
DmndrockHsp DRH
DouglasEmmt DEI
DukeRlty
DRE
DupontFab DFT
DynexCap
DX
EastGovProp DEA
Eastgroup
EGP
EducationRlty EDR
EllngRdnMtg EARN
EmpireState ESRT
EPRPrpty
EPR
EqLifestyle ELS
Equity Cmwlth EQC
EquityOne
EQY
EquityRes
EQR
EssexPrpty ESS
ExtraSpace EXR
Farmlnd Ptnrs FPI
FederalRlty FRT
12.85
7.19
7.74
20.93
13.27
13.99
26.06
17.12
11.66
19.75
23.24
18.60
18.02
1.35
13.59
57.42
22.16
25.47
9.38
85.66
30.36
36.05
7.57
37.70
16.74
73.87
10.18
30.30
21.12
32.02
6.67
17.54
55.98
37.62
12.53
18.27
57.41
65.68
27.45
26.65
80.58
238.63
88.38
11.07
148.46
65 C 69.1
60 B 97.5
60 B- 73.7
51 B- 25.6
46 D+ 28.0
40 C 25.3
40 B 48.1
36 C 29.7
34 D+104.4
32 D 44.0
24 D- 99.0
22 D 45.0
ProS Ultra S&P 500

SSO
DX LC Bull 3X Shrs SPXL
ProS UltPro S&P 500 UPRO
ProS UltSht S&P 500 SDS
ProS UltSht Dow 30 DXD
DX Bear 3X Shrs
SPXS
ProS UltPro Sht SP500 SPXU
ProS UltP Shrt Dow 30 SDOW
ProS Ultra Russ 2000 UWM
ProS UltSht QQQ
QID
DX SC Bull 3X Shrs
TNA
ProS UltPro Shrt QQQ SQQQ
0.5
..
0.3
..
..
..
..
..
0.2
..
..
..
63.18-1.90 13
82.88-3.83 79
62.80-2.92 57
20.04 0.59 13
20.05 0.55 -15
17.08 0.73 9
31.95 1.32 15
17.61 0.72 5
79.46-1.80 -8
29.73 0.83 12
63.99-2.13 21
18.55 0.57 5
Sector/Industry
100%
50%
0%
Optional stop loss: Nasdaq falls 2.6% below

closing value of uptrends first day
-1.5
-5.5
-5.3
-9.1
-7.9
-17.1
-16.0
-14.3
-12.1
-24.7
-20.9
-37.8
0.00
0.02
0.26
-0.45
-0.23
0.06
-0.39
-0.20
-0.15
-0.17
-0.33
-0.29
-0.47
0.00
-0.75
-0.73
0.07
-0.12
-0.09
-0.31
0.00
-0.08
0.05
-0.09
-0.22
1.31
-0.13
-0.29
0.02
-0.24
0.10
-0.31
-0.65
-0.13
0.26
0.21
0.47
0.76
0.19
0.26
-0.25
-1.55
-0.30
-0.06
-0.19
-9 8.2
60 2.8
415 3.4
64 5.7
213 14.8
114 13.7
-51 6.1
10 5.1
30 8.1
-10 8.1
31 5.2
-67 8.1
1 13.3
-76 ..
157 4.4
-37 3.7
-1 5.0
9 8.5
15 3.4
-1 4.1
-49 2.8
-45 3.5
41 13.7
30 3.0
-29 4.1
22 4.6
-30 4.9
-7 2.9
-7 3.4
-27 5.9
29 14.4
272 5.0
-50 4.3
-64 3.9
85 14.4
28 1.9
-8 6.3
82 2.3
34 3.6
75 3.3
78 2.7
132 2.4
-9 2.7
-42 4.6
-17 2.5
22.8 89 A- 78.1
9.3 79 C- 81.9
4.4 79 B 51.4
4.5 77 C+ 44.6
1.7 76 D+ 43.0
2.1 75 B- 107.4
3.3 75 C 112.1
4.5 75 B- 113.3
-0.7 73 C+ 24.5
4.3 73 C 46.3
0.8 72 B 100.1
4.1 69 C+ 46.2
-1.2 69 D- 94.2
-0.2 69 C 60.1
2.2 69 C+ 37.3
-1.2 69 D- 89.3
0.1 66 C+ 24.6
-1.9 66 C 51.8
4.6 65 D- 29.9
-1.9 65 C 83.5
-2.6 65 B 25.6
-1.6 65 B 52.0
-3.3 62 D 101.8
-8.1 61 D+124.6
5.0 61 B- 77.4
-7.9 61 C+ 49.8
4.6 59 D 165.0
5.3 59 C- 146.0
-9.1 59 C+107.8
-7.7 57 D 28.6
1.2 57 C 44.6
-2.5 56 B 31.8
-6.6 56 C- 58.2
-3.4 54 C 37.5
1.0 54 D 39.2
-3.6 54 D+ 60.0
10.4 53 D 84.0
-4.3 51 B 37.9
-10.9 51 C 25.8
-5.7 51 C 45.4
8.2 48 C- 132.2
9.5 48 D- 400.8
-11.1 46 C+ 52.2
-6.8 44 C+ 24.8
-2.8 43 E 33.9
-0.9 42 B- 70.7
11.0 42 D 91.1
-7.6 40 A- 50.0
-9.5 40 C- 51.3
-17.3 36 E 166.2
-16.5 33 D- 12.5
-25.0 30 D- 25.0
-24.1 30 C 47.2
-24.3 30 C+ 39.4
-23.7 30 C- 83.7
-24.4 28 B- 39.8
-25.3 28 C- 118.5
-26.5 27 C- 40.9
-21.5 27 B- 30.7
-25.7 26 D+ 32.8
-29.3 26 B+ 22.0
-27.4 24 C+ 23.2
-30.5 23 E 28.6
-34.3 18 D+ 23.8
-38.0 18 A- 30.8
-38.2 15 D- 56.2
-45.1 13 D- 47.1
-44.4 13 D- 41.5
-53.2 11 B- 31.5
-46.8 11 E 25.3
-62.5 6 E 12.4
FrstTr DJ Internet
FDN .. 75.32-0.80 -36
SPDR Cnsmr Discrtnry XLY 1.4 78.89-1.32 29
SPDR Consmr Stpls XLP 2.5 50.60-0.66 6
SPDR Technology
XLK 1.8 43.22-0.69 12
Schwab US REIT
SCHH 2.2 39.61-0.16 -33
IS Cohen&Steers
ICF 3.2 98.92-0.52 -67
IS DJ US Tech Indx
IYW 1.1 107.89-1.62 34
VG Info Tech
VGT 0.9 109.21-1.69 58
FrstTr S&P REIT Indx FRI 2.6 22.11-0.08 -66
SPDR KBW Regnl Bnk KRE 1.7 42.43-0.59 26
SPDR DJ Wil REIT
RWR 3.2 91.66-0.46 -37
FrstTr ConsmrSpl Alph FXG 1.6 44.33-0.47 -34
IS DJ US Finl Indx
IYF 1.5 89.16-1.32 351
MV Semiconductors SMH 1.2 54.49-0.74 32
SPDR KBW Bank
KBE 1.6 34.30-0.57 54
VG REIT
VNQ 3.9 80.01-0.40 -5
FrstTr Financial Alpha FXO 1.3 23.30-0.29 -23
SPDR DJ Glbl Real Est RWO 2.9 46.82-0.41 3
IS DJ US Home Const ITB 0.3 27.07-0.62 -14
IS DJ US Real Est
IYR 3.7 75.36-0.37 2
SPDR Financial
XLF 1.8 24.09-0.35 40
VG Financials
VFH 1.9 48.92-0.68 26
IS Phlx Sox Smcdct SOXX 1.9 89.79-1.25 -39
IS US Utilities
IDU 3.5 108.67 0.14 -16
SPDR Health Care
XLV 1.4 71.83-0.78 -25
SPDR Utilities
XLU 3.6 43.49 0.09 10
IS US Healthcare
IYH 1.1 150.71-1.75 -45
VG Health Care
VHT 0.9 132.27-1.48 -9
VG Utilities
VPU 3.7 93.03-0.76 16
FrstTr Nasdq TechDiv TDIV 2.8 25.54-0.48 19
PS DWA Tech Leadrs PDP 0.3 41.57-0.52 3
IS DJ US Telecom
IYZ 2.5 28.56-0.38 87
SPDR Industrial
XLI 2.1 52.86-0.89 12
FrstTr Tech Alphdx
FXL 0.5 33.34-0.43 -48
SPDR S&P Homebldrs XHB 0.4 34.45-0.74 69
VG Glbl X-US Real Est VNQI 3.9 51.62-0.63 77
PS Dyn Phara
PJP 0.4 73.48-1.05 -28
FrstTr CnsmrDisc Alph FXD 0.9 34.27-0.61 -15
FrstTr Utilities Alpha FXU 3.6 22.18-0.05 -64
SPDR DJ Wil Intl RE RWX 3.2 39.20-0.58 55
FrstTr NYSEArc Biotch FBT 0.1 110.42-1.43 -20
IS Nasdaq Biotech
IBB 0.0 332.12-5.28 10
SPDR Materials
XLB 2.2 43.17-0.88 33
IS MSCI Europe Fncl EUFN 3.6 20.53-0.17 -53
PureFnds ISE CybSec HACK .. 25.74-0.42 -5
FrstTr Health Cre Alph FXH .. 59.72-0.33 2
SPDR S&P Biotech
XBI 0.6 68.97-0.77 -34
GH Solar
TAN 2.0 31.50-0.34 50
SPDR S&P Retail
XRT 1.2 43.46-0.93 -21
IS DJ Transprtn Idx
IYT 1.1 135.65-2.71 338
IS FTSE Nareit Mort REM15.0 9.78 0.07 11
Fidelity MSCI Enrgy FENY 3.0 17.13-0.46 -5
IS DJ US Energy Idx
IYE 3.2 33.99-0.87 221
IS S&P Glb Energy
IXC 3.7 28.16-0.78 -7
SPDR Energy
XLE 3.3 60.38-1.52 45
HT Oil Service
OIH 3.1 27.14-1.07 7
VG Energy
VDE 2.3 83.38-2.26 28
IS S&P NAm Nat Res IGE 2.7 28.15-0.86 -5
MV Jr Gold Mine
GDXJ 0.9 18.79-1.07 -2
Flx Glb Upstr NatRes GUNR 3.7 22.74-0.64 166
Sprott Gold Miners SGDM 0.3 12.42-0.89 94
MV Gold Miners
GDX 0.9 13.34-0.83 40
FirstTr NAm EngyInf EMLP 4.5 19.57-0.29 63
FrstTr Energy Alphdx FXN 2.6 13.75-0.40 -40
SPDR S&P O&G Equip XES 2.8 17.50-0.79 -8
SPDR S&P O&G Expl XOP 2.5 29.56-1.05 29
JPMorgan Alerian ETN AMJ 9.1 25.23-0.80 72
UBS Etrc Alrn MLP Infr MLPI 8.5 22.56-0.58 195
SPDR S&P Metal&Mng XME 3.5 14.45-0.41 -12
US Brent Oil
BNO .. 12.08-0.19 41
FrstTr ISE Rev NatGas FCG 4.8 4.20-0.09 -4
Leveraged
45.8 96 D 40.5
37.3 95 B- 86.5
-7.2 62 C 35.7
-35.0 60 B+ 50.3
-23.8 47 C- 40.0
-10.2 44 D 58.3
-47.4 40 D- 104.4
-18.9 33 C- 60.0
-23.8 31 D+ 87.3
9.8 29 D+106.1
-44.5 15 C 59.3
-61.6 9 D+ 68.8
-80.2 4 C+214.0
-76.1 4 C- 242.5
-97.5 1 E 266.0
DX Energy Bear 3X
ERY
ProS UltSht Oil & Gas DUG
DX Finl Bull 3X
FAS
ProS UltSht Nsdq Biot BIS
DX GldMnrs Bear 3X DUST
ProS UltSht Real Est SRS
DX JrGldMnrs Br 3X JDST
DX Finl Bear 3X
FAZ
DX Semicon Bear 3X SOXS
ProS Ult Ndsq Biotech BIB
ProS Ultra Oil & Gas DIG
DX Energy Bull 3X
ERX
DX Gld Mnr Bull 2X NUGT
DX JrGldMnrs Bul 3X JNUG
DX NatGas Bull 3X GASL
R Acc 52-Wk
S Dis High Stock
20
84
59
12
36
58
20
76
44
31
52
31
29
39
19
70
22
45
87
35
74
81
39
41
24
49
47
16
30
36
61
35
29
23
41
80
65
16
18
35
45
65
93
42
39
85
D+
DCDD
C
D+
D+
C
C+
D+
D+
D
C
E
BE
BBDC
BE
DD+
D+
B
E
C
DD+
B
CCDC
C+
CE
D+
DBD
C
C
C+
12.4
23.1
13.3
11.2
13.6
31.7
45.3
19.3
18.8
12.4
10.1
38.3
23.8
15.0
52.5
21.5
19.3
49.6
31.2
29.7
48.3
30.3
14.6
34.2
24.5
34.3
9.8
34.5
3.3
16.4
8.7
14.8
11.7
22.0
85.7
28.5
31.6
20.8
43.6
11.8
41.4
48.9
24.3
15.6
8.3
4.8

..
..
..
..
..
..
0.0
..
..
..
1.9
..
..
0.0
..
30.62 2.09 -21

73.22 3.61 -15
29.49-1.26 37
29.91 0.86 -63
18.80 2.80 -26
45.72 0.37 213
33.03 4.50 -18
41.09 1.69 72
40.80 1.70 -47
68.93-2.24 -59
29.95-1.63 27
23.23-1.76 10
22.12-4.70 77
29.06-5.41 14
5.38-0.43 75
Closing
Vol% %
FelCorLdg
FCH
FirstIndust FR
FirstPotomac FPO
Five Oaks Inv OAKS
FranklnSt
FSP
GenGrthPpty GGP
GeoGrpReit GEO
GettyRlty
GTY
Gladstone
GOOD
GladstoneLd LAND
GlobalNetLs GNL
Gmg/LesPptys GLPI
GovtPrpty
GOV
GreatAjax
AJX
Gyrodyne
GYRO
HannonArm HASI
HatterasFin HTS
HCP
HCP
HealthcreRlty HR
HershaHosp HT
Highwood
HIW
HlthcTrAmer HTA
HMG
HMG
Hosp Prop Tr HPT
HostHtls
HST
HudsonPac HPP
IndepnRealtyTrIRT
InfraReit
HIFR
Innsuites
IHT
InvescoMrtg IVR
InvestrsRE IRET
Istar
STAR
Javeline Mortg JMI
JerniganCap JCAP
Kilroy Rlty KRC
KimcoRlty
KIM
KiteRealty KRG
Ladder Cap A LADR
LaSalleHotl LHO
LexngtonRlty LXP
LibertyPpty LPT
LTC Ppty
LTC
MackCali
CLI
MedicalPrpty MPW
MFAFincl
MFA
MhBCap
LOAN
7.41
22.00
11.32
5.16
10.09
26.83
26.99
17.61
14.72
8.38
8.63
27.59
15.74
12.39
25.66
18.15
13.34
37.24
27.71
22.59
43.14
26.82
11.35
26.61
15.75
28.16
7.66
19.31
2.20
13.00
7.44
11.82
6.38
14.99
64.02
26.21
26.00
12.26
26.20
8.18
31.73
42.31
23.04
11.39
6.86
4.37
-0.05
-0.21
0.06
0.01
-0.04
-0.19
-0.90
0.15
-0.12
-0.25
-0.07
0.59
-0.43
-0.11
-0.54
-0.07
0.14
0.09
-0.24
-0.04
-0.17
0.06
0.00
-0.09
-0.27
0.01
-0.04
-0.59
0.07
0.18
-0.06
-0.28
0.15
-0.28
-0.76
-0.21
-0.29
-0.10
0.02
-0.06
-0.17
-0.12
0.15
-0.10
0.13
0.08
-8 2.2
17 2.3
-11 5.3
56 14.0
11 7.5
-19 2.8
26 9.6
141 5.7
-1 10.2
20 5.7
-55 8.2
275 7.9
29 10.9
-66 7.7
303 ..
-21 6.6
5 13.5
36 6.1
-39 4.3
151 5.0
56 3.9
-14 4.4
20 ..
-41 7.5
-33 5.1
63 1.8
-52 9.4
-31 4.7
-80 0.5
-10 12.3
-12 7.0
-34 ..
44 16.9
-13 9.3
-29 2.2
-5 3.9
59 4.2
-64 18.1
36 6.9
-18 8.3
48 6.0
-21 5.1
2 2.6
-34 7.7
32 11.7
38 7.3
Global
11.8 86 B10.8 79 B+
9.7 76 B
9.7 73 B9.0 72 C
5.0 70 B.. 70 D+
6.5 69 B+
1.2 67 B+
6.7 67 B-2.5 63 C7.4 62 B+
5.2 60 B
6.0 60 B-3.7 57 C+
-0.5 56 B
-1.8 55 B
0.6 54 C
3.7 54 B-1.6 54 C-4.1 54 D-0.9 53 D+
-3.6 53 B-0.1 53 C+
-1.2 52 B
-3.0 51 E
-3.0 51 C-3.1 50 C-2.3 50 B
-3.7 50 C+
-8.0 50 B2.7 49 D2.0 48 B
-2.9 48 C
-6.8 47 C
-7.6 46 B-5.3 46 C+
5.3 46 D+
-5.4 46 D+
-7.3 46 B-4.8 46 C+
-10.4 44 B
-11.2 44 C
-9.0 44 B-8.4 44 C
-11.7 44 C+
-12.2 43 C-10.2 42 D+
-8.6 42 D+
-25.3 42 B-14.0 41 B
-9.8 41 D-13.6 40 B-8.9 39 B+
-15.2 38 B-13.9 38 C+
-13.9 38 B-12.1 38 B
-19.8 38 C
-17.4 37 C+
-20.3 37 C+
-14.2 37 C
-12.3 37 C+
-16.0 36 D-16.6 36 B
-16.1 36 C
-22.4 34 B-16.4 33 C
-19.1 33 B-32.1 33 B-24.0 32 C
-18.0 32 C-21.2 30 C-17.3 29 B-25.1 28 C-22.2 28 B-29.4 27 C-23.6 27 D
-24.1 25 D
-23.7 24 C+
-25.5 23 C
-26.3 22 E
-38.1 21 D
-39.2 21 B-
32.9
18.5
28.5
60.6
13.3
69.6
27.2
54.0
74.4
32.6
25.6
61.9
45.0
68.7
63.1
65.5
21.0
31.4
29.8
62.6
64.6
27.9
24.6
27.4
30.4
32.2
42.5
68.5
40.7
30.8
63.1
16.1
16.2
36.2
53.9
47.9
47.6
20.8
40.8
52.1
58.5
33.5
69.9
33.6
23.7
24.4
61.6
64.6
56.9
28.3
48.8
19.9
28.5
35.2
53.2
52.9
63.7
43.1
21.5
24.4
13.8
37.0
17.1
36.0
44.2
26.9
19.9
25.7
44.8
59.2
14.2
45.1
46.5
50.7
29.6
84.5
33.3
21.3
48.6
18.7
26.5
73.1
15.5
38.2
ProS Short MSCI Emrg EUM

IS MSCI Belgium
EWK
WT Intl Hedg Div
IHDG
WT Jpn Total Div
DXJ
IS MSCI Japan
EWJ
IS MSCI EAFE Min Vol EFAV
WT Europe Hdg SC EUSC
IS MSCI Eafe Sml Cp SCZ
IS MSCI ACWI MinVol ACWV
WT Germany Hdg
DXGE
Dxt MSCI SKorea Hdg DBKO
WT Euro SC Div
DFE
Dxt MSCI Japan Hedg DBJP
WT Europe Hdg Eq HEDJ
IS MSCI ACWI
ACWI
VG MSCI Pacifc
VPL
FrstTr DorWr Intl Foc 5 IFV
Dxt MSCI EAFE Hedg DBEF
Dxt MSCI Germny Hdg DBGR
IS Core MSCI EAFE
IEFA
VG Total World Stock VT
IS MSCI France
EWQ
IS MSCI Hong Kong EWH
IS MSCI Netherlands EWN
Dxt MSCI Eurp Hedg DBEU
Schwab Intl Equity SCHF
VG MSCI Eafe
VEA
IS MSCI Eafe Idx
EFA
IS MSCI Emu Indx
EZU
IS MSCI Germany
EWG
IS MSCI South Korea EWY
IS MSCI Russia Cap ERUS
IS MSCI Italy
EWI
IS MSCI Switzerland EWL
VG Total Intl Stk
VXUS
IS MSCI ACWI Ex US ACWX
IS S&P Europe 350
IEV
MV Russia
RSX
SPDR Euro Stoxx 50
FEZ
VG Fts Wrd X-US
VEU
VG MSCI Europn
VGK
IS India 50
INDY
IS MSCI Asia Ex Jpn AAXJ
IS MSCI India
INDA
PS India
PIN
WT India Earn
EPI
IS MSCI Mexico
EWW
IS MCSI China
MCHI
IS MSCI EAFE Value EFV
IS MSCI Indonesia
EIDO
IS MSCI Pac Ex-Japn EPP
IS MSCI Untd Kingdm EWU
EGShrs EM Consmr ECON
IS MSCI Sweden
EWD
IS Core MSCI EM
IEMG
IS Ftse China 25
FXI
IS MSCI EM Min Vol EEMV
IS MSCI Philippines EPHE
MV Emrg Mkts Bnd EMLC
IS MSCI Australia
EWA
IS MSCI Singapore
EWS
IS MSCI Spain
EWP
IS MSCI Taiwan
EWT
IS DJ Intl Selct Divnd IDV
IS MSCI Emrg Mkts EEM
Schwab Emerg Mkt SCHE
MV Vietnam
VNM
FrstTr Emrg Mkt Alph FEM
IS MSCI Chile Index ECH
IS MSCI Turkey Inve TUR
IS MSCI Malaysia
EWM
VG MSCI Em Mkt
VWO
SPDR S&P Intl Div
DWX
Dxt CSI 300
ASHR
IS MSCI Canada
EWC
IS MSCI Thailand In THD
IS S&P Latin Am 40
ILF
PS FTSE RAFI EM
PXH
WT Emg Mk Hi Yld
DEM
PS Intl Div Achvr
PID
IS MSCI Poland
EPOL
IS MSCI So Africa
EZA
GX FTSE Greece 20 GREK
IS MSCI Brazil
EWZ
..
1.6
1.9
1.4
1.1
2.7
1.6
2.5
2.1
2.6
0.1
2.7
3.5
2.4
2.1
2.4
1.1
3.2
5.5
2.8
2.5
2.7
2.5
1.6
4.7
3.0
3.0
2.9
2.6
1.9
1.3
5.5
2.7
2.6
2.9
2.9
2.9
4.3
3.4
3.0
3.4
0.5
1.8
0.9
0.7
1.4
1.8
2.3
4.0
1.9
5.5
4.2
0.9
4.8
2.7
2.1
2.9
1.0
6.3
6.7
4.0
5.4
2.2
4.9
2.5
3.4
3.4
3.7
1.9
3.0
3.8
3.3
6.2
0.4
2.7
3.4
3.0
3.2
5.6
4.0
4.3
2.9
1.6
4.6
29.44 0.36 -45

17.95 -0.114219
26.72-0.17 -39
54.00-0.37 64
12.25-0.12 21
64.77-0.52 73
25.05-0.15 34
49.76-0.58 13
69.68-0.78 18
27.87 0.25 -40
22.62-0.28 -99
55.30-0.87 -43
38.96-0.19 125
58.95-0.19 132
56.36-0.79 264
56.59-0.65 157
17.87-0.19 17
27.15-0.10 76
24.35 0.23 -43
54.45-0.66 79
57.67-0.82 589
24.42-0.36 49
19.80-0.12 37
23.87-0.37 -59
25.74-0.14 17
28.05-0.37 -18
36.75-0.43 118
58.97-0.76 93
35.48-0.36 -11
26.40-0.08 35
50.89-1.32 60
11.78-0.14 -37
13.87-0.19 -6
30.77-0.52 64
45.06-0.65 0
39.75-0.55 111
40.27-0.58 93
15.41-0.15 -29
34.87-0.33 167
43.46-0.55 86
49.92-0.69 94
26.79 0.01 -4
54.09-0.71 -19
27.26 0.04 70
19.22-0.01 -20
19.46 0.04 62
52.12-0.02 9
45.12-0.57 50
46.63-0.62 241
20.51-0.25 37
37.81-0.64 51
16.26-0.22 32
21.90-0.30 59
28.84-0.54 -34
39.89-0.47 57
35.83-0.44 36
48.76-0.47 187
33.59-0.43 21
16.97-0.09 -69
18.31-0.34 153
10.43-0.13 134
29.71-0.32 26
13.25-0.10 30
28.29-0.41 131
32.76-0.43 46
20.05-0.19 37
14.91-0.13 -37
18.02-0.15 -35
32.29 0.30 76
36.90-0.31 12
10.24-0.14 177
32.81-0.29 42
33.12-0.63 38
28.30-0.05 -54
21.63-0.50 14
60.27-1.01 -12
22.45-0.27 -15
14.23-0.13 -33
31.98-0.38 42
13.36-0.63 201
17.94-0.08 -13
47.78-0.55 3
8.29-0.03 91
22.24-0.61 9
Leveraged
25.0 95 B- 72.9
-10.6 85 B 152.5
-67.3 31 B- 258.8
-28.1 13 C- 37.6
-49.3 12 D+ 31.4
-51.1 11 C+ 68.5
-83.9 4 B- 98.2
INVESTORS.COM

DX Emg Mkt Bear 3X EDZ

DX FTSE China Bear 3X YANG
DX Russia Bear 3X RUSS
DX Russia Bull 3X
RUSL
DX Emg Mkt Bull 3X EDC
DX FTSE China Bul 3X YINN
DX Brazil Bull 3X
BRZU
.. 46.87 1.65 21
.. 101.77 3.49 -54
.. 36.77 0.85 -16
.. 11.89-0.38 1
.. 11.64-0.46 64
.. 17.48-0.69 -13
.. 14.17-1.20 177
Bond/Income
0.0 73 B 112.2 IS S&P Natl Muni
MUB 2.5 110.35 0.33 51
Div Close Vol%

Symbol Yld PriceChgChg
0.8
1.0
0.7
-0.4
-2.7
-0.5
-0.2
0.0
-0.1
0.0
-0.2
-0.5
-0.6
0.4
-0.1
-0.2
-0.4
-1.5
-0.1
-0.6
0.1
-0.4
-0.9
0.0
0.1
-3.0
..
-2.3
-1.8
-1.8
-1.1
-1.3
-1.7
-1.9
-2.2
-4.1
-2.4
-3.2
-2.7
-3.2
-2.9
-7.4
-7.8
-3.7
-8.1
-7.7
-10.8
-9.5
-10.9
-11.3
-12.7
-16.5
73 D 24.4
73 D 18.7
73 C- 24.7
70 D 54.3
69 C 138.5
69 C- 31.7
69 E 14.9
69 D- 24.5
67 D+ 61.0
67 B- 26.0
67 E 48.9
66 B 26.2
66 B- 105.8
66 D+125.3
66 A+110.3
66 A 50.7
66 D- 101.3
66 D 53.4
66 E 45.8
66 B+ 30.8
66 D+ 53.6
66 E 80.7
66 D 80.4
65 A- 85.1
65 B- 110.6
65 C+ 13.8
64 D 51.5
63 D- 88.7
62 D 112.5
62 D- 111.3
62 C 110.6
62 D- 87.3
62 D- 84.3
60 D+110.7
59 D 115.8
59 D- 123.9
59 B- 40.2
59 B 29.1
57 D- 31.0
57 C- 114.3
57 C 26.9
57 B- 57.0
57 C+ 97.7
51 D 49.8
49 D 19.2
49 D- 24.3
44 C 14.8
44 E 102.5
42 C- 92.0
42 D+ 29.5
38 D- 39.8
36 E 21.7
MV Intmd Muni
ITM
PS Financial Prfd
PGF
SPDR NV Brcly Muni TFI
VG Totl Intl Bond
BNDX
IS Brcly 20+ Yr Trsy
TLT
MV Hi Yield Muni
HYD
PS Preferred
PGX
SPDR Nuv Brcly ST Bn SHM
FrstTr Enh Shrt Matur FTSM
IS Core US Trsy
GOVT
VB Shrt Trm Infl-Protc VTIP
GH BltShr 2015 HiYld BSJF
IS Brcly 1-3 Yr Cr
CSJ
IS Brcly 3-7 Yr Trsy
IEI
IS Brcly Shrt Trsy
SHV
IS Fltng Rate Bond FLOT
Pimco Enhn ShrtMat MINT
Schwab US Aggr Bnd SCHZ
SPDR Brcly 1-3MoTbill BIL
SPDR Brcly St Crd Bnd SCPB
VG Mrtg Backed Sec VMBS
VG Short-Term Bond BSV
VG St Corp Bond
VCSH
IS Brcly 1-3 Yr Trsy
SHY
IS Brcly 7-10 Yr Trs
IEF
PS Hi Yld Eq Div
PEY
SPDR DL Totl Rtn Tact TOTL
VG Intmd Corp Bond VCIT
IS Brcly Agg Bd Fd
AGG
IS Brcly Intmd CrpBnd CIU
IS Brcly MBS Fixed MBB
VG Intrmed-Term Bd BIV
VG Total Bond Mkt
BND
Pimco TotlRtn Active BOND
IS Brcly TIPS
TIP
IS Iboxx $ Invgrdcp LQD
IS S&P US Pfd Stk
PFF
PS Emrg Mkt Sovgn PCY
IQ Hdg MultStrat Trckr QAI
IS JPM USD Emg Mkts EMB
ProS Short 20+ Yr Trs TBF
SPDR Brcly Intl Treas BWX
VG LngTrm Corp Bond VCLT
SPDR Brcly Conv Sec CWB
PS High Yld Corp
PHB
PS Senior Loan
BKLN
GX SuperDiv Preferd SPFF
Pimco 0-5Yr HiYld Crp HYS
IS Iboxx Hi Yd C Bd
HYG
SPDR Brcly St HY Bnd SJNK
SPDR Brcly HiYld Bnd JNK
MultAsset Div Income MDIV
2.3 23.86 0.09 -8

5.7 18.44 0.09 19
2.3 24.32 0.09 158
1.5 52.92 0.08 42
2.6 122.55 1.37 18
4.9 30.70 0.08 8
5.9 14.67 0.07 25
0.9 24.29 0.01 40
0.5 59.83-0.02 -67
1.2 25.14 0.08 -47
0.8 48.13 0.04 85
2.5 25.74 0.04 -23
1.1 104.56-0.06 -26
1.4 122.86 0.17 -51
0.0 110.19 0.02 -41
0.5 50.43 0.02 -2
0.8 100.68-0.01 -7
2.1 51.59 0.12 -8
.. 45.68-0.01 16
1.4 30.39 0.00 39
1.6 53.07 0.15 56
1.4 79.61 0.02 74
2.0 78.91-0.03 48
0.5 84.41 0.00 -35
1.9 106.05 0.44 -42
3.4 13.10-0.16 -66
2.9 48.72 0.03 -6
3.3 84.14 0.10 26
2.4 108.15 0.15 83
2.5 107.36 0.08 -16
2.2 108.16 0.28 280
2.7 83.58 0.30 37
2.7 80.98 0.17 32
4.6 105.16 0.37 -41
0.4 109.53 0.38 170
3.5 114.47 0.13 -30
6.0 38.48 0.16 -15
5.5 27.25-0.01 -13
1.4 28.59-0.03 39
4.9 106.23 0.09 -1
.. 24.41-0.30 -34
1.3 51.22-0.20 20
4.6 85.24 0.32 -47
4.9 45.16-0.36 -35
4.7 17.28-0.14 155
4.1 22.19-0.04 6
7.6 12.97 0.02 -37
5.3 91.23-0.68 30
5.9 79.83-0.90 46
5.8 25.64-0.16 78
6.6 33.72-0.38 57
7.7 17.77-0.22 6
-9.1
-7.5
-15.1
-25.3
69 D+113.3
46 C- 52.3
36 C- 36.7
26 D- 18.8
DX 20+ Treas Bull 3X TMF .. 78.18 2.54 91

ProS UltSht 20+ Yr
TBT .. 42.92-1.01 6
DX 20+ Treas Bear 3X TMV .. 26.94-0.94 -16
UBS Etrc 2X MortREIT MORL30.7 13.14 0.21 19
Leveraged
Commodity/Currency
7.6
8.8
6.7
4.9
1.6
-11.1
-14.2
-11.3
-19.0
-11.5
-14.0
-36.0
-13.1
-36.2
-28.4
-28.7
-28.4
-15.8
-16.3
-30.3
-35.5
-43.6
-47.2
-51.0
-53.1
79 C- 26.5
70 C 33.0
64 B- 30.3
60 C- 31.2
57 B- 29.1
51 C 123.4
51 E 14.5
42 C+ 12.7
42 D- 25.5
40 C 125.6
37 C+ 26.4
36 C+ 37.4
36 B- 17.7
36 D- 24.8
24 D+ 6.6
24 E 16.8
24 E 19.3
24 D- 50.1
23 D- 98.1
21 E 35.9
18 E 22.9
14 E 17.4
11 E 22.4
10 E 14.0
6 E 19.4
PS DB US$ Bullish
UUP
IS Curr Hdg MSCI Japn HEWJ
IS CurrHdg MSCI EMU HEZU
IS CurrHdg MSCI Germ HEWG
IS Curr Hdg MSCI EAFE HEFA
Currencyshrs Euro
FXE
IP VIX M ETN
VXZ
IS Gold Trust
IAU
PS DB Agriculture
DBA
SPDR Gold Trust
GLD
IS Curr Hdg MSCI EM HEEM
IP VIX S ETN
VXX
IS Silver Trust
SLV
ProS VIX ST Futures VIXY
Elmnts Rogr Intl Cmd RJI
PS DB Base Metals DBB
PS DB Commdty Idx DBC
VS Invrs VIX ShrtTrm XIV
ProS Short VIX ST Fut SVXY
IP DJ-UBS Cmmd ETN DJP
IS S&P GSCI Cmd ETN GSG
PS DB Oil
DBO
United States Oil LP USO
IP Crude Oil ETN
OIL
United States NatGas UNG
85.8 99 D 138.4
90.0 99 C 236.7
253.1 99 A- 29.4
19.4 93 C+ 9.0
19.2 86 C- 28.6
-29.9 18 D 52.3
-49.4 10 D+ 30.5
-76.8 9 B+170.1
-76.7 9 C 37.4
-76.8 3 D- 62.7
-79.2 2 E 106.6
-93.3 1 E 47.4
-92.4 1 E 66.3
ProS UltSht Crude Oil SCO

VS 3X Invr Crude
DWTI
VS 3X Invr NatGas ETN DGAZ
PS DB Gold DS ETN
DZZ
ProS UltSht Euro
EUO
ProS Ultra Silver
AGQ
VS 3X Long Silver ETN USLV
ProS Ult VIX ShrtTrm UVXY
VS 2X VIX ShrtTrm ETN TVIX
ProS Ultra Crude Oil UCO
ProS Ult Bloom Natgs BOIL
VS 3X Lng NatGas ETN UGAZ
VS 3x Long Crude
UWTI
.. 25.78 0.24 45
1.0 29.53-0.12 365
2.4 26.27-0.04 295
3.8 24.68 0.15 76
2.5 25.58-0.13 91
.. 105.94-0.99 166
.. 11.26 0.21 -13
.. 10.15-0.22 47
.. 20.17-0.05 974
.. 100.50-2.25 74
3.2 20.28-0.24 -28
.. 20.16 0.82 31
.. 13.08-0.41 56
.. 13.40 0.56 34
.. 4.52-0.04 -14
.. 11.34 -0.172021
.. 13.21-0.14 361
.. 26.21-1.07 30
.. 51.20-2.18 41
.. 20.84-0.23 122
.. 13.92-0.15 36
.. 8.86 -0.201287
.. 10.74-0.25 2
.. 6.14-0.12 -2
.. 6.92-0.23 70
Leveraged
.. 142.20 5.87 -42
.. 222.6915.59 -41
.. 28.39 1.53 -15
.. 9.03 0.39 64
.. 25.76 0.47 -21
.. 26.67-1.76 6
.. 9.61-1.02 42
.. 29.21 2.28 16
.. 6.42 0.49 -4
.. 12.04-0.53 -10
.. 13.12-0.19 13
.. 1.34-0.08 88
.. 3.74-0.27 9
ETF abbreviations: Bldrs=Builders; Brcly=Barclays; DB=Deutsche Bank;

DX=DireXion; FrstTr=First Trust; GX=Global X; GH=Guggenhiem; HT=Holdrs Trust;
IP=iPath; IS=iShares; MV=Market Vectors; Nv=Nuveen; ProS=ProShares;
PS=PowerShares; RX=Rydex; VG=Vanguard; VS=VelocityShares; WT=WisdomTree
R Acc 52-Wk
S Dis High Stock
91
80
82
53
76
95
29
27
17
89
41
11
33
19
50
55
29
33
52
70
14
74
33
78
76
72
35
19
94
50
79
88
95
91
5
58
37
82
23
82
32
83
57
89
19
36
B
B
B
B
BB+
C
DC+
AC+
D
DD
D
CBDC
D
D+
C
B+
C
B
D
BB
CD+
A
B+
C+
E
B+
DC
CBC
BBB+
D+
D
91.6
12.1
10.3
77.0
44.4
17.0
17.9
5.5
17.7
11.9
15.3
32.9
13.5
8.1
45.5
25.9
14.3
31.5
15.3
20.2
50.2
25.3
23.1
18.1
20.1
63.8
43.5
10.0
12.5
19.0
47.6
89.5
251.7
46.4
7.9
20.2
29.9
55.5
20.4
70.8
20.5
18.7
18.2
16.8
36.3
21.8
Closing
Vol% %
MidAmAp
MonmouthRE
Monogm Resi
NatlHlthInv
NatlRetailPty
NatlStrgAff
New Resi Inv
Newcastle
NewSeniorInv
NewYorkReit
NexPointRes
NorthStarRlty
NStarRlty
NYMrtg
OmegaHlthcre
OneLiberty
Orchid Island
Outfrnt Media
Owens Realty
Paramount G
Pebblebrook
PennREIT
Pennymac
PhysicinsRlty
PiedmontOff
PostPrptys
Potlatch
PowerReit
PrefdAptCmn
PrkwyProp
Prologis
PSBusParks
PublicStor
QTS Realty
RAIT Fin
RamcoGers
Rayonier
RealtyIncome
Redwood
RegencyCtrs
ResourceCap
RetailOpp
RetailPrpsAm
Rexford Indus
RLJLodging
RousePrprts
MAA
MNR
MORE
NHI
NNN
NSA
NRZ
NCT
SNR
NYRT
NXRT
NRF
NRE
NYMT
OHI
OLP
ORC
OUT
ORM
PGRE
PEB
PEI
PMT
DOC
PDM
PPS
PCH
PW
APTS
PKY
PLD
PSB
PSA
QTS
RAS
RPT
RYN
O
RWT
REG
RSO
ROIC
RPAI
REXR
RLJ
RSE
90.35
10.61
10.02
60.87
39.32
16.67
12.23
3.99
10.11
11.49
12.74
16.89
10.77
5.49
34.42
22.00
9.50
22.23
13.43
18.03
28.30
21.95
15.91
16.42
18.55
58.67
31.28
4.27
12.40
15.94
42.00
86.93
247.56
43.31
2.83
16.56
22.37
51.00
13.11
67.73
13.15
17.97
14.66
16.35
22.89
14.80
-1.00
-0.02
0.00
-0.44
0.07
0.00
0.18
-0.09
0.60
-0.09
-0.01
0.47
-0.13
0.20
-0.26
0.15
0.25
-0.10
-0.12
0.13
-0.60
0.03
0.04
0.29
-0.17
-0.48
0.23
0.12
-0.06
-0.11
-0.32
-1.44
-2.28
0.11
0.09
-0.20
0.03
-0.23
0.09
-0.18
0.62
-0.20
-0.07
0.00
0.16
0.10
22 3.6
12 6.0
309 3.0
22 5.6
-5 4.4
4 4.6
103 15.0
39 12.0
151 10.3
-63 4.0
-32 6.4
19 17.8
5 5.6
104 17.5
-40 6.5
160 7.5
56 17.7
9 6.1
-1 2.4
12 2.1
-15 4.4
19 3.8
-14 11.8
-1 5.5
32 4.5
-33 3.0
2 4.8
-28 ..
61 6.2
41 4.7
-14 3.8
63 2.8
26 2.7
-42 3.0
5 12.7
7 5.1
-24 4.5
12 4.5
-12 8.5
-4 2.9
125 19.5
4 3.8
248 4.5
8 3.3
59 5.8
-30 4.9
R Acc 52-Wk
S Dis High Stock
50
18
65
40
21
82
57
79
53
38
91
51
44
42
44
83
51
80
36
56
74
85
55
30
87
83
7
76
70
59
47
48
51
64
80
71
47
55
22
38
58
20
53
40
20
47
B
CC
CE
C+
DC
E
D+
BC
DDBC+
D+
CBE
CCB
D+
BADBBBE
BD
BD+
AD
B+
C
CCB
BDDC+
65.0
34.4
60.9
27.2
23.8
44.3
17.0
208.1
135.8
8.7
105.9
13.0
27.6
26.9
24.8
24.1
14.6
72.9
18.0
40.8
85.3
24.0
19.5
11.0
38.0
10.6
19.0
57.5
25.4
24.3
20.1
71.8
10.4
115.7
30.1
38.5
84.9
37.0
4.3
16.4
14.9
18.2
73.9
14.6
24.4
19.0
Closing
Vol% %
RymanHspPrp
SabraHlthcr
SaulCenters
SelectIncme
SeniorHouse
SeritageGrw A
SilverBayRlty
SimonPrpty
SLGreenRlty
SothrlyHotls
SovranSlfSt
SpiritRealty
StagIndust
Starwd
Starwd
Store Capital
SummitHotl
SunCommty
SunstoneHotl
TangerFact
TaubmanCtr
TerrenoRlty
TierReit
TwoHarbors
UDR INC
UMHPrptys
UnitdDvlpFd
UnivrslHR
Urban Edge
UrstadBddleA
UrstadtBiddle
Ventas
Vereit
VornadoRlty
Washington
Weingarten
Welltower
Weyerhaus
WheelerReit
Whitestone
WinthropRlty
WP Glimcher
WPCarey
WstrnAsset
XeniaHotel
Zais Finl
RHP
SBRA
BFS
SIR
SNH
SRG
SBY
SPG
SLG
SOHO
SSS
SRC
STAG
SWAY
STWD
STOR
INN
SUI
SHO
SKT
TCO
TRNO
TIER
TWO
UDR
UMH
UDF
UHT
UE
UBA
UBP
VTR
VER
VNO
WRE
WRI
HCN
WY
WHLR
WSR
FUR
WPG
WPC
WMC
XHR
ZFC
52.88
19.73
53.25
19.62
14.24
41.00
15.61
193.47
112.75
6.53
105.46
10.03
19.01
22.45
20.78
22.95
12.15
69.52
13.56
33.29
75.23
22.65
16.19
8.41
36.57
10.23
9.49
50.20
22.90
19.91
17.50
54.81
8.12
99.43
27.81
34.55
66.01
30.64
1.72
12.02
13.25
10.57
60.97
11.62
15.71
15.06
-1.07
-0.28
-0.32
-0.34
-0.16
0.07
-0.02
0.13
-1.56
0.23
0.15
-0.17
0.22
-0.15
0.12
0.01
-0.16
-0.34
-0.18
-0.02
0.34
0.00
-0.01
0.10
-0.71
0.05
0.02
-0.76
-0.17
-0.02
0.00
-0.91
-0.04
-0.73
-0.07
-0.39
-0.23
-0.23
0.01
-0.02
0.16
-0.11
0.00
0.43
-0.28
-0.04
12 5.3
-7 8.3
21 3.2
10 10.2
-15 11.0
4 ..
103 3.1
-18 3.1
36 2.6
-54 4.9
12 3.2
-5 7.0
-17 7.3
-3 3.4
-35 9.2
-19 4.7
7 3.9
-16 3.7
27 3.8
99 3.4
-15 3.0
-8 3.2
16 4.4
15 12.4
39 3.0
-31 7.0
-34 17.3
20 5.1
-10 3.5
7 5.1
-100 5.1
-26 5.3
-17 6.8
27 2.5
-17 4.3
-17 4.0
-7 5.0
-13 4.0
-7 12.2
-19 9.5
-14 4.9
31 9.5
-11 6.3
65 22.5
4 5.9
18 10.6
B1
IBD SECTOR LEADERS

Sector Leaders
447.6%
S&P 500
Performance vs. the S&P 500 since 3/6/2009
203.4%
BANK OF THE OZARKS INC (OZRK)
o$51.17
FACEBOOK INC CL A (FB)
NETEASE INC ADR (NTES)
YTD +84%
15% ROE
2179M Shares 99 Comp. Rating 96 EPS 95 RS 18% ROE 2012 IPO
114.3M Shares 97 Comp. Rating 95 EPS 81 RS 9% ROE 2011 IPO
72.3M Shares
97 EPS
HOLDING CO FOR BANK OF THE OZARKS OPERATING VIA 159 OFFICES IN AR, TX,
GA, FL, NC, SC, AL, CA AND NY.
PROVIDES A SOCIAL NETWORKING PLATFORM ENABLING MEMBERS TO STAY CONNECTED WITH FRIENDS AND FAMILY VIA FACEBOOK.COM.
PROVIDES A SOCIAL NETWORKING PLATFORM ENABLING MEMBERS TO SHARE

THEIR PROFESSIONAL IDENTITY ONLINE VIA LINKEDIN.COM.
CHINESE PROVIDER OF AN INTERACTIVE ONLINE GAMING COMMUNITY, INTERNET

PORTAL AND WIRELESS VALUE-ADDED SERVICES.
Ann. EPS Growth +22% PE 26 Avg. Daily Vol 745,900 Debt 28%
Last Qtr Eps +35%aNext Qtr Eps Est +30% Last Qtr Sales +26%
3 Q's Avg Eps +46% PreTax Mgn 46%
Eps Due 1/13 Group 5
Ann. EPS Growth +72% PE 52 Avg. Daily Vol 25,354,100 Debt 0%

Last Qtr Eps +33%`Next Qtr Eps Est +24% Last Qtr Sales +41%
R&D 21%
Eps Due 2/3 Group 1

Last Qtr Eps +56%`Next Qtr Eps Est +27% Last Qtr Sales+107%
R&D 11%
78.6M Shares
99 Comp. Rating
YTD +35%
97 EPS
95 RS
YTD +36%
Acc/Dis CUpDown Vol 1.4
YTD +1%
o$186.57
o$231.15
99 Comp. Rating
Acc/Dis BUpDown Vol 1.6
Forming base on base pattern with 110.75 buy point.
YTD +52%
LINKEDIN CORP CLASS A (LNKD)
Acc/Dis C+
UpDown Vol 1.4
First visit to 10-week line after October breakout.
PALO ALTO NETWORKS (PANW)
o$106.22
Deep base shows 258.49 handle entry.
o$182.36
98 RS
23% ROE
Acc/Dis B+
UpDown Vol 1.8
REGENERON PHARMACEUTICAL (REGN) YTD +34% o$551.49
81.6M Shares 95 Comp. Rating 99 EPS 92 RS 16% ROE 2012 IPO
68.4M Shares
98 Comp. Rating
95 EPS
86 RS
52% ROE
PROVIDES NETWORK SECURITY INFRASTRUCTURE PRODUCTS FOR ENTERPRISES, SERVICE PROVIDERS AND GOVERNMENT ENTITIES.
DEVELOPS DRUGS TO TREAT EYE DISEASES, INFLAMMATORY DISEASES AND

CANCER.
Last Qtr Eps +133%aNext Qtr Eps Est +105% Last Qtr Sales +55%
3 Q's Avg Eps +132%
R&D 20%
Ann. EPS Growth +46% PE 46 Avg. Daily Vol 757,900 Debt 18%
R&D 45%
IBDs Chart School

is Available in a
Home Study Program
CHART SCHOOL
Get Yours Today!

Sup/Demand 89
Call Now!
Handle offers 194.83 entry; still above 189.82 entry.
1-800-459-6706
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are
registered trademarks owned by Investors Business Daily.
Base still intact as new handle forms; 592.69 entry.
SECTOR LEADERS REVIEW

BY KEN HOOVER
Palo Alto NetworksPANW may be offering investors an intriguing possibility: It appears to be setting up in a double bottom
with a handle.
Skeptics will wag their fingers and say it cant be a valid double bottom because the second leg didnt undercut the first.
However, it did undercut if you disregard Monday, Aug.
24, which was in essence a flash crash caused by the meltdown of the Chinese stock market.
The Nasdaq traded 8.8% lower and the Dow Jones industrial average lost 1,000 points in a matter of minutes. The index-
from hackers.
It launched its first network firewall in 2007 and has been
improving its product line ever since, as hackers, including
foreign governments, get ever more sophisticated.
Cybersecurity is front in center in the minds of CEOs, and
many analysts see Palo Alto stealing market share from competitors in 2016 and 2017.
Piper Jaffray analyst Andrew Nowinski projects Palo
Altos core firewall offering could take 11% of a $2.6 billion
market in 2016, up from 9.5% this year.
He said the company also has plenty of room to expand in
Europe, the Middle East and the Asia-Pacific region.
es recouped those losses by midday, although the wildest day

of the year still finished lower, with the Nasdaq closing down
3.8%.
Many market watchers now consider the opening swoon a
trading anomaly.
Excluding Aug. 24, Palo Alto reached an intraday low the
prior Friday, Aug. 21, of 151.07. That was undercut Oct. 27
when the stock hit an intraday low of 150.21, then staged a
bullish reversal, finishing up for the day.
The Sector Leader stock is now building a handle with a
194.83 buy point.
The network security company was one of the big winners
of the first half of 2015. Since July, its been building that new
base.
The company makes software that protects enterprises
The market-leading stocks in IBDs top-performing feature

must pass our most stringent fundamental and technical
requirements. Performance data through prior trading day.
You Can Find Winners in IBDs New High List

Stock
EPS
Symbol Price Rtg
Name
Name
Stock
EPS
Symbol Price Rtg Name
EqLifestyle
MidAmAp
ExtraSpace
Cubesmart
ELS
MAA
EXR
CUBE
New Highs
SOFTWARE (5)
Microsoft MSFT 55.70
AdobeSys ADBE 94.20
ActivsnBlz ATVI 38.87
Blackbaud BLKB 66.55
NetEase
NTES 182.36
S&Ls
NrthfldBanc NFBK
AchorBancrp ABCW
Watrst
WSBF
MalvernBanc MLVF
RETAIL
PerfrmFdGp
CoreMrk
UltaBeauty
McDonalds
PFGC
CORE
ULTA
MCD
63
80
83
81
97
65.68
90.35
88.38
30.36
MEDICAL
PraHealth PRAH
ChinaBion CBPO
BectDicksn BDX
LigandPhar LGND
47.95
131.69
155.91
111.85
16.26
45.28
14.05
17.39
67
77
90
78
FINANCE
AMrkPrc AMRK
HeartlandPay HPY
Equifax
EFX
TransUnion TRU
18.33
94.42
113.20
27.02
25.09
90.60
185.43
117.50
97
72
96
64
CONSUMER
Clorox
CLX
KimbrlyClark KMB
TALEduc
XRS
Nutractcl NUTR
131.34
125.84
48.01
26.12
REAL EST
93
97
96
78
Stock
EPS
Symbol Price Rtg
MnrchF
MNRK 17.01 75
Sierra
BSRR 18.71 88
FirstFound FFWM 24.62 86
MidPenn
MPB 16.30 69
UTILITY
AWK
80 AmWtWk
92 AmStateWtr AWR
WTR
85 AquaAm
76
FOOD/BEV
MGPIngr
MGPI
82 HormelFds HRL
SJM
89 Smucker
90
68 LEISURE
VailResorts MTN
SixFlags
SIX
79
61 ENERGY
97 HanwhaQ HQCL
81 FirstSolar FSLR
BANKS
BY JUSTIN NIELSEN
The new highs list increased Thursday, but more than a

third ended up closing negative for the day as the market
lost ground.
TAL Education GroupXRS has had a nice run since its
breakout five weeks ago. The Chinese company provides
after-school tutoring services to over 1.5 million students
Stocks Just Out Of Bases

Symbol
99 Facebook Inc Cl A
96 Ulta Beauty
EpamSyst
Aramrk
Stock
EPS
Symbol Price Rtg
Closing
Price
Chg
Vol%
Chg
FB 106.22 -0.57 -15%

ULTA 185.43 -1.84 -12%
Name
Stock
EPS
EPAM 82.07 93 AEROSPACE

ARMK 32.48 85 OrbitalATK
OA 88.06 67
MISC
TRANSPRT
DeltaAir
DAL 51.03 96 MultiPckSol MPSX 18.04 65
MACHINE
WasteConn WCN 55.23 63
New Lows
ENERGY (8)
Calumt
ArchrkPtnrs
GlobalPtnrs
ELECTRNCS
RiceMid
Bruker
BRKR 23.47 68 WstrGasEqty
EngyTransEq
CHIPS
TCPipelines
Photronics PLAB 12.63 77 TallgrassEnrg
INSURNCE
InvstrTitle
ITIC 88.92 94
24.54 62
79.49 84
123.64 66
128.03 69
53.26 89
25.41 69
64.48 79
18.07
11.37
15.73
11.39
30.17
11.76
42.43
13.58
77
67
65
78
96
93
74
95
17.70
38.54
29.05
37.65
67.82
79
91
77
74
61
Stock
EPS
Symbol Price Rtg
BUSINS SVC
CEB
RobrtHalf
TeamHlth
61.79 96
45.81 94
44.20 91
TELECOM
Telus
ShawCmm
27.13 71
17.84 70
Name
REAL EST
Pebblebrook
Stock
EPS
Symbol Price Rtg
28.30 89
BANKS
Iberiabnk
54.29 68
METALS
CarpenterTech
27.92 62
AUTO
Paccar
45.44 93
ELECTRNCS
ZebraTech
66.45 95
APPAREL
PVH
74.09 65
CONSUMER
Libbey
22.06 79
AEROSPACE
Triumph
33.96 64
CHEMICAL
CompassMin
73.94 65
MISC
TycoIntl
MACHINE
LinclnElec
SPXFlow
50.40 68
26.44 65
LEISURE
Polaris
HarleyDavdsn
85.01 88 NYSE (n) 39 New Highs, 164 Lows

45.42 67 NASDAQ 49 New Highs, 79 Lows
BUILDING
LSIIndust
LYTS 12.04 75
RETAIL (5)
FlaniganEntp
ShakeShack
Gamestop
BigLots
Dillards
TRANSPRT
KCSouthrn
12.29 95 Boldfaced stocks show high EPS Rating 90

59.88 78 or more. On Investors.com, see an IBD Chart,
archived story and Stock Checkup before buying. Stocks in each sector listed by % volume
increase. Stocks under 10 a share or 60 EPS are
71.92 63 omitted. See chart in Stock Spotlight.
Extra Space StorageEXR also made new highs, but it was

among those that closed negative for the day.
Extra Space belongs to IBDs property REITs industry
group, which has been climbing up the ranks the last few
months. The group also contributed a number of new highs
for the day.
Extra Space specializes in acquiring professionally managed self-storage facilities. The stock broke out a couple
months ago from a base-on-base structure and then had
one more test of the 10-week line before continuing its
move.
The stock is extended 13% from its 78.42 buy point.
Stocks Pulling Back to 10-Wk Line
Supply/Demand
Comp
Rtg Stock Name
SD
Rtg Stock Name
Bank Of The Ozarks

Facebook Inc Cl A
Linkedin Corp Class A
Regeneron Pharmctl
Symbol
OZRK
FB
LNKD
REGN
Closing
Price
Chg
Vol%
Chg
51.17
106.22
231.15
551.49
-0.07
-0.57
-3.36
-8.18
+11%
-15%
-38%
-18%
94 Smith & Wesson Hldg
Symbol
Closing
Price
Chg
Vol%
Chg
SWHC 21.57 -0.38 +9%
IBD Home Study Program
ADVANCEDBUYING $TRATEGIES
The study of alternative and secondary buy points is critical to sound portfolio management and, when used properly, can have a significant impact on your returns. The Advanced Buying Strategies Home Study Program provides
you with education on these essential buy strategies to help you become a more successful investor.
ORDER TODAY!
695
31.28 63
...........................................................................................
FINANCE
GarrisonCap
FidelityNatl
through more than 300 learning centers.

Volume has been light this week, but the stock is still up
over 20% above its breakout from a late-stage base. Its
often good to lock in gains when you get to that profit level.
American Water WorksAWK edged just above a 59.30 buy
point from a base-on-base pattern. Volume came in strong,
at around double the stocks average.
The utility company provides water and wastewater services to an estimated 15 million people, according to its website. Its 2.3% dividend yield makes it attractive to income investors, and it emerged unharmed from yesterdays rate
hike by the Federal Reserve.
99
99
97
98
Stock
EPS
AMEX (a) 0 New Highs, 18 Lows

CHEMICAL
WD40
WDFC 102.71 72
BUSINS SVC
New High List Analysis
Comp
Rtg Stock Name
59.29 79
42.51 73
30.09 73
Name
Call 1-800-827-8278 or go to:

www.investors.com/HSbuying
2014 Investors Business Daily, Inc. Investors Business Daily, IBD and corresponding logos are registered trademarks owned by Investors Business Daily. Inc.
B2
WHAT'S THE MARKET TREND?
^ a
Top 40 Groups (6 mos.)
aa a
INVESTORS.COM
Worst 40 Groups (6 mos.)
Days best blue, worst red. Full Group List in Mondays issue.
Rank 3 6 Group
This Wks Wks Industry
Wk | Ago | Ago | Name
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
96
2
100
1
5
10
20
24
9
16
8
21
18
22
29
33
12
23
57
83
7
6
112
25
28
11
46
56
4
40
15
45
47
75
36
39
34
42
72
113
1
3
6
2
5
19
22
8
10
4
15
9
36
32
30
55
25
12
35
48
18
13
34
45
33
14
68
65
7
20
23
72
70
87
42
27
61
37
84
26
InternetContent
RetailInternet
WholesaleFood
BevNonAlcoholic
BanksSoutheast
InsuranceLife
UtilityGasDstribtn
LeisreTrvlBking
BanksMidwest
CmpterTechSrvcs
BldgRsidnt/Comml
ComptrSftwrEntr
ComptrSftwrDsktp
ComptrSftwrMdcl
BeveragesAlcoholic
UtilityWaterSupply
InsrncePrp/Cas/Titl
FinancSvings&Lo
BldgCnstrPrds/Msc
ConsumrProdSpeci
BanksNortheast
CmpSftwrGaming
MedicalSystems/Eqp
MedicalSupplies
ComptrSftwrFincl
BanksWst/Sthwst
Aerospace/Defense
FoodMeatProducts
Retail/WslAutoPrt
TrnsprttinAirlne
BldgMbile/Mfg&Rv
FinanceReit
Soap&ClngPreparat
UtilityElctricPwr
FoodPackaged
FinanceCard/Pmtpr
BldgHandTools
Cosmetics/PersnlCre
UtilityDiversified
ElecSemiconFblss
Days Rank 3 6 Group

Composite YTD % This Wks Wks Industry
| Rating | %Chg. | Chg Wk | Ago | Ago | Name
80
78
..
86
91
72
78
93
87
87
83
84
91
86
81
80
82
85
79
..
88
89
72
86
87
85
75
..
86
77
..
..
..
72
79
83
..
77
76
77
+20.2
+52.1
10.9
+50.5
+13.0
+1.8
+2.3
+17.6
+11.0
+10.9
+20.8
+2.3
+16.1
0.2
+5.3
+7.0
+9.5
+13.4
+21.7
+33.7
+10.8
+37.6
+4.0
+6.4
+26.5
+7.4
4.2
+13.6
+15.6
+0.1
+10.6
+0.1
+15.4
8.0
+9.2
+8.7
+12.3
+9.5
6.3
+8.3
0.9
0.9
0.1
1.7
0.9
+2.2
+0.2
1.5
0.8
0.9
1.2
1.0
0.9
0.3
0.8
+0.8
0.8
0.7
1.8
0.5
0.8
+0.4
0.4
0.0
0.5
0.9
0.9
0.2
1.7
1.6
2.9
0.5
0.8
+0.2
0.9
1.5
0.8
1.0
+0.2
0.8
IPO Best Price Change

EPS & RS Rating 80 or more
Comp
Closing Price
Rtg Stock Name
Symbol Price % Chg
94 Noah Holdings Ads NOAH 30.64 +5.9%
97 National Commerce NCOM 25.45 +5.6%
96 M/a-Com Tech Sltn MTSI 38.04 +2.9%
99 Grupo Aero Pac Ads PAC 94.79 +2.6%
91 PRA Health Sciences PRAH 47.95 +2.4%
95 Ellie Mae Inc
ELLI 65.14 +2.0%
97 Opus Bank
OPB 37.27 +1.7%
98 Customers Bancorp CUBI 28.46 +1.6%
71 Northern Tier Energy NTI 24.46 +1.5%
92 Cascade Microtech CSCD 16.08 +1.1%
Vol
% Chg
+197%
-34%
-22%
-13%
+129%
+72%
-25%
+166%
-34%
-64%
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
186
102
148
184
73
163
138
164
165
142
173
140
153
175
168
178
183
124
161
190
174
154
150
185
151
159
177
162
176
182
179
188
192
187
180
194
193
196
189
197
185
135
154
178
171
161
163
191
168
159
165
164
151
187
182
175
186
180
139
148
184
130
156
176
174
177
170
172
181
188
190
179
194
192
158
195
193
196
189
197
Days
Composite YTD %
| Rating | %Chg. | Chg
CmptrSftwrEdu
RetailLeisurePrds
TransportLogistics
ChemicalsAg
MediaPeriodicals
Oil&GasIntegrated
FinanceConsLoan
MetalPrdsDistribtr
TrnsprtEqpMfg
MedcalHospitals
TrnsportationTrck
RetailMailOrder&Di
ApprelClthingMfg
MchinryCnstr/Mng
AgriculturalOprtions
MiningGld/Silvr/Gms
FoodDairyProducts
TransportationRail
Oil&GasUSExplPro
ComptrDataStrge
Oil&GasFieldServic
RtailHmeFrnshngs
Oil&GasMchnry/Eq
MchnryMtlHdlg
ConsumerProdElec
RtailWhlsleOffcSup
TransportationShip
Oil&GasIntlExplPr
EnergyAlt/Other
Oil&GasDrilling
Trucks&PartsHvyD
Oil&GasTrnsprt/Pip
SteelProducers
RetailDprtmntStrs
RetailCnsmrElec
MiningMetalOres
Oil&GasRoyaltyTrust
SteelSpcltyAlloys
Oil&GascdnExplPro
EnergyCoal
..
..
..
33
..
15
50
..
52
42
41
..
51
..
..
23
..
..
19
..
20
57
22
..
38
..
..
..
28
..
..
34
..
21
..
14
..
..
..
..
16.8
7.6
19.5
17.1
46.8
28.3
3.3
49.6
23.4
7.0
28.9
21.4
18.4
34.8
26.9
29.2
23.3
33.3
37.2
37.9
43.1
23.7
32.8
47.1
26.7
30.3
31.9
39.2
31.1
37.1
37.4
41.0
48.0
38.7
17.5
54.4
56.7
57.9
50.6
75.0
+2.4
1.1
1.5
1.8
1.9
2.5
0.8
2.2
1.0
+0.2
1.0
2.4
1.8
2.7
+0.1
5.7
1.4
2.7
4.6
2.3
4.1
1.7
2.6
+0.7
2.7
1.4
3.9
3.3
0.4
3.5
2.0
4.7
1.7
3.2
4.1
3.7
3.2
1.0
2.6
1.8
IBD 50s Best Price % Chg

Comp
Closing
Rtg Stock Name
Symbol Price
94 Noah Holdings Ads NOAH 30.64
94 Grupo Fin Galicia
GGAL 26.02
96 M/a-Com Tech Sltn MTSI 38.04
95 Ellie Mae Inc
ELLI 65.14
82 Tesoro Corp
TSO 105.95
98 TAL Educatn Gp A Ads XRS 48.01
99 Epam Systems Inc EPAM 82.07
94 Intercontinental Exch ICE 248.37
93 Dave & Buster's Ent PLAY 40.09
95 Equifax
EFX 113.20
Price
% Chg
+5.9%
+3.7%
+2.9%
+2.0%
+1.1%
+1.1%
+0.5%
+0.3%
+0.3%
+0.2%
Vol
% Chg
+197%
+42%
-22%
+72%
+6%
+1%
+12%
+432%
+27%
+56%
HOLIDAY HOME STUDY
DEALS
ENJOY FREE SHIPPING ON ALL IBD HOME STUDY
PROGRAMS AND SAVE UP TO $500! (GROUND SHIPPING FREE
ORDER TODAY! CALL: 1-800-459-6706
or visit: www.investors.com/holidayhs
(OFFER ENDS 12/31/2015)
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered trademarks owned by Investors Business Daily, Inc.
MAKING MONEY
Stocks Incur Ugly Losses;

Lower Volume Eases Pain
BY PAUL WHITFIELD
Stocks rose in the first five minutes of Thursdays session and

then slid steadily south.
The S&P 500 dropped 1.5%,
while the Nasdaq tailgated with a
1.4% loss. The IBD 50 fell 1.1%.
Volume fell on both major U.S.
exchanges.
The rare, third-day followthrough Wednesday looked
somewhat hollow with Thursdays ugly price losses. Yet declining volume dulled the edge of the
indexes losses, avoiding a distribution day.
A distribution day involves a
loss in rising volume, which is a
sign of institutional selling. Distribution this soon after a followthrough day wouldve been a bad
sign. Quick selling in a new rally
suggests a willingness to sell into
any sign of strength.
So the lower volume Thursday
let the market dodge a bullet.
Ideally, though, its best when
the market plows ahead, creating
regret for the quick sellers.
Although the market escaped
distribution, its action was troubling.
Price performance was nasty.
Most of Wednesdays gains on
the Nasdaq were erased, and all
of the gains on the S&P 500 were
rubbed out.
The indexes closed near the bottom of the days range, which is a
bearish sign.
Volume, however, is painting a
less-threatening, if cloudy picture. Trade on the Nasdaq
stepped lower in each of the past
three sessions. On the S&P 500,
volume has risen and fallen on alternate days this week.
What conclusion can individual
investors draw from this? The
only proper conclusion to draw
at this point is that a conclusion is

impossible to draw.
Friday is unlikely to clear up the
picture because it is a quadruple
witching day, which involves the
expiration of stock and index options, and stock and index futures. Higher volume is almost
guaranteed.
Another sign creating nervousness about this new uptrend is
MAR KET P U L SE
Thursdays action:
Down in fading volume
Current outlook:
Confirmed uptrend
Leaders up in volume:
NoahNOAH Ellie MaeELLI
Grupo GaliciaGGAL
Leaders down in volume:
Global PaymentsGPN
PrivateBancorpPVTB
Heartland PaymentHPY
Total System ServicesTSS
Northrop GrummanNOC
LennoxLII IconICLR
the lack of quality breakouts so
far. That could change, so remain
watchful. At least for now, investors should wade back into stocks
carefully.
One good sign that has drawn little attention is the money supply.
On Wednesday, the Center for Financial Stability released the
broad Divisia M4 data for November. M4 grew 4.6% year over
year, the largest increase in 30
months.
Some economists have argued
that the money supply offers a
preview to the near-term course
of the economy.
If so, then continued strong M4
numbers could point to a stronger economy in 2016.
B3
NYSE Stocks On The Move
THE BIG PICTURE
Nasdaq Stocks On The Move
Stocks with high volume vs. 50-day avg.,show heavy institutional action. 80 EPS & RS or better + closing price up are boldfaced.
CompEPS Rel Acc 52-Wk

See Stock Closing
Vol Vol% CompEPS Rel Acc 52-Wk
See Stock Closing
Vol Vol%
Rtg Rnk Str Dis High Nyse Stock Chart Symbol Price Chg (1000s) Chg Rtg Rnk Str Dis High Nasd Stock Chart Symbol Price Chg (1000s) Chg
94 94 84 B 266.7 IntercontExch o
97 97 96 B 24.12 PerfrmFdGp o
94 96 96 B 37.96 Noah Hlgs o
95 98 87 D+ 82.92 EllieMae o
75 89 85 D+ 60.38 MarathonPet o
87 98 95 B 73.88 ValeroEngy o
94 98 78 B 88.56 AristaNtk o
ICE 248.4
PFGC 25.09
NOAH 30.64
ELLI 65.14
MPC 51.32
VLO 71.68
ANET 72.86
+0.65
+1.46
+1.70
+1.30
+1.62
+1.48
+1.26
49 71 27 E 36.83 Telus o
42 88 10 E 158.2 Polaris o
68 70 59 D 75.33 Resmed o
65 68 45 A 32.18 Zayo Group o
89 68 86 B 109.9 Accenture o
5 15 9 E 70.48 DevonEngy o
76 55 82 C 53.79 CocaClEn o
44 50 41 C+ 46.71 Oracle o
89 74 89 B+ 26.60 Convergys o
16 15 34 D 132.2 Cimarex o
80 77 76 C 59.87 GeneralMills o
20 65 13 E 129.2 PVH o
81 36 97 B 25.67 RingCentral A o
61 88 39 C+ 75.40 CarMax o
65 90 41 E 49.59 GallaghrArth o
66 72 55 D+ 107.1 Aon o
58 87 23 C+ 230.6 AffilMangers o
46 70 31 C 46.61 Zoe's Kitchen o
39 19 50 B 182.0 PioneerNat o
92 88 96 D 74.64 GlobalPaymt o
92 96 64 D 56.04 LennarA o
4 13 11 E 95.94 Anadarko o
60 68 41 D+ 48.27 BCE o
7 40 13 E 46.72 SunocoLog o
66 61 58 C+ 41.38 RogersComB o
71 94 58 B 67.50 Autonation o
92 90 91 B 194.0 NorthrpGrm o
49 83 24 D 53.70 Tallgrass Enrg o
21 47 15 D 53.65 ContintlResrce o
17 46 12 E 78.68 WescoIntl o
73 28 92 C+ 71.39 Post Holdgs o
81 63 91 A 55.96 WasteConn o
21 14 40 B 134.1 ConchoResrce o
46 66 32 C 49.64 Transcanada o
53 36 33 D 113.9 NetSuite o
54 74 41 D 158.2 AirProdChem o
90 89 58 B+ 64.65 ThorIndust o
98 95 96 C 56.69 TotalSys o
61 65 61 B 38.15 Unum o
TU 27.13
PII 85.01
RMD 55.19
ZAYO 26.38
ACN 103.3
2.33 1,226 +438

10.3 5,296 +365
0.94 3,083 +276
1.01 5,562 +262
5.82 7,175 +195
1.5915,823 +189
2.23 5,539 +182
1.9842,846 +181
0.71 1,410 +180
4.82 3,022 +161
1.96 7,531 +157
1.75 3,291 +151
1.80 1,806 +149
1.51 4,758 +145
1.27 2,512 +139
3.65 2,859 +131
1.35 1,129 +128
3.07 751 +118
3.89 4,766 +116
1.51 4,173 +113
1.81 4,854 +111
0.9413,247 +110
1.47 1,809 +108
0.53 2,873 +107
2.45 905 +105
1.71 1,635 +104
1.44 2,445 +104
0.73 417 +103
2.02 9,430 +100
1.55 1,317 +99
1.66 1,365 +96
0.56 1,011 +89
6.68 2,942 +87
1.55 2,183 +87
1.83 760 +85
1.85 2,460 +81
1.72 683 +81
3.09 2,793 +77
0.75 2,387 +76
DVN 28.98
CCE 49.01
ORCL 36.93
CVG 25.69
XEC 95.74
GIS 57.23
PVH 74.09
RNG 23.67
KMX 57.15
AJG 41.26
AON 93.27
AMG 157.7
ZOES 28.47
PXD 130.5
GPN 64.18
LEN 48.68
APC 46.73
BCE 38.34
SXL 23.08
RCI 33.99
AN 59.76
NOC 188.3
TEP 35.02
CLR 24.17
WCC 40.04
POST 62.02
WCN 55.23
CXO 95.47
TRP 33.40
N 82.66
APD 130.4
THO 55.94
TSS 52.79
UNM 33.07
3,429 +432
662 +242
1,054 +197
912 +72
6,709 +36
7,302 +34
725 +25
99 78 97 A 20.70 Weibo A o
91 80 97 B 48.13 PraHealth o
92 98 88 A 32.20 Aceto o
WB 19.82
PRAH 47.95
ACET 28.15
+0.92 1,932 +256

+1.13 526 +129
+1.10 378 +21
31 77 17 E 29.14 Calumt o
73 98 35 C 61.05 ApogeE o
81 79 58 D+ 30.29 GlacierBnc o
69 97 38 C 55.47 Qualys o
67 68 16 B 33.75 Inovalon o
45 30 39 C 59.00 UMBFcl
29 21 26 B+ 32.00 PatternEnrg o
91 96 78 C 64.27 NorwegCrs o
61 77 46 D 25.24 Infinra n o
58 37 76 B 42.22 LibertyA o
85 82 69 B 100.9 CMEGrp o
57 95 19 D 119.5 ZebraTech o
69 68 32 D 71.21 Iberiabnk o
38 9 67 B 85.82 Diamondbck o
57 90 31 E 70.42 MttrsFrm o
90 95 48 C 59.40 Virtusa o
40 47 35 D 84.45 Nordsn o
83 83 72 B+ 88.49 Checkpoint o
58 10 99 C+ 76.42 Prothena o
71 30 98 A+ 74.86 Ophthotech o
92 87 85 B 34.75 CathyGn o
70 69 81 B+ 27.06 HollySys Auto o
24 24 35 D 128.5 SBAComm o
94 95 86 B+ 84.14 Icon o
97 91 90 B 45.79 Privtebanc o
10 20 12 D+ 46.23 Sears o
49 65 33 D 34.94 DiscoveryC o
12 3 9 D 65.56 AtaraBio o
53 78 48 B 226.5 MicroStrat o
88 79 96 B+ 66.35 FirstSolar o
69 99 33 C 26.23 WisdmtrInv o
50 44 28 D 32.98 HncHld o
92 86 91 B 37.91 SelectiveIns o
67 23 91 B 79.00 Alkermes o
69 66 77 B 56.55 Woodwrd o
94 90 91 B+ 85.56 Ryanair
38 2 73 B 38.10 CoherusBio o
46 81 28 D+ 74.88 Landstar o
93 93 61 C+ 69.80 CognizantA o
67 73 42 D 63.70 TexasCap o
51 63 55 D 84.42 Hasbro o
10 20 19 D 56.77 Carrizo o
28 33 41 C+ 85.84 Randgold o
CLMT 18.07
APOG 44.44
GBCI 26.16
QLYS 34.12
INOV 17.95
2.09
0.78
0.59
0.95
0.50
1.01
1.09
2.68
0.55
1.08
0.55
3.75
1.51
3.61
1.12
0.87
0.65
3.83
4.40
1.89
0.74
0.71
2.88
1.04
0.50
1.15
0.73
0.62
3.61
1.14
1.09
0.82
0.96
0.96
0.50
0.93
2.05
0.68
2.00
2.18
2.82
1.87
2.95
UMBF 47.16
PEGI 20.59
NCLH 57.11
INFN 18.01
LMCA 38.58
CME 94.97
ZBRA 66.45
IBKC 54.29
FANG 68.75
MFRM 45.48
VRTU 43.61
NDSN 64.22
CHKP 82.68
PRTA 67.43
OPHT 72.85
CATY 31.57
HOLI 21.89
SBAC 101.0
ICLR 75.41
PVTB 42.05
SHLD 19.36
DISCK 25.38
ATRA 22.72
MSTR 173.5
FSLR 64.48
WETF 16.23
HBHC 24.08
SIGI 33.99
ALKS 77.69
WWD 49.71
RYAAY 83.80
CHRS 23.30
LSTR 57.25
CTSH 60.42
TCBI 48.08
HAS 66.39
CRZO 30.42
GOLD 59.24
1,963 +497
1,341 +459
897 +144
778 +141
1,015 +125
446 +117
2,018 +115
2,913 +110
4,139 +107
1,944 +105
2,630 +104
1,157 +103
423 +100
2,029 +79
670 +79
346 +73
596 +70
2,530 +66
526 +66
699 +63
769 +63
429 +61
1,805 +60
783 +55
794 +53
940 +51
2,610 +50
620 +50
201 +50
3,315 +49
3,750 +49
957 +47
321 +45
1,224 +43
427 +39
565 +36
307 +35
531 +35
4,775 +34
546 +32
1,963 +32
2,250 +32
1,099 +31
IBD SMART NYSE + NASDAQ Tables With 10 Vital Ratings

Unsurpassed ideas and ratings to help you invest better
10 VITAL RATINGS
IBD Composite Rating has 5 SmartSelect Ratings, 1-99, with 99 the best.
Ratings of 98 or more are boldfaced.
Vol % Change is volume traded yesterday vs. average daily volume last 50
days. Vol % chg. + 50% & up bolded.
Earnings Per Share (EPS) rating

compares your stock's last 2 quarters and
3 years EPS growth to all stocks. Ratings of 90
mean earns outperformed 90% of all stocks.
52-Week High is boldfaced if closing

price within 10% of new high.
IBD Composite Rating

Earnings Per Share Growth Rating
Relative Price Strength Rating
Accumulation/Distribution (3 mos)
52-wk
Dividend Stock Close
Vol% Vol P
Relative Strength (RS) Stock's relative

price change in last 12 months vs. all
stocks. Best rate 80 or more.
7 Stocks have EPS & RS Ratings of 80

or more and were IPOs in the last 15
years.
10
Boldfaced stocks are up 1 or more or

new high.Underlined stocks are down 1
or more or at a new low.

52-wk
Vol% Vol P
Sales+Profit Margins+ROE Rating

combines recent sales, profit margins
and return on equity into an A to E rating.
ROE over 17% is preferred.

52-wk
Accumulation/Distribution Our price

and vol. formula shows if your stock is
under accumulation (buying) or distribution
(selling) last 3 months. A buying; E selling.
after stock symbol means stock
story at Investors.com

Vol% Vol P
52-wk
Vol% Vol P
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E
Common stocks above $10 for Thursday, December 17, 2015
96 80 94 A B+ 94.2
64 80 61 E D- 24.0
72 82 69 B E 27.3
66 44 79 D C 102
75 75 84 D C+ 47.5
28 56 9 .. E 25.9
80 77 76 B C 59.9
64 93 14 B C- 70.7
66 78 47 A B 111
95 84 97 C A- NH
79 69 91 C C+ 99
40 51 17 C C+ 13.1
71 58 74 B C- 125
78 50 84 B B 72.3
96 82 94 A B+ 113
49 72 35 C D 15.2
12 13 15 D A- 22.4
88 62 98 B B+ NH
57 18 83 E B 14.3
78 62 84 B C+ 87.5
47 48 40 B D 105
63 48 89 D B- 48.6
98 87 91 A C+ 160
97 80 99 A B+ 47.7
98 89 98 A B- 25.2
78 56 82 B B- 103
66 77 35 B B 31.6
85 88 67 C C 48.1
73 28 92 C C+ 71.4
67 47 61 B C+ 91.5
89 95 89 B B- 66.3
62 62 55 C B- 70.5
89 66 87 B B- NH
78 70 88 C C- 39.1
25 28 16 D C- 12.6
73 30 90 B C- 81.2
61 67 68 C D 34.9
58 48 65 B E 92.9
92 64 95 B A 54.4
66 53 80 .. B 46.5
58 53 74 .. D+ 46.2
79 87 36 A C- 52.5
46 59 20 B D- 88.8
44 72 39 D C- 62.3
99 95 91 B B- 56.5
91 91 88 D B+ 19.2
85 97 56 A E 21.8
66 90 32 C C 27.2
58 61 68 D B+ 48.3
61 78 73 E B- 20.8
45 16 71 E C+ 18.7
97 96 65 A A- 46.6
92 96 64 A D- 56.0
89 93 90 B C- 138
68 95 37 C E 27.0
69 83 58 B D 178
96 95 90 B B 30.6
49 26 55 E C 73.3
61 64 32 B E 49.9
94 97 78 B B- 212
86 96 62 C B- 10.5
64 78 34 C E 18.0
99 96 92 A C 1722
91 87 90 D B 48.5
90 91 59 A C 16.3
66 88 45 B C- 118
92 95 78 A D 48.0
65 70 57 .. D+ 15.3
57 63 32 C D+ 23.4
26 38 19 C B- 30.6
61 81 43 B C- 52.0
79 94 64 B B- 294
66 57 58 C D 38.5
93 97 91 A B- 81.2
91 89 89 A D+ 174
78 66 83 C C- 111
52 78 30 D D 28.6
54 47 26 B E 21.6
35 50 19 B D- 25.6
90 89 58 B B+ 64.7
69 79 45 B E 42.2
97 94 89 A C 78.5
77 85 46 A D+ 57.7
70 73 34 B D- 16.6
98 99 97 A B- 62.8
88 95 95 C D+ 78.7
69 70 35 B B 32.9
69 79 71 B D+ 90.9
81 66 87 C C 106
78 80 55 B E 27.1
76 85 61 B B- 133
26 7 16 B B- 16.3
40 23 14 B D- 26.4
85 79 79 B B- 25.8
49 54 33 B C 29.2
96 83 98 A C+ NH
99 80 93 A B+ NH
86 72 88 D B 15.8
95 80 87 B C 11.4
71 67 74 A C- 98.4
91 97 56 A C- 46.8
45 35 48 C B 16.3
56 16 90 B B- 65.8
85 70 71 A C 90.7
25 65 7 .. C 46.8
85 59 88 A B- 31.6
62 50 53 B B+ 33.4
87 90 83 A C+ 23.3
97 67 95 B B+ 21.6
89 97 41 A D+ 75.7
83 83 72 A B+ 88.5
52 77 30 A E 36.6
94 92 90 A B 84.2
70 98 39 A C 76.4
46 33 36 C B- 75.9
89 93 93 C D+ 20.3
80 69 84 B D+ 134
98 87 96 A D+ 38.3
84 58 92 B C- 76.9
93 91 89 A C 97.6
19 40 8 D D- 55.3
50 71 27 A E 50.3
72 41 91 C C- 64.8
73 67 91 D C+ 78.0
58 2 75 D B 11.9
67 68 16 B B 33.8
87 76 79 A D- 109
94 89 90 A C- 79.9
87 56 95 B B NH
99 98 96 A C 77.8
90 64 98 A C 31.2
83 82 44 A C+ 61.3
44 80 17 B D- 28.1
89 63 95 A B- NH
53 78 48 E B 226
76 67 59 A B- 34.4
54 84 22 A E 45.5
53 36 33 B D 113
95 72 95 B B+ 21.8
48 55 59 B D- 61.7
44 50 41 A C+ 46.7
44 23 51 C E 29.2
63 74 50 B B- 42.8
46 57 33 C B- 22.6
35 25 51 D D- 14.9
90 63 95 D B 46.9
37 59 23 B D 19.5
99 96 93 A A- 30.2
50 41 31 A C+ 30.6
59 26 89 D B- 75.5
58 66 38 C D- 28.7
74 31 89 D B 30.4
41 71 33 C D+ 42.9
69 97 38 A C- 55.5
97 93 89 A C- 83.0
81 36 97 D B 25.7
92 78 63 A B- 20.6
84 55 89 A B- 80.7
98 92 82 A C- 77.2
97 78 91 C B+ 91.3
81 65 88 D C+ 71.8
86 58 83 B B- 56.7
51 78 36 C D 76.9
46 52 39 B B 27.3
81 97 28 A D+ 52.5
61 71 53 A D- 52.8
74 99 57 B C 131
1. INTERNET
Daily
Jan. 1
-0.8% Change
+15.90%Since
SECTOR LEADER | NSDAQ
99 96 95 A C+ 110 7Facebook
FB.106.2 -0.57 -15 22m 52o

KEY DATA: EPS 3 Q Avg 23%, LQ 33%, Next Q 24%, Sales 3Q Avg 41%,
LQ 41%, Next Yr EPS 23%, Pretax 57%, ROE 18%, EPS due 01/28
SECTOR LEADER | NYSE
97 95 81 A B- 276 7LinkedIn LNKD 231.2 -3.36 -38 1.1m 92o

7IPO within last 15 years and EPS & RS 80 or higher

-14 1.8m 27o
-33 249 39o
-47 133 45o
-27 1.4m 25
-55 557 28o
-47 42 18
99 90 96 A B 793 7Alphabet GOOGL.769.8 -6.76

89 95 92 C C 34.87Gigamon GIMO 27.02 -0.01
95 87 90 A C 75.47LogMeIn LOGM 68.08 +0.55
99 94 97 A A+72.77Qihoo360 QIHU 71.81 -0.14
98 93 95 A B 59.37Solarwinds r SWI 57.90 +0.30
97 85 80 A B+ 18.07ZhaopinA ZPIN 15.01 -0.19
51 70 18 A E 78.4
99 90 96 A C 775
99 99 97 A B- 25.0
93 99 52 A B 56.6
94 67 84 B A- 237
49 51 14 B C- 95.0
22 39 6 .. D- 14.4
90 85 90 C B- 304
37 34 6 B E 15.2
71 91 27 A B- 136
46 49 33 D C- 26.6
80 50 96 D B 35.4
70 95 16 B D+ 48.0
71 91 37 B D+ 84.7
84 98 42 B B- 28.0
17 7 17 E C 10.8
75 55 81 C B+ 33.2
75 21 88 D B 35.1
57 93 13 B B- 56.2
77 41 92 B B 13.6
78 41 94 C C- 61.3
61 78 16 B C- 53.5
87 77 85 A B- 26.0
95 70 87 A B+ 49.0
99 78 97 C A 20.7
80 87 72 D C 18.6
47 28 35 C B- 51.7
79 37 78 B A 21.4
43 11 24 B B- 57.7
73 2 98 D B+ 31.5
95 78 81 B B 81.7
71 91 38 C D 41.5
Akamai
AKAM 52.59 -0.69 -10 2.3m 21o
AlphabetC GOOG 749.4 -8.66 -24 1.5m 26o
Autobytl
ABTL 21.45 -0.35 -42 110 17o
AutohomeA ATHM 34.66 -0.24 -24 667 23o
Baidu
r BIDU 196.9 -2.40 -42 2.7m 33o
Bitauto
BITA 26.79 +0.66 +25 887 19o
Connecture CNXR 3.51 +0.05 -52 30 ..
Equinix 2.3 EQIX 293.4 -2.08 -15 679 80o
EverydayHlth EVDY 6.02 -0.12 -29 205 9o
F5Netwrks FFIV.98.94 -1.56 -25 1.0m 14o
GTTComms GTT 17.13 -0.39 -24 177 ..o
GodaddyA GDDY 33.69 -0.55 -37 352 ..o
GrubHub
GRUB 23.07 -0.53 -8 2.4m 41o
IACInte 2.2 IACI 61.52 -0.92 -43 716 18o
Infoblox
BLOX 18.90 +0.20 -38 548 41o
Internap
INAP 6.41 -0.02 0 257 ..o
Interxion
INXN 29.75 -0.12 -28 410 55o
LibrtyTripA LTRPA 30.88 -0.79 -50 309 ..
Rackspace
RAX 24.88 -0.61 -34 1.8m 27o
Radcom
RDCM 12.77 +0.12 -7 36 28
Sina
SINA 49.21 +0.43 -24 726 67o
Twitter
TWTR 23.31 -0.99 -20 18m 64o
Web.com
WEB 22.59 -0.19 -25 239 9o
WebMD
WBMD 46.75 -0.63 -11 331 37o
WeiboA
WB 19.82 +0.92+256 1.9m 99o
XOGrp
XOXO 16.27 -0.09 -38 42 43o
Yahoo
r YHOO 33.23 -0.55 -22 13m 43o
Yandex
YNDX 15.37 +0.18 -33 2.5m 24o
Yelp
YELP 27.42 -0.61 -52 1.5m 83o
YoukuA
YOKU 27.00 -0.02 -78 945 ..o
YYInc
YY 63.91 +0.83 -45 359 19o
Zillow
ZG 26.62 -0.72 -5 749 71o
2. OFFICE
Daily
Jan. 1
-2.3% Change
+20.59%Since
80 81 87 C C+ 66.7 AveryDe 2.3 AVY 63.07 -1.49 -9 670 18o

62 82 35 A E 69.8 Deluxe
2.2 DLX 54.38 -1.23 -30 195 12o
3. FOOD/BEV
18 25 17 D E 53.7
80 69 86 B D 38.3
41 47 17 D B- 24.6
89 97 53 A D 63.3
80 78 84 D B- 62.1
88 73 87 B B+ 55.1
80 80 70 C B 24.1
86 56 83 B B 43.9
40 23 43 D C- 91.2
76 55 82 C C- 53.8
81 82 78 C B- 45.5
82 44 96 D A- 42.1
-1.1%
Daily
Change
Since
%Jan. 1
+11.21
ArchrDan 3.3 ADM 34.29 -1.11 +2 4.9m 11o

B&GFoo 4.0 BGS 35.18 -0.21 -27 249 23o
BRFSA 1.7 BRFS 14.52 -0.27 +5 2.3m 14o
CalMneF 8.4 CALM.46.78 -1.38 -11 895 8
Calavo 1.5 CVGW 52.63 -0.47 +51 206 31
Campbls 2.3 CPB 53.14 -0.58 -41 1.1m 19o
Chefs'Wrhse CHEF 18.35 +0.59 -27 142 26
CocaCo 3.0 KO 43.49 -0.35 -1 15m 21o
CocaCoF 2.7 KOF 72.09 -1.01 0 76 23o
CocaClEn 2.3 r CCE 49.01 -2.23+182 5.5m 18o
ConAgra 2.5 CAG 40.63 -0.17 -15 2.4m 18
DimdFds DMND 39.83 -0.31 -84 86 36o
DrPepper 2.1 r DPS 93.03 -1.05 -1 1.3m 23o

EmbtldB 2.4 AKOB 18.62 +0.30 +12 43 18
Flowers 2.6 FLO 22.19 -0.05 -24 1.3m 22o
Fomento 1.4 FMX 94.97 +0.17 -3 385 27o
FreshDe 1.2 r FDP 40.12 -0.64 -23 110 14o
Freshpet
FRPT 8.12 -0.05 -58 228 ..o
GeneralM 3.1 GIS 57.23 -1.96+157 7.5m 18o
HainCelest HAIN 41.10 +0.48 +17 2.2m 21o
Hershey 2.6 r HSY 89.83 -1.59 -6 1.3m 22o
HormelF 1.5 HRL 79.49 -0.35 +44 1.7m 29o
Ingredi 1.8 INGR 97.63 -0.95 -7 342 16o
Inventure SNAK 7.23 -0.02 -57 97 45o
J&JSnac 1.4 JJSF 114.4 -1.32 -30 43 30
Kellogg 2.8
K 71.61 -0.36 +21 2.4m 19o
LancstrC 1.6 LANC 111.8 -0.09 -20 102 28o
Landec
LNDC 12.11 -0.32 +7 96 22
LifewayFd LWAY 11.26 -0.13 -22 19 99
MGPIngr .2 r MGPI 24.54 +1.13 +59 140 15o
MarineH 8.2 MHG 13.19 +0.03 -24 52 65
McCormi 2.0 MKC 84.79 -1.63 -2 607 24o
MeadJoh 2.1 MJN 77.59 -0.89 -51 1.3m 21o
Mondlz 1.5 MDLZ 44.36 -0.49 -11 6.9m 25o
MonstrBev r MNST 150.3 -3.02 -9 1.0m 50o
NatlBevrge FIZZ 43.66 -0.40 -26 77 37o
OmegaPrtn OME 21.22 -0.26 -36 244 13o
PepsiCo 2.8 PEP 100.2 -0.88 -3 4.3m 21o
PilgrmsP
r PPC 21.16 -0.01 -19 1.6m 7o
PinnacleF 2.5 PF 41.48 -0.72 -28 654 22x
PostHoldgs POST 62.02 -1.66 +96 1.4m 99o
SandrFa 1.2 SAFM 75.00 +2.15+105 786 7o
Sanfilippo
JBSS 53.70 -0.41 -54 37 19
Sensient 1.7 SXT 62.02 -1.05 +8 166 20o
Smucker 2.2 SJM 123.6 -0.43 +2 1.0m 26o
Snydrs-L 1.8 LNCE 35.94 -0.37 -28 379 35o
SunOpta
STKL 6.73 -0.14 -44 535 21o
KraftH
3.2 KHC 71.92 -1.09 -23 2.4m 32o
Tootsie 1.1 TR 31.68 -0.17 -18 49 30x
TreeHseFds THS 80.59 -0.32 -49 224 25o
TysonFds 1.1 TSN 52.88 -0.97 -7 5.0m 16o
Unilever 2.7 UN 43.31 -0.59 -7 2.0m 21
Unilever 3.1 UL 42.82 -0.48 -2 1.3m 21
WhitwFds WWAV 38.17 -0.63 +13 2.3m 34o
4. BUILDING
Daily
Jan. 1
-1.7% Change
+14.17%Since
99 99 95 A D 36.17LGIHomes LGIH.24.18 -1.61 +11 684 11o

82 74 82 A B- 25.3
1 15 1 D E 19.3
99 96 97 A B 236
38 57 24 .. E 33.3
74 71 62 A B+ 35.4
99 99 98 B C+ 89.9
73 98 35 B C- 61.1
58 80 38 B B- 42.5
52 62 33 C D 60.7
31 40 41 D E 36.5
52 62 34 D C- 25.2
46 53 21 C C 43.9
93 78 90 A D- 16.7
47 11 77 E B 31.0
75 84 25 A B 72.0
96 87 88 B B 106
22 62 10 E E 10.6
77 99 35 B E 24.1
51 86 32 B D+ 59.5
92 97 96 C B+ 35.0
62 65 29 C B 24.2
38 26 41 D B- 70.3
12 5 9 E E 11.5
98 98 88 A D+ 33.1
96 83 80 A B 65.2
AAON 1.0 AAON 23.08

Abengoa 26 ABGB 1.71
AcuityB
.2 AYI 232.7
Advancd .9 WMS 22.86
AecomTech ACM 29.24
AmWdmrk AMWD 82.55
ApogeE 1.0 APOG 44.44
Argann 2.2 AGX 32.32
ArmstrW
AWI 46.25
AxaltaCoat AXTA 26.33
BMCStock STCK 15.47
BoiseCascde r BCC 25.68
BldrsFirst BLDR 10.92
CRHPlc 2.3 CRH 28.55
CaesarStne CSTE 41.37
CavcoInd
CVCO 83.30
CemexSab
CX 5.35
CenturyCom CCS 17.61
ChcgoBrdg .7 CBI 38.32
Comfort
.9 FIX 29.53
ContinntlBld CBPX 16.96
DelticT
.7 r DEL 59.40
DixieGroup DXYN 5.83
DRHorton 1.0 DHI.31.52
DrewIndust DW 59.85
-0.31 -17 143 29

-0.02 -89 11 7
-2.14 -35 268 43
-0.67 -19 314 33k
-0.69 -12 996 9o
-1.56 -54 94 26o
-0.78+459 1.3m 22o
-0.58 +49 216 13o
-0.73 -44 392 19o
-0.72 -27 1.3m 34o
...+223 206 22o
-0.14 +7 345 15o
-0.49 +2 1.6m 24o
-0.11+196 795 30
-0.73 -11 342 17o
-1.98 +26 89 28
... +27 19m ..o
-0.38 +1 104 11
-1.57 -29 1.3m 6o
-1.57 +29 481 25o
-0.33 +40 606 20o
-0.23 -22 31 99
-0.07 -89 11 ..
-0.74 -46 2.8m 15o
-0.91 +37 188 20o
EagleMt .7 r EXP 60.08 -1.13 -29 603 20o

Fluor
1.8 FLR 46.12 -0.99 +21 1.9m 10o
Fortune 1.2 FBHS.55.30 -0.77 -6 1.2m 28o
Griffon 1.2 r GFF 17.29 -0.35 -9 146 23o
Headwaters HW.17.33 -0.36 -48 339 15o
Interfa
1.1 TILE 18.58 -0.67 -23 424 17o
JacobsEngnr JEC 41.60 -0.97 -41 678 12o
KBR
1.9 KBR 17.00 -0.46 -37 942 ..o
LouisPacific LPX 16.94 +0.19 +24 2.5m ..o
LennarB .4 LENB 39.85 -1.44 -13 16 12k
LennarA .3 LEN.48.68 -1.81+111 4.9m 14
Lennox
1.1 LII 126.3 -4.09 +66 656 25o
MIHomes
MHO 21.27 -0.52 -21 174 13o
MartnMa1.1 MLM.142.7 -4.93 -38 596 33o
Masco
1.3 MAS 28.37 -1.06 -7 4.5m 24o
MasonitIntl DOOR 62.66 -0.76 +5 222 ..o
MeritgeHme MTH 34.52 -1.01 -48 229 11o
MohawkInd MHK 193.3 -6.51 -5 685 20o
MullrWtr .9 r MWA 9.02 +0.06 +37 1.1m 22o
NewHm NWHM 12.77 -0.31 -19 76 14
Nvr
r NVR 1654 -12.24 -21 24 20
OwensCo 1.5 OC 46.88 -1.20 -15 1.4m 19o
PGTInc
r PGTI 11.77 -0.35 -43 250 21o
PPGIndu 1.5 PPG 98.24 -1.98 +3 1.6m 17
PatrickInds PATK 40.45 -0.19 +16 149 16
PlyGem
PGEM 12.32 +0.11 +11 121 36o
PulteGrp 2.0 r PHM 17.75 -0.27 -18 5.0m 15o
QuantaSvcs r PWR 19.86 -0.85 -33 3.0m 14o
RPMIntl 2.5 RPM 43.67 -0.85 +26 790 18
ShrwnWl 1.0 r SHW 263.2 -6.32 -28 571 24o
Sampson 1.9 SSD 34.49 -0.37 -13 146 26o
SmithAO 1.0 AOS 76.51 -1.65 -21 629 26o
SnapOn 1.4 SNA 170.5 -0.81 -7 333 21o
StnlyBlk 2.0 SWK 107.5 -1.86 +44 1.8m 18o
SummitMat SUM 19.17 -0.58 -25 539 18o
TaylorMoris r TMHC 15.45 -0.68 +53 680 12o
ThermonGrp THR 16.53 -0.23 -33 130 13o
ThorInd 2.1 r THO 55.94 -1.72 +81 683 13o
TollBros
TOL 33.88 -0.73 -5 2.0m 17o
Toro
1.6 TTC 77.30 -0.58 +3 287 21o
Trex
TREX 39.46 -0.93 +21 420 25o
TRIPointe
TPH 12.73 -0.46 -17 1.5m 12o
USConcrete USCR 52.78 -1.90 -44 113 13o
UnivFor 1.2 UFPI 69.56 -2.95 +4 176 19o
USG
USG 24.44 -0.08 +28 2.8m 15o
Valspar 1.6 VAL 82.59 -0.89 -6 500 17o
VulcanM .4 VMC 94.70 -2.85 -40 737 62o
WCIComun WCIC 22.11 -0.65 +3 191 14o
Watsco 2.4 WSO 118.9 -0.91 -40 143 24o
WilldanGrp WLDN 8.25 -0.43 -55 23 11
WmLyonHms WLH 15.34 -0.60 -14 431 11o
5. SOFTWARE
Daily
Since
-0.9% Change +14.45%Jan. 1
SECTOR LEADER | NYSE
95 99 92 A B- 200 7PaloANs PANW.186.6 -0.71 -35 1.1m 99o

99 97 98 A B+ NH NetEase1.0 r NTES 182.4 -1.98 -38 745 23o


+15 628 99o
-17 150 45
-48 90 99o
+72 912 39o
+1 504 34o
-73 255 99o
-14 72 95o
-25 2.7m 99o
96 85 92 B C 170 7Athenhltn ATHN 157.3 +1.46

98 81 96 A B+ NH 7Blackba .7 BLKB 66.55 -0.72
95 84 93 C B- 37.37Cvent
CVT 34.87 -0.09
95 98 87 A D+ 82.97EllieMae
ELLI 65.14 +1.30
98 99 92 A D+ 62.97Fleetmatics FLTX 52.34 -0.57
96 99 85 A E 46.47PaycmSft PAYC.37.91 -0.74
92 93 84 B B 78.37SPSCommr SPSC 71.46 -0.98
99 94 90 B B 82.97Salesforce CRM.78.43 -0.46
50 39 80 .. B 39.7 2U
TWOU 28.35 +0.27 -44 684 ..o
ACIWwde ACIW 23.06 -0.13 +11 453 27o

AVGTech
r AVG 20.10 +0.14 +7 567 12o
Activsn
.6 ATVI 38.87 -0.34 -15 7.4m 26o
AdobeSys r ADBE 94.20 -1.36 +9 3.1m 45o
Allscripts r MDRX 14.87 +0.04 +5 2.6m 35o
AmSft 3.8 AMSWA 10.54 +0.11 +28 54 30o
Ansys
ANSS 91.36 -0.37 +44 592 26o
AspenTech AZPN 38.57 -1.41 -11 484 24o
Attunity
ATTU 11.51 -0.16 +16 89 67
Autodesk ADSK 60.74 -1.19 -47 1.7m 69o
AutoDat 2.5 ADP 84.81 -1.39 +8 1.8m 28o
BarrcdaNts r CUDA 18.11 -0.09 -9 410 56
Bottomline r EPAY 29.87 -0.11 -34 118 20o
CAInc
3.5 r CA 28.50 -0.10 +19 3.6m 11o
Cadence
CDNS 21.34 -0.43 -49 1.8m 20o
Callidus
CALD 19.85 -0.51 -54 192 99o
Cerner
r CERN 60.38 -0.78 -41 1.5m 30o
Checkpoint r CHKP 82.68 -3.83 +66 2.5m 20o
CheetahMb CMCM 16.15 -0.31+209 2.8m 33o
CitrixSys r CTXS 77.66 -1.51 +4 2.1m 20o
CybarkSftw CYBR 44.23 +0.25 +3 1.2m 53o
Demandwre DWRE 52.86 -0.17 -4 485 99o
DescSys
DSGX 19.59 +0.12 +29 38 78
DSTSyst 1.0 DST 116.1 -0.42 +12 216 19o
Ebix
.9 r EBIX 33.26 +0.91 -8 333 15o
ElecArts
EA 71.12 -0.92 -27 3.0m 29o
FairIsa
.1 FICO 92.90 +0.05 -30 123 22o
FireEye
FEYE 21.15 -0.62 -52 3.0m ..o
Fortinet
FTNT 31.42 -0.53 -25 1.9m 66o
Guidewire GWRE 59.05 -0.67 +16 431 93o
Imperva
IMPV 66.98 -1.54 -30 363 ..o
inContact SAAS 9.40 -0.05 -52 282 ..o
Inovalon
INOV 17.95 -0.50+125 1.0m 38o
Intuit
1.2 INTU 97.87 -1.18 -16 1.6m 34o
JackHen 1.3 r JKHY 77.22 -0.52 -15 320 28o
KingDigital KING 17.88 -0.01 -33 2.9m 8o
ManhAsc MANH 71.72 -1.33 -23 399 50o
MedAssets r MDAS 30.80 -0.10 -80 155 23o
Medidata MDSO 46.15 -0.18 -38 268 51o
Mentr 1.2 MENT 17.93 +0.02 +59 2.6m 8o
Microso 2.6 MSFT 55.70 -0.43 +11 41m 20o
MicroStrat MSTR 173.5 -3.61 +50 201 22o
Monotype 1.6 TYPE 24.44 -0.42 -22 125 21o
Netscout
NTCT 30.08 -0.42 -18 463 14o
NetSuite
N 82.66 -1.83 +85 760 99o
Nuance
r NUAN 20.48 -0.02 -11 2.4m 16o
OpenText 1.7 OTEX 47.69 -0.15 -36 175 14o
Oracle 1.6 ORCL 36.93 -1.98+181 43m 14o
ProsHldg
PRO 22.62 -0.11 -29 146 ..o
PTCInc
PTC 33.94 -0.44 -12 727 15
Pandora
P.15.26 +1.82 +1 8.2m 72o
ParkCityGrp PCYG 10.88 +0.01 +16 34 ..o
Paylocity
PCTY 39.73 -1.16 -65 84 99o
PDFSltions PDFS 10.97 +0.08 +6 148 12o
Pegasyst .4 r PEGA 27.45 -0.52 -42 108 35o
ProgSftw
PRGS 22.85 -0.21 +24 294 15
Proofpoint PFPT 66.51 +0.68 -40 441 ..o
QADInc 1.3 QADA 22.28 -0.31 -48 25 23o
Q2Holdings QTWO 27.62 -0.01 -5 160 ..o
QlikTech
QLIK 30.64 -0.37 -54 703 99o
Qualys
QLYS 34.12 -0.95+141 778 52o
RedHat
r RHT 78.86 +0.09+100 2.8m 44
RingCentralA RNG 23.67 -1.80+149 1.8m ..o
RubiconProjct RUBI 15.76 +0.47 +34 588 28o
SAP
1.1 SAP 78.41 -0.07 -4 1.0m 18o
SS&CTec .7 SSNC 68.75 -1.04 -12 454 26o
Servicenow NOW 87.27 -0.12 +14 1.6m 99o
Sohu.com
SOHU 56.20 +4.70+211 931 ..o
SoleraH 1.7 SLH 54.12 +0.22 -17 719 18o
Splunk
SPLK 54.30 -1.12 -3 1.7m 99o
Symntc 3.0 r SYMC 20.16 -0.31 +24 7.1m 11o
Synchronos SNCR 36.14 -1.30 0 432 16o
Synopsys r SNPS 45.22 -0.50 -17 734 16o
TableaSftr DATA 90.21 -1.99 -44 655 99o
B4
INVESTORS.COM
110
100
90
80
70
60
Abiomed (ABMD)
Strong earnings reports
boosted shares of
Abiomed in 2015
50
42
38
34
30
26
22
19
4 mil
0.8 mil
Sep 13
Dec
Mar 14
Jun
Sep
Dec
Mar 15
Jun
Sep
Dec
INVESTORS CORNER
In A Challenging Year For Stocks,

Abiomed Emerged As Big Winner
BY KEN SHREVE
The path for a small, illiquid stock on Wall

Street to becoming a respected, institutional-quality name usually zigs and zags, with
plenty of potholes along the way.
Thats certainly been the case for heart device maker AbiomedABMD. But its shares are
up about 125% this year, compared to a
modest increase for the S&P 500.
The company, with a market capitalization of around $3.6 billion, provides medical devices for circulatory support. Its Impella family of products helps the heart
rest by improving blood flow or the hearts
pumping.
Three main models on the market are the
Impella 2.5 and 5.0 each named for the liters of blood flow pumped per minute
and the Impella CP, which can adjust the
flow of blood per minute. In late October,
the company said that the installed base for
Impella 2.5 grew by 27 hospitals, bringing
the total to 1,000 sites. Meanwhile, 45 new
hospitals bought the Impella CP, raising
the number of sites to 739.
Revenue growth and mutual fund ownership has ramped up in recent quarters as
the companys product line continues to
gain traction in hospitals around the
world.
But it hasnt all been a bed of roses for
Abiomed. Shares plunged almost 29% on
Oct. 29 after the company reported fiscal
second-quarter results. Another quarter of
big earnings and sales growth was offset by
full-year sales guidance that implied a considerable slowdown 24% to 28% growth
in the second half of the year vs. 49% in the
first. The company forecast 2016 sales of
52-wk
Vol% Vol P

47 39 29 B A 14.9
63 78 25 D C 31.2
58 9 67 D B+ 23.8
99 99 92 A A- 216
57 89 19 A C 35.0
98 98 76 A B+ 33.1
38 54 21 A D 66.5
77 88 97 .. B 93.9
64 92 15 A C 93.4
80 64 76 D C- 95.2
Tangoe
TNGO 8.50 -0.15
Textura
TXTR 22.12 +0.34
Tubemogul TUBE 13.56 -0.06
UltimtSftwr ULTI.198.3 -1.82
VscoData
VDSI 16.88 -0.28
VeevaSysA VEEV 27.88 -0.37
VerintSys VRNT 41.37 -0.03
Verisign
VRSN 87.85 -2.16
VMware r VMW 57.08 -0.87
Workday WDAY 80.52 -0.77
-49 206 16o

-39 203 99o
-27 150 ..o
-1 269 78o
-35 416 11o
+7 941 60o
-32 413 12o
0 1.2m 29o
-54 1.6m 14o
-36 810 ..o
Daily
Jan. 1
-1.0% Change
+7.38%Since
6. BANKS
99 97 95 A C- 55.0 BnkOzar 1.1 OZRK 51.17 -0.07 +11 828 25

94 94 88 C B- 36.07CapitlBk 1.2 r CBF 32.19 -0.21 +7 152 27o

87 82 81 C B 28.77Citizens 1.5 CFG 26.48 -0.43 -26 5.4m 16o
98 87 94 A B- 31.67CustmrsBnc CUBI 28.46 +0.45+166 404 15
94 80 83 A B 31.37FstIntr 2.7 FIBK 29.24 -0.52 +25 163 14o
96 98 86 A C+ 43.57FirstNBCBk FNBC 37.47 -0.41 +52 197 10
99 99 98 A A 33.37FranklinFinl FSB 31.83 -0.49 +14 66 24
91 88 95 B A- 31.17GrtWstB 1.6 GWB 29.95 -0.60 +32 687 14
99 92 90 A C+ 47.57HmBnc 1.5 HOMB 41.04 -0.28 +51 384 20
97 99 85 A D 29.57NatlComrc NCOM 25.45 +1.34 -34 15 28
97 99 89 A C- 41.57OpusBa .6 OPB 37.27 +0.61 -25 192 22
99 89 96 A B 49.97Servisf .5 SFBS 46.78 -0.40 -46 57 20
98 96 90 A C+ 163 7Signature SBNY.154.7 -2.65 +23 605 22o
93 89 87 B B- 13.77TriStateCap TSC 13.01 -0.04+219 170 15
98 88 93 A B 39.17WstrnAllinc WAL 36.13 -0.77 -22 557 19o
99 85 96 A B- 35.2
83 79 74 B C+ 21.0
85 37 87 B B 14.7
87 86 91 B D 19.6
99 94 97 A B 26.3
24 51 25 .. E 10.8
24 28 13 B D 11.8
33 38 39 D C+ 72.0
72 82 43 A B 34.5
90 68 95 A B 69.8
41 33 39 B C+ 22.9
16 34 14 E D+ 50.0
85 92 74 B D- 27.2
51 82 29 B D- 57.8
65 57 80 C B- 18.5
76 54 71 A C 70.1
74 82 53 A B 71.1
64 80 71 C D+ 45.5
86 83 74 B D+ 53.6
21 38 28 D E 18.1
70 73 64 B B- 41.9
91 90 95 A B- 25.4
91 78 90 C A+16.6
59 56 58 B E 75.2
62 51 43 B C 13.8
77 55 55 A C 31.8
99 94 93 A B+ 27.7
51 72 39 A D- 87.9
95 86 85 A C+ 25.0
92 87 85 B B- 34.8
Ameris .6 ABCB 34.25 -0.14 +34 405 21o

AssocBa 2.3 r ASB 19.14 -0.27 +25 1.3m 15o
AvenueFinl AVNU 13.49 -0.03 +34 14 22
BBCNBnc 2.6 BBCN 16.75 ... +39 888 14o
BNCBanc .8 BNCN 25.24 -0.26 -2 125 17o
Bilbao 4.2 BBVA 7.66 -0.10 +8 2.8m 18o
BancBrad 39 BBD 5.19 -0.20 +11 21m 4x
BancoCh 4.5 BCH 58.85 -0.56 +20 67 10
BancLat 5.9 BLX 26.15 +0.02 -40 101 8o
BancMcr 2.0 BMA 57.18 +1.51 -32 144 8o
Santand 5.1 BSAC 17.81 -0.16 -23 300 10o
Bancolo
4.2 CIB 26.96 -0.13 +27 746 7o
Bancorp 1.6 BXS 24.30 -0.47 +73 1.0m 17o
BnkNova 5.2 BNS 40.97 -0.51 +35 1.0m 7o
BankofA 1.2 r BAC 17.30 -0.45 +16 94m 12
BnkHawa 2.8 BOH 63.16 -0.95 +67 348 17o
BkMntre 4.3 BMO 56.58 -1.05 +18 747 8o
BkNYMel 1.6 r BK 41.26 -1.44 +22 7.5m 14o
Banner 1.5 r BANR 46.77 -0.42 +12 157 16o
Barclays 2.9 BCS 12.97 -0.19 +31 3.3m 10o
BB&T
2.9 r BBT 37.83 -0.50 -9 3.8m 12o
BBVABanco BFR 20.63 +0.80 -9 269 9o
BlueHill .5 BHBK 15.65 -0.37 -15 88 55o
BOKFncl 2.8 BOKF 61.18 -0.66 +23 303 13o
BostonP 3.2 BPFH 11.32 -0.14 +42 867 16
BrynMwr 2.7 BMTC 29.20 +0.25+160 209 14
CUBancorp CUNB 25.70 -0.31 -26 25 22
CandianI 5.1 CM 67.39 -0.93 +48 381 7o
CardnlF 1.9 CFNL 23.04 -0.37 +16 169 16o
CathyGn 2.3 r CATY 31.57 -0.74 +63 769 16o
5 5 5 5 5 52-wk

Vol% Vol P
High Stock % Yield Symbol Price Chg Chg 1000 E
$305 million to $315 million, up 32% to 37%

from the prior year.
Still, earnings jumped 89% from the yearearlier quarter, while sales grew 47% to
$76.4 million. The companys Impella
products accounted for almost 94% of total
sales in the quarter.
Fiscal 2016 earnings are expected to decelerate sharply this year but then ramp
back up in 2017, rising 49% to $1.04 a share.
In the second half of 2014, the stock was
moving sideways with an average daily volume just north of 200,000 shares, too thinly traded to be on the radar screen of institutional investors. Abiomed had some sponsorship at the time, but the stock was still
struggling to get noticed.
However, an FDA headline changed all
that, and shares surging 24% on Oct. 30.
The company reported earnings, but Wall
Street was more excited about an agreement with the FDA that made full approval
of its Impella 2.5 heart pump more likely.
The FDA first approved the pump in 2008
for a narrow indication, but in March 2015
the pump received full FDA approval.
This year, the stock was no stranger to
earnings-related gaps up in price. On Jan.
28, May 5 and Aug. 4, shares soared on
strong earnings.
Chartwise, Abiomed is in a price consolidation. It recently pulled back 38% off its recent high . While thats generally considered deep for a proper base, its not out of
line for Abiomed, considering the scope of
its recent gains.
A sell-off Oct. 29 that followed the companys most recent results left a bearish mark
on the pattern. Much of the base has
formed below the 10-week average, another drawback.

52-wk
6 6 6 6 6 High
94 82 87 A D+ 24.1
91 84 65 A C+ 36.2
95 86 95 A A- 26.3
90 66 90 B B- 14.9
32 28 39 D C+ 41.0
76 70 80 D C- 23.6
92 82 86 B B- 12.8
79 55 85 C B- 30.5
79 83 71 A C+ 79.3
94 80 71 A B 29.8
35 40 8 C D- 17.8
85 81 55 B B- 15.2
99 88 91 A B- 16.2
97 90 93 A B 24.0
89 93 59 A B 48.9
83 66 80 B D+ 99
88 75 77 A C 23.8
99 97 90 A C+ 58.0
66 66 76 C B- 100
66 92 30 C D 35.8
97 94 92 A D+ 36.8
97 91 90 A B 45.8
62 62 46 B D 60.0
82 70 84 B C- 21.2
63 65 64 C B- 10.9
93 50 90 B B+ 37.3
58 83 37 A C- 69.9
21 23 28 E C 12.5
83 95 58 A C 152
93 76 77 A B- 34.0
82 84 77 B D- 30.0
96 72 85 A D+ 17.0
53 75 44 D B- 44.0
99 92 92 A D 58.8
90 91 69 B C 81.8
78 54 81 C C+ 19.0
77 25 80 B B- 23.7
87 68 85 A C- 42.0
99 90 84 A C- 34.0
77 86 80 C D+ 45.8
85 58 89 B C 33.8
60 45 41 C B- 17.3
88 60 89 B B+ 18.4
67 73 42 A D- 63.7
90 76 89 B B+ 63.5
69 80 47 A B+ 48.1
95 71 92 A B 22.6
97 89 90 A B 29.7
65 44 64 C C 26.0
61 75 67 C C- 23.2
45 30 39 C C- 59.0
78 80 50 A C+ 18.9
90 69 86 A B 27.3
75 62 68 A D- 43.4
96 91 69 A C+ 22.2
86 87 69 A D+ 14.7
96 76 82 A A 21.2
72 70 68 A C+ 46.3
84 78 64 A B- 42.3
87 76 82 B D+ 41.3
70 73 71 A C 58.8
80 64 47 A C 36.1
91 85 85 A D 21.1
44 36 41 C B+ 31.4
73 38 87 B C 13.0
78 68 61 B C- 55.8
82 85 82 B D- 26.3
92 59 94 A B 27.2
61 53 58 C D 33.0

Vol% Vol P
Stock % Yield Symbol Price Chg Chg 1000 E
Mainsrc 2.5 r MSFG 22.62 ... -29 29 13

MBFncl 2.1 r MBFI 32.56 -0.43 +49 583 15o
Merct 2.3 r MBWM 25.56 +0.17 -19 28 15
Meridia .8 r EBSB 14.48 -0.06 -41 111 32o
MorgnSt 1.9 r MS 32.38 -1.23 +25 16m 24o
NtlBHld 1.0 r NBHC 20.67 -0.23 +97 413 29
NatPen 3.6 r NPBC 12.25 -0.11 +62 1.5m 15
NBT
3.1 NBTB 28.17 -0.40 +3 122 16o
NrthnTr 2.0 r NTRS 71.97 -2.08 -6 1.3m 18o
Nrthrim 2.8 NRIM 26.84 -0.17 -56 7 9
OFGBan 3.7 OFG 6.55 -0.06 +63 1.0m 8o
OldNtlB 3.5 r ONB 13.74 -0.17 -10 684 13o
Pacific 2.8 PCBK 15.55 -0.10 -8 45 16
PacfcPrem PPBI 21.25 -0.05 -39 54 16o
Pacwest 4.5 PACW 44.12 -0.98 -18 616 15o
ParkNatl 4.1 PRK 90.75 -0.82+227 89 16
Peapack
.9 PGC 21.26 -0.15 -31 21 15
Pinnacle .9 PNFP 52.26 -0.87 -5 170 21o
PNCFncl 2.1 r PNC 95.68 -1.32 +10 2.5m 12o
Popular 2.2 BPOP 26.96 -0.45 +18 878 7o
Preferd 1.4 PFBC 33.89 -0.26 -62 20 16
Privteb
.1 PVTB 42.05 -0.50 +53 794 19o
Prosper 2.3 PB 48.37 -1.15 +8 407 11o
Provide 3.4 PFS 20.17 -0.32 -28 163 15
Regions 2.5 r RF 9.73 -0.21 +31 21m 12o
RenaSant 1.9 RNST 34.99 -0.77 +73 268 17
RoyalCa 4.3 RY 53.69 -0.75 -40 997 7o
RoyalScotlnd RBS 8.78 -0.03 -2 630 ..o
SVBFncl
SIVB 122.5 -2.31 +30 698 19o
S&TBanc 2.4 STBA 31.22 +0.13 +29 102 15
SndySpg 3.6 r SASR 26.94 -0.35 -23 42 16
Seacoast
SBCF 15.51 -0.25 -60 40 22
Shinhan 1.9 SHG 34.80 -1.41 0 87 4
SimonsF 1.7 SFNC 52.76 -0.86 +14 171 17
SouthS 1.4 SSB 72.44 -1.28 -12 94 17
Sthwst 1.4 r OKSB 17.68 +0.12+126 109 18
StateBa 1.3 STBZ 21.24 -0.24 +21 148 20
StockYard 2.2 SYBT 38.04 -0.70 -24 24 15
Stonegt 1.0 SGBK 32.32 -0.67 -34 25 16
Suntrust 2.2 r STI 43.24 -0.83 -19 3.3m 12o
Synovus 1.5 r SNV 32.28 -0.32 +52 1.4m 20o
TCFFncl 2.1 TCB 14.25 -0.19 +3 1.4m 15o
Talmer .2 TLMR 17.44 -0.22 +31 334 22o
TexasCap
TCBI 48.08 -2.18 +32 546 16o
Tompkns 3.0 TMP 59.22 -0.73 -37 19 15
Toronto 3.9 TD 39.33 -0.60 +38 1.8m 8o
Townbk 2.4 TOWN 20.10 -0.93+303 460 17
TricoBa 2.1 TCBK 27.94 -0.18 -56 37 15
Trstmark 3.9 TRMK 23.57 -0.34 +10 480 13o
UBSGrp 2.8 UBS 19.21 +0.05 +35 2.3m 11o
UMBFcl 2.1 r UMBF 47.16 -1.01+117 446 19
Umpqua 3.9 UMPQ 16.23 -0.35 -26 1.1m 14o
UnionB 3.0 r UBSH 25.64 -0.51 -4 149 17
UntdBnk 3.5 UBSI 37.62 -0.59 +23 489 19o
UntdCmty 1.2 UCBI 19.51 -0.18 +12 382 15
UntFinl 3.6 UBNK 13.35 -0.22 +20 153 16
UivstPA 3.8 UVSP 20.79 -0.11 +6 54 13
USBanco 2.3 r USB 43.83 -0.53 +1 6.9m 13o
WashTr 3.5 WASH 38.57 -0.77 -37 21 14
Webster 2.4 WBS 37.89 -0.75 -21 617 17o
WellsFa 2.7 WFC 55.47 -0.38 +21 19m 13
Wesbnc 3.0 r WSBC 30.51 -0.21 +33 174 13
WestBnc 3.2 WTBA 19.93 -0.15 -35 11 14
Westpac 6.0 WBK 22.65 -0.22 +15 232 12
Wilshire 2.1 WIBC 11.68 +0.23 +62 995 14o
Wintrust .9 WTFC 49.30 -0.84 +10 330 16
WashFd 2.2 WAFD 23.98 -0.17 +81 1.2m 14
Yadkin 1.6 YDKN 24.85 -0.81 -36 117 17o
ZionsBa .9 ZION 27.76 -0.45 -12 2.2m 18o
7. INSURNCE
Daily
Jan. 1
-1.0% Change
+7.22%Since
94 93 90 B C+ 53.87Ameris 1.2 AMSF 49.22 -0.30 -52 51 14o

52-wk
Vol% Vol P
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E 94 89 92 D B+ 28.07Employe .9 EIG 27.07 -0.65 +25 169 13o
95 84 81 A C 27.37HeritgeIns r HRTG 21.46 -0.15 -52 130 7
96 93 94 B D- 16.3 Centers
.5 CSFL 15.78 +0.30 +8 334 19o
77 84 56 C B 25.3 Centrst 2.3 r CPF 20.95 -0.24 +80 392 14o 82 64 83 C B- 117 ACELtd 2.3 ACE 115.6 -1.30 -21 1.7m 11o
99 89 86 A A- 37.3 ChemFncl 3.0 CHFC 34.65 -0.29 -55 49 14o 55 52 64 C C 66.5 AFLAC 2.7 r AFL 60.38 -1.32 -18 2.0m 10o
65 86 64 C B- 61.0 Citi
.4 r C 52.84 -1.06 +1 17m 12 62 54 68 D D- 518 Alleghany
Y 478.9 -4.77 +21 59 14o
71 57 56 A C+ 52.3 CityHlg 3.7 CHCO 45.87 -0.49 +23 54 14 57 41 40 B C- 45.1 AlliedW 2.9 AWH 35.44 -0.32 +22 768 10o
83 61 81 B B- 13.9 CobizFn 1.3 COBZ 13.40 -0.10 -58 38 19 68 65 56 C B- 72.9 Allstate 1.9 r ALL 62.37 -1.01 -22 2.2m 11o
94 83 86 A B- 36.3 Columbia 2.2 COLB 32.84 -0.35 +46 356 18 58 59 39 D C+ 30.0 AmerEqu .9 AEL 23.70 -0.54 +1 532 9o
56 61 47 B C+ 53.5 Comerica 2.0 CMA 42.31 -0.95 +30 2.9m 14o 41 40 58 D E 116 AmNatl 3.2 ANAT 100.3 -2.14 +2 37 16
72 57 71 B D- 47.1 ComercB 2.1 CBSH 42.95 -0.75 +11 519 17o 86 69 83 B C 75.7 AmerFncl 1.6 AFG 70.92 -0.67 -13 256 13o
90 93 61 A C+ 22.6 Connect 1.6 CNOB 18.89 -0.26 -37 56 14 61 58 76 D D+ 64.9 AmerInt 1.9 r AIG 60.13 -0.80 -9 8.2m 14o
24 39 28 E D- 17.2 Corpban 15 BCA 12.40 ... -65 22 8 96 88 75 A B- 71.9 Amtrust 1.9 AFSI 61.89 -0.07 -32 453 9o
47 75 24 B B- 164 Credico 2.1 BAP 102.4 +0.87 -19 301 8o 66 72 55 B D+ 107 Aon
1.3 AON 93.27 -3.65+131 2.9m 16o
60 64 43 A D- 80.2 CullenF 3.4 r CFR 61.89 -1.52 +3 563 13o
79 63 82 B D 78.8 ArchCaptl
ACGL 69.93 -0.22 -7 376 15o
86 76 78 A C+ 18.8 CVBFncl 2.8 CVBF 17.25 -0.32 +39 692 19o 77 48 79 B C- 51.5 AspenIns 1.7 AHL 48.44 -0.34 -19 209 12
17 23 21 E D+ 36.2 Deutsch 3.5 DB 23.62 -0.23 -1 1.7m ..o 76 63 92 C B- 87.2 Assurant 2.5 AIZ 80.89 -1.66 -6 512 11o
98 94 96 A D 55.6 Eagle
EGBN 52.00 -0.99 -6 131 21o
77 70 53 A C+ 29.8 Assured 1.9 AGO 25.31 +0.09 +27 1.8m 5o
87 81 79 A D 46.5 EastWst 1.9 EWBC 42.29 -0.53 +16 995 15o
98 94 85 A B- 21.1 AtlasFinl
AFH 19.16 -0.30 -64 23 16
94 87 96 B B- 30.7 Entrprise 1.1 r EFSC 28.65 +0.06 -18 80 17
48 7 63 D C 17.6 Aviva
3.6 AV 15.08 -0.09 -6 264 13k
97 78 95 C B+ 39.4 FCBFinalA r FCB 36.60 -0.50 -54 111 20
69 32 79 C B 60.0 AXISCap 2.5 r AXS 55.75 -0.53 -9 407 14o
82 71 74 B C- 14.8 FNBCorp 3.6 FNB 13.46 ...+147 2.6m 15o
72 50 71 C B- 58.5 Berkely .9 r WRB 53.69 -0.64 -23 342 16o
97 88 95 A B- 23.1 Fidelty 1.8 LION 22.01 -0.34 -42 74 13o
56 62 55 B E 34.6 Brwn&Br 1.5 r BRO 31.66 -0.50 -8 535 21
67 57 74 B C- 21.9 FifthTh 2.6 r FITB 20.28 -0.55 +22 10m 12o
70 76 80 D B- 20.9 CNOFncl 1.5 CNO 18.85 -0.18 +18 1.3m 14o
88 69 90 B B- 28.5 FnclInst 2.9 FISI 28.02 +0.13 -11 34 14
52 49 31 B D+ 26.3 ChinaLi
1.7 LFC 16.31 -0.21 +13 578 14o
94 90 74 B B- 269 FstCitz .5 FCNCA 245.3 -4.73+123 40 14x
94 81 93 C B- 132 Chubb
1.7 r CB 131.0 -0.93 +41 1.8m 15o
75 45 87 C C+ 20.8 FrstCmty 2.9 FCBC 19.19 -0.07 -26 22 13
93 94 89 C B+ 61.6 Cincinnati 3.1 CINF 59.65 -1.00 +2 636 17o
94 91 90 A B- 13.1 FrstCons
FCCY 12.85 +0.25 -51 6 10
53 45 45 D B- 42.2 CNAFncl 2.9 CNA 34.68 -0.50 +47 145 12
86 61 77 A D+ 36.5 FstFncl 2.1 FFIN 31.15 -0.36 +20 226 20o
81 68 75 C C 70.5 Enduran 2.2 ENH 63.26 -0.31 -27 209 9o
89 83 74 C B 16.4 FstHori 1.6 FHN 14.78 -0.12 +17 2.6m 16o
81 56 69 A D 166 Enstar
ESGR 150.2 -0.02 -8 18 13
95 76 90 A A- 31.8 FrstLng 2.6 FLIC 30.94 -0.01 -57 12 17
84 70 92 C A 101 ErieInd 3.0 ERIE 97.98 -0.01 -10 41 30
89 75 89 A D- 69.8 FrstRpb
.9 FRC 66.52 -2.00 +18 907 21
76 75 39 A D- 29.7 EssentGrp ESNT 22.63 -0.23 -40 313 14o
67 56 68 C D 21.5 Frstmer 3.6 FMER 18.94 -0.15 +38 1.6m 13o
80 64 74 B D 193 EverstRe 2.5 RE 181.9 +0.05 -8 245 7o
83 68 76 B C 34.4 FrstSrce 2.1 SRCE 30.95 -0.22+113 86 14
87 70 89 B C+ 69.8 FBLFncl 2.5 FFG 64.63 -0.07 +6 37 15
82 61 85 B C+ 23.1 Flushing 3.0 r FFIC 21.61 -0.27 -42 44 14o
99 88 94 A A 32.6 FedrtdN .7 FNHC 30.52 -0.32 -54 46 10o
90 83 80 A C 27.6 FrstMer 1.7 FRME 25.72 -0.32 -35 84 14
74 84 44 B D- 40.3 FidelNatlF 2.5 r FNF 33.07 -0.21 +18 1.7m 15o
77 59 82 C B- 14.6 FultonF 2.7 r FULT 13.26 -0.17 +36 1.8m 15o
66 81 54 C E 43.2 FirstAm 2.8 FAF 35.18 -0.47 -21 536 13o
81 79 58 A D+ 30.3 Glacier 2.9 GBCI 26.16 -0.59+144 897 17o
65 90 41 A E 49.6 Gallaghr 3.6 AJG 41.26 -1.27+139 2.5m 16o
42 51 50 C E 218 GoldmanS 1.4 GS 182.6 -3.60 -5 2.8m 10o
26 43 9 E D- 9.2 Genworth
GNW 3.64 -0.35 +8 9.7m ..o
86 70 93 B C- 52.9 GrtSthrn 1.8 GSBC 48.19 +0.39 +4 37 14
62 78 24 B D+ 50.4 HCIGro 3.6 r HCI 33.48 -0.58 -13 115 5o
73 79 37 A D+ 15.8 GreenBancrp GNBC 10.68 -0.09 +25 66 14
88 95 84 C C 87.4 Hanover 2.3 THG 80.62 -1.00 -20 179 12
46 25 54 B B+ 11.8 GrpFinS 3.0 BSMX 8.73 -0.09 +1 1.2m 13x
94 92 97 A B- 29.3 GrupoFi .3 GGAL 26.02 +0.93 +42 850 7o 56 53 65 C C 51.0 Hartford 1.9 HIG 43.31 -1.27 +1 2.9m 11o
89 97 62 B C 17.9 Guaranty 2.5 GBNK 16.02 -0.36 -6 29 16 67 55 65 C C+ 38.0 HoraceM 3.0 HMN 33.26 -0.47 -29 100 14x
2.4 ING 13.44 -0.17+103 5.0m 11o
47 66 46 C E 50.3 HSBCHlg 6.3 HSBC 39.59 +0.09 +22 2.3m 10o 39 34 41 C C 17.4 ING
50 44 28 C D 33.0 HncHld 4.0 r HBHC 24.08 -0.82 +47 957 11o 79 66 77 D B- 87.9 Infinity 2.1 IPCC 80.77 -0.18 -34 32 15
77 61 79 B C- 28.1 HanmiFn 1.8 HAFC 24.14 +0.16 +22 284 17 99 79 97 B A 34.6 JamesR 1.9 JRVR 33.29 +0.54 -8 112 18
92 84 77 A A- 65.4 HDFCBnk .6 HDB.59.61 +0.05 -8 667 28o 78 61 82 D C- 41.7 Kemper 2.5 KMPR 39.00 -0.67 -40 83 17
85 86 69 B D- 39.5 Hrtland 1.2 HTLF 33.30 -0.19 -45 27 11 65 57 45 B C- 62.1 Lincoln 2.0 r LNC 50.24 -1.70 -11 1.7m 8o
.7 L 36.96 -0.80 -33 1.1m 16o
87 72 81 A C- 19.8 HrtgFcl 2.4 HFWA 18.64 -0.05 -6 90 15 49 53 52 D C 42.9 Loews
83 43 91 B C+ 24.4 Homestrt HMST 23.37 +0.85 +94 226 10o 75 47 79 B D- 17.0 Maiden 3.8 MHLD 14.89 -0.23 -23 225 9o
78 82 74 B D+ 11.9 Huntgt 2.5 r HBAN 11.12 -0.21 +21 11m 13x 53 86 32 C D- 19.6 Manulife 3.5 MFC 14.65 -0.62+157 4.8m 9o
MKL 870.4 -17.06 +28 97 24o
69 68 32 A D- 71.2 Iberiab 2.5 IBKC 54.29 -1.51+100 423 13o 87 86 89 C B- 937 Markl
46 71 19 B C+ 13.2 ICICIBa
2.0 IBN 7.44 ... +26 10m 10o 74 83 61 B C 60.0 MarshM 2.2 r MMC 55.78 -1.55 +7 2.2m 18o
90 72 83 B B 53.3 Indpndn 2.2 INDB 47.84 +0.07 +41 134 17o 32 22 32 D E 60.3 Mercury 5.4 MCY 45.97 -0.36 +98 312 27o
65 84 30 B D- 46.7 Indepnd 1.0 r IBTX 33.47 -0.54 +47 74 15 54 46 46 C D+ 58.2 MetLife 3.2 r MET 47.47 -1.23 +43 8.4m 9o
71 48 75 B D 31.0 IntlBanc 2.2 IBOC 26.25 -0.08 +53 266 12o 99 88 91 A B+ 23.9 Nationa .5 NGHC 22.03 +0.32 -18 168 14o
32 27 21 B B+ 13.7 ItauUni
.6 ITUB 7.21 -0.08 -28 14m 5o 88 75 88 C B- 89.1 NavigGrp NAVG 85.40 -0.94 -24 29 15
63 51 78 B B- 70.6 JPMorga 2.7 r JPM 66.28 -1.25 +28 18m 11 92 74 93 D B 19.1 OldRepu 4.0 ORI 18.43 -0.16 +3 1.7m 15o
33 44 34 D C- 38.9 KBFncl
2.0 KB 28.20 -1.37 +77 254 8o 78 72 87 C E 139 Partner 2.0 PRE 139.0 +0.13 +5 317 9o
59 59 45 B B- 15.7 Keycorp 2.3 r KEY 13.00 -0.37 -1 15m 11o 89 87 63 B C 55.8 Primeri 1.3 r PRI 47.55 -0.51 +13 314 13o
88 68 89 A C- 49.5 Lakeland 2.1 LKFN 47.18 -1.37 +48 94 17 55 58 39 B D- 58.0 Principal 3.4 r PFG 45.23 -1.50 +29 1.7m 10o
80 60 79 B C 12.5 Lakeland 2.8 LBAI 11.94 -0.20 -45 36 14o 57 31 78 C E 53.6 Proassur 2.5 r PRA 49.27 -0.81 +67 351 16o
94 91 85 A D+ 27.3 Landmrk 3.0 LARK 25.52 -0.45 -63 0.7 9 91 71 84 B B- 34.0 Progres 2.2 PGR 31.48 -0.29 +10 3.7m 14o
74 57 68 B C 134 M&TBank 2.2 MTB 124.7 -1.68 -20 1.1m 16o 86 82 62 B B- 92.6 Prudent 3.4 r PRU 81.85 -2.34 +31 3.0m 8o
5 5 5 5 5 52-wk

Vol% Vol P
5 5 5 5 5 52-wk

Vol% Vol P

52-wk
6 6 6 6 6 High
82 82 50 C B- 52.6
83 61 89 B C- 63.2
43 34 20 B E 19.1
49 32 50 D D+ 98.7
93 73 85 A D- 114
92 86 91 C B- 37.9
87 65 97 C C- 115
49 28 35 C D- 27.4
63 47 55 C C 44.0
73 80 50 C B- 36.7
88 75 94 C B- 31.9
82 75 68 B B- 63.3
91 88 86 B C+ 116
97 98 94 C B 40.6
95 56 92 A B+ 28.4
20 24 28 E D+ 10.1
78 96 28 A E 37.5
61 65 61 C B- 38.2
85 58 83 A D- 48.5
63 56 31 B C- 48.3
83 83 72 B B 50.0
77 38 78 B C 40.4

Vol% Vol P
Prudentia 2.6 PUK 44.59 -0.88 +39 351 14

RLI
1.3 RLI 59.41 +0.17 +70 208 22o
Radian
.1 RDN 13.09 +0.22+103 5.2m 10o
Reinsinsr 1.7 RGA 86.53 -1.60 -17 223 10o
Renaissa 1.1 RNR 111.0 +0.95 +25 293 9o
Selectiv 1.8 SIGI 33.99 -0.96 +45 321 12o
Stancorp 1.2 SFG 113.7 +0.01 +37 252 19
StateAu 1.9 STFC 20.58 -0.69 +28 36 8
Stewart 3.2 STC 36.95 -1.20 +14 117 21o
SunLife
3.8 SLF 31.29 -0.56 +17 499 8o
Symetra 1.4 SYA 31.64 -0.03 +93 871 17
Torchma .9 TMK 56.99 -1.28 +72 1.1m 13o
Travele 2.2 r TRV 113.3 -1.27 -7 1.7m 10o
UnitedF 2.3 UFCS 38.62 -0.22 +26 77 10
UnitedI 1.0 UIHC 19.05 +0.42 +17 168 16o
UnvrslAmer UAM 6.70 +0.06 -7 168 ..
UnivInsu 2.3 r UVE 20.69 -0.34 -64 507 7o
Unum 2.2 r UNM 33.07 -0.75 +76 2.4m 9o
Validus 2.8 r VR 46.10 -0.27 -31 404 9o
VoyaFi .1 VOYA 36.71 -0.89 0 1.9m 4o
Willis
2.7 WSH 46.13 -0.29 +75 1.9m 18o
XLGroup 2.1 r XL 38.39 -0.06 -1 1.9m 13o
Daily
Jan. 1
-1.7% Change
+9.42%Since
8. LEISURE
89 93 95 B B 31.17ChinaLodg r HTHT 29.28 -0.47 +31 197 26

94 89 92 A A- 19.67FoxFactory FOXF 18.28 -0.27 -21 85 19o
89 94 92 .. E 30.57SabreC 1.3 SABR 28.77 -0.77 -29 1.4m 27x
64 23 92 B B- 30.7
47 71 35 D B- 36.1
7 43 8 .. E 18.1
42 87 14 B D- 68.7
76 34 97 B B+ 13.3
77 78 96 E B 21.2
69 91 55 B B- 56.6
68 71 76 D B- 54.6
69 71 81 D B- 56.3
77 83 61 B B 60.6
40 64 39 .. B 65.3
81 67 91 C B- 152
47 74 38 B E 45.7
34 22 33 C D 25.0
42 50 27 B B- 25.0
97 71 99 B B 57.4
63 75 36 A B 35.4
49 65 33 A D- 34.9
65 14 93 C B 29.8
28 61 4 B E 39.0
93 64 93 A B- 140
34 41 34 C D- 22.0
69 72 40 B B+ 35.9
23 37 22 D E 16.0
41 67 21 A C- 66.9
16 31 15 E D 25.7
56 97 29 B D 31.6
42 81 34 E C- 62.0
95 89 89 A B+ 43.8
69 89 56 A B- 44.7
41 55 18 B D 27.5
37 33 32 B D- 21.2
57 34 77 D B+ 38.3
59 78 72 D D 21.4
23 40 14 C C 24.9
41 51 26 B C- 61.6
47 60 41 C D 41.4
32 10 51 E C- 29.7
58 50 76 E B- 24.4
59 68 36 A B- 24.1
45 15 84 E E 19.7
72 77 58 C A 22.2
41 94 34 .. D- 85.0
39 61 20 C C 93.4
28 36 22 C B- 28.2
91 96 93 C B 22.8
84 98 81 A D 23.0
69 11 99 B B 133
91 96 78 A C 64.3
39 97 10 B E 85.3
53 78 48 D D 20.2
14 23 11 B C 21.7
70 94 50 B C 41.7
42 88 10 A E 158
95 87 85 A D+ 1477
88 41 98 D B+ 54.2
56 69 45 B D 12.5
43 25 74 D D- 17.3
50 83 46 .. C+ 24.5
78 87 86 C D- 100
13 3 12 D D- 17.1
89 89 92 B B- NH
52 61 50 D B 25.7
48 84 32 B D 88.0
96 75 87 A B+ 94.0
49 90 30 B D 25.5
88 69 95 B C+ NH
58 73 58 C C 49.3
60 88 34 A C+ 94.4
13 32 14 .. B- 160
500.comA r WBAI 19.19 -1.22 -28 343 ..o

AMCEnt 3.2 AMC 25.14 -0.26+108 480 27o
AvidTech
AVID 6.09 -0.22 -3 305 6
AvisBudget CAR 34.89 -0.40 +18 2.7m 10o
BonaFilm BONA 13.19 +0.02 +47 355 50o
BoydGm
BYD 19.10 +0.16 +23 1.9m 30o
Brunswi 1.2 BC 48.96 -2.44 +37 1.2m 17o
Carnival 2.4 CCL 50.46 -1.74 +48 5.8m 20
Carniva 2.3 CUK 52.44 -1.68 -9 251 21
CedarFa 6.2 FUN 53.56 -1.38 +20 182 25o
ChoiceH 1.6 CHH 50.10 -0.34 -14 142 23o
Churchl .8 CHDN 139.3 -0.16 +25 84 57o
Cinemar 3.0 CNK 33.35 -0.87 -3 711 18o
Clubcorp 2.9 MYCC 17.93 -0.10 -14 542 41o
Collectrs
9 CLCT 15.40 -0.36 -22 22 17
Ctrip
CTRP 48.41 -1.42 -15 6.9m 40o
DiamondRs DRII 25.58 -0.67 -15 576 15o
DiscoveryC DISCK 25.38 -0.73 +50 2.6m 14o
Dreamworks DWA 25.53 -0.23 -46 380 ..o
ErosA
EROS 9.34 -0.53 -75 511 13o
Expedia .7 EXPE 128.7 -2.49 -22 2.2m 33o
Extnded 4.2 r STAY 16.18 -0.62 -7 815 43o
FTDCos
FTD 27.74 +0.10 +62 280 13o
GlobalEagleEt ENT 9.96 -0.10 -32 241 ..o
HarleyDa 2.7 r HOG 45.42 -1.41 -4 3.6m 12o
HertzGlbl
HTZ 14.41 -0.37 -40 5.3m 65o
HiltonW 1.3 HLT 22.12 -0.33 +6 7.1m 28o
HyattHotels
H 48.32 -0.32 +18 825 48o
Imax
IMAX 39.10 -0.48 +13 759 39o
Intercontl 2.0 IHG 38.14 -0.83 -55 120 22k
IntervalLe 3.0 IILG 15.80 -0.27 -13 364 11o
IntlGam 2.9 IGT 15.02 -0.36+249 2.0m 21o
IntlSpe
.8 ISCA 34.04 -0.75 -61 61 27o
IsleCapri
ISLE 14.28 -0.21 -37 232 12o
LaQuinta
r LQ 14.33 -0.22 -22 1.6m 71o
LasVegas 6.2 LVS 41.82 -1.58 -12 4.8m 14o
LionsGa 1.1 LGF 33.05 -1.26 -38 920 26o
LiveNatn
LYV 24.97 -0.50 -34 656 ..o
MGMResrts MGM 21.45 -0.63 -46 3.3m 31o
MalibuBtsA MBUU 16.28 +0.18 +19 137 13o
Mnchstr 1.0 MANU 18.12 +0.01 -47 27 99o
Marcus 2.2 MCS 19.15 -0.55+149 117 20
Marriott 1.5 r MAR 66.03 -1.13 -17 2.4m 21o
MarriottV 2.1 VAC 57.92 -1.85 -56 151 17x
MelcoCr .7 r MPEL 15.83 -0.65 -35 2.4m 27o
MonrchCs MCRI 22.29 +0.09 -3 60 19o
Nautilus
NLS 17.24 -0.26 -42 134 20o
Netflix
NFLX 122.5 -0.13 -5 17m 99o
NorwegCrs NCLH.57.11 -2.68+110 2.9m 20o
Outerwll3.0 r OUTR 40.27 -1.39 -23 488 4o
PenNatlGam PENN 15.44 -0.17 -42 609 27
PerformSports PSG 9.80 -0.37 -14 318 14
PinnacleEnt PNK 30.40 -0.20 +10 542 17o
Polaris
2.5 r PII 85.01 -10.28+365 5.3m 12o
PricelineGrp PCLN 1314 -18.57 -24 505 23o
QunarCayB QUNR 50.08 -0.24 -83 528 ..o
RCIHospitalty RICK 9.95 -0.21 +87 65 6o
ReadgIntA
RDI 13.37 -0.04 -37 35 14o
RegalEnt 4.7 RGC 18.66 -0.27 +47 1.5m 18o
RoyalCa 1.6 r RCL 93.95 -3.19 +23 2.3m 22x
SciGames SGMS 8.11 -0.09 -23 992 ..o
SixFlags 4.4 SIX 53.26 -0.24 -11 672 45o
Speedwy 3.1 TRK 19.55 -0.47 +26 47 27
Starwoo 2.2 HOT 66.94 -1.27 -48 1.9m 20o
TripAdvisor TRIP 85.38 -1.50 -52 1.1m 43o
TumiHldgs TUMI 17.88 +0.18 -37 676 19o
VailRes 1.9 MTN 128.0 -4.95 +32 315 41o
VistaOutdr r VSTO 42.85 -0.18+180 805 18o
Wyndhm 2.3 WYN 72.27 -1.93 -13 1.0m 14o
Wynn 3.1 WYNN 64.27 -4.72 -22 3.7m 17o
9. CONSUMER
Daily
Jan. 1
-0.8% Change
+10.66%Since
82 98 83 B E
97 94 92 A B
98 97 98 A A
95 83 83 A B
84 81 89 A D
32.77CotyA .9 r COTY 27.55 -0.31

54.37PrestigBrnd PBH 50.88 -0.72
NH 7TALEduc
XRS 48.01 +0.52
14.87TarenaA r TEDU 11.00 -0.21
82.67TempurSealy TPX 73.88 -1.69
84 98 84 C E 38.7
95 97 90 B B 69.1
87 79 84 A B+ 26.0
78 84 73 A D- 22.0
80 80 74 A E 90.7
93 79 93 A B+ NH
74 55 71 B C+ 71.6
67 90 58 B E 35.2
23 23 21 C C- 49.6
89 82 74 C A- 122
42 54 26 D C+ 107
82 60 87 B C 91.7
26 29 27 B B- 57.2
38 99 4 A E 69.8
84 92 51 A C+ 48.3
57 94 21 B E 57.7
53 91 25 A D 149
51 63 55 B D 84.4
94 83 92 A D+ 106
76 56 91 B C- 62.0
52 51 59 C C+ 35.0
85 97 94 C D- 28.4
39 41 42 E C- 27.1
84 70 83 B C 123
38 47 33 D D- 35.2
67 45 89 C A- NH
98 76 86 B A 58.0
76 98 64 D C 13.0
-68
+57
+1
-33
-43
501 21o
501 24o
796 32o
173 24
416 24o
Basset 1.3 BSET 28.33 +1.17 +94 115 21o

BrigtHrzFm BFAM 64.76 -0.53 -31 141 36o
Carriag
.4 r CSV 24.39 -0.03 -52 62 16o
ChinaDi 5.5 r DL 14.55 -0.15 -72 32 19o
ChurchD 1.6 CHD 85.24 -0.30 +54 1.0m 26o
Clorox
2.3 CLX 131.3 +0.22+121 2.0m 27o
ColgteP 2.3 r CL 67.33 -1.00 +5 3.5m 23o
Culp
1.0 CFI 26.78 -0.09 -42 35 15
DevryEd 1.4 r DV 24.93 -0.30 -27 427 10o
Ecolab
1.2 ECL 115.3 -2.59 -20 1.1m 26o
Edgewell 2.6 r EPC 75.85 -2.12 -12 495 26o
EsteeLa 1.1 EL 89.21 -0.05 0 2.1m 29o
Garmin 5.7 r GRMN 35.52 -0.92 -3 1.4m 13o
GoProA
GPRO.17.95 -0.87 -11 8.2m 9o
GrandCanyn LOPE 39.49 -0.06 -28 210 14o
HNI
2.8 HNI 38.02 -0.69 +9 146 16o
HarmanI 1.5 HAR 91.30 -3.78 +7 751 15o
Hasbro 2.8 r HAS 66.39 -2.82 +32 2.0m 19o
HelenTroy HELE 98.04 -2.02 -1 230 16
Herbalife
HLF 54.20 -0.37 -15 903 10o
Hillenb
2.8 HI 28.51 -0.49 +15 288 13o
HookerF 1.5 HOFT 26.58 -0.10 0 48 17o
HoughtMif r HMHC 20.57 -0.19+133 2.9m ..o
IntlFla
1.9 IFF 118.1 -2.86 -18 356 22o
InterPa 2.1 IPAR 24.96 -0.37 +4 74 24
iRobot
r IRBT 36.95 +0.66+238 1.0m 32o
Jarden
JAH 57.13 -0.42 +62 7.3m 21o
KimbllB 2.1 KBAL 10.57 -0.15 -40 52 18
5 5 5 5 5 52-wk

Vol% Vol P
STOCK SPOTLIGHT
B5
Nasdaq stocks in Spotlight 1 year up 2.0%, NYSE stocks in Spotlight 1 year up 1.6%, S&P 500 1 year up 3.0%
AMAZON.COM INC: (AMZN)
Group 2
o$670.65
95 Comp. Rating 78 EPS RS 99 ROE -2% 379.7M Shares
PROVIDES ONLINE RETAIL SERVICES WHICH ENABLE MERCHANDISE AND CONTENT TO BE SOLD VIA AMAZON.COM.
... Ann. EPS Gro PE 972 Avg. D. Vol 4,439,800 Debt 77%
Last Qtr Eps +118%6 Prior Qtr +170%5 Last Qtr Sales +23%
2 Qtrs EPS ) 15%
Eps Due 1/27
R&D 10%
RYANAIR HLDGS PLC ADR: (RYAAY)

Group 30
$83.80
94 Comp. Rating 90 EPS RS 91 ROE 16% 258.4M Shares
IRISH PASSENGER AIRLINE SERVING OVER 1,600 SCHEDULED
SHORT-HAUL FLIGHTS THROUGHOUT EUROPE AND MOROCCO.
1 Qtrs EPS ) 15%
Eps Due 2/2e
Acc/Dis C-
ADOBE SYSTEMS INC: (ADBE)

Group 13
o$94.20
PROVIDES DESIGN, IMAGING AND PUBLISHING SOFTWARE FOR
PRINT, WEB, MOBILE AND DYNAMIC MEDIA PRODUCTION
-5% Ann. EPS Gro PE 45 Avg. D. Vol 2,819,300 Debt 13%
5 Qtrs EPS ) 15%
Eps Due 3/17e
R&D 20%
Acc/Dis B+
NETEASE INC ADR: (NTES)

Group 22
o$182.36
CHINESE PROVIDER OF AN INTERACTIVE ONLINE GAMING COMMUNITY, INTERNET PORTAL AND WIRELESS SERVICES.
Last Qtr Eps +56%5 Prior Qtr +24%5 Last Qtr Sales+107%
3 Qtrs EPS ) 15%
Eps Due 2/8
R&D 11%
Acc/Dis B+
Acc/Dis B+
Extended from 549.88 buy point; support at 10-week line.
New flat base has 85.66 buy point.
Extended from10-week and 3-weeks-tight add-on entries.
AUTOBYTEL INC: (ABTL)

Group 1
o$21.45
PROVIDES INTERNET MARKETING SERVICES THAT HELP AUTOMOTIVE DEALERS AND MANUFACTURERS SELL VEHICLES
2 Qtrs EPS ) 15%
Eps Due 2/24
HAWAIIAN HOLDINGS INC: (HA)

Group 30
o$37.81
PROVIDES PASSENGER AND CARGO SERVICE BETWEEN ELEVEN
U.S. CITIES AND FOUR MAJOR ISLANDS IN HAWAII.
Last Qtr Eps +63%6 Prior Qtr +74%6 Last Qtr Sales -1%
3 Qtrs EPS ) 15%
Eps Due 1/27
STAMPS.COM INC: (STMP)

Group 2
o$106.32
PROVIDES ELECTRONIC POSTAGE AND U.S. POSTAL SERVICES
FOR INDIVIDUALS AND BUSINESSES VIA STAMPS.COM.
5 Qtrs EPS ) 15%
Eps Due 2/9
R&D 9%
AMERICAN WOODMARK CORP: (AMWD) Group 19 o$82.55

MANUFACTURES KITCHEN CABINETS AND VANITIES FOR THE REMODELING AND NEW HOME MARKETS.
6 Qtrs EPS ) 15%
Eps Due 2/24
Acc/Dis B
Sup/Demand 93
Acc/Dis B
Sup/Demand 89
Acc/Dis C+
Sup/Demand 80
Forms late stage cup-type base with 25.10 buy point.
Extended above 25.69 buy point. No new entry.
Near 106.53 buy point after flat-base breakout.
Huge gains from 56.54 buy point; can take profits.
CAMBREX CORP (CBM)

Group 45
o$50.96
DEVELOPS ACTIVE PHARMACEUTICAL INGREDIENTS, PHARMACEUTICAL INTERMEDIATES & OTHER PROD FOR THERAPEUTICS.
6 Qtrs EPS ) 15%
Eps Due 2/4
R&D 3%
PERFORMANCE FOOD GROUP (PFGC)

Group 3
o$25.09
DISTRIBUTES FOOD AND RELATED PRODUCTS TO THE FOODSERVICE INDUSTRY VIA 68 DISTRIBUTION CENTERS ACROSS US.
6 Qtrs EPS ) 15%
Eps Due 2/8
BECTON DICKINSON & CO (BDX)

Group 24
o$155.91
DEVELOPS MEDICAL SUPPLIES, DEVICES, INSTRUMENT SYSTEMS
AND REAGENTS USED BY HEALTHCARE INSTITUTIONS.
0% Ann. EPS Gro PE 22 Avg. Daily Vol 915,700 Debt 159%
Last Qtr Eps+11049%5 Prior Qtr +17%5 Last Qtr Sales +39%
2 Qtrs EPS ) 15%
Eps Due 2/3
DELTA AIR LINES INC (DAL)

Group 30
o$51.03
PROVIDES INTERNATIONAL AND DOMESTIC PASSENGER AND
CARGO TRANSPORTATION SERVICES IN THE U.S. AND ABROAD.
Last Qtr Eps +45%5 Prior Qtr +22%6 Last Qtr Sales -1%
4 Qtrs EPS ) 15%
Acc/Dis D+
Sup/Demand 81
Acc/Dis B-
Acc/Dis C+
Sup/Demand 78
Acc/Dis B-
Testing support but below 52.68 cup-with-handle entry.
In buy range from IPO base with 24.05 buy point.
2% above 153.35 cup-with-handle buy point. Bullish RS line
Pokes above 52.10 entry then gets turned away.
EQUIFAX INC (EFX)

Group 43
o$113.20
MANAGES CREDIT, FINANCIAL, PUBLIC RECORD, MARKETING
AND DEMOGRAPHIC INFORMATION OF INDIVIDUALS/BUSINESSES
Last Qtr Eps +13%6 Prior Qtr +20% Last Qtr Sales +9%
0 Qtrs EPS ) 15%
Eps Due 2/9
T A L EDUCATION GP A ADS (XRS)

Group 54
o$48.01
CHINESE PROVIDER OF K-12 AFTER-SCHOOL TUTORING SERVICES TO 1.49 MIL STUDENTS VIA 289 LEARNING CENTERS.
2 Qtrs EPS ) 15%
Eps Due 1/20
LUXOFT HOLDING INC CL A (LXFT)

Group 10
o$76.82
DEVELOPS CUSTOM SOFTWARE FOR ORGANIZATIONS IN FINANCIAL, TRAVEL, TECHNOLOGY, TELECOM, AUTO AND ENERGY.
6 Qtrs EPS ) 15%
Eps Due 2/11e
EPAM SYSTEMS INC (EPAM)

Group 10
o$82.07
PROVIDER OF OUTSOURCED IT AND LIFECYCLE SOFTWARE DEVELOPMENT SERVICES SUCH AS DESIGN, PROTOTYPING, TESTING
9 Qtrs EPS ) 15%
Eps Due 2/23
Acc/Dis B-
Extended from 105.96 buy point of Oct. breakout.
Acc/Dis A
In profit-taking zone, more than 20% above 38.75 entry.
Acc/Dis B+
Extended from 68.95 flat-base buy point.
Acc/Dis B
Just above 82.05 buy point after low-volume breakout.
Spotlight looks for stocks with strong earnings, sales and other fundamentals and in bases or breaking out. Performance data up to prior day. Nasdaq stocks show : after name.
Stock Spotlight Analysis

BY JUAN CARLOS ARANCIBIA
While airline stocks are reaping the benefits of cheap fuel,

RyanairRYAAY is benefiting from trends unique to its market.
The Ireland-based carrier beat expectations last month,
when it reported a strong summer season.
CEO Michael OLeary said that the discount carrier enjoyed a rare confluence of favorable events, including a
stronger British pound, reasonably flat industry capacity and
more savings on unhedged fuel costs.
52-wk
6 6 6 6 6 High
88 61 91 B A- NH
66 84 40 B D+ 26.1
75 89 55 B D+ 51.3
28 79 11 C E 42.0
51 15 78 C A 31.3
77 66 82 A B- 61.1
82 88 71 A B- 125
93 87 80 A A+32.7
99 99 99 A D 55.5
99 77 98 A A 33.6
77 75 87 A B 50.9
55 27 40 B B- 27.2
46 63 27 C C- 62.9
75 72 39 A B- 32.1
33 50 41 B E 58.7
76 59 74 C B+ 93.9
29 39 25 .. D+ 41.7
63 85 53 B D- 32.0
16 30 9 C D- 11.8
45 78 55 E C- 33.0
94 89 75 B A- 106
83 95 75 C B- 20.5
44 41 48 B B+ 72.9
52 72 50 B C 66.8
96 96 82 A B- 176
52 80 26 B C+ 217

Vol% Vol P
KimbrlyC 2.8 KMB 125.8 -0.08 +32 2.0m 22o

Knoll
2.9 KNL 20.42 ... -3 245 14o
LegetPl 3.0 LEG 43.28 -0.74 0 836 20o
Libbey
2.0 LBY 22.06 -0.34 -39 72 10o
Mattel 5.7 MAT 26.85 -0.68 +1 6.2m 23o
Mthws 1.1 r MATW 54.17 -1.12 +14 137 17
Middleby
MIDD 110.2 -1.22 +4 462 28o
MillerH 1.9 MLHR 30.53 +0.29 +14 480 15o
NatlHlt .4 NHTC 44.78 -1.88 -53 206 14o
OrientlEdTec EDU 32.92 ... +96 3.0m 22o
Rubberm 1.7 NWL 44.82 -0.36+111 6.7m 21o
NordAnglia NORD 19.27 -0.37 +22 118 39
NuSkin 3.7 r NUS 37.90 +0.12 +5 1.3m 13o
NutriSy 3.3 NTRI 21.11 -0.79 -16 350 22o
Plantro 1.2 r PLT 49.10 +0.21 +66 266 17o
ProctrG 3.3 PG 80.29 -0.70 +11 9.8m 20o
Revlon
REV 27.97 -0.05 -23 39 32o
Service 1.9 r SCI 25.82 -0.05 -13 1.2m 21o
Skullcandy SKUL 4.40 -0.13 +14 299 17o
Sony
.8 SNE 25.13 -0.11 0 981 59o
Spectrum 1.3 r SPB 99.0 -0.52 0 233 22o
Steelca
2.4 SCS 19.11 -0.19 -14 421 18
Tupperw 4.9 TUP 55.59 -1.37 +44 857 11o
UnivElec
UEIC 49.77 -1.11 +18 123 19o
USANA
r USNA 131.3 +0.80 -44 76 18
Whirlpo 2.4 WHR 147.0 -6.07 -24 808 12o
10. REAL EST
Daily
Jan. 1
-0.6% Change
+4.54%Since
99 93 96 A B+ 97.17GrupoAe 1.9 PAC 94.79 +2.44 -13 62 18o

17 33 20 C E 19.6
47 59 54 C E 43.7
69 33 72 B D- 104
30 29 33 B E 22.5
30 37 39 D E 11.4
55 7 81 D B- 41.6
81 77 77 A C+ 17.7
79 58 81 B E 186
55 35 50 A C 31.8
91 89 72 B A- 146
92 95 72 A C+ 39.8
52 64 46 B C+ 17.0
49 45 47 C B- 64.4
84 60 87 B B+ 50.7
49 47 30 A C- 27.1
86 84 82 C C 89.4
74 36 85 C C+ 82.5
88 78 85 B C 243
AGMortg 14 MITT 13.22 -0.33 +53 351 5x

Alexandr& .7 ALEX 36.15 -0.64 -28 99 36o
AmerTow 2.0 AMT 96.09 -1.41 -9 1.8m 71o
AmCpAy 13 AGNC 17.47 +0.07 -26 2.5m 14o
AnnalyC 12 r NLY 9.44 +0.06 -13 6.1m 8o
Apartmn 3.0 AIV 39.53 -0.25 +27 1.5m 29o
ApolloC
10 ARI 17.58 +0.05 +39 530 9o
AvalonB 2.8 AVB 179.0 -1.94 -11 696 33o
Blackst 9 BXMT 27.42 -0.11 +14 531 13o
BostonP 2.0 BXP 130.0 -0.13 +21 966 32o
CBREGrp
CBG 35.38 -0.90 -27 1.6m 18o
Chimera 13 r CIM 13.99 +0.06+114 3.0m 19o
ConsTom .2 CTO 51.20 -4.03+999 164 75
Collier
.2 CIGI 44.67 -0.29 -36 19 19
ColonyCap 8.1 CLNY 19.75 -0.17 -10 853 14o
CrownCs 4.1 CCI 85.66 -0.31 -1 2.0m 58o
EquityR 2.7 EQR 80.58 -0.25 +78 2.9m 33o
EssexPr 2.4 ESS 238.6 -1.55+132 881 82o
The airlines operating numbers remain solid. In November, its passenger traffic swelled 21% to 7.71 million customers. Load factor, or the percentage of seats sold, rose 5 percentage points to 93%. The company cited its low fares and
stronger advanced bookings.
Sales in Irish currency rose 14% in the September-ended
quarter. IBD calculates a 3% increase on a dollar basis. Revenue growth lagged that of a few other airlines that posted
double-digit gains for the latest quarter.
The companys expansion continues this winter with four
new bases in Berlin; Corfu, Greece; Gothenburg, Sweden;
and Milan in addition to launching 119 routes.
Also this winter, Ryanair is taking delivery of 28 new Boe-

52-wk
6 6 6 6 6 High
49 43 55 E D+ 25.9
18 13 22 E C- 16.4
71 78 58 C C 31.7
67 68 62 B C+ 45.6
69 62 69 B D 167
74 60 70 A B- 21.5
53 21 45 B B- 49.6
37 27 24 C D+ 24.5
53 58 31 B C 159
28 43 22 E E 21.5
89 91 77 B B- 179
91 82 80 B C 28.5
82 90 51 A C- 28.3
71 56 58 B D+ 95.9
28 9 28 B E 87.9
63 91 23 A D 53.9
35 38 29 B C 17.9
15 15 11 D D 32.9
38 30 52 B D- 15.3
86 59 91 B C+ 51.6
92 77 79 A D+ 47.6
97 93 95 A B+ 251
45 55 36 C C 49.8
82 55 82 B C 55.5
78 98 48 B C- 27.6
72 50 84 A B- 43.2
60 50 53 B E 135
91 88 79 A C 208
58 64 44 A B- 24.8
35 36 30 A D+ 11.0
34 63 7 A D- 19.0
58 33 48 B B- 71.8
82 78 64 C B- 115
78 95 47 C D 84.9
23 21 40 C D- 14.6
73 68 55 C B+ 37.0

Vol% Vol P
ForestCity FCEA 21.39 -0.38 +32 1.2m 99

Forestar
FOR 10.78 ... +57 429 ..o
GenGrth 2.8 r GGP 26.83 -0.19 -19 3.9m 17o
GrupoAerCt OMAB 38.45 +0.21 +55 57 26
GrupoAer 2.2 ASR 144.0 -1.85 +17 69 25
HannonA 6.6 HASI 18.15 -0.07 -21 247 17o
HCP
6.1 HCP 37.24 +0.09 +36 4.9m 71o
HostHtls 5.1 r HST 15.75 -0.27 -33 6.3m 18o
HowardHghs HHC 113.2 -1.97 -1 143 69o
IRSAInv
.3 IRS 12.64 +0.24 -12 143 ..
JonesLa
.4 JLL 162.9 -1.97 -23 216 16o
KimcoRl 3.9 KIM 26.21 -0.21 -5 3.0m 23o
KenndyW 2.0 KW 24.07 -0.17 -29 243 10o
Macerich 3.4 r MAC 79.85 -0.58 -7 967 8o
Macquar 6.9 MIC 65.84 -1.72 +64 1.0m ..o
Marcs&Milli MMI 30.89 -0.15 -58 86 19o
NewResi 15 NRZ 12.23 +0.18+103 5.7m 9
NorthStar 17 r NRF 16.89 +0.47 +19 5.2m ..o
OwensRe 2.4 ORM 13.43 -0.12 -1 18 7
PlumCre 3.7 PCL 48.07 -0.33 -31 1.1m 36o
Prologis 3.8 PLD 42.00 -0.32 -14 2.4m 18o
PublicS 2.7 PSA 247.6 -2.28 +26 901 41o
RealogyHdgs RLGY 37.76 +0.30 +35 1.6m 28o
RealtyIn 4.5
O 51.00 -0.23 +12 2.5m 46o
Reis
2.5 REIS 22.65 -0.42 +38 34 37
RmaxHl 1.3 RMAX 37.36 -0.88 -56 82 21o
SLGreen 2.6 SLG 112.8 -1.56 +36 781 59o
SimonPr 3.1 r SPG 193.5 +0.13 -18 1.1m 36o
Starwd 9 r STWD 20.78 +0.12 -35 1.5m 9o
TwoHarb 12 TWO 8.41 +0.10 +15 3.3m 9o
UnitdDv 17 r UDF 9.49 +0.02 -34 285 5
Ventas
5.3 VTR 54.81 -0.91 -26 2.1m 47x
Vornado 2.5 VNO 99.4 -0.73 +27 956 38o
Welltow 5.0 HCN 66.01 -0.23 -7 2.4m 39o
WstrnAs 22 WMC 11.62 +0.43 +65 774 4o
Weyerha 4.0 r WY 30.64 -0.23 -13 3.9m 28o
11. ALCOHL/TOB
89 80 88 A B- 61.7
78 43 83 B B 130
70 84 28 A C 325
57 57 68 .. C+ 119
83 66 83 A D+ 111
59 44 77 E D 25.3
98 95 93 A B+ 144
81 91 53 A C- 122
80 50 93 C B 95.7
78 77 85 .. A- 90.3
94 84 94 A D 49.6
Daily
Jan. 1
-1.5% Change
+1.50%Since
AltriaG 3.9 r MO 58.43

ABuschI 2.6 BUD 124.8
BostonBeer r SAM 207.4
BritAme 4.1 BTI 110.5
BrownFo 1.3 r BFB 101.5
CompCer 1.4 CCU 21.69
Constela .9 STZ.139.9
Diageo
3.1 DEO 108.8
MolsCoo 1.7 TAP 93.72
PhillipM 4.6 PM 89.08
Reynolds 3.2 RAI.45.50
-0.52 -16 5.0m 21o

-0.32 +14 1.9m 24o
-0.41 -29 106 27o
-1.95+201 800 16
-1.78
-3 505 31
-0.09 +62 258 24

-3.07 -1 1.1m 27
-2.23 +14 473 16
-0.44 -61 1.0m 24o
-1.07 +20 4.9m 15o
-0.48 -40 3.3m 23o
ing 737 aircraft. The new planes will increase its fleet to 340
planes by year end, and 330 additional planes are on order.
Ryanair is looking for a partner to link its short-haul operations with long-haul routes, and has held talks with Norwegian Air Shuttle, Portugals TAP and an unidentified U.S. carrier, Bloomberg reported. Earlier talks with Aer Lingus and
Virgin Atlantic Airways collapsed.
The stock is forming a new base after a breakout on Nov. 3
failed. The new buy point is at 85.66.
Ryanair has made an impressive advance since an initial
breakout more than three years ago. Still, the stocks advance
has moderated to the point that it is technically in its third
basing area not the best, but an acceptable stage in its advance.

52-wk
Vol% Vol P

52-wk
Vol% Vol P
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E 6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E
53 45 78 .. D- 25.9 VectorG 6.9 VGR 23.25 -0.32 -7 582 39o 77 68 87 D B- 20.1 Nisource 3.2 NI 19.28 -0.03 -38 1.6m 17o
83 66 80 C B+ 59.7 Northwes 3.5 NWE 54.89 +0.01 -4 253 18
Daily
45 51 30 C D+ 36.7 OGEEner 4.3 OGE 25.52 +0.04 -28 967 13o
Jan. 1
12. UTILITY
+0.1% Change
-4.68%Since
88 86 90 D B- 49.9 OneGas 2.4 OGS 49.08 ... +26 240 22
PAM 21.55 +0.50 -45 152 6
7IPO within last 15 years and EPS & RS 80 or higher 69 4 98 B B 26.9 PampaEn
93 89 85 A B 44.07ITCHldgs 2.0 ITC 37.68 -0.17 +11 2.3m 18o 19 15 13 C D- 13.7 ParaEnrgC 12 ELP 6.56 -0.13 -29 382 5o
66 28 74 C A- 27.5 PepcoHl 4.1 POM 26.28 -0.17 -57 758 25o
3.4 PCG 53.85 -0.38 -3 2.7m 17o
41 58 19 C D 14.5 AES
4.8 r AES 9.20 -0.17 -12 5.2m 7o 65 43 78 C C 60.2 PG&E
88 63 92 D A- 63.4 AGLRes 3.2 GAS 63.10 -0.15 +1 721 23o 75 46 98 D D 59.1 PiedmntNa 2.3 PNY 57.17 +0.10 -53 331 31
87 80 68 B D 59.7 Allete
4.0 ALE 51.03 +0.54 +60 386 15o 75 59 71 C B+ 73.3 Pinnacl 3.9 PNW 63.59 -0.03 +11 1.1m 17o
76 79 80 C E 70.8 AlliantE 3.5 LNT 63.71 +2.95+288 2.3m 17o 85 85 86 C B- 31.6 PNMResr 3.0 PNM 29.64 +0.08 +14 694 17o
79 68 71 C B 65.4 AmerEle 3.9 AEP 57.42 +0.41 +43 4.3m 15o 68 41 75 C B 41.0 Portlan 3.2 POR 37.00 -0.28 +65 1.2m 18o
4.5 PPL 33.92 +0.09 -28 3.3m 15o
75 51 82 C C 48.1 AmerenCo 3.9 AEE 44.03 +1.03 +71 3.1m 17o 83 67 80 B B 38.1 PPL
83 73 87 C C- NH AmState 2.1 r AWR 42.51 +1.03+116 305 25o 60 61 45 B D- 44.5 PubSvcEn 4.1 PEG 38.11 -0.19 -10 2.9m 13o
3.5 SCG 61.43 +0.33 -19 741 11o
91 79 89 B B- NH AmWtWk 2.3 AWK 59.29 +0.50+122 1.9m 22o 87 67 89 C B+ 65.6 Scana
94 73 91 A B NH AquaAm 2.4 WTR 30.09 -0.01 -10 614 24o 48 41 50 C D 116 SmpraEn 2.9 SRE 95.95 -0.30 -22 898 19o
2.6 SJW 29.83 ... +28 54 22
90 87 91 D B- 63.8 AtmosEn 2.7 ATO 63.14 -0.12 -21 473 20o 65 51 50 C B- 35.7 SJW
76 85 58 C B- 55.6 BlackHi 3.7 BKH 43.43 +0.28 -2 609 14o 81 65 78 C B+ 53.2 Souther 4.7 SO 46.51 +0.18 +3 4.5m 16o
34 23 23 B C 14.1 CPFLEne 4.2 CPL 8.03 -0.18 -24 273 7o 60 39 50 B D- 64.2 Southwes 3.1 SWX 52.79 -0.01 -28 165 18o
58 32 71 C C- 26.0 CalifWt 2.9 CWT 23.44 +0.10 -24 161 23o 80 46 95 B B- 27.2 TecoEne 3.4 TE 26.78 -0.09 -17 1.3m 25o
46 45 39 D C+ 24.4 Centerpt 5.5 CNP 17.84 +0.24+133 11m 15o 61 59 64 C D- 49.5 Vectren 3.8 VVC 41.81 -0.22 -23 354 18
91 92 84 C B 56.2 Chesapke 2.1 CPK 54.27 -0.24 -44 35 19 89 67 76 A B 58.0 WECEne 3.5 WEC 51.26 +0.04 +42 2.7m 19o
55 40 55 C D 55.4 ClecoCo 3.1 CNL 52.04 +0.20 +76 828 23o 77 59 88 C C 44.0 WestarE 3.4 WR 42.04 -0.20 -7 990 19o
74 70 82 C D- 38.7 CMSEnrgy 3.2 CMS 36.20 -0.03 -1 2.3m 19o 72 28 91 C C+ NH WGLHld 2.9 WGL 63.18 +0.30 +8 280 32o
70 66 74 C C+ 72.3 ConsEdi 4.0 ED 64.22 ... -7 1.8m 15o 77 71 82 C D+ 38.4 XcelEne 3.5 XEL 36.40 -0.02 -18 2.9m 17o
66 50 74 D B- 13.8 ConsWtr 2.6 CWCO 11.55 +0.02 +50 124 19o 90 74 86 B B 26.0 YrkWtr 2.4 YORW 24.57 +0.34 +11 21 25
89 81 82 B B- 38.6 CTWtrSe 2.8 CTWS 37.73 -0.19 -29 22 18
Daily
74 83 68 D C 92.3 DTEEner 3.7 DTE 79.95 -0.94 +13 1.2m 16x 13. AEROSPACE
Jan. 1
-0.9% Change
+0.20%Since
71 75 53 B B- 80.9 Dominio 3.8 D 67.54 -0.03 +21 2.8m 18o
61 51 50 C B+ 90.0 DukeEne 4.7 DUK 70.50 +0.47 +23 4.1m 15o 23 10 23 .. D+ 25.0 Aerojet
AJRD 15.87 -0.35 -25 227 ..o
18 24 3 D E 34.7 Dynegy
r DYN 10.25 -0.04 +69 5.5m 99o 65 84 15 A C 77.4 AstronicsA ATRO 39.82 +0.62 +68 351 13o
83 78 96 E B 20.5 Edenorn
EDN 17.42 +0.23 +27 110 3 62 79 21 B B- 64.6 BEAeros 1.8 BEAV 41.81 -1.19 +30 1.8m 14o
56 47 61 C D- 69.6 EdisonI
3.2 EIX 60.90 +0.05 -40 1.4m 14o 91 94 78 B C 158 Boeing 3.0 r BA 145.6 -2.55 -4 3.4m 17o
42 27 35 B C- 48.5 EmprsNacC 2.2 EOC 35.84 +1.41 +48 181 18 75 76 45 B D+ 13.3 CAE
2.0 CAE 10.85 -0.16 -53 20 13
43 58 29 E C 18.7 Enersis
3.6 ENI 12.37 +0.52+137 2.1m 10o 49 15 61 D B- 54.4 Cubic
.6 CUB 46.99 +0.57 +67 213 55o
56 46 45 C B+ 92.0 Entergy 5.1 ETR 67.23 +0.10 -5 1.3m 13o 67 64 55 C C+ 77.6 CurtsWr .8 r CW 66.80 -0.84 +4 213 18o
82 76 80 B B- 56.8 Eversou 3.2 ES 51.72 +0.57 +26 1.8m 17o 49 78 9 D B- 35.9 DigitlGlobe r DGI 15.01 +0.25 +38 1.2m 55o
48 57 24 B D+ 38.9 Exelon
4.7 EXC 26.60 +0.16 -1 8.1m 10o 15 14 13 E E 33.5 Ducmmun
DCO 15.61 +0.19 +45 85 ..o
64 59 45 D A- 41.7 Firsten
4.6 FE 31.53 -0.11 +21 5.1m 10o 63 41 61 D B+ 38.1 Embraer
.4 ERJ 29.79 -0.43 +28 1.2m 14o
61 32 78 D B- 30.3 GrtPlnsE 3.9 GXP 27.18 +0.12 -29 765 20o 47 37 37 D B 120 Esterline
r ESL 82.66 -1.89 -23 173 17o
56 58 50 D C+ 35.0 HawaiiE 4.3 HE 29.01 -0.10 +79 544 18o
64 57 48 B B- 34.5 FLIRSys 1.5 FLIR 28.45 -0.79 -31 833 17o
52 86 17 B E 58.6 Huaneng 6.3 HNP 34.65 +0.07 +16 78 4o
79 79 61 B C- 153 GenDyna 2.0 r GD 138.2 -1.48 -17 1.2m 15o
83 83 89 C D+ 70.5 IdaCorp 3.0 IDA 69.01 +0.04 +3 308 17o
84 93 41 B B 63.7 Heico
.3 HEI 49.69 -0.59 +77 216 25o
82 78 81 D B- 23.4 KoreaEle 1.0 KEP 21.01 -0.25 +2 245 6
79 93 45 B D- 54.4 HeicoA
.4 HEIA 44.10 -0.50 -23 98 22
74 23 88 C B 59.4 Laclede 3.4 LG 57.89 +0.11 -42 162 18o
84 83 58 B B+ 54.7 Hexcel
.9 HXL 45.99 -0.26 -22 550 19o
86 75 86 C B 48.0 MGEEner 2.6 MGEE 45.43 +0.13 -2 65 20o
92 92 83 B B- 144 HuntgtnI 1.6 r HII 127.0 -1.58 -27 223 16o
86 60 89 B C 26.7 Middlese 3.1 MSEX 25.78 +0.16 -23 25 22
KLXI 31.49 -0.27 +77 1.0m 25o
18 21 5 D C- 28.4 NRGEne 6.1 r NRG 9.52 -0.12 -22 6.5m ..o 29 20 23 E C+ 46.2 KLX
32 34 15 C D+ 72.2 NatlFue 3.9 NFG 40.15 +0.20 +87 1.1m 13o 66 60 69 D C- 132 L3Comm 2.2 LLL 117.7 -3.12 -5 655 16o
86 79 75 B B+ 72.9 National 4.7 NGG 69.17 -0.46 +11 546 14 80 70 83 B D- 227 Lockheed 3.1 r LMT 215.2 -2.28 -8 1.3m 18o
MOGA 62.92 -1.22 +41 175 17
78 59 80 D B 33.7 NJResou 3.2 NJR 30.36 +0.48 +76 602 17o 52 52 47 C D 77.3 MoogA
84 68 71 A B- 112 NexteraE 3.0 NEE 103.4 -0.24 +16 2.4m 18o 92 90 91 B B 193 Northrp 1.7 r NOC 188.3 -1.44+104 2.4m 18o
B6
INVESTORS.COM
Consumer Staple Stocks Hold Their Own

IBD INDUSTRY THEMES
BY KEN SHREVE
Its not a particularly glamorous

area of the market maybe even a
bit boring but consumer staple
stocks continue to be a nice pocket
of leadership, with many in technical setups that could yield further
gains.
Consumer staple firms offer products that are always in demand, no
matter how well the economy is
performing. Primary lines of business include food, beverage, tobacco and basic household items.
Many have been on the prowl for
acquisitions, too.
Headed into Thursday, IBDs
Food/Beverage sector was perched
near the top of IBDs sector rankings, No. 3 out of 33 that IBD tracks.
Several top-rated names in the sector are showing favorable price and
volume trends and are worthy of a
closer look.
Dr Pepper Snapple GroupDPS,
with a Composite Rating of 96, remains under accumulation after a
base breakout in early October. Its

still in a buy range after clearing a
flat base with a 91.05 buy point.
Volume was heavy during the
week that ended Dec. 4, when the
stock broke out.
Besides its namesake brand, other
brands in the companys stable include 7UP, A&W, Squirt, Crush,
Motts and Schweppes. Last
month, Dr. Pepper Snapple declared a quarterly dividend of 48
cents a share, giving it an annualized yield of around 2%.
Elsewhere in the sector, J.M.
SmuckerSJM is trading tightly above
its 10-week moving average. Its
near the high end of a buy range
from a 118.60 cup-with-handle buy
point.
Perhaps best known for its jellies
and preserves, Smucker also has a
large stable of brands, including Jif,
Folgers and Pillsbury. Earlier this
year, Smucker expanded into the
fast-growing pet business with its
$5.8 billion acquisition of Big Heart
Pet Brands.
After a breakout during the week
ended Nov. 27, Campbells
SoupCPB is showing some tight

52-wk
Vol% Vol P
weekly closes. Its still in a buy

range from a 52.47 entry.
One of the more liquid ETFs in
the staples space is the SPDR Consumer Staples ETFXLP. Its current
flat base shows a 51.23 buy point.
On Wednesday, XLP rose nearly
2% in strong volume but ended just
pennies above the buy point.
Top holdings in the ETF in interesting setups include Dow component Coca-ColaKO. Its not far from
its all-time high of 45 as it works on
a base with a 43.95 buy point.
Coke owns a stake in Monster
BeverageMNST and Keurig Green
MountainGMCR. Cokes initial investment in Keurig wasnt looking too
good until Keurig agreed to be
taken private earlier this month in a
$13.9 billion deal. The 92-a-share
buyout price was a huge premium
to its price at the time of around 52.
Kimberly-ClarkKMB has had a
good week so far, helped by a Barclays upgrade to buy from neutral
and a price target hike to 155 from
121. The stock is finding support at
its 10-week moving average for the
first time after a breakout over a
118.05 buy point.

52-wk
Vol% Vol P
Buy The Next Big Thing.
999
Call 1-800-459-6706
or go to: www.investors.com/IPOhs
2015 Investors Business Daily, Inc. Investors Business Daily, IBD and corresponding logos are registered trademarks
owned by Investors Business Daily. Inc.

52-wk
ORDER TODAY!
Vol% Vol P

52-wk
Vol% Vol P
95 67 96 B A- NH
68 51 76 B D- 242
87 56 93 B B NH
83 77 69 B B 99
71 84 57 B E 58.0
48 52 37 C D- 111
76 74 55 C B+ 46.9
80 91 65 .. C 244
38 64 10 B D- 70.7
38 82 19 C D+ 25.0
69 81 66 C C+ 48.2
74 93 42 A B 59.8
41 71 23 C C- 59.2
58 78 17 B C+ 29.3
93 76 97 A B 139
91 75 95 A B- 71.9
65 70 62 A E 33.2
88 65 84 A B+ 30.9
84 71 81 B B+ 19.3
44 41 35 B C- 37.3
69 86 35 B C 44.5
42 33 49 B E 15.7
87 80 88 C C 60.1
21 40 10 B D- 32.6
29 11 22 B B- 22.7
27 54 22 B E 48.8
49 35 38 A D+ 21.5
46 39 40 B B 15.2
34 23 65 E D 16.8
45 78 10 A E 24.9
55 89 31 C C+ 20.1
28 8 47 B D- 57.1
11 37 12 .. D- 13.5
31 23 44 C C- 54.3
68 78 69 A C+ 83.0
57 83 13 B B- 64.8
35 45 29 B C- 14.6
70 65 52 A C 19.7
40 51 36 C C 59.3
61 78 43 A C- 88.6
49 48 33 B D+ 35.5
74 69 82 B C- 61.8
38 87 12 C E 100
81 67 89 A B- 55.5
45 79 15 A D+ 26.8
39 78 7 A E 18.6
43 34 47 B C+ 16.1
78 84 60 A B 16.7
46 56 37 B C 81.3
48 63 29 B C- 59.9
6 23 8 D E 12.5
59 62 44 A C- 16.9
70 70 61 A C- 39.1
56 65 49 A D+ 12.7
74 79 60 A D 18.6
98 95 96 A C 56.7
64 62 48 A B- 25.0
65 93 27 A D+ 106
54 62 27 B C- 39.3
54 54 31 B C+ 118
26 47 14 B D- 51.8
59 53 51 B C 22.8
71 86 44 A C- 64.1
69 99 33 A C- 26.2
46 84 29 B B- 96.2
19 21 15 D B- 18.8
31 54 37 .. D+ 137
68 55 78 C A- 20.7
77 86 77 C C 52.4
44 23 13 B B- 23.5
98 90 96 B B+ 109
35 49 19 D B- 44.3
84 78 92 B C 54.7
73 83 72 A E 177
81 85 82 B B- 17.4
38 45 33 C D 37.9
69 80 45 B C+ 74.1
84 73 79 A B+ 94.8
95 54 99 A C 38.2
73 71 82 C D- 38.5
82 93 58 A D 35.8
60 67 31 B B 32.4
64 95 27 C C+ 78.9
75 71 59 C B+ 43.7
76 80 62 A B- 135
39 29 39 A E 33.5
56 52 35 B C- 176
83 62 59 A B- 19.5
92 94 81 B A- 55.4
87 76 81 A D+ 30.0
86 92 86 B B 23.7
28 32 27 B C- 41.5
82 95 72 B D 29.3
81 70 77 B C 38.9
88 78 79 A A- 61.7
82 52 96 C A- 59.5
39 23 72 .. D+ 28.7
56 73 39 B B- 54.5
27 61 17 C E 32.2
69 74 71 D C 96.9
78 87 39 A C+ 70.0
74 90 52 A B- 113
71 77 71 B B- 80.2
95 85 87 A C- 20.9
92 96 91 A D- 28.1
84 73 86 C A- 18.0
68 82 73 B E 49.4
71 71 68 B B- 81.0
98 90 93 B B+ 51.0
82 78 65 D B- 16.5
35 78 6 .. D 19.3
93 84 88 A B- 54.8
78 63 59 A B- 21.6
31 32 39 B E 25.5
47 55 52 .. D 39.8
67 40 79 B D- 56.9
3 21 8 E E 24.1
33 45 35 C D- 20.2
81 85 81 C B- 18.7
65 94 26 A D- 63.3
76 84 71 A D 30.4
68 65 60 B C- 56.0
91 65 91 A A 39.4
98 97 98 A A 24.1
83 73 65 B B+ 30.0
77 66 90 C C+ 66.1
34 73 6 B E 14.4
72 79 58 B C 23.7
89 83 95 D A- 33.0
91 87 59 A B 53.0
41 71 13 B D 36.0
60 91 19 A E 70.2
55 79 28 B B- 12.6
82 67 87 B B+ 30.8
54 65 53 C C+ 42.6
86 83 82 B B+ 141
36 50 20 .. C 38.0
86 91 81 B C 31.5
99 97 97 A B 181
65 70 50 C B- 124
29 27 37 C D 33.8
77 72 83 C B+ 32.9
90 95 48 A C 59.4
23 9 51 E C 19.9
17 12 20 E C- 13.0
84 67 95 C C 84.1
76 94 31 A D 65.6
67 59 50 A D 14.2
76 78 76 C B- 123
55 33 72 E C 199
53 48 48 B C- 75.5
46 70 27 D B 78.3
40 60 34 D D- 19.9
66 63 59 C B 32.9
46 97 39 .. E 26.5
55 92 35 B C 20.3
83 90 61 A D- 65.0
48 50 39 B D+ 34.1
58 78 32 B C- 80.8
97 99 98 B C 90.8
17 32 22 E E 56.0
38 54 28 D D 13.1
64 78 65 .. B- 21.0
35 38 37 C B- 23.4
29 14 29 C D- 8.5
75 48 94 D B 22.4
51 6 78 E B 23.2
82 64 88 A C+ 84.9
19 18 17 C D- 23.2
61 77 46 A D 25.2
49 22 57 B C- 23.2
52 56 46 C B+ 11.4
96 91 89 A D- 82.0
54 78 46 E D+ 14.9
33 62 23 C E 15.8
86 62 81 B B 57.1
20 6 23 E D+ 58.7
20 6 24 E D+ 54.7
17 15 27 B D- 18.6
30 17 23 C B 11.9
82 89 82 B B- 73.0
68 85 44 A D- 32.7
75 77 93 D D+ 40.3
75 66 91 D B- 22.6
54 25 77 E B+ 18.8
33 42 19 B D+ 72.9
66 61 58 A C+ 41.4
24 24 35 D D- 128
53 70 27 A D 27.5
81 81 95 B C 51.3
44 57 28 C D 30.2
32 25 56 D D 21.7
15 23 12 D B- 50.0
27 51 11 D B- 24.5
59 45 87 D C- 43.4
41 32 37 B D+ 26.4
45 14 77 D C+ 14.2
19 10 19 D B- 19.5
26 21 28 D D 15.7
58 30 82 E B+ 47.1
63 78 61 D B- 30.8
49 71 27 A E 36.8
72 53 85 B C- 194
21 7 27 C D+ 16.7
77 77 57 A B- 37.1
72 78 87 D B- 43.5
83 87 61 A C 50.9
37 28 53 C E 71.4
38 61 37 D C 8.1
36 28 43 E C+ 39.5
Orbital 1.2 r OA 88.06 +1.72+112 809 12o

Precisi
.1 r PCP 231.5 -0.25 +17 971 20o
Raytheon 2.1 RTN 127.5 -0.48 +9 1.9m 20o
Rockwell 1.5 COL 89.74 -0.83 +25 844 17o
SpiritAero
SPR 48.44 -1.24 -26 861 12o
Teledyne
TDY 88.18 -1.29 -32 130 16o
Textron
.2 TXT 41.42 -1.19 -32 1.4m 16o
TransDigm
TDG 219.7 -1.66 +25 518 24o
Triumph
.5 TGI 33.96 -2.06 +22 756 5o
14. FINANCE
Daily
Jan. 1
-1.1% Change
+3.13%Since
98 98 96 A B- 32.07Avolon
AVOL 30.76 -0.01 -16 100 13
99 98 94 A B 48.47BlkhkNet HAWK 46.95 -0.38 -36 352 21o
90 90 80 A D 72.57CBOE 1.4 r CBOE 65.04 -0.97 -15 557 26o
99 89 99 B A- NH 7Heartlan .4 HPY.94.42 -0.55+131 1.2m 55o
94 94 84 A B- 266 7Intercont 1.2 ICE 248.4 +0.65+432 3.4m 21o
98 99 91 A B+ 19.27Lifelock r LOCK 13.99 -0.30 -1 1.6m 23o
96 96 95 A B 114 7Marktxs .7 MKTX 107.9 -1.30 -32 248 43o
93 83 85 A B- 101 7Masterc .8 MA 99.3 -0.71 +22 4.6m 29o
94 96 96 A B 38.07NoahHlgs r NOAH 30.64 +1.70+197 1.1m 19o
97 92 93 A C- 53.57VantivA VNTV.48.54 -1.16 +59 2.7m 22o
95 95 90 A D- 81.07Visa
.6
V.78.69 -1.17 -20 7.5m 30o
91 91 97 A B- 33.27WalkrDunlp WD 28.20 -0.54 -22 222 11o
79 94 46 A D+ 51.5
58 87 23 A C+ 230
84 94 42 A D 40.5
64 66 48 B D- 25.5
59 81 37 A E 14.4
89 90 56 A D+ 312
36 58 28 .. C+ 32.7
51 80 30 D D+ 24.1
96 96 93 A B 436
81 78 75 A B 15.9
53 72 32 B E 94.9
64 87 34 B C 138
22 48 19 D D- 25.8
46 61 42 A D- 17.7
38 56 27 B D- 51.2
45 10 56 C B- 19.2
63 70 56 A C 382
33 57 28 C D- 44.4
64 43 68 B C 37.5
86 88 77 A D 60.1
45 35 55 B D- 39.0
34 51 46 C E 47.0
35 54 8 B C- 25.7
40 18 41 B C+ 49.3
38 22 36 B D+ 14.7
16 2 26 E D- 19.1
44 51 45 B C- 92.1
62 86 23 A D+ 19.1
93 95 57 A B- 40.0
55 60 91 E C+ 35.3
72 47 72 B B 59.1
84 72 86 A B+ 35.7
85 82 69 A B- 100
36 2 51 B D+ 17.5
74 92 68 B D- 42.3
90 94 87 A C+ 277
30 38 26 B E 30.0
68 69 48 B B- 66.7
70 54 88 C B- 31.5
31 46 28 B D- 44.2
58 93 17 A E 44.7
70 95 19 A C+ 58.2
95 90 94 A B- NH
96 95 93 A B 82.5
89 85 75 A C 60.6
73 84 26 A B 23.1
51 54 47 B C 10.5
64 70 37 A B 35.8
66 78 39 B B- 73.6
61 65 54 A D- 17.4
65 78 46 A C+ 46.3
94 91 89 A B- 97.8
88 97 47 A D+ 165
57 48 48 A C- 16.3
24 40 20 B D- 57.6
58 95 31 A D- 15.5
55 89 20 B E 63.4
92 88 96 A D- 74.6
66 70 58 A D- 25.4
59 51 63 B C- 18.2
28 30 18 B D+ 44.4
47 63 20 B B- 29.9
69 92 48 A D- 47.8
32 9 61 E B- 14.7
82 78 98 C C- 29.9
86 74 94 B B- 46.0
81 86 93 D C+ 37.7
43 66 29 B D- 42.1
38 37 45 B C- 32.1
6 31 1 E E 11.4
53 62 32 A C- 19.0
76 49 78 C B- 13.8
AerCap
r AER 40.16 -0.69 +16 3.3m 6o
AffilMangers AMG 157.7 -1.35+128 1.1m 12o
AirLease .6 AL 31.52 -0.51 -30 688 11o
Aircast 4.7 AYR 20.35 -0.16 -3 476 9o
Alcentra 11 ABDC 11.41 -0.03 -8 33 7
AlliancData r ADS.269.1 -4.24 -11 333 18o
AlliBer 7.4 AB 23.29 +0.12 +4 334 12o
AllyFinl
ALLY 18.43 -0.13 +62 6.8m 10o
Amerco
UHAL 393.4 -4.10 +1 65 16o
AmCapital ACAS 14.20 +0.17 -44 2.3m 17o
AmerExp 1.7 r AXP 69.57 -1.14 -16 4.8m 12o
Amerpri 2.5 r AMP 105.1 -2.46 -9 955 11o
ApolloM 12 APO 15.49 -0.07 -32 643 24o
AresCap 10 r ARCC 14.28 +0.05 +61 2.3m 9o
ArtsnPt 6.8 APAM 35.40 +1.02 +46 507 12o
BBXCapital BBX 15.89 -0.09 +47 18 44o
Blackro 2.6 r BLK 330.2 -0.79 +49 1.1m 16
Blackst
9 BX 30.57 +0.77 +57 7.2m 17o
BlckH&R 2.4 r HRB 33.68 +0.14 +10 3.3m 19o
Broadri 2.2 BR 53.87 -0.57 -1 716 21o
BrkfldAs 1.5 BAM 31.96 -0.37 -16 820 11o
Brookfi
5.6 BIP 37.99 -1.16 -26 202 29o
CAIIntl
r CAI 9.19 -0.24 -2 152 3o
CITGroup 1.5 CIT 40.50 -0.78 -25 1.5m 12o
CMFina 13 CMFN 10.22 -0.19 +12 37 8
CapSW 1.4 CSWC 14.03 -0.11 -47 31 ..
CaptlOne 2.2 r COF 74.38 -1.98 +3 2.9m 9o
CapitlaFi 15 CPTA 12.34 -0.06 +70 117 7o
Cardtronics CATM 35.06 -0.52 -27 201 12o
CashAmer .7 r CSH 30.08 -0.23 -16 251 28o
CassInfo 1.7 CASS 51.18 -0.56 -58 11 26
CharlesSc .7 SCHW 33.21 -0.60 -20 7.3m 33o
CMEGrp 2.1 CME 94.97 -0.55+104 2.6m 24o
Compass 9 CODI 15.62 ... -2 121 99o
CoreLogic r CLGX 35.91 -1.40 -32 314 19o
CreditAcpt
CACC 211.7 +2.28 -46 115 15o
CreditSu 3.5 CS 21.19 -0.23 -4 1.8m 9o
Discover 2.1 r DFS 53.88 -1.03 +31 4.1m 10o
ETrade
r ETFC 29.95 -0.57 +17 3.2m 26o
EatonVa 3.3 r EV 31.89 -0.09 +25 1.1m 13o
EncoreCap r ECPG 29.50 -1.36 -28 239 6o
Envestnet
ENV 30.03 +0.14 -35 291 31o
Equifax 1.0 r EFX.113.2 +0.25 +56 954 25o
Euronet
EEFT 73.14 -1.03 +11 368 23o
Evercore 2.3 EVR 54.05 -1.79 -22 317 18o
Evertec 2.4 EVTC 16.83 -0.17 -25 256 9o
FSInves
9 FSIC 9.48 -0.05 +53 990 9o
FedInvs 3.5 r FII 28.85 -0.36 -4 883 18o
Fidelity
1.7 FIS 59.88 -2.15 -5 2.1m 18o
FidusInv 10 FDUS 14.29 +0.83+256 184 8o
FinclEn .8 FNGN 34.20 -0.01 -44 233 36o
Fiserv
r FISV 92.91 -0.73 +19 1.4m 24o
FleetcorTech FLT.142.8 -1.46 +18 728 23o
FlyLeas 7.6 r FLY 13.15 -0.80+122 833 6o
FrankRes 2.0 BEN 35.45 -0.71 +32 4.8m 10o
Garrison 11 r GARS 12.29 -0.30 +42 62 6o
GATX
3.8 GMT 40.40 -0.81 +20 400 7o
GlobalP .1 r GPN 64.18 -1.51+113 4.2m 24
GoldScB 9 GSBD 19.99 +0.28 -2 106 10
GolubCap 7.6 GBDC 16.84 ... -31 107 14o
Greenhi 6.7 GHL 26.99 -0.65 +5 386 24o
HEEquip 6.6 HEES 16.62 +0.33 +38 556 11o
HFF
HF 34.49 -0.23 -33 156 17
HRGGroup
HRG 12.79 -0.21 +9 736 ..o
ImpacM
IMH 18.93 -0.72 -34 44 3o
InterBr
.9 IBKR 42.80 -0.83 +23 629 69o
IntlFcstone INTL 31.71 -1.43 +14 188 11o
Invesco
3.5 IVZ 31.19 -0.71 -13 3.1m 12o
InvTech
1.7 ITG 16.96 -0.29 -10 356 12o
JGWentwrth JGW 1.70 -0.13 -13 221 ..o
JanusCap 2.6 JNS 13.78 -0.22 -41 1.4m 14o
KCGHldgs
KCG 12.24 -0.24 -28 344 4o
KKR
10 KKR 15.76 +0.38 -10 3.6m 17o
LPLFncl 2.3 LPLA 42.98 -0.96 -28 545 17o
Lazard
3.0 LAZ 45.95 -1.46 +47 1.3m 11o
LeggMas 2.0 LM 39.07 -1.19 -3 1.1m 9o
Lendingclub
LC 12.16 -0.25 +36 6.3m 99o
Lendingtree TREE 95.17 -2.84 -28 332 37o
MSCI
1.2 MSCI 70.89 -0.59 -19 731 32o
MainStC 7.4 MAIN 29.28 +0.02 +32 386 13o
Markit
MRKT 29.48 +0.27 +20 579 20o
Marlin 3.3 MRLN 16.76 -0.01 -67 8 11
Mcgrath 3.8 MGRC 26.11 +0.07 -8 94 15
MobileM 2.3 MINI 32.64 -0.32 -23 176 25o
Monroe 10 MRCC 13.47 -0.37+104 119 7
Nasdaq 1.8 NDAQ 56.08 -0.81 -23 861 17o
NatnstrMtg NSM 12.48 +0.60+115 2.4m 8o
Navient 5.1 r NAVI 12.48 -0.29 +34 5.7m 5o
Nelnet
1.5 NNI 32.29 -0.29 -9 117 5o
Net1UEPS UEPS 13.43 -0.40 -35 211 5o
NwMtnFn 10 NMFC 13.10 -0.09 +58 478 9o
Newtek 13 r NEWT 13.77 -0.01 -67 54 ..
Nrthstr 3.5 r NSAM 11.52 +0.50 +26 3.2m 16o
OMAMg2.2 OMAM 14.41 +0.05 -25 129 11
Oaktree 4.4 OAK 47.41 -0.23 +73 328 23o
Och-Zif 12 OZM 6.99 +0.18 -37 1.1m 6o
OneMain
OMF 41.59 -1.76 -8 528 ..o
Orix
1.4 IX 69.63 -1.24 +50 32 8
PRAGroup PRAA 37.10 -1.83 -33 625 8o
Pennant 10 PFLT 10.90 -0.10+145 300 10o
PennymacFinl PFSI 16.28 +0.23 -57 38 8
PiperJaff
r PJC 40.20 -0.75 -7 143 10o
PriceTr 2.9 r TROW 71.01 -1.12 +9 1.6m 15o
QiwiPl 8.7 QIWI 18.31 +0.15 +11 359 15o
RaymndJ 1.4 RJF 58.96 +0.04 +65 1.3m 17o
RyderSys 2.9
R 56.67 -2.59 +1 1.0m 9o
SEIInvst 1.0 r SEIC 52.47 -1.30 +14 744 27x
Santnde 3.9 SC 15.44 -0.14 -15 1.8m 5o
SequentlBrd SQBG 7.00 -0.42+287 1.3m 20
Silvercre 4.1 SAMG 11.77 +0.08 -65 7 17
SolarSr
9 SUNS 15.17 -0.03 -34 14 11
StateSt 2.0 r STT 66.40 -2.21 +44 3.8m 13o
StifelFncl
SF 42.75 -0.66 0 523 15o
StonegtMrtg SGM 5.19 +0.13 -79 17 28
TCPCap 10 r TCPC 14.11 +0.12 +67 292 6o
TDAmtr 2.0 AMTD 34.83 -0.87 +14 2.9m 23o
THLCred 12 TCRD 11.07 -0.12 +31 160 7o
TpgSpec 9 TSLX 16.95 +0.20+102 309 8
TotalSys .8 TSS 52.79 -3.09 +77 2.8m 22o
Triangl 12 TCAP 19.21 +0.44 -15 152 8o
UntdRental
URI 66.90 -2.33 -13 1.7m 8o
Verifone
r PAY 26.96 +0.58 +41 1.7m 14o
WEX
WEX 86.49 -2.49 -43 179 18
WaddllR 6.3 WDR 29.33 ... +47 1.3m 9o
WestrnU 3.4 r WU 18.13 -0.39 -22 3.4m 11o
WtwdHd 4.3 WHG 53.23 -0.47 -56 12 9
Wisdmtr 2.0 WETF 16.23 -1.09 +49 3.8m 31o
WrldAccpt WRLD 38.39 -0.74 -44 85 3o
15. BUSINS SVC
Daily
Jan. 1
-1.2% Change
+2.99%Since
97 99 89 A C- 37.57AMNHlthcr AHS 29.96 +0.05

97 95 88 B C 46.97CDWCrp 1.0 CDW 42.69 -1.10
99 93 96 A B NH 7EpamSyst EPAM 82.07 +0.37
98 90 97 A B+ 47.97Exlservice r EXLS 46.44 -1.29
91 87 87 A B+ 26.07Genpact r G 24.44 -0.41
99 98 98 A B+ 80.67LuxoftA LXFT.76.82 -0.55
81 85 81 A B- 86.97Mrgst 1.1 r MORN 79.61 -2.67
96 95 84 A B+ 82.07Verisk r VRSK.76.91 -1.91
92 80 93 A B- 34.47WNSHldgs r WNS 31.06 -0.34
78 83 56 A B- 38.1
52 54 54 B C+ 42.9
57 80 50 D D 34.0
89 68 86 A B 109
69 66 59 B C+ 60.4
84 84 86 B B+ 68.1
87 73 72 B B 61.5
49 75 5 B C 14.8
84 85 78 C B NH
93 93 94 A C 53.0
62 39 84 B D- 31.3
82 78 64 B B 57.9
55 96 26 A D- 91.6
85 82 80 B D+ 46.3
33 62 15 D E 32.5
83 71 93 C C+ 104
61 38 81 B D+ 94.6
90 90 84 B B- 94.4
7 2 9 E C 11.7
93 93 61 A C+ 69.8
44 67 9 C C- 62.1
55 74 22 A C+ 65.0
74 92 54 B C 43.2
89 74 89 B B+ 26.6
66 37 85 B C+ 223
60 72 39 B C- 57.3
84 78 97 C C+ 18.8
89 83 92 B B+ 38.9
-33 723 21o

-34 897 15o
+12 474 31o
-42 116 23o
+74 1.2m 20o
-58 101 28o
-14 90 27o
-34 1.0m 26o
-18 121 16
51Job
JOBS 29.63 +0.05 -52 66 16o
ADT
2.5 r ADT 33.15 -0.84 -19 1.3m 16o
ABMIndu 2.3 ABM 28.65 -0.46 +1 299 17o
Accentu 2.1 ACN 103.3 -5.82+195 7.2m 21o
AdvisryBrd ABCO 48.97 -0.94 -11 256 37o
Allegion .6 ALLE 65.62 -0.84 -30 586 22o
Amdocs 1.2 DOX 54.86 -1.08 +10 889 16o
AmcFstr 10 AMFW 5.98 -0.22+185 778 2k
Aramrk 1.2 ARMK 32.48 -0.19 -34 1.4m 20o
Barrett 2.0 BBSI 44.98 +0.13 -36 84 14o
BoozAll 1.8 BAH 29.38 -0.50 -61 430 19o
CDKGlo 1.1 r CDK 48.05 -0.04+202 1.4m 34o
CEB
2.4 CEB 61.79 -2.45+243 540 14o
CGIA
GIB 40.77 -0.53 -39 138 13o
CRAIntl
CRAI 18.40 -0.09 +43 60 12o
CACIIntl
CACI 99.2 +4.48+110 335 13o
Cimpress
CMPR 83.11 -2.10 -58 107 21o
Cintas 1.2 r CTAS 90.52 -0.72 -15 511 25
ClearChannel CCO 5.17 -0.05 -48 102 ..o
CognizantA CTSH.60.42 -2.00 +34 4.8m 20o
Compute 1.8 CSC 31.38 +0.01 +58 4.7m 6o
ComScore SCOR 38.36 +0.30 +13 453 21o
Constant
r CTCT 28.69 -1.45+361 3.5m 27o
Converg 1.2 CVG 25.69 -0.71+180 1.4m 14o
CostarGrp CSGP 205.8 -2.16 +71 244 99o
Criteo
CRTO.37.94 -0.96 -22 499 36o
CrossCntry CCRN 17.44 -0.13 -38 307 44o
CSGSys 2.0 r CSGS 34.40 -0.99 -8 200 14o
DigtlAlly
r DGLY 6.78 +1.31+174 404 ..
DunBrad 1.8 DNB 104.1 -1.80 +20 220 14o
Eastern 2.4 EML 18.24 +0.79 -31 6 15
EmcorGrp .7 EME 47.56 -1.32 +8 358 18
EndurancIntl EIGI 11.20 -1.81+180 2.0m 22o
ePlus
r PLUS 100.4 -0.02 -32 71 16
Examwrks EXAM 26.78 -0.09 -41 231 99o
Exponnt 1.2 r EXPO 50.87 -0.62 -42 63 32o
Factset 1.1 FDS 161.6 -0.20 +31 403 26o
FedSignl 1.8 FSS 15.74 -0.15 -1 209 14o
GPStrat
r GPX 25.49 -0.15 -49 37 21o
G&KSvc 2.3 r GK 64.27 -0.62 -18 79 19o
Gartner
IT 90.49 -0.36 +11 397 41o
Globant
GLOB 37.80 +1.78+101 507 38o
HlthcrS 2.0 HCSG 35.51 -0.46 -39 228 39
Healthequty HQY 27.01 -0.44 +13 362 93o
HlthStream HSTM 22.55 -0.38 -43 70 52
HuronCons HURN 57.04 +0.70 +24 342 17o
ICIIntl
ICFI 35.31 -0.10 -49 51 14
IHSIncA
r IHS 116.6 -2.14 -8 201 19
IMSHealth
IMS 25.51 -0.20 +18 1.6m 17o
IBM
3.8 r IBM 136.8 -2.54 -18 4.0m 8o
Infosys 3.4 INFY 16.63 -0.29 +45 6.0m 18
Insperi 1.9 r NSP 47.34 -0.33 +17 161 21o
InstalledBldg IBP 24.89 -0.22 +9 262 31o
Interpu 2.1 r IPG 22.49 -0.34 -24 2.7m 20o
IronMtn 7.1 IRM 27.16 -0.34 -28 1.2m 23o
Kforce 1.9 KFRC 24.85 +0.07 -23 135 17o
KornFer 1.2 KFY 34.02 -0.58 -19 224 17x
LamrAdv 4.7 LAMR 58.70 -0.80 +13 622 14x
LeidosH 2.2 LDOS 57.18 -0.43 -43 237 20o
MDCPrtn 3.9 MDCA 21.67 -0.49 -53 225 ..o
MSASaf 3.0 MSA 42.72 -1.02 +33 180 16o
MYRGrp r MYRG 20.07 +0.06 -44 128 12o
Mnprgrp 1.9 r MAN 84.15 -2.52 -17 592 16o
Maximus .3 r MMS 55.44 -0.77 -12 478 23o
Moodys 1.5 r MCO 97.88 -1.44 -28 923 21o
MultiCo .3 LABL 65.09 -0.64 -39 80 19o
NIC
EGOV 20.03 -0.33 -22 127 32o
NVEE
NVEE 21.23 -0.79 +1 38 20
Navigant
NCI 16.47 -0.27 -33 183 15o
Nielsen 2.4 r NLSN 46.25 -0.73 +21 2.4m 17o
Omnicom 2.7 OMC 73.67 -1.06 -7 1.6m 16o
OnAssgnmt r ASGN 43.86 -0.86 -19 297 28o
PFSweb
PFSW 12.28 +0.71+193 437 37o
PatriotNatl
PN 6.89 -0.10+202 659 11
Paychex 3.1 PAYX 53.35 -0.71 +7 2.2m 27
Perficient
PRFT 17.39 -0.52 -16 90 14o
PitneyB 3.8 PBI 19.82 -0.19 -7 1.3m 11o
PremierA
PINC 34.42 +0.42 -37 225 23o
ProvdncSrvc PRSC 47.50 -0.39 -28 75 25o
Graphic 12 QUAD 9.62 -0.27 -11 294 11
Donnele 7.1 RRD 14.71 -0.42 +16 1.7m 9o
ResrceC 2.4 RECN 16.76 -0.49 -24 113 21
RobrtHa 1.7 r RHI 45.81 -0.90 +59 1.6m 17o
Rollins
1.2 ROL 26.51 -0.24 -23 206 37o
Science 2.6 r SAIC 46.91 -0.40 +46 389 16o
Servicemstr SERV 38.27 -0.50 -13 1.2m 22o
SmithWes r SWHC 21.57 -0.38 +9 1.7m 18o
Stantec 1.2 STN 25.06 -0.20 -74 4 13
SturmRu 1.9 RGR 58.86 -0.83 -26 153 37o
Supercom r SPCB 4.49 -0.16 +4 224 5k
Superio 2.0 SGC 16.20 -0.50 +87 53 18
SykesEnt
SYKE 31.20 -0.58 -42 168 16o
Syntel
SYNT 45.57 -0.66 -44 82 15o
TASER
TASR 16.98 +0.20 -47 1.1m 47o
TeamHlth
TMH 44.20 -1.10 -6 971 16o
TechTargt
TTGT 8.28 -0.14 -56 37 28
TeleTech 1.3 r TTEC 28.58 -0.52 +23 97 19o
ThomReu 3.5 TRI 37.86 -0.87 +20 1.0m 19o
TowrsWa .5 TW 132.0 -0.52 -14 330 20o
TrinetGrp r TNET 18.24 -0.28 -37 311 19o
TrueBlue
TBI 26.28 -0.65 -32 207 14o
TylerTech
TYL.177.8 -0.25 +4 216 71o
Unifirst
.1 UNF 106.9 -1.39 +18 80 17
Vectrus
VEC 21.84 +0.24 +47 108 10
Viad
1.3 VVI 29.72 -0.38 -33 49 22
Virtusa
VRTU 43.61 -0.87 +73 346 24o
VisionChina VISN 9.70 +0.03 -34 13 ..
VoltInfoSci r VISI 7.86 -0.11 -52 12 ..o
VSE
.7 VSEC 59.78 -0.59+117 29 14
Wagewrks WAGE 42.80 -0.91 +25 257 36o
Wipro
1.6 WIT 11.71 -0.26 +36 750 19o
WPP 2.9 WPPGY 113.6 -1.87 -16 76 16
16. TELECOM
50 78 34 B C- 22.4
29 23 22 C C 23.7
77 78 85 A E 22.8
61 52 72 C B 37.5
84 76 71 B C+ 36.5
64 36 85 B D- 83.8
60 68 41 B D+ 48.3
43 85 16 B D- 95.6
79 66 78 B B 37.7
89 75 86 A B- 40.9
53 8 96 .. B 33.3
34 42 28 D C 40.9
Daily
Jan. 1
-1.6% Change
+0.97%Since
AlliFib 1.0 r AFOP 15.26 -0.18 -39 136 13o

AmerMov 2.0 AMX 15.30 -0.24 +8 4.9m 34o
AppliedOptlc AAOI 16.87 -0.04 -35 244 15o
Arris
ARRS 29.86 -0.34 -11 1.4m 12o
AT&T
5.5
T 34.03 -0.37 +19 28m 13o
Atlntic 1.7 ATNI 76.61 -0.54 -42 41 33
BCE
5.3 BCE 38.34 -1.47+108 1.8m 11o
Belden
.4 BDC 48.66 +0.03 +52 412 10o
BTGroup 2.7 BT 34.99 -0.54 -34 154 14
Broadsoft
BSFT 35.71 +0.10 +28 474 22o
Cablevi
1.9 CVC 31.28 +0.06 +18 4.1m 41o
Century 8.5 CTL 25.40 -0.72 -2 4.4m 17o
17. AUTO
51 72 30 B D- 34.6
64 73 41 B B- 26.2
79 73 88 C B+ 132
46 57 24 C B+ 63.3
76 87 76 C B 43.9
21 53 13 B E 148
18 21 14 C D- 23.5
80 84 79 B B- 90.6
67 81 47 A D 53.8
80 74 63 A B- 24.5
46 73 55 E D- 17.1
57 78 45 C B- 16.7
69 92 71 C B- 39.0
71 83 43 A D+ 18.8
90 94 80 A B 58.0
79 86 88 C C 35.3
48 45 71 D C- 36.4
48 79 30 C D- 54.5
88 83 89 B B+ 126
81 92 87 B D 38.9
39 64 22 C D 59.4
63 63 70 B D- 24.6
48 56 61 C D 25.5
72 78 31 A C 64.5
95 92 89 A B 41.0
1 19 3 .. E 34.3
20 23 37 D B- 55.7
43 93 18 B D 70.3
76 69 86 C B- 45.7
38 40 32 C C- 89.9
28 28 32 C B 51.8
49 73 32 C D 61.7
43 23 63 D C+ 286
86 90 87 C B+ 31.4
59 75 58 C C 145
CharterCmm CHTR 183.0 -0.28 -23 1.0m ..o

ChinaMb 2.9 CHL 57.10 -0.96 -19 600 13
ChinaTel 2.4 CHA 46.22 -0.59 -31 29 13
ChinaUn 2.4 CHU 12.23 -0.10 -11 561 19o
Chunghwa 3.9 CHT 29.90 -0.28 -45 122 17
Ciena
CIEN 19.74 +0.44 +55 4.6m 15o
Clearfield
CLFD 13.34 +0.03 -50 31 39o
Comc 1.7 r CMCSA 57.40 -1.30 -2 10m 17o
Commscope COMM 25.84 +0.48 +6 1.7m 14o
DishNetwk DISH 58.14 -1.03 +20 1.4m 21o
Dycom
r DY.79.29 -2.91 -26 544 25o
EchoStar
SATS 36.88 -0.77 +26 129 22o
Ericsson 2.7 ERIC 9.16 -0.12 -9 3.1m 14o
FairpntComs FRP 16.72 -0.08 +88 130 99o
Finisar
FNSR 14.68 -0.09 -6 1.3m 14o
Frontie
8.8 FTR 4.79 +0.05 0 14m 39o
GenCmm GNCMA 19.25 +0.05 +12 243 ..o
Gogo
GOGO 18.33 -0.02 -57 415 ..o
Harris
2.4 HRS 83.12 -0.44 -6 823 15o
IDT
6.2 IDT 12.19 -0.02 -12 102 12o
Infinran
INFN 18.01 -0.55+107 4.1m 26o
Inteliq 3.3 r IQNT 18.16 +0.46 -34 200 15o
IridiumCm IRDM 7.82 -0.11 -9 644 9o
J2Global 1.6 JCOM 77.05 -0.56 -53 217 19o
KTCorp
KT 12.24 -0.25 -34 273 5
KVHIndus
KVHI 9.30 +0.04 -56 18 20o
Level3Com LVLT 52.11 -0.56 -16 1.8m 32o
LibrtyGbA LBTYA 40.05 -1.11 +1 2.5m ..o
LibertyGblC LBTYK 38.56 -0.91 -3 4.2m ..o
LumosNt 4.9 LMOS 11.51 +0.26 -25 67 24
MobilTe 10 MBT 6.38 -0.22 +12 2.6m 8o
Motorola 2.4 MSI 68.56 -0.96 -21 1.1m 21o
NeuStar
r NSR 24.37 -0.63 -38 458 5o
NippnTel 1.7 NTT 39.32 -0.46 +50 602 16o
NTTDoco 2.4 DCM 20.36 -0.16 -4 149 21o
Orange 2.6 ORAN 16.79 -0.07 -54 186 44
Phillipn
4.7 PHI 43.09 -0.38 +42 138 11
RogersC 4.2 RCI 33.99 -2.45+105 905 11o
SBAComm r SBAC 101.0 -2.88 +60 1.8m ..o
ShawCmm 5.4 SJR 17.84 -1.74+130 976 9k
Shenand 1.1 SHEN 44.13 -0.44 -53 46 28o
SKTelec 3.2 SKM 21.57 -0.08 -34 354 8
SpokHl 3.0 SPOK 16.66 -0.15 +37 97 19
StrghtPathB STRP 16.72 -0.03 -73 249 ..o
TIMPart 2.3 TSU 9.29 -0.07 +3 1.8m 6o
T-MobileUS TMUS 39.20 +0.07 +2 4.9m 65o
TelecmA 6.1 TEO 16.45 +0.65 -35 138 7o
TelItalia
TI 12.56 ... +3 81 99o
Telefoni
11 VIV 9.70 -0.22 0 2.5m 11o
Telefon
6.7 TEF 11.54 -0.16+119 3.6m 21o
Telekom 2.1 TLK 43.73 -0.22 +71 360 19o
TeleDat 2.1 TDS 26.10 -0.67 -16 363 14o
Telus
4.6 TU 27.13 -2.33+438 1.2m 10o
TimeWar 1.6 TWC 184.5 -0.55 -23 1.1m 26o
Turkcell
15 TKC 9.01 +0.05 -3 448 30o
Ubiqiti
.5 UBNT 32.12 -1.24 -25 318 15o
USCell
USM 40.52 -0.43 -8 61 15o
Verizon 4.9 VZ 46.10 -0.41 +21 15m 12o
Viasat
VSAT 59.73 -1.08 -42 124 42o
Viavi
VIAV 5.93 -0.03 +28 2.0m 12o
Vodafone 5.4 VOD 31.80 -0.51 +12 3.8m 39o
Daily
Jan. 1
-1.9% Change
-5.42%Since
AllisnT 2.4 ALSN 25.44 -0.25 +66 2.1m 13o

AmerAxle
AXL 19.86 -0.53 -21 781 8o
Autoliv 1.8 ALV 124.2 -1.77 -23 367 19o
BorgWar 1.3 r BWA 41.07 -1.05 -51 1.1m 14o
CooperT 1.1 r CTB 38.69 -1.07 -51 209 12o
Cummins 4.5 CMI 85.96 -1.40 -22 2.4m 9o
DanaHlg 1.8 DAN 13.37 -0.58 -10 1.9m 6o
DelphiA 1.2 r DLPH 83.46 -2.30 -21 1.6m 16o
Dorman
DORM 46.67 -0.36 -23 206 17o
DouglD 4.2 PLOW 21.41 -0.54 +25 138 11x
FiatChrysler FCAU 13.81 +0.10 -17 4.9m 24o
Ford
4.3
F 13.98 -0.38 -1 26m 9o
GenMoto 4.2 r GM 34.11 -1.03 +14 14m 7o
Gentex 2.2 GNTX 15.75 -0.18 -17 1.6m 15o
Gentherm THRM 49.67 -0.88 +24 333 18o
Goodyear .9 GT 32.50 -0.83 -31 2.1m 10o
HMCMtr 1.9 HMC 32.37 -0.42 -15 368 12o
Johnson 3.0 JCI 38.89 -0.81 +50 4.9m 11o
LearCorp .8 r LEA 122.1 -3.12 -25 540 12o
Lydall
LDL 33.11 -0.10 -32 53 16o
Magna 2.1 MGA 41.07 -1.35 +2 2.0m 9o
Metaldy 1.9 MPG 18.85 -0.50 -34 101 11
MillerI
3.1 MLR 20.90 +0.46 -45 15 13
Mobileye
MBLY 40.16 +0.32+112 7.0m 99o
Motorcar MPAA 35.25 -1.58 -39 161 17o
Navistar
NAV 7.98 -0.14+315 6.5m ..o
Oshkosh 2.0 r OSK 38.44 -1.92 -6 979 12o
Paccar 2.1 r PCAR 45.44 -1.28 +11 2.9m 9o
StdrdMt 1.5 r SMP 39.84 -0.66 +27 145 17
Strattec .9 STRT 59.15 -0.70 -43 7 14
TataMot .5 TTM 28.43 -0.46 -49 865 15o
Tenneco
r TEN 45.63 -2.63 +34 723 10o
Tesla
TSLA 233.4 -1.12 -16 3.3m ..o
Tower 1.4 TOWR 28.19 -0.86 -42 77 8o
Toyota 2.3 TM 124.8 -1.86 +30 353 10o
52-wk
Vol%
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg
73 68 88 C B- 121 Visteon
VC 115.2 -1.39 -11
44 62 31 B D 133 Wabco
WBC 97.59 -0.91 -19
Daily
18. RETAIL

Vol P
1000 E
483 35o
438 17o
Since
-1.5% Change -1.35%Jan. 1
98 97 80 A B- 111 7Alibaba
BABA 83.56 -1.07
88 96 94 B C 35.87Chuy'sHlgs CHUY 31.02 -0.49
93 99 91 A C- 43.47Dave&Bustr PLAY 40.09 +0.10
85 84 81 C B+ 19.87Smart&Final SFS 17.90 -0.19
96 96 94 A B NH 7UltaBeauty ULTA.185.4 -1.84
89 23 98 B A- 83.7
29 71 13 B E 40.8
76 79 48 A B- 201
95 78 99 D C- 684
61 80 53 C C- 18.5
9 22 11 B E 57.6
54 49 43 C B- 46.8
59 98 28 B E 96.6
23 32 16 D D+ 17.6
71 94 58 B B- 67.5
83 90 87 .. C 803
57 86 41 D C+ 55.4
83 72 95 D B 44.0
34 68 20 B D+ 79.6
27 66 23 D E 42.0
36 74 29 D D- 51.1
44 88 21 C D+ 26.3
19 28 7 B E 34.4
21 57 14 C E 15.5
56 88 24 B C- 63.4
31 45 16 B C+ 53.6
54 62 32 B C+ 205
13 25 10 B D- 23.0
46 99 23 .. C- 61.9
59 59 57 D B+ 45.3
61 85 47 B D 113
42 54 40 B C- 58.9
51 87 29 C C- 33.8
61 88 39 B C+ 75.4
87 92 96 D B- 129
65 71 74 B C- 44.9
55 91 32 B D- 162
68 50 94 D D 18.9
54 88 37 B D- 58.9
22 44 13 D D 19.0
43 59 37 D B- 69.9
65 94 27 A C- 758
-37 13m 32o

-70 86 34o
+27 700 30o
-16 195 25
-12 778 40o
58.com
WUBA 69.38 +1.14 +2 1.3m ..o
Aarons
.5 AAN 22.20 -0.65 +3 1.0m 10o
AdvAuto .2 AAP 153.1 -7.75 +45 1.7m 19o
Amazon
AMZN 670.7 -5.12 -17 3.7m 99o
AmerEag 3.3 AEO 15.23 -0.33 -49 2.6m 14o
AmCarMrt CRMT 26.69 +1.94 +30 93 10o
AppldInd 2.8 AIT 38.91 -0.17 +13 267 14o
AsburyAut ABG 68.15 -2.04 -56 174 12o
AscenaRtl r ASNA 9.77 -0.38 +23 4.7m 14o
Autonation r AN 59.76 -1.71+104 1.6m 14o
Autozone
r AZO 755.3 -9.38 -5 246 20o
BJSRestrnt r BJRI 43.23 -0.34 +19 409 28o
BeacnRoof BECN 40.63 -0.51 -23 297 29o
BedBthByd BBBY 51.71 -1.87 +14 2.4m 10
BestBuy 3.1 BBY 29.80 -0.90 -4 4.9m 10o
BigLots
2.0 BIG 37.65 -0.94 -17 780 13o
BlmnBrd 1.4 BLMN 16.60 -0.30 -32 1.4m 13o
BootBarn BOOT 12.17 -0.78 -11 474 16o
BravoBrio BBRG 8.96 -0.06+107 212 13
Brinker 2.8 r EAT 45.18 -0.21 -21 1.0m 14o
Buckle
3.0 BKE 31.04 -0.93 +7 536 9o
BffWldWg r BWLD.156.9 -2.80 -32 425 33o
BldBear
BBW 11.60 -0.05 -30 192 9o
BurligtnStrs r BURL 41.78 -1.35 -22 1.2m 18o
CSTBra
.6 CST 38.67 -0.91 +31 954 9o
CVSHea 1.8 CVS 94.71 -2.85 +19 7.0m 19o
Cabelas
r CAB 46.39 -0.61 -34 1.2m 16o
Caleres
1.0 CAL 27.17 -1.07 +14 315 14o
CarMax
KMX 57.15 -1.51+145 4.8m 19
CaseysG .7 CASY 124.3 -0.20 +24 439 22o
CatoA 3.1 CATO 38.28 -0.62 -2 130 16o
Cracker 3.5 r CBRL 124.6 -2.38 -11 345 17o
CntrlGarden CENTA 14.34 -0.66 -14 220 19o
Cheesca 1.7 CAKE 46.24 -0.22 -40 426 19o
ChicosF 2.8 r CHS 10.98 -0.39 +30 3.3m 15o
ChildrsP 1.1 PLCE 53.90 -1.05 -26 422 15o
Chipotle
CMG.554.9 -12.94 -9 1.1m3
3o
29 40 27 D D 28.7
8 22 7 D D- 37.6
47 90 42 C B- 44.0
88 76 82 B B 39.9
75 72 88 C B- 169
39 60 17 B B 39.6
62 80 37 B B 75.6
57 83 34 A D- 12.8
43 85 15 B C+ 60.3
20 61 12 C D 144
61 88 32 A C 114
72 86 58 B B 81.4
64 35 79 B C+ 84.2
66 90 75 .. C- 119
66 84 40 A C- 56.8
75 44 87 D B- 29.8
39 66 20 B C+ 29.2
29 61 37 C E 44.9
69 48 91 E B+ 25.1
48 70 56 D C+ 32.6
71 81 70 C C+ 20.7
4 22 4 D E 34.7
75 79 56 A C 48.4
48 87 11 A D 69.0
27 69 11 C E 29.1
68 86 42 A C 43.8
78 96 58 B B- 77.3
22 63 7 B D+ 112
87 59 93 A B+ 18.2
44 58 22 B C+ 42.1
49 76 15 A B 51.7
23 77 17 C E 47.8
26 50 15 B E 43.9
42 72 30 C D- 80.6
61 63 47 C C- 109
54 95 35 C D- 97.3
55 80 44 .. D+ 36.8
36 74 23 B E 75.4
58 95 25 C C- 40.5
35 74 15 B D- 55.7
94 93 91 A C+ 135
55 63 56 D C- 57.7
84 71 92 D A 32.1
60 70 53 D C+ 32.8
70 86 43 A B+ 99
25 41 34 E D- 16.9
73 11 91 C B 38.0
62 65 15 B B+ 28.2
72 72 73 A D- 39.9
87 63 87 B A 140
13 23 11 C D- 29.5
26 58 20 C C 79.6
21 13 15 C C 28.7
63 88 28 A B 22.3
90 95 91 C B 42.6
66 87 83 .. D 101
88 89 62 B B 32.3
54 95 39 C D- 29.3
82 75 85 E B 45.4
53 80 48 D B+ 31.6
90 99 84 A C- 126
94 93 82 B B- 78.1
51 60 34 B B- 70.0
67 76 71 C C- 74.0
14 59 8 C E 73.6
CitiTre 1.2 r CTRN 20.83 -0.21 -12 164 19o

Companh 1.2 CBD 11.24 -0.79 +38 1.4m 7o
Conns
CONN 23.36 -1.40 -20 660 16o
Copart
CPRT 38.38 -0.31 +21 957 22o
Costco 1.0 r COST 160.7 -2.08 -26 1.7m 30o
DSW
3.4 DSW 23.51 -0.31 -21 2.1m 12o
DardenR 3.8 DRI 58.39 -0.90 +30 2.2m 19
Dennys
r DENN 9.69 -0.09 -25 417 22o
DicksSp 1.5 DKS 36.19 -0.97 -45 1.7m 11o
Dillards
.4 DDS 67.82 -0.92 -24 496 8o
Dineequ 4.4 r DIN 84.18 -2.04 -42 108 14o
DollarG 1.2 r DG 71.54 -0.29 -32 3.1m 18o
DollarTree DLTR 76.58 -2.29 -22 2.6m 30o
Dominos 1.1 r DPZ 109.4 +0.15 +38 857 34o
Dunkin 2.5 DNKN 42.94 -0.29 +33 1.9m 22o
eBay
EBAY 28.05 -0.52 -44 7.3m 13o
ElPolloLoco LOCO 12.66 -0.34 -26 614 18o
Essende 1.7 ESND 32.95 -0.37 +30 247 10
EstDelh 1.3 DEG 24.57 -0.30 -44 37 32o
EthanAl 2.0 ETH 27.73 -0.78 -24 116 19o
Express
r EXPR 17.32 -0.45 -38 1.3m 14o
FmsDaves DAVE 7.33 -0.26 -20 37 48
Fastenal 2.8 FAST 39.99 -0.30 +14 3.0m 22
FiestaRest FRGI 33.74 -1.38 -27 300 22o
FinishL 2.2 FINL 16.26 +0.06 +75 1.7m 9
FiveBelow
FIVE 31.81 +0.68+152 3.0m 35o
FootLoc 1.6 r FL 64.01 -1.07 -39 1.7m 15o
Fossil
FOSL 37.80 -0.34 -36 1.3m 6o
Francseca FRAN 16.51 -0.17 -16 581 21o
FreshMrkt
TFM 23.76 -0.58 -29 538 14o
GNCHdgs 2.3 r GNC 30.75 -0.34 -71 842 10o
Gamestop 5.0 GME 29.05 -1.51 -8 2.3m 7o
Gap
3.7 r GPS 25.20 -1.10 +13 6.5m 9o
Genesco
r GCO 55.87 -0.76 -5 204 12o
Genuine 2.9 GPC 85.87 -1.27 -32 540 18o
Grp1Auto 1.1 GPI 77.34 -1.85 -43 141 11o
HDSupply
HDS 29.10 -0.90 -14 2.2m 18o
HSN
2.8 r HSNI 50.50 -1.19 -30 215 15o
HabitRest HABT 23.51 -0.52 -19 235 90o
HibbettSpt HIBB 31.21 -0.34 -4 743 10o
HmDepot 1.8 r HD 131.4 -1.55 -14 4.3m 25o
InglsM 1.5 IMKTA 43.24 -2.82 +13 157 14o
IngramM 1.3 IM 30.90 -0.71 -47 762 11o
InsightEnt NSIT 25.72 -0.82 +3 167 12
JackInB 1.6 r JACK 75.32 -1.73 +24 843 25o
Jamba
r JMBA 13.03 -0.18 -40 109 ..o
JD.comA
r JD 32.38 +0.16 -12 10m ..o
JumeiIntlA JMEI 9.21 +0.01 -21 1.8m 38o
KARAct 2.9 KAR 37.50 -0.51 +5 1.6m 22o
KeurigG 1.5 GMCR 88.87 -0.35 +16 5.7m 24o
Kirklands
KIRK 14.31 -0.42 +2 256 16o
Kohls
4.0 KSS 44.45 -1.52 0 4.1m 10o
KonaGrill r KONA 14.15 +0.36 +6 163 ..o
KrispyKrm
KKD 14.86 -0.23 -20 422 19o
Kroger
1.0 KR 41.94 -0.49 -37 5.6m 20o
LBrands 2.1 r LB 96.58 -1.77 -29 1.2m 25o
LKQ
LKQ 27.99 -0.74 -20 1.1m 20o
LaZBoy 1.6 LZB 24.25 -0.24 -4 340 17o
LibIntrVtA LVNTA 44.24 -0.21 +1 551 7o
LibertyIntA QVCA 26.40 -0.63 -3 2.4m 19o
LithiaMo .7 LAD.111.3 -2.40 -37 207 16o
Lowes 1.5 r LOW 74.90 -1.23 -3 4.4m 23o
Lululemon LULU 50.00 +0.03 -17 3.1m 27o
Luxotti
1.2 LUX 65.02 -1.18 -48 25 33o
Macys 4.2 r M 34.50 -1.37 +53 13m 8o
5 5 5 5 5 52-wk

Vol% Vol P
IBD gives you ratings to

tell you which stocks out of thousands
are the best performers. We list 33
industry sectors from strongest to
weakest.
. Exceptional stocks with
earnings growth, market-leading price
performance and other fundamentals
appear at the top of a sector and are
B7

Psychological Market Indicators

Date
12 MONTH HISTORY
Low Date High Date
HOURLY NYSE VOLUME & MARKET CHANGES
NYTime
5 YEAR HISTORY
Low Date
High Current 10 AM
11 AM
CBOE Market Volatility Index (over 50 is bullish)

Vol% Vol P 07/20/15 10.7 08/24/15 44.0 07/04/14 8.4 08/08/11 50.5 19.1 12 PM
.................................................................................................
52-wk
51 63 46 C B- 28.7 MarineMax r HZO 17.87 -0.43 +11 277 22o
57 90 31 A E 70.4 MttrsFrm MFRM 45.48 -1.12 +79 670 20o
83 64 94 B B+ NH McDonal 3.0 MCD 117.5 -0.34 -25 5.3m 24o
4 36 2 B E 66.2 MnsWea 5.0 MW 14.42 -0.10 -30 1.8m 6o
77 60 54 A C 153 Mercado .4 MELI 114.3 -2.34 +11 570 41o
56 95 29 .. A- 30.0 MichaelsCos MIK 21.93 -0.76 -47 504 13o
87 78 82 B D 77.0 MonrMu .9 MNRO 67.72 -1.94 +18 232 33o
43 54 22 B D 83.0 MSCIndu 3.1 MSM 55.01 -1.49 +30 620 14
57 87 27 B E 35.0 NatGrcsVit NGVC 20.46 -0.27 -10 59 28o
75 48 91 B A- 59.8 NathnsFms NATH 50.00 +1.29 +11 21 25
24 43 14 C C- 28.0 Noodles
r NDLS 10.89 -0.05 -37 120 40o
25 46 16 B D- 77.7 Nordstr 2.9 JWN 51.34 -2.74 +72 6.0m 14o
97 96 89 A C 277 OReillyAto r ORLY.254.4 -3.29 +1 751 29o
46 71 31 B C- 13.5 One800FlrA FLWS 7.94 -0.49 -2 365 24o
22 21 9 D E 27.1 Overstk
r OSTK 12.25 -0.26 -14 144 76o
76 61 86 B B 208 Panera
r PNRA 193.4 -0.81 -29 368 31o
50 92 32 B E 79.4 PapaJoh 1.2 PZZA 56.34 -1.21 -33 325 28o
32 34 18 B C+ 22.7 PapaMurph FRSH 11.69 -0.48 -41 129 24o
69 78 56 C B 29.5 PCConnect PCCC 22.61 +0.02 +7 45 13o
57 93 31 B D 54.4 Penske 2.3 PAG 43.24 -0.88 -9 251 11o
74 75 79 .. C 18.4 PetMedE 4.3 PETS 16.77 -0.15 +40 229 16o
85 89 92 B B- 84.4 Pool
1.3 r POOL 81.02 -2.29 -7 284 29o
82 89 62 A B- 66.5 Popeyes
PLKI 56.87 -0.78 -31 145 30o
50 67 57 D D+ 16.6 Potbelly
r PBPB 11.85 -0.19 -51 112 47o
64 69 61 B D+ 103 Pricesm .8 PSMT 83.07 -2.42 -23 123 28
12 5 8 D E 16.2 RaveRestrnt RAVE 5.63 -0.03 -55 35 ..
47 92 21 C D- 95.0 RedRobin RRGB 61.71 -1.51 -39 166 19o
46 19 52 B C- 45.7 Restaurnt 1.4 r QSR 35.99 -0.91 +25 1.6m ..o
59 97 32 A E 106 RestoratnHrd RH.83.07 +2.26 +52 1.7m 30o
44 48 26 C C- 21.7 RetailMeNt r SALE 10.12 -0.11 -62 380 15o
68 91 43 A D 30.9 Ritchie 2.6 r RBA 24.19 +0.12 +33 790 21o
88 88 83 A B 56.7 RosStor .9 r ROST 53.86 -1.07 -20 2.5m 21o
30 58 21 C D- 32.9 RushEnt r RUSHA 20.99 -0.22+149 501 10
87 95 75 A B 17.8 Ruths 1.5 RUTH 16.11 -0.13 +22 226 19o
54 62 59 .. A- 35.3 SallyBeauty SBH 28.53 -0.02 +31 3.0m 18o
48 53 37 C D+ 42.0 Scansource SCSC 33.66 -0.24 +44 224 13
10 20 12 E D+ 46.2 Sears
SHLD 19.36 -1.15 +51 940 ..o
58 92 31 A C 35.8 SelctCmft
SCSS 22.64 -0.43 -36 535 13o
53 91 18 A D 96.8 ShakeShack SHAK 38.54 -1.63 +14 789 99o
44 59 37 D B- 30.0 ShoeCar 1.1 r SCVL 23.21 -0.13 -9 114 16o
68 14 83 D B 49.1 Shutterfly SFLY 45.29 +0.09 -18 333 ..o
73 86 14 A B+ 74.3 Shuttershck SSTK 31.08 -0.27 -45 321 26o
50 96 35 A E 152 SignetJ
.8 SIG.116.4 -0.58 -3 1.0m 18o
59 86 56 C C+ 27.8 SonicAu .6 SAH 23.30 -0.50 +65 453 11o
93 94 86 A A- 36.7 Sonic 1.4 r SONC 30.82 -0.43 -30 749 28
34 36 13 B C+ 47.3 Sothebys 1.5 BID 26.48 -0.60 -58 486 13o
43 72 22 C D 33.9 Spartan 2.5 SPTN 21.87 -0.04 +54 294 11o
87 91 49 A B+ 38.5 SproutsFarm SFM 25.69 -0.12 -19 1.4m 32o
6 18 9 D D 23.3 StageSt 7.0 SSI 8.53 +0.25 -11 960 8o
99 99 99 A B 109 Stamps
STMP 106.3 -1.54 +7 341 29o
7 42 11 D E 19.4 Staples 5.1 SPLS 9.48 -0.08 +92 20m 9o
92 94 92 A D+ 64.0 Starbuc 1.1 r SBUX.59.52 -0.83 +9 9.0m 37o
22 54 13 C E 13.0 SteinMa4.3 r SMRT 6.96 -0.02 +53 281 9o
34 62 20 .. B- 12.0 Suprvalu
SVU 6.74 -0.11 -57 1.6m 8
77 66 89 C C 96.9 Synnex
.9 SNX 91.03 -1.68 -37 132 14
75 52 80 C D 42.0 Sysco
3.0 SYY 41.25 -0.29 0 4.1m 22o
80 78 71 A B 76.9 TJXCos 1.2 r TJX 70.65 -1.20 -10 3.3m 21o
52 75 43 C D- 85.8 Target 3.1 r TGT 72.33 -1.47 +14 6.7m 15o
63 71 76 E C- 79.1 TechData r TECD 66.63 -1.50 -48 242 12o
60 71 53 B D 40.8 TxRoadh 2.0 TXRH 34.51 -0.21 -49 373 26o
40 54 29 B B 109 Tiffany
2.2 TIF 73.23 -2.28 -18 1.4m 18x
92 69 97 B B- 17.5 TileShop
TTS 15.99 -0.27 -28 386 57o
10 20 12 D D- 17.0 Tillys
TLYS 6.07 +0.03 -21 88 12o
87 93 65 A C+ 96.3 Tractor
.9 TSCO 85.87 -2.22 -23 776 28o
27 36 22 E C- 18.1 TravelCt
TA 10.38 +0.60+108 592 6o
82 96 50 A E 32.2 TucowsA
r TCX 21.25 -0.59 -61 34 24o
50 66 13 C B 83.9 UnitdNatFds UNFI 40.36 +0.24 -4 834 14o
48 71 34 D D- 18.2 UtdOnln
UNTD 11.49 -0.19 -79 37 5o
37 73 14 B C- 47.3 UrbnOutfit r URBN 23.03 -0.73 +5 3.8m 12o
35 32 41 D D+ 34.6 VilgMk 3.9 r VLGEA 25.55 -0.33 -30 18 14
73 75 24 A B- 30.7 VipshpHldgs VIPS 16.26 -1.22 -25 11m 31o
33 46 25 C C+ 91.0 WalMart 3.3 r WMT 58.98 -1.32 -7 13m 12o
77 87 58 A C 97.3 Walgrens 1.7 WBA.83.34 -1.37 -26 3.8m 21
88 51 98 D B 56.8 WayfairA
W 46.87 -0.25 -61 476 ..o
73 81 83 D B 11.7 Wendy's 2.3 r WEN 10.50 -0.20 -18 3.4m 31o
51 64 28 B B 57.6 WholeFo 1.6 WFM 33.38 -0.27 +15 8.0m 20o
39 85 21 A E 89.4 WillSon 2.3 WSM 59.93 -1.21 +28 1.7m 17o
47 67 29 B E 261 Graingr 2.4 r GWW 194.9 -1.94 -8 784 15o
54 66 37 B B 95.9 YumBran 2.5 YUM 72.20 -1.34 -31 3.2m 23o
46 70 31 D C- 46.6 Zoe'sKitchn ZOES.28.47 -3.07+118 751 99o
21 35 14 B C- 41.8 Zumiez
ZUMZ 15.59 -0.21 -8 465 11o
Daily
Jan. 1
-1.3% Change
+4.16%Since
19. CHIPS
98 96 88 A B- 150 7AvgoTc 1.3 AVGO 140.5 -3.40

92 97 85 B B 17.17Cascade r CSCD 16.08 +0.18
98 91 97 A B- 32.37Inphi
IPHI.27.77 -0.68
96 89 88 A B+ 42.87MACOM
MTSI 38.04 +1.07
99 87 94 A A- 69.37Monlit 1.3 MPWR 63.22 -0.56
95 81 91 A B 37.67Silicon 2.3 SIMO 31.83 -0.10
-31 2.4m 15o

-64 22 20
-25 539 27o
-22 312 29o
-51 138 34o
-14 306 15o
44 45 34 B C- 114
87 85 89 C B- 30.0
66 15 93 C B 53.3
70 99 25 A D- 129
83 82 47 A B- 69.0
62 58 45 A C- 25.7
94 97 56 A C+ 54.8
81 63 90 B C 58.5
43 28 46 C C 53.4
72 67 48 A D+ 77.4
37 37 35 D D+ 13.5
93 78 95 B B 27.3
48 48 36 C B- 25.3
89 84 77 A D+ 38.2
71 23 91 B A- 13.8
30 25 35 E B- 39.8
66 60 58 C B 20.3
53 31 25 A B+ 16.3
43 15 47 C A- 30.7
56 50 56 D C- 12.2
74 65 61 A B- 15.2
60 90 20 B B- 11.1
57 11 94 D B+ 21.7
78 46 87 A B+ 37.7
99 88 96 A B 29.0
-37 660 20o

-38 179 14o
+21 2.7m 48o
-27 1.7m 16o
-25 2.2m 17o
-4 13m 15o
-4 1.5m 34o
-29 3.9m 19o
+11 144 19o
+53 1.1m 39o
-65 122 12
-5 166 55o
+1 120 11o
-24 1.6m 10o
-53 66 14o
-41 834 45o
-36 60 18
-43 3.9m 99o
+1 194 21o
-25 26 30
-38 311 16o
-42 232 16o
-50 1.7m 37o
-3 25m 14
-13 2.7m 22o
ASML
.7 ASML 87.93 -1.43
AdvEngy
r AEIS 29.16 -0.25
Altera 1.4 ALTR 52.99 -0.01
Ambarella AMBA 56.59 -0.26
AnalogD 2.9 ADI 56.12 -1.41
ApMat 2.2 r AMAT 18.06 -0.44
ArmHld .7 ARMH 46.14 -0.58
Broadco 1.0 BRCM 56.48 -0.66
CabotMicro CCMP 42.77 -0.18
Cavium
CAVM 64.31 +1.79
Celestica
CLS 10.68 -0.13
CEVA
CEVA 24.47 -0.20
Chipmos .7 r IMOS 18.78 -0.35
Cirrus
CRUS 30.80 +0.18
Cohu
1.9 COHU 12.65 -0.23
Cree
r CREE 26.10 -0.29
CTS
.9 CTS 18.05 -0.20
Cypress 4.6 r CY 9.60 -0.12
Diodes
r DIOD 23.40 -0.28
DSPGroup r DSPG 9.72 -0.20
Entegris
ENTG 13.60 -0.14
Exar
EXAR 6.14 -0.09
Fairchild
r FCS 20.05 ...
Intel
2.7 INTC 34.91 -0.39
IntegDev
IDTI 26.98 -0.15
5 5 5 5 5 52-wk

Vol% Vol P
boxed in with additional important

data.
. Many big winning stocks
historically have come from stronger
sectors. The average for IBD's top
sector stocks has outperformed the
S&P 500 since March 2009, an uptrending market period. Remaining stocks in
each sector are listed
alphabetically.
01 PM
Ratioof price premiums in Puts versus Calls

02 PM
02/20/15
..............0.56
..........09/29/15
.............1.67
........01/18/11
..............0.47
.......08/08/11
................1.75
..........0.89
..... 03 PM
Mutual Fund Share Purchases/Redemptions (X-Money Market Funds) 04 PM
08/03/15
..............0.90
..........02/02/15
.............1.14
........08/03/15
..............0.90
.......01/01/13
................1.38
..........0.95
..... TOTAL
Thu Wed
467
1145
1704
2127
2536
3012
4221
451
1094
1584
1986
2462
3238
4512
Chg S&P500
+16
+51
+119
+141
+73
-225
-290
Dow Jones Ind.
-5.9
-17.8
-19.7
-21.8
-14.2
-19.9
-31.1
-29.0
-126.1
-144.5
-159.9
-104.5
-164.7
-253.2
17720.0
17622.9
17604.5
17589.1
17644.5
17584.3
17495.8
4221 4512 -290
.................................................................................
NewIssues in Last Year as % of All Stocks on NYSE

NYSE BLOCK TRADES (10,000 SHARES OR MORE)
04/27/15
..............0.0%
............01/30/15
..........10.4%
...........04/27/15
...........0.0%
..........08/08/14
............11.0%
............6.3%
.....
NYSE COMPOSITE INDEX % CHANGE DAILY
Price-to-Book Value of Dow Jones Industrial Average

17th
01/30/15
..............3.77
..........05/19/15
.............5.22
........10/03/11
..............3.02
.......05/19/15
................5.22
..........4.99
.....
N/A
Price to Earnings Ratio of Dow Jones Industrial Average
-1.5%
12/18/14
..............13.6
..........11/03/15
.............17.2
........10/03/11
..............11.9
.......11/03/15
................17.2
..........17.1
.....
Current % Dividend Yield of Dow Jones Industrial Average

12/29/14 2.17 08/25/15 2.77 11/29/13 2.03 10/03/11 3.05
3 months. (: on left, top 4 indexes since Jan. 1

on
right, top 4 indexes yesterday.)
................................................................................................
Since
Jan 1
3 Month
% Chg Index
: + 6.3%
+ 4.7%
: + 3.5%
: + 2.1%
+ 1.3%
+ 0.8%
1.5%
: 1.6%
2.9%
3.5%
3.8%
4.3%
5.8%
6.2%
8.3%
8.9%
U.S. Defense Index

Senior Growth Index
Defensive Index
Insurance Index
Dow Jones Utility
N.Y.S.E. Finance
S&P 600
New Issues Index
S&P Midcap 400
Value Line Index
Russell 2000
Consumer Index
Gold Index
IBD New America Index
Dow Jones Trans
Medical/Healthcare
Value
Yesterdays
% Chg
1587.18
845.36
2042.72
720.99
574.79
6325.75
672.73
831.21
1393.90
4315.87
1135.36
1431.53
31.17
398.40
7533.38
8500.65
0.5% :
1.4%
0.8% :
1.5%
+ 0.1% :
1.3%
1.2%
0.8% :
1.2%
1.6%
1.2%
2.1%
7.9%
1.4%
2.0%
1.2%

52-wk
15th
14th
11th
5327
+1.2%
5382
+0.1%
5877
-1.9%
2.50 HOURLY NASDAQ VOLUME & MARKET CHANGES
Market Indexes list sorted by % gain in last NYTime
+ 2.8%
1.8%
0.1%
+ 4.4%
7.0%
5.7%
3.2%
+ 3.3%
4.0%
7.8%
5.8%
12.5%
20.6%
2.1%
17.6%
0.6%
16th
5683
+1.6%
.................................................................................
Vol% Vol P
Thu
Wed
Chg
10 AM
11 AM
12 PM
01 PM
02 PM
03 PM
04 PM
219
517
762
946
1127
1339
1847
222
505
716
886
1089
1420
1964
-2
+11
+46
+59
+38
-80
-117
TOTAL
1847
1964
-117
Nasdaq Composite.
0.0
-32.3
-35.7
-43.6
-24.3
-39.9
-68.5
5071.1
5038.7
5035.3
5027.5
5046.7
5031.1
5002.5
.................................................................................
NASDAQ BLOCK TRADES (10,000 SHARES OR MORE)

17th
16th
15th
14th
N/A
7054
7700
7135
11th
8229
.................................................................................
THURSDAY VOLUME TOTAL

954
1,847,158,000
STOCKS ADVANCED ON
1873
STOCKS DECLINED ON
166
STOCKS UNCHANGED ON
455,100,000
1,358,254,000
33,804,000

52-wk
Vol% Vol P
71 98 27 A D- 17.6
43 23 59 C C+ 16.8
88 76 92 B B+ 73.1
33 17 53 C D- 16.5
97 79 71 A A- 84.5
49 33 61 B D- 49.6
83 71 69 B B 39.7
22 9 17 C C+ 16.8
77 60 88 B B 42.2
80 88 48 A C 52.8
78 55 68 A B+ 52.4
18 8 13 B D- 35.7
79 86 58 A C+ 39.6
67 56 53 A C 13.3
94 84 98 A B 33.8
80 95 44 A C 114
63 19 88 D B- 29.5
63 51 41 A B- 13.5
56 36 69 B C+ 58.7
68 82 30 A C 88.4
42 44 20 B C- 75.7
60 36 45 A B- 15.5
90 75 92 C B+ 15.1
67 23 87 B A 101
44 17 45 B B 30.0
73 46 81 B B- 58.5
74 97 32 A D- 112
9 17 6 E D+ 27.9
84 79 77 A C 25.8
65 35 78 B C+ 21.3
50 33 34 B B- 43.7
81 48 83 A B+ 60.0
79 50 79 A B+ 18.3
75 31 83 B B+ 50.7
94 90 85 C B+ NH Watrst 1.4 r WSBF 14.05 -0.11 -50 29 26
Invensense INVN 10.62 -0.06 -17 1.3m 16o

IXYS
1.3 r IXYS 12.01 +0.11 -49 64 13o
KLATenc 3.1 KLAC 68.05 -1.03 -50 1.3m 21o
KulickeSof
KLIC 11.10 +0.26+112 1.3m 16o
LamRsr 1.5 LRCX 78.70 -1.55 -44 1.5m 13o
LinearT 2.8 LLTC 43.30 -0.96 -12 2.4m 21
MKSInstr 1.9 MKSI 36.49 +0.06 -32 202 15o
Marvell 2.8 MRVL 8.47 -0.09 -20 5.3m 15o
MaximI 3.2 MXIM 37.59 -0.74 -22 2.6m 23o
Mellanox MLNX.42.27 +0.47+199 1.4m 15o
Microch 3.1 MCHP 46.44 -0.67 +21 2.4m 17o
MicronTech
MU 14.32 +0.25 +31 29m 5
Microsemi r MSCC.32.34 -0.50 -31 660 11o
NovaMeas NVMI 10.51 -0.11 -42 16 15o
Nvidia 1.4 NVDA 32.67 -0.50 -27 6.3m 20o
NXPSemi
NXPI 84.58 -1.34 -51 2.7m 14o
Omnivision OVTI 29.00 +0.07 -54 392 20o
OnSemi
ON 9.96 -0.36 -38 4.1m 12o
PowrInt 1.0 POWI 47.83 -0.09 +25 202 23
Qorvo
r QRVO 52.75 -0.48 -51 865 10o
Qualco 4.0 r QCOM 47.54 -0.53 +7 15m 10o
Rambus r RMBS 11.68 -0.06 -23 928 21o
RudolphTech RTEC 14.03 -0.21+170 769 17o
SanDisk 1.6 r SNDK 74.83 -0.77 -51 1.9m 20o
Semtech
SMTC 19.48 +0.29 -14 423 18o
SiliconLab r SLAB 50.88 -1.06 +2 233 23o
Skywk 1.3 r SWKS.77.80 -1.17 -41 2.3m 14o
SunedisnSmi SEMI 7.95 +0.19 +47 391 ..o
TaiwSem 2.5 TSM 22.96 -0.20 +2 8.9m 11
Teradyne 1.2 TER 20.62 +0.27 +32 3.2m 16o
Tessera 2.5 TSRA 31.66 -0.92 -30 287 12o
TexsInst 2.7 r TXN 56.53 -1.54 -2 6.2m 20o
TowerSemi TSEM 15.42 +0.32 +37 653 5o
Xilinx
2.6 XLNX 47.10 -0.87 -26 2.0m 22o
Daily
Jan. 1
-0.8% Change
+3.27%Since
20. S&Ls
79 97 24 A C 36.0
85 36 93 B B- 15.4
96 73 87 A B- 40.0
86 76 85 D B 14.3
94 83 85 B C 30.7
91 84 90 B B 12.0
75 64 75 B D- 13.4
83 60 88 C A- 14.8
75 55 82 B D 15.0
83 46 85 B A- 18.7
50 46 36 C D+ 21.2
84 69 71 A D+ 21.0
95 79 90 C A 13.9
90 70 81 B B- 13.1
77 95 42 A E 32.5
82 40 87 B B- 53.5
72 52 56 B B+ 19.2
95 67 86 B A- NH
97 95 86 A B+ 17.4
81 79 80 C D 17.0
86 63 90 B C- 18.8
98 85 93 A B- 17.8
75 73 58 A D- 36.4
95 92 94 C B 19.3
95 89 93 A C 35.4
BOFIHldgs BOFI 20.13 +0.43

BancOfC 3.3 BANC 14.59 +0.02
Bankuni 2.3 BKU 37.00 -0.36
BeneficialBnc BNCL 13.47 -0.23
BrkshrH 2.6 BHLB 29.51 -0.09
Brookli 3.1 BRKL 11.79 -0.10
CptlFed 2.7 CFFN 12.68 -0.07
CharterFncl r CHFN 13.37 +0.04
Clifton 1.2 CSBK 14.69 +0.03
DimeCty 3.1 DCOM 17.83 -0.13
Everbank 1.4 EVER 16.77 -0.10
FrstFncl 3.5 FFBC 18.45 -0.30
FtFnNw 1.7 r FFNW 13.78 -0.02
InvstrB 1.6 r ISBC 12.51 -0.20
Legacyt 2.3 LTXB 24.37 -0.70
MetaFncl 1.2 CASH 44.76 -0.18
NYCtyBc 6.0 NYCB 16.68 -0.27
Nrthfld 1.7 NFBK 16.26 +0.04
Oritani 4.2 r ORIT 16.54 -0.09
PplsUni 4.1 PBCT 16.26 -0.27
Provdnt 2.6 r PROV 18.70 +0.02
Sterling 1.7 STL 16.88 -0.38
SynchronyFinl SYF 30.01 -0.52
TFSFncl 2.1 TFSL 19.06 -0.17
WSFSFl .7 WSFS 32.19 -0.30
-51 1.4m 13o

-29 147 15o
+76 1.3m 16o
-20 240 46o
-10 108 14o
+25 363 17o
-44 307 22
+6 53 38
-28 45 43
-4 143 14o
-41 456 14o
-12 197 14o
-60 12 19o
-5 2.4m 24o
+13 328 16o
+11 41 15
-16 4.9m 15o
+26 157 36
+56 245 14o
-7 3.4m 18
-8 13 16
+57 1.3m 18o
-54 8.0m 11o
+16 285 76o
-23 82 17
5 5 5 5 5 52-wk

Vol% Vol P
Go to investors.com/sectors to find a
stock's industry sector and investors.com/
learn for more information on how to
succeed using IBD.
. = archived story on stock at Investors.com
r = repurchased stock in last year
x = ex dividend or ex rights
k = earnings due within four weeks
21. MEDICAL
Daily
Jan. 1
-0.9% Change
+6.85%Since
98 95 86 A B- 605 RegenrnPh REGN.551.5 -8.18 -18 619 45o

93 84 94 A B- 39.07EmergBio EBS 37.53 -0.58 +3

97 86 85 A B 29.07GlobusMed GMED 27.10 -0.11 -47
98 99 97 B B 51.77INCResrch INCR 48.44 +0.44 +24
94 90 93 A C+ 46.07Masimo MASI 41.80 +0.45 +21
97 91 95 B B+ 51.17NatusMed r BABY 50.48 +0.31 -16
91 80 97 C B NH 7PraHealth PRAH 47.95 +1.13+129
64 99 25 A B- 46.6
57 72 19 A D+ 73.5
86 92 58 A B- 66.9
56 36 58 B B+ 51.7
74 88 40 A B- 71.6
96 99 97 A C+ 110
74 99 33 A C+ 85.6
33 3 40 E B 52.0
83 38 92 B A- 45.5
29 11 21 B E 30.9
41 46 40 C C+ 38.1
36 78 23 C E 123
38 4 85 E D- 30.1
41 77 5 C D- 29.0
26 6 34 .. D 35.9
64 86 61 B C- 134
62 69 43 C B- 13.1
31 5 49 .. C 13.2
13 13 8 D D- 138
73 85 56 A B- 55.0
81 99 28 A B 57.1
96 91 79 B A 22.5
37 12 70 .. E 54.9
50 84 26 D D- 56.0
94 90 77 A B- 208
82 58 87 B C+ 68.5
67 23 91 D B NH
95 99 79 A B 340
47 43 58 C C- 50.5
17 5 23 D D- 140
43 78 7 C E 77.7
68 60 93 D C 48.3
77 88 59 B B- 120
90 88 68 A B 181
21 6 17 E B- 18.8
62 38 67 D A- 18.3
91 96 92 A E 87.4
68 50 99 D D- 156
64 55 58 C C+ 92.3
27 33 21 D D 19.8
86 86 74 B B- 45.4
51 84 48 C E 173
50 4 60 D B+ 25.4
10 13 3 D D- 20.6
25 48 13 .. E 20.5
55 48 56 B B- 36.7
361 26o
274 24o
577 27o
365 25o
256 35o
526 27o
AACHldgs
AAC 22.72 +0.17 +44 336 24o
ANIPharma r ANIP 43.49 -1.68 -39 223 18o
Abaxis
.8 ABAX 52.91 -0.63 -32 120 48o
AbbottL 2.1 ABT 45.26 -0.79 -8 5.8m 21o
AbbVie 4.0 ABBV 56.38 -1.25 -19 7.8m 13o
Abiomed ABMD.85.67 -0.87 -61 275 90o
AcadiaHlthcrACHC.61.51 +0.09 +31 944 29o
AcadiaPhm ACAD 34.48 -1.49 -28 882 ..o
AcordaThrp ACOR 40.41 +0.74 +24 733 32o
AdamsPhrm ADMS 14.83 -0.15 +57 171 ..o
AddusHC
ADUS 24.54 -0.27 -53 47 21
AdeptsHlthA ADPT 51.20 -0.81 -56 257 62o
Advaxis
ADXS 12.32 +1.40+194 2.4m ..
Aegerion
AEGR 8.95 -0.28 -25 622 14o
AeriePharma AERI 23.71 -0.86 -11 368 ..o
Aetna
.9 AET 108.9 +0.10 -21 2.8m 14o
Affymetrix AFFX 9.76 -0.03 -17 454 23o
AgileThera AGRX 7.61 -0.03 -31 37 ..
AgiosPharma AGIO 55.57 +0.16 -17 572 ..o
AirMethods AIRM 41.73 -0.68 -35 282 14o
Akorn
AKRX 35.09 -0.53 -7 1.4m 29
AlbanyMlc AMRI 19.88 -0.11 +57 505 23o
AlderBioph ALDR 36.19 -0.21 -3 525 ..o
Alere
ALR 39.01 -0.69 -36 500 16o
Alexion
ALXN 185.8 -3.12 -7 1.4m 35o
AlignTech ALGN 64.77 -0.99 -65 248 40o
Alkermes
ALKS 77.69 -0.96 +43 1.2m ..o
Allergan
AGN 309.5 +0.44 -24 3.9m 21o
AlmostFam AFAM 39.20 -0.20 -7 57 19o
AlnylamPh ALNY 88.18 -3.79 -37 577 ..o
AMAGPhr AMAG 27.85 -0.53 -58 548 9o
Amedisys r AMED 41.38 +0.33 -18 265 30o
Amerisr 1.3 r ABC 102.3 +0.75 +19 2.8m 20o
Amgen 2.5 AMGN 161.4 -3.15 +7 3.7m 16o
Amicusn
FOLD 9.02 -0.51 -36 1.7m ..o
Amphastar AMPH 14.19 -0.13 -3 212 ..o
AmsurgA AMSG 80.29 -1.38 -36 708 23o
AncorPhrm ANAC 108.0 -4.67 -28 579 ..o
Analogic .5 ALOG 83.19 -0.62 -5 79 20o
AngioDynm ANGO 12.66 -0.04 -67 61 23
AnikaTherp ANIK 37.81 -0.66 -25 116 21o
Anthm 1.8 ANTM 139.0 +1.23 -29 1.6m 12o
AppldGenTec AGTC 18.07 +0.21 +25 184 ..
AratanaThera PETX 5.53 -0.12 -6 474 ..o
AsemblyBio ASMB 7.72 -0.69 -59 24 ..
AstraZn 4.1 AZN 33.36 -0.43 -9 3.0m 8o
5 5 5 5 5 52-wk

Vol% Vol P
- = earnings in IBD today

o = stock has options
Growth stocks are highly speculative.
Do not buy any high-rated stock without
further research. Always analyze a
stock's daily and weekly chart to see if a
stock is in a proper base or near a sound
buy point and not extended in price too
far above a correct base.
B8
INVESTORS.COM
Most Active NYSE Stocks
NYSE Most % Up In Price
Cmp EPS Rel Acc

Rtg Rnk Str Dis Stock Name
Closing
Vol
Price Change (mil)
Vol%
Chg
EPS Rel
Rnk Str Stock Name
6
1
3
55
84
72
65
5
1
44
6.25
.24
1.92
32.33
34.03
30.55
17.30
15.37
6.12
36.93
33
+585
+138
+2
+19
46
+16
+13
+47
+181
62
97
96
55
32
54
79
71
27
90
9
31
19
56
76
51
57
32
6
50
3
1
4
55
71
93
80
4
4
41
B
E
C+
C+
C+
A
B
E
E
C+
Sunedison Inc
Halcon Resources Corp
Denbury Resources
Pfizer
At&t Inc
General Electric
Bank Of America
Kinder Morgan Inc
Freeport Mcmoran Inc
Oracle
+0.04
0.08
0.17
0.25
0.37
0.43
0.45
0.57
0.57
1.98
34.19
26.60
27.85
38.28
27.69
57.03
94.04
42.54
53.04
42.85
87
96
96
32
71
99
80
93
35
95
Worthington Indstrs
Performance Food Grp
Noah Holdings Ltd Ads
Vina Concha Y Toro
Actuant Corp Cl A
Globant Sa
Alliant Energy
Caci Intl
Empresa Nac Chile
Bbva Bn
IBD TIMESAVER TABLE
Symbol
Closing
Price
Net
Up
Vol%
Chg
WOR
PFGC
NOAH
VCO
ATU
GLOB
LNT
CACI
EOC
BFR
29.44
25.09
30.64
31.27
22.91
37.80
63.71
99.2
35.84
20.63
+2.45
+1.46
+1.70
+1.70
+1.11
+1.78
+2.95
+4.48
+1.41
+.80
+108 Key action of NYSE & Nasdaq top rated stocks for busy people. Bolded stocks = 80 EPS &
+242 Relative Strength & IPO within last 15 years. Stocks up with composite 98 or higher boxed.
+197
SMARTSELECT COMPOSITE RATING
SMARTSELECT COMPOSITE RATING
EARNINGS PER SHARE
EARNINGS PER SHARE
4
RELATIVE PRICE STRENGTH
RELATIVE PRICE STRENGTH
+241
INDUSTRY GROUP RELATIVE STRENTGH
INDUSTRY GROUP RELATIVE STRENTGH
SALES+PROFIT MARGINS+ROE
SALES+PROFIT MARGINS+ROE
+101
ACCUMULATION/DISTRIBUTION
ACCUMULATION/DISTRIBUTION
+288
52-wk
Close
Vol%
52-wk
Close
Vol%
Symbol Price Chg
Chg 6 6 6 6 6 6 High Stock
Symbol Price Chg
Chg
+110 6 6 6 6 6 6 High Stock
+48
STOCKS UP
STOCKS DOWN
9
99 90 96 A+A B 793 Alphabet
GOOGL 769.8 6.76 14
99 93 96 A+A B NH EpamSyst
98 97 98 B+ A A NH TALEduc
EPAM 82.07
XRS 48.01
BDX 155.9
LGND 111.9
+.37 +12
GOOG 749.4 8.66 24
+.52 +1 99 90 96 A+A C 775 AlphabetC
AVGO 140.5 3.40 31
+.02 +34 98 96 88 AA B 150 AvgoTc
REGN 551.5 8.18 18
+.47 +25 98 95 86 B+ A B 605 RegenernPh
96 92 81 A A B 564 IntSurg
r ISRG 539.1 6.06 16
.. .. 9 C Vs 2x Vix Short Trm Etn 6.42 +0.49 22.88 4 54 99 Kansas City Life Ins
KCLI 44.93 +44.73 99
97
97
96
A+C
B
NH
PerfrmFdGp
PFGC
25.09
+1.46
+242
93 89 81 B Sirius X M Holdings Inc 4.02 0.07 23.50 15 75 98 Monarch Financial
MNRK 17.01 +4.85 +999
95 87 85 A+A D+ 1477 PricelineGrp
PCLN 1314 18.57 24
ELS 65.68 +.76 +82
7 42 11 E Staples
9.48 0.08 19.64 +92 2 71 W A V E Life Sciences WVE 16.05 +2.26 59 97 93 93 A A B NH EqLifestyle
95 78 99 A+D C 684 Amazon
AMZN 670.7 5.12 17
MTSI 38.04 +1.07 22
78 46 87 B+ Intel
34.91 0.39 24.85 3 3 99 Aclaris Therapeutics ACRS 28.92 +2.95 +150 96 89 88 B+ A B+ 42.8 MACOM
94 97 78 A B B 212 MohawkInd
MHK 193.3 6.51 5
ATHN 157.3 +1.46 +15
AVGR 19.61 +1.67 +244 96 85 92 A+B C 170 Athenhltn
89 63 95 B Microsoft
55.70 0.43 41.21 +11 7 98 Avinger Inc
89 93 90 B B C 138 Lennox
LII 126.3 4.09 +66
LYTS 12.04 +.04 +33
26.72 0.52 24.77 7 83 55 Allied Motion
AMOT 22.07 +1.87
1 96 75 98 A D A+ NH LSIIndust
75 74 58 C+ Cisco
r ADS 269.1 4.24 11
89 90 56 AA D+ 312 AlliancData
99 96 95 C+ Facebook Inc Cl A
106.2 0.57 21.51 15 .. 94 Vs 3x Inv Silver
DSLV 74.65 +6.27 34 95 98 87 A A D+ 82.9 EllieMae
ELLI 65.14 +1.30 +72
89 68 86 A+A B 109 Accenture
ACN 103.3 5.82 +195
.. .. 24 D Vs Inverse Vix Shrt Trm 26.21 1.07 36.49 +30 65 88 Sohu.com Inc
SOHU 56.20 +4.70 +211 95 90 94 AA B NH Equifax
r EFX 113.2 +.25 +56
MTN 128.0 4.95 +32
88 69 95 BB C+ NH VailResorts
.. .. 79 B Pwrshrs Qqq Trust Sr 1 112.3 1.66 43.97 +39 35 98 B Communications
BCOM 26.26 +1.96 69 95 67 96 A B A NH OrbitalATK
r OA 88.06 +1.72 +112
84 98 45 B+ A D 140 Celgene
r CELG 112.2 3.55 25
72 96 43 D Apple Inc
109.0 2.36 44.56 +3 22 11 Americas CarMart
CRMT 26.69 +1.94 +30 95 54 99 A+A C 38.2Globant
GLOB 37.80 +1.78 +101
83 90 87 A .. C 803 Autozone
r AZO 755.3 9.38 5
B
A
B88.6
AristaNtk
ANET
72.86
+1.26
+25
94
98
78
Top Fidelity Sector Funds
Top Sector ETFs
Groups Highest % Of
83 83 72 C A B+ 88.5Checkpoint
r CHKP 82.68 3.83 +66
94 96 96 C A B 38.0 NoahHlgs
r NOAH 30.64 +1.70 +197
YTD Stocks At New High
YTD 4 Wk
80 90 37 AA B242 Illumina
r ILMN 181.3 5.67 42
Symbol % Chg
93 79 93 AA B+ NH Clorox
CLX 131.3 +.22 +121
% Chg % Chg
79 94 64 C+ B B294 ShrwnWlms
r SHW 263.2 6.32 28
92
98
88
BB
A32.2
Aceto
ACET
28.15
+1.10
+21
25%
FDN +22% Utility-water supply
1. Retailing
+ 19% + 1% FrstTr DJ Internet
76 79 48 A A B201 AdvAutoPrt
AAP 153.1 7.75 +45
CORE 90.60 +.45 +26
25% 92 72 98 A+C B+ NH CoreMrk
XBI +10% Comptr sftwr-dsktp
2. IT Services
+ 14% 3% SPDR S&P Biotech
69 83 58 B B D 178 MartnMariet
MLM 142.7 4.93 38
PRAH 47.95 +1.13 +129
22% 91 80 97 AC B NH PraHealth
PJP +10% Wholesale-food
3. Sftwr&Cmp
+ 11% 1% PS Dyn Phara
68 50 99 B+ D D156 AncorPhrm
ANAC 108.0 4.67 28
91
79
89
A+B
B
NH
AmWtWk
AWK
59.29
+.50
+122
Food-grain
&
related
20%
IS
Nasdaq
Biotech
IBB
+9%
4. Pharm
+ 8% + 1%
AON 93.27 3.65 +131
CACC 211.7 +2.28 46 66 72 55 B B D+ 107 Aon
20% 90 94 87 D A C+ 277 CreditAcpt
XLY +9% Soap & clng preparat
5. Biotechnlgy
+ 7% 4% SPDR Cnsmr Discrtnry
CMG 554.9 12.94 9
BMA 57.18 +1.51 32 65 94 27 C A C 758 Chipotle
18% 90 68 95 C+ A B 69.8 BancMcr
FBT +8% Cmp sftwr-gaming
6. Med Eq & Sys
+ 7% + 2% FrstTr NYSEArc Biotch
JAZZ 138.9 3.49 36
11% 90 68 82 AB B NH TransUnion
VHT +5% Food-meat products
TRU 27.02 +.17 +10 62 92 26 C A D194 JazzPharm
7. Const & Hse
+ 6% 1% VG Health Care
VRX 111.4 7.09 53
10% 89 23 98 A+B A83.7 58.com
XLV +5% Cosmetics/persnl cre
8. Consmr Disc
+ 6% 1% SPDR Health Care
WUBA 69.38 +1.14 +2 61 98 8 C A C+ 263 ValeantPhar
PRTA 67.43 4.40 +66
10% 87 98 95 B D B 73.9ValeroEngy
ITB +4% Medical-generc drgs
9. MedclDlvry
+ 6% + 3% IS DJ US Home Const
r VLO 71.68 +1.48 +34 58 10 99 B+ D C+ 76.4 Prothena
ZBRA 66.45 3.75 +103
10% 86 56 84 A C A NH ApplHosp
IYH +4% Houshld-applncs/hw
10. Health Care
+ 5% + 2% IS US Healthcare
APLE 20.68 +.17 10 57 95 19 D+ A D 119 ZebraTech
HAR 91.30 3.78 +7
85 54 99 A+D A NH KanCityLife
KCLI 44.93+44.73 99 53 91 25 DA D 149 HarmanInd
MSTR 173.5 3.61 +50
DLR 73.87 +1.31 +22 53 78 48 D+ E B 226 MicroStrat
Close 254.253.1 (1.2%) Since Jan 1, 3.68%
Close 10112.6155.2 (1.51%) Since Jan 1, 6.7% 83 64 88 A C B 75.4DigitalRlty
WHR 147.0 6.07 24
82 97 94 B D D+ 119 Tesoro
TSO 106.0 +1.16 +6 52 80 26 D+ B C+ 217 Whirlpool
CLB 111.7 6.89 +25
29% of NYSE stocks are above their 200 day moving average price line
82 67 91 C D A 13.3Sunrun
RUN 12.71 +1.08 +531 48 34 74 DB B134 CoreLabs
RDUS 58.62 3.53 42
81 78 92 AA C 51.5 Altisource
ASPS 28.52 +1.02 8 48 8 90 B+ .. C 84.6 RadiusHlth
r PII 85.01 10.28 +365
81 65 88 A D C+ 71.8 Sohu.com
SOHU 56.20 +4.70 +211 42 88 10 D A E 158 Polaris
GS 182.6 3.60 5
80 65 93 BC .. NH MultiPckSol
MPSX 18.04 +.06 11 42 51 50 C C E 218 GoldmanSachs
PDCE 54.92 3.62 +12
78 88 84 D+ B C 170 CIGNA
CI 143.0 +1.81 +32 41 24 80 DD C 65.0 PDCEnergy
PXD 130.5 3.89 +116
76 79 80 AC E 70.8 AlliantEnrgy
LNT 63.71 +2.95 +288 39 19 50 DB B181 PioneerNat
FANG 68.75 3.61 +79
76 49 95 C C B+ NH PJTPartnrs
PJT 25.88 +.72 +72 38 9 67 DB B 85.8 Diamondbck
NSC 85.06 4.73 2
75 89 85 B D D+ 60.4 MarathonPet
MPC 51.32 +1.62 +36 35 41 43 DB C+ 112 NorflkSthrn
KSU 71.92 3.92 +5
75 51 82 AC C 48.1AmerenCo
AEE 44.03 +1.03 +71 28 63 15 DB D123 KCSouthrn
PH 95.19 3.53 +9
72 96 67 A.. D 80.5 QuintilsTrns
r Q 69.86 +1.13 +29 26 32 28 C+ C D 132 ParkHanifn
Close 113.211.22 (1.07%) Since Jan 1, 5.36%
72 67 48 AA D+ 77.4 Cavium
CAVM 64.31 +1.79 +53 22 13 26 B+ E C+ 314 InterceptPhrm ICPT 166.0 8.30 +24
CXO 95.47 6.68 +87
72 28 91 A+C C+ NH WGLHldgs
WGL 63.18 +.30 +8 21 14 40 DC B134 ConchoResrce
ALNY 88.18 3.79 37
69 78 57 A C C+ 35.3 Changyou
CYOU 22.54 +1.55 +71 17 5 23 B+ D D140 AlnylamPh
XEC 95.74 4.82 +161
69 59 96 B D C 41.8 PBFEnergyA
PBF 36.89 +1.01 +26 16 15 34 DC D132 Cimarex
WYNN 64.27 4.72 22
68 30 88 C D B+ 63.8 SolarCity
SCTY 57.26 +3.57 +111 13 32 14 B.. B160 Wynn
CWEI 34.35 8.22 42
67 47 61 A B C+ 91.5 SandrFarms
SAFM 75.00 +2.15 +105 10 23 12 DD D 73.2 ClayWEgy
TQQQ 115.1 5.00 +17
67 45 89 D+ C A NH iRobot
r IRBT 36.95 +.66 +238 .. .. 86 B.. C+ 128 ProUltPQQQ
52-wk
Vol% Vol P 63 88 45 C B D 185 Fedex
SPXL 82.88 3.83 +79
FDX 151.8 +3.01 +240 .. .. 60 B.. B 97.6 DXDSp5Bll3x
IBB 332.1 5.28 +10
61 62 87 C C D+ 36.0 Worthington
WOR 29.44 +2.45 +108 .. .. 48 B.. D400 iShaNdqBio
85 97 48 A D+ 123 GileadS 1.7 r GILD.102.4 -0.98 -20 7.6m 8o
59 97 32 DA E 106 RestoratnHrd
RH 83.07 +2.26 +52 .. .. 4 B.. C+ 214 DxGldMnrBl3 NUGT 22.12 4.70 +77
38 31 45 B D+ 49.1 GlaxoSm 6.1 GSK 39.83 -0.41 -9 3.4m 15o
55 20 71 B C .. 28.5TEAM
TEAM 28.01 +1.47 84 .. .. 4 B.. C 242 DirxDlyGldBll JNUG 29.06 5.41 +14
71 58 65 C A- 63.2 Greatbatch
GB 55.74 -1.75 -5 195 22o
75 84 63 A B- 36.1 Grifols 1.7 GRFS 32.58 -0.29 -19 487 16o
26 69 25 .. E 95.5 HCAHldgs
HCA 64.74 -0.72 +4 4.8m 12o
41 51 25 C D 45.4 Haemonetic HAE 31.40 -0.21 -27 198 17
Sales+Profit
Margins+ROE
58 31 79 D B- 25.3 Halozyme HALO 16.16 -0.28 -43 699 ..o
55 67 35 C B- 50.9 HalyardHealth HYH 33.44 +0.59 -18 378 10o
52-wk
Vol% Vol P
52-wk
Vol% Vol P
52-wk
Vol% Vol P
HNT 65.75 +0.32 -18 726 33
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E 75 71 82 C B- 76.7 HealthNet
High Stock % Yield Symbol Price Chg Chg 1000 E 6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E
A D+ 48.4
34.43 -0.15 -43 431 17 6 6 6 6 6
Most Active Nasdaq Stocks

Cmp EPS Rel Acc
Rtg Rnk Str Dis Stock Name
Closing
Vol
Price Change (mil)
Nasdaq Most % Up In Price
Vol%
Chg
S&P 400 MDY
EPS Rel
Rnk Str Stock Name
Symbol
Closing
Price
Net
Up
Vol% 98 85 87 A A B NH BectDicksn
Chg 98 76 97 B+ A B+ NH LigandPhar
N.Y.S.E. Comp
Russell2K IWM
12 3 9 .. D- 65.6
47 2 59 D C+ 28.2
85 75 80 A B- 202
61 33 68 C B+ 43.4
98 85 87 A B- NH
22 40 5 .. C 12.9
54 49 68 E C 152
56 53 45 B C- 114
70 94 27 A D+ 480
30 12 28 D D 151
81 98 48 A D 72.1
8 2 6 E C 197
87 74 89 B B 19.1
68 44 84 B A- NH
8 3 9 D D- 39.9
17 3 24 .. C 30.0
96 98 97 A D+ 55.6
97 97 96 A B- 68.6
19 19 32 D D+ 27.8
85 92 74 B C 91.9
14 13 7 D D- 41.3
54 48 41 B D+ 34.4
84 98 45 A D 140
21 13 19 D B- 32.8
26 12 22 C D- 50.0
26 4 43 D D- 49.0
26 5 40 D C 47.0
79 96 53 A B- 83.0
28 28 11 C D- 63.7
93 82 85 A A 84.7
97 92 98 A A- NH
78 88 84 B C- 170
71 78 97 E D+ 29.4
13 2 4 E C- 116
38 2 73 E B- 38.1
12 46 6 C D- 65.0
39 40 29 D B 60.7
63 75 28 A B- 190
62 47 51 D B 16.4
92 62 96 C B+ 43.0
66 34 92 D B+ 44.8
59 81 35 B D+ 85.2
88 71 89 C A- 63.5
51 78 28 B D+ 33.7
70 42 84 D D+ 103
59 78 37 B D 52.3
50 77 23 A E 68.0
66 2 99 D A- 37.8
62 39 93 E B- 32.5
57 16 99 .. C+ 104
92 96 90 A C- 83.4
46 6 76 E C 17.0
72 73 82 B C 92.9
41 63 20 A E 96.6
19 16 12 E B- 18.1
71 80 59 B B 54.1
24 2 18 .. C 28.8
42 76 11 B E 46.0
17 35 5 .. D- 120
44 51 28 D B 26.2
71 89 74 C D+ 94.6
47 78 14 D D- 26.1
18 2 17 .. C- 24.8
18 4 9 D B 46.4
36 30 45 E C 14.0
96 94 98 B B- 18.5
17 2 20 .. D 43.3
24 5 19 D B 54.3
64 51 79 B C+ 45.9
11 12 16 E E 133
44 20 76 .. D 13.5
30 10 17 D C+ 14.4
26 26 16 .. B- 16.2
AtaraBio
ATRA 22.72 -0.62 +50 620 ..o
AtriCure
ATRC 22.17 +0.50 -41 120 ..o
BardCR
.5 r BCR 190.6 -0.78 -9 475 21o
BaxterI 1.2 BAX 37.54 -0.29 -43 2.7m 16o
BectDic 1.7 BDX 155.9 +0.02 +34 1.2m 21o
Bellerophon BLPH 2.75 -0.02 -52 40 ..
BioRadA
BIO 137.7 +0.61 +81 173 39o
Bio-Tec 1.4 TECH 89.62 -1.00 -29 154 26
Biogen
r BIIB 297.2 -2.12 -33 1.7m 17o
Biomarin BMRN 100.6 -1.07 -29 1.0m ..o
BioSpecif r BSTC 44.44 -0.57 -3 70 36
BluebirdBio BLUE 62.00 +1.56 -23 1.4m ..o
BostonSci
BSX 18.60 -0.28 -32 6.5m 20o
BrstMyr 2.2 BMY 69.28 -1.43 +22 7.0m 33o
BrkdlLiving BKD 18.22 -0.35 -17 3.8m ..o
CalitheraBio CALA 7.12 +0.43 -18 239 ..o
Cambrex
CBM.50.96 -0.49 -31 283 26o
CantelD .2 CMN 62.94 -1.90 +62 218 41o
CapitalSrLvng CSU 20.62 -0.11+160 633 99o
Cardinal 1.8 CAH 87.96 -0.26 -22 1.6m 18o
CardiovS
CSII 14.19 -0.21 -49 322 ..o
Catalent
CTLT 26.36 -0.18 +9 495 15o
Celgene
r CELG.112.2 -3.55 -25 3.4m 24o
CelldexTh
CLDX 15.01 -0.29 -57 954 ..o
Cellectis
CLLS 27.93 -1.24 -66 117 ..
CellrBiomed CBMG 21.04 +0.06 -13 41 ..o
Cempra
CEMP 28.86 -1.08 -62 710 ..o
Centene
CNC 61.86 +0.49 +83 3.2m 20o
Cepheid
CPHD 34.11 +0.72 -32 897 99o
CharlesRvLb CRL 79.38 -0.17 -25 328 22o
ChinaBion
CBPO 131.7 +0.24 +45 258 37o
CIGNA
.0 CI 143.0 +1.81 +32 2.1m 16o
CivitasSols CIVI 28.52 -0.34 +24 126 99o
ClovisOnclg CLVS 33.36 +0.83 +36 3.1m ..o
CoherusBio CHRS 23.30 -2.05 +35 307 ..o
CommtyHlth r CYH 25.51 -0.08 -46 1.7m 6o
Conmed 1.9 CNMD 42.55 +0.56 -9 171 25o
CooperC
.0 COO 136.4 -1.82 +17 769 18o
Cutera
r CUTR 12.69 -0.26 +35 59 ..
Cynosure
CYNO 42.26 +1.26 +44 263 41o
DBVTech
DBVT 35.03 -0.61 -61 67 ..k
DaVita
DVA 68.12 -0.01+312 5.0m 15o
Dentsply .5 XRAY 60.26 -0.19 -44 655 23o
Depomed
DEPO 18.85 -0.28 -27 1.5m 27o
DexCom
DXCM 81.73 -0.29 -43 484 ..o
DiplomatPhr DPLO 31.31 -0.18 -32 618 69o
DrRedyL .7 RDY 44.24 -0.93 +35 778 19o
Dyax
DYAX 37.45 -0.29 -61 1.3m ..o
Dynavax
DVAX 27.27 +0.49 -4 490 ..o
EaglePharm EGRX.96.82 -3.05 +28 427 ..o
EdwrdlifeSc EW.80.99 -0.58 -57 881 36o
EgaletCorp EGLT 11.21 +0.47 -1 117 ..
LillyEl
2.4 LLY 86.22 -0.07 -34 3.5m 25o
EndoIntl r ENDP 61.38 -0.65 -52 2.4m 13o
Endologx
ELGX 9.52 -0.08 -53 606 ..o
Ensign .6 r ENSG 46.76 -0.60 -7 144 19o
EntellusMed ENTL 15.91 -0.20 -68 18 ..
EnvisionHlthEVHC.23.81 -0.21 -44 1.6m 18o
EsperionTher ESPR 23.98 +0.26 -25 511 ..o
Exactech r EXAC 17.47 +0.05 -34 36 15
ExprsScrpt r ESRX 86.65 -0.04 +12 4.6m 16o
FlamelTech FLML 13.29 -0.67 -63 95 27o
FlexPharm FLKS 12.27 +0.03+191 205 ..
Fluidigm
FLDM 10.42 +0.08 -59 242 ..o
FoamixPhrm FOMX 8.29 ... -8 227 ..
Fonarrs
FONR 17.74 -0.20 -57 32 8
ForwardPhrm FWP 19.69 -0.76 -61 17 ..
FoundatnMed FMI 19.86 +1.45 +81 527 ..o
FresenM .7 FMS 42.45 +0.60 +84 271 24
GWPharma GWPH 68.69 -0.93 -13 296 ..o
GalmdPharm GLMD 8.45 ... -70 7 ..
GenMark GNMK 7.97 -0.12 -53 185 ..o
GenoceaBio GNCA 6.76 +0.33 -15 296 ..
51 50 24
46 77 31 D B- 23.3
13 3 12 E D+ 95.6
91 84 88 C B+ 160
58 34 97 .. D+ 42.3
81 53 96 C C 37.2
81 74 47 A C+ 58.7
89 72 85 A B- 43.0
69 78 44 A C+ 39.5
56 57 61 C B- 219
94 95 86 A B+ 84.1
91 92 88 B B- 124
73 77 48 A D 84.3
59 16 94 E B 19.4
90 77 95 B B+ 22.7
80 90 37 A B- 242
43 19 49 D B+ 40.1
47 7 85 D C- 19.4
64 37 72 A D+ 52.1
57 43 86 .. C- 133
12 14 14 E D- 17.9
90 96 76 A D+ 56.0
50 63 23 D B- 10.8
36 36 26 E C 28.7
56 39 40 A D+ 46.2
85 67 84 B C+ 70.3
22 13 26 E C+ 314
25 7 25 .. C 32.9
57 2 99 E B- 60.8
40 44 21 D B- 69.5
96 92 81 A B- 564
46 36 34 D B 17.1
59 33 53 C A- 77.8
62 92 26 A D- 194
70 56 78 B C+ 107
42 2 70 .. B 69.3
51 49 34 E B 26.3
35 66 11 C B- 24.7
43 6 76 .. C 89.8
23 17 10 D D 47.1
73 76 94 C D- 51.8
40 4 88 .. E 45.0
80 79 74 A C- 131
60 91 17 A D 72.4
52 82 41 C C- 88.2
98 76 97 A B+ NH
26 2 33 .. B- 15.0
48 57 35 B E 77.0
92 79 94 B B 22.9
36 3 55 D B- 39.9
53 43 53 C B+ 73.0
63 93 17 A D+ 134
65 94 35 B D 243
60 23 91 E B 43.8
67 78 22 A C+ 70.8
83 89 56 A C+ 86.1
88 62 80 A B- 79.5
49 56 45 B C+ 63.6
84 60 87 A B 20.6
51 59 37 C C- 26.4
13 7 18 .. D- 13.8
63 78 27 B D+ 13.2
73 57 75 B C 33.8
45 5 83 .. C+ 52.0
56 43 35 B D- 14.5
60 96 34 B D 82.4
58 49 53 D B 25.6
84 96 45 A B+ 76.7
89 74 92 B B+ 46.2
91 81 89 B B 62.7
57 3 96 E B- 58.5
54 24 97 .. D- 26.5
76 2 97 D A NH
34 3 19 B C+ 58.7
HealthS 2.7 HLS

o
Healthwys HWAY 12.97 +0.40 -29 244 28o
HeartWire HTWR 45.73 -2.16 -34 386 ..o
HenrySchn r HSIC 155.2 +0.30 -27 336 26o
HeronThera HRTX 25.96 -0.93 -37 434 ..o
Heska
HSKA 34.66 -0.29 -18 49 59
HillRom 1.3 HRC 48.72 -0.43+137 1.0m 18o
Hologic
HOLX 38.40 -0.59 -23 1.9m 23o
HorizonPhrm HZNP 21.30 +0.15 -44 4.4m 13o
Humana .7 HUM 176.9 +0.52 -36 717 23o
Icon
ICLR 75.41 -1.04 +55 783 20o
ICUMedical ICUI 110.3 -0.70 -43 84 30o
IdexxLabs r IDXX 69.83 +0.01 -42 378 33o
Ingnyta
RXDX 13.42 +1.09+118 426 ..
iKangHlth KANG 20.09 +0.12 -39 348 41o
Illumina r ILMN.181.3 -5.67 -42 1.3m 53o
ImuneDesign IMDZ 20.78 +0.52 -14 84 ..o
Immunogn IMGN 13.27 -0.41 -45 557 ..o
ImpaxLabs IPXL 42.03 +0.04 -18 678 42o
Incyte
INCY 114.8 -2.98 -28 1.2m ..o
InfinityPhr
INFI 8.00 +0.13 +5 992 ..o
Inogen
INGN.41.21 +0.48 -44 161 93o
InovioPhm
INO 6.62 -0.01 -33 776 ..o
Insmed
INSM 17.95 -0.39 -25 376 ..o
InsysThera r INSY 28.66 -0.59 -59 433 22o
IntegraLfsci IART 66.03 -0.16 -12 238 20o
InterceptPhrm ICPT 166.0 -8.30 +24 666 ..o
IntersectEnt XENT 19.60 -0.56 -44 245 ..
Intra-Cellular ITCI 54.60 -1.47 -35 329 ..o
Intrexon .5 XON 31.82 -1.15 -40 1.2m ..o
IntSurg
r ISRG 539.1 -6.06 -16 275 29o
IronwdPhr IRWD 11.34 +0.14 +46 1.7m ..o
IsisPhrm
ISIS 58.20 -1.16 -27 1.2m 99o
JazzPharm JAZZ.138.9 -3.49 -36 470 14o
Johnson 2.9 r JNJ 103.6 -1.61 +15 8.7m 17o
JunoTher
JUNO 44.91 -1.64 -11 977 ..o
K2MGroup KTWO 19.46 -0.83 -21 140 ..
Kindred 3.8 KND 12.76 -0.10 -19 1.1m 7o
KitePharma KITE 63.87 -2.61 -27 757 ..o
LDRHldg
LDRH 23.06 +0.14 -2 491 ..o
LHCGroup LHCG 46.52 +0.69 -1 135 25o
LaJollaPhrm LJPC 27.76 +0.19 -42 120 ..o
LabCorpAmer LH.121.7 -0.34 +2 1.1m 16o
Lannett
LCI 40.74 -0.72 -31 741 9o
Lifepoint
LPNT 69.67 +0.27 -53 230 17o
LigandPhar LGND 111.9 +0.47 +25 405 33o
LionBiotech LBIO 7.89 -0.13+158 893 ..o
Livanova
LIVN 55.85 +0.66 -28 404 29
Luminex
LMNX 21.96 -0.85 +6 271 24o
MacroGnics MGNX 31.27 -0.09 -29 218 ..o
MagellnHlth MGLN 60.46 +2.57 +84 477 17
Mallinckrodt r MNK 71.62 -2.83 -47 1.8m 9o
McKesson .6 MCK.190.0 -0.70 -52 938 15o
Medicines MDCO 38.52 -1.14 -7 1.1m ..o
Medivation MDVN 43.66 -0.33 +8 1.6m 25o
Mednax
MD.72.84 +0.31 -6 981 18o
Medtron 2.0 r MDT 77.90 -0.67 -9 5.0m 18o
Merck 3.5 r MRK 52.66 -1.36 +27 13m 14o
Meridia 4.0 VIVO 19.99 -0.23 +23 265 23o
MeritMed MMSI 18.57 -0.18 -63 169 20o
MerrmckPhr MACK 8.09 -0.11 -51 689 ..o
MiMdxGrp r MDXG 8.92 +0.82 +44 2.0m 49o
Mindray 1.4 MR 26.65 +0.01 +30 1.0m 14o
MiratiThera MRTX 32.51 -0.29 -48 96 ..o
Misonix
MSON 9.79 +1.24+102 32 17
MolinaHlth MOH.58.98 +0.03 -38 641 15o
MomentaPh MNTA 16.00 -0.57 -36 468 ..o
Mylan
r MYL 52.97 -1.42 -30 6.2m 12o
MyriadGen r MYGN 43.76 -0.08 -2 835 27o
Neogen
NEOG 58.10 -0.76 -4 151 63
Neurocrine NBIX 52.59 -2.84 +29 1.3m ..o
Neuroderm NDRM 18.06 +0.39 +29 239 ..o
NevroCorp NVRO 67.07 -1.27 -51 258 ..o
NewlinkGen NLNK 35.42 -1.05 -43 287 10o
37 46 34 B D- 106
86 85 86 A B- 60.3
83 76 75 B B 56.6
84 51 93 D B 21.1
81 74 94 C B 96.8
25 30 19 .. D 30.2
77 87 32 B B 40.8
30 4 52 E C+ 29.8
71 30 98 E A+74.9
42 36 34 D D 19.2
74 68 90 E B- 42.6
29 43 10 C E 23.7
24 6 16 D B- 78.7
81 78 47 A A- 121
31 61 9 .. D 39.8
70 89 56 B E 76.2
84 84 48 B D+ 53.1
84 73 82 B B 54.5
74 94 28 A B- 215
15 2 33 .. D 24.4
55 56 55 B C+ 36.5
61 57 81 C D+ 37.0
56 85 43 B D 40.5
54 7 92 E C 58.0
9 4 4 .. E 27.6
58 10 99 D C+ 76.4
15 8 8 .. C+ 252
70 56 77 C B- 28.5
55 62 61 B C 89.0
58 64 37 C B- 29.4
72 96 67 .. D 80.5
48 8 90 .. C 84.6
15 11 9 D C 16.3
57 52 91 .. D- 18.3
37 2 49 .. B+ 42.3
70 92 39 B D+ 42.5
68 70 59 A D- 75.3
50 68 44 .. C- 37.0
47 2 85 .. B 89.0
28 6 37 D B- 19.3
36 44 34 C C 55.0
35 3 59 E D- 52.3
52 70 38 B D+ 17.2
61 85 32 A C- 270
92 79 90 B B 113
61 42 53 A B- 39.8
26 50 14 D D+ 26.8
22 2 29 D E 79.5
24 2 12 D B 37.0
64 82 35 A C 80.8
21 20 6 D D- 18.9
96 84 89 A B- 77.5
69 80 53 A E 105
72 96 40 A D 29.7
36 5 52 .. B- 14.8
41 38 60 D E 23.3
85 75 86 A B- 41.0
68 85 32 A D+ 27.7
48 70 23 D C 12.9
89 90 74 A B+ 173
73 65 74 B C- 140
24 69 8 B E 60.9
35 4 57 .. D+ 67.0
19 23 6 D C- 52.9
77 64 82 B B+ 72.3
11 5 16 E D- 20.0
88 82 82 A B- 141
20 2 33 D C- 21.0
36 46 35 .. C- 29.9
50 2 97 .. C- 137
Novartis 2.6 NVS 85.30 -1.21 +3 1.9m 17o

NovoNrd .9 NVO 56.50 -0.70 -42 911 29o
NuVasive NUVA 51.84 -0.71 -56 220 38o
NxstageMed NXTM 20.15 +0.06 -19 411 ..o
OSISystem OSIS 90.96 -0.71 -44 80 26o
Omeros
OMER 13.57 -0.58 +11 420 ..o
Omnicell
OMCL 29.12 +0.05 -31 180 22o
OncoMedPhr OMED 20.68 -0.32 -4 129 ..o
Ophthotech OPHT 72.85 -1.89 +63 699 ..o
OpkoHlthn
OPK 10.04 -0.10 -43 2.8m ..o
Orthofix
OFIX 38.90 -0.47 -48 58 84
Osiris
OSIR 10.90 +0.80 -31 182 99o
PTCThera
PTCT 32.50 -1.54 -39 707 ..o
PacirPhrm PCRX 73.62 +0.64 -3 944 66o
Paratek
PRTK 16.22 -0.91 +35 74 ..o
Parexel
r PRXL 64.68 -0.27 +34 671 22o
Pattrsn 2.0 PDCO 44.40 -0.16 -5 814 19o
Perkine
.5 PKI 51.94 -0.68 -14 569 20o
Perrigo .3 PRGO.146.3 -3.19 -38 1.5m 19o
Pfenex
PFNX 11.97 -0.22 +13 86 ..
Pfizer
3.7 PFE 32.33 -0.25 +2 38m 14o
Pharmerica PMC 30.50 -0.34 +31 286 18o
PhibroA 1.3 PAHC 31.56 -0.99 -20 151 19o
PortolaPharm PTLA 50.44 -1.43 -35 323 ..o
ProqrThera PRQR 7.18 -0.19 -5 77 ..
Prothena
PRTA 67.43 -4.40 +66 526 ..o
PumaBiotech PBYI 75.10 -0.27 -6 728 ..o
QiagenNV QGEN 26.87 -0.30 -28 710 26o
QuestDi 2.2 r DGX 68.85 +0.09 -17 972 15o
Quidel
QDEL 20.58 -1.15 -12 242 35o
QuintilsTrns r Q 69.86 +1.13 +29 1.2m 22o
RadiusHlth RDUS 58.62 -3.53 -42 649 ..o
RaptorPh
RPTP 5.13 +0.18+130 2.5m ..o
RecroPharma REPH 8.45 +0.04 -44 17 ..
Relypsa
RLYP 27.67 -0.64 -12 2.5m ..o
Repligen
RGEN 28.93 -1.15 -27 277 99o
Resmed 2.2 RMD 55.19 -0.94+276 3.1m 21o
Retrophin RTRX 20.94 -0.41 +33 766 ..o
SageTherptcs SAGE 59.23 +1.74 +29 437 ..o
SngmoBio SGMO 9.42 +0.09 -10 928 ..o
Sanofi
3.7 SNY 42.94 -0.69 -32 1.1m 13o
SeattleGen SGEN 41.43 -0.72 -52 475 ..o
SelMedH 3.2 SEM 12.37 +0.22 -9 845 12o
ShirePlc .3 SHPG 199.6 -0.68 -17 784 17o
SironaDent SIRO 107.6 -0.16 -38 234 28o
Smith&Ne 2.4 SNN 33.46 +0.51+151 760 19
SorrentTher SRNE 8.11 +0.35 +5 411 ..o
SparkThera ONCE 45.52 -0.09 +32 506 ..o
Spectranet SPNC 14.04 +0.11 -57 294 ..o
StJudeM 1.9 r STJ 61.06 -1.13 +1 1.8m 13o
StemlineThr STML 6.33 +0.08 +37 136 ..o
Steris
1.4 STE 73.57 -0.53 -42 663 22o
Stryker 1.6 r SYK 92.71 -1.22 +2 1.6m 18o
Sucampon SCMP 17.46 +0.40 -46 371 24o
SumitThera SMMT 10.96 +0.21+500 33 ..
SuprnsPhrm SUPN 13.84 +0.19 -20 648 65o
SurgicalCare SCAI 40.20 +2.50+261 671 19o
Surmodics SRDX 20.25 +0.02+101 103 20o
SyneronMed ELOS 7.74 -0.03 -65 92 36o
TaroPharm TARO 153.6 -0.21 -37 74 12o
Teleflex 1.0 TFX 131.9 -0.14 -17 180 22o
TenetHlthcr r THC 27.63 +0.24 +28 4.0m 10o
Tesaro
TSRO 50.86 -1.45 +28 645 ..o
Tetraphase TTPH 9.65 -0.32 +7 1.0m ..o
TevaPha 1.8 TEVA 65.33 -0.54 +15 7.3m 11o
TGTheraptcs TGTX 11.07 -0.24 -25 350 ..o
ThermoF .4 TMO 138.2 -2.29 -4 1.7m 19o
TraconPhrm TCON 9.95 ... -35 36 ..
Trillium
TRIL 12.50 +0.05 -24 40 ..
Ultragenyx RARE 110.4 -1.06 -35 279 ..o
20 4 15 E C- 36.4
93 97 69 A B- 190
70 74 71 B C- 126
56 90 43 A E 148
75 64 87 B C- 56.4
76 89 65 B C- 62.5
84 71 73 C B 28.8
61 98 8 A C+ 263
62 66 45 A D- 96.7
93 98 81 A C- 40.3
14 31 2 .. D- 12.4
51 46 41 E C- 143
41 3 84 E B- 22.8
66 39 97 .. A 29.7
47 78 40 C C- 98.8
76 64 84 C D- 64.6
44 6 38 E A+27.1
31 7 27 D B- 24.8
14 21 14 .. C 23.5
39 6 38 C D- 38.5
73 76 46 A D 121
33 16 44 D D- 14.9
85 93 70 A B+ 55.4
Uniqure
QURE 17.40 +0.07
UnitdThrp r UTHR 158.1 -1.31
Unitedh 1.7 UNH.119.2 +0.39
Univrsl
.3 UHS 116.1 -0.63
USPhysT 1.2 USPH 51.61 +0.72
VCAInc
WOOF 53.73 -0.40
VWRCorp
VWR 26.59 +0.19
ValeantPhar VRX.111.4 -7.09
VarianMed r VAR 78.45 -1.18
VasclrSlts VASC 34.38 -0.17
Verastem VSTM 1.79 +0.01
VertexPhar VRTX 117.9 -0.59
VitaePharm VTAE 15.15 +0.30
VitalTherapies VTL 10.22 -0.20
WellcareHlth WCG 80.65 +0.69
WestPha .7 WST 62.05 -0.59
WrightMed WMGI 22.69 -0.35
Xencor
XNCR 14.80 -0.47
Xenon
XENE 8.05 +0.02
ZeltiqAesth ZLTQ 29.86 +1.61
Zimmer
.9 ZBH 100.7 -1.22
Ziopharm
ZIOP 8.26 -0.29
Zoetis
.7 ZTS 46.73 -0.36
-11 3.9m 18o

-29 599 17o
-19 102 30
-54 238 23o
-32 370 17
-53 8.4m 10o
-9 762 18o
-49 52 34o
-45 327 ..o
-32 1.2m ..o
+25 252 ..
-57 260 ..o
-36 332 24o
+14 284 34o
-35 558 ..o
+22 350 ..o
+23 20 ..
+61 1.1m 99o
+9 1.3m 15o
+27 3.6m ..o
-27 2.6m 26o
Daily
Jan. 1
-1.3% Change
-0.55%Since
22. MEDIA
42 59 37 C D+ 39.3
46 59 43 C C+ 37.8
85 97 83 .. B- 87.2
63 88 41 B C 64.0
51 65 31 A E 35.8
65 60 53 C C+ 13.3
40 78 26 D D 723
91 79 90 B A- 18.1
39 52 34 C C- 40.1
39 38 58 E D 58.1
37 35 58 E D- 59.7
58 37 76 D B 42.2
52 37 73 D C 40.6
62 74 36 B B- 26.4
76 86 58 A B- 109
68 13 83 B A- 18.0
40 48 28 B D+ 57.2
64 29 78 C A- 25.8
76 84 74 D B 14.5
30 27 47 E C- 17.6
31 27 57 E D- 17.1
90 64 88 A B- 61.8
11 26 10 D D 22.5
62 73 81 .. D+ 17.5
58 65 79 .. B+ 18.4
29 22 41 D D+ 46.3
46 48 56 C E 26.4
70 91 34 A C- 79.6
92 73 90 A B 35.9
45 36 44 A C 46.6
74 72 64 B C+ 33.4
7 25 16 D E 26.0
52 86 27 B D- 91.3
48 49 45 .. B- 14.4
19 17 18 B D 65.0
38 68 17 B D- 78.1
37 68 15 B D- 77.9
90 94 83 A C- 122
35 50 25 C B- 65.5
+18 387 ..o

-53 328 13o
21stCen 1.1 FOXA 27.49 -0.41 +10 12m 15o

21stCen 1.1 FOX 28.23 -0.27 +20 4.7m 16o
AMCNtwks AMCX 77.94 +0.07 +5 950 14o
CBSCIB 1.3 CBS 46.52 -0.98 -50 3.0m 14o
DiscoveryA DISCA 26.48 -0.70 -9 2.9m 14o
EntercomA ETM 11.10 -0.15 -4 130 13o
GrahamB .9 r GHC 496.0 -4.55 +3 25 15
GrayTV
GTN 15.57 -0.26 -4 742 15o
GrupoTe .4 TV 27.97 -0.23 -4 2.4m 22o
LibertyA LBRDA 51.46 -0.06+620 712 ..
LibertyBrdC LBRDK 51.24 -0.27 +67 322 ..
LibertyA
LMCA 38.58 -1.08+105 1.9m 99o
LibertyMedC LMCK 37.30 -1.00 +18 837 99
MSGNtwrks MSGN 20.67 -0.06 -8 956 8o
McgrwHi 1.4 MHFI 95.32 -1.20 +16 1.5m 21o
MediaGenral r MEG 15.26 -0.11 -42 835 ..o
Meredith 4.3 MDP 42.48 +0.08 -28 137 13o
NwMed 6.6 NEWM 19.93 +0.69 +12 304 36o
NYTimes 1.2 NYT 13.38 -0.25 -52 410 22o
NewsCo .7 NWSA 13.36 -0.31 -15 2.5m 31o
NewsCo .7 NWS 13.75 -0.33 -2 972 31o
Nexstar 1.3 r NXST 57.34 -0.34 -16 334 22o
Pearson 7.1 PSO 11.10 -0.14 -15 1.1m 10
RelxNv 5.5 RENX 16.76 -0.30 -30 102 6k
RelxPlc 2.3 RELX 17.73 -0.32 +90 431 6k
Scholas 1.6 r SCHL 36.76 -4.43+451 887 15o
ScrippsEWA SSP 19.55 -0.31 +29 415 47o
ScrippsA 1.7 r SNI 54.28 -0.75 -23 1.1m 11o
Sinclair 2.0 SBGI 32.21 -0.72 -46 558 14o
StarzA
STRZA 33.28 -0.84 -6 738 12o
Tegna 2.2 r TGNA 26.00 -0.58 -25 1.1m 13o
TimeInc 4.9 TIME 15.36 -0.35 -22 899 12o
TimeWar 2.2 TWX 64.86 -1.04 -14 5.5m 13o
TownsqMedia TSQ 11.16 -0.34 +50 70 28
Tribune 2.8 TRCO 35.33 -1.14 -14 509 9o
ViacomA 3.8 VIA 41.90 -1.71 -31 36 7
ViacomB 4.0 VIAB 39.80 -1.71 -34 3.0m 7o
WaltDis 1.3 DIS 112.0 -1.78 +6 9.3m 21o
WileyJo 2.7 JWA 44.64 -0.35 +26 268 14
23. ELECTRNCS
Daily
Jan. 1
-1.5% Change
-8.90%Since
THE INCOME INVESTOR
JOHNSON & JOHNSON (JNJ)

2739M Shares
70 Comp. Rating
YTD -1%
56 EPS
o$103.64 WESTAR ENERGY INC (WR)
YTD +2%
25% ROE 139.9M Shares
59 EPS
78 RS
77 Comp. Rating
o$42.04 DIGITAL REALTY TRUST INC (DLR)

88 RS
YTD +11%
83 Comp. Rating
64 EPS
o$73.87
88 RS
5% ROE
DEVELOPS HEALTH CARE PRODUCTS AND PROVIDES RELATED SERVICES TO THE ENGAGED IN THE GENERATION, TRANSMISSION AND DISTRIBUTION OF ELECTRICI- REIT THAT OWNS, ACQUIRES, REPOSITIONS AND MANAGES TECHNOLOGY-RELATCONSUMER, PHARMACEUTICAL AND MEDICAL MARKETS
TY TO ABOUT 698,000 CUSTOMERS IN KANSAS.
ED REAL ESTATE IN THE U.S., EUROPE AND ASIA.
Ann. EPS Growth +8% PE 17 Avg. Daily Vol 7,597,000 Debt 22% Ann. EPS Growth +1% PE 20 Avg. Daily Vol 1,069,100 Debt 103% Ann. EPS Growth 0% PE 49 Avg. Daily Vol 1,029,100 Debt 111%
Last Qtr Eps -7%aNext Qtr Eps Est +12% Last Qtr Sales -7% Last Qtr Eps -12%aNext Qtr Eps Est +19% Last Qtr Sales -4% Last Qtr Eps -65%aNext Qtr Eps Est % Last Qtr Sales +6%
3 Q's Avg Eps -5% PreTax Mgn 30%
3 Q's Avg Eps -8% PreTax Mgn 18%
Yield 4.6%
Yield 3.43%
Yield 2.89% R&D 12%
Acc/Dis C
Acc/Dis B-
Acc/Dis C+
In a long consolidation with 109.59 potential buy point.
MERCK & CO (MRK)

2765M Shares
YTD -7%
49 Comp. Rating
56 EPS
Back above 41.40 cup-with-handle entry, in buy range.
o$52.66 XCEL ENERGY INC (XEL)

45 RS
YTD +1%
77 Comp. Rating
71 EPS
Shapes long cup w/handle base with 75.30 buy point.
o$36.40 WELLTOWER INC (HCN)

82 RS
YTD -13%
78 Comp. Rating
95 EPS
o$66.01
47 RS
3% ROE
DEVELOPS PRESCRIPTION DRUGS IN THE AREAS OF DIABETES, OBESITY, RESPIRA- HOLDING COMPANY PROVIDING ELECTRIC UTILITY TO 3.49 MIL CUSTOMERS AND REIT THAT INVESTS IN HEALTH CARE AND SENIOR HOUSING FACILITIES LOCATED
TORY, CARDIOVASCULAR, WOMEN'S HEALTH AND OTHERS.
NATURAL GAS UTILITY TO 1.96 MIL CUSTOMERS
IN 44 STATES, D.C., U.K. AND CANADA.
Ann. EPS Growth -3% PE 15 Avg. Daily Vol 10,599,800 Debt 38% Ann. EPS Growth +3% PE 18 Avg. Daily Vol 3,488,500 Debt 113% Ann. EPS Growth +88% PE 40 Avg. Daily Vol 2,592,500 Debt 82%
Last Qtr Eps +7%`Next Qtr Eps Est +3% Last Qtr Sales -5% Last Qtr Eps +15%`Next Qtr Eps Est +10% Last Qtr Sales +1% Last Qtr Eps +50%aNext Qtr Eps Est +367% Last Qtr Sales +16%
3 Q's Avg Eps +2%
Yield 3.52%
Yield 5%
Yield 3.49% R&D 17%
Acc/Dis D+
Acc/Dis D
Acc/Dis C+
Hugging 10-week line; new base shows 61.80 entry.
Consolidating around 10-week line; below 37.35 buy point.
Retakes 10-week, below 40-week line; no discernible entry.
Dividend Leaders
Utility Leaders
REIT Leaders
Name
Ticker
Closing
Price
Yield Dividnd
% Grwth % Name
A T & T Inc
Verizon Communications
Philip Morris Intl Inc
Altria Group Inc
Pfizer Inc
C A Inc
Procter & Gamble
Maxim Integrated Prods
Reynolds American Inc
Paychex Inc
Cisco Systems Inc
Hollyfrontier Corp
General Mills Inc
Lockheed Martin Corp
Unilever Plc
Coca Cola Co
T
VZ
PM
MO
PFE
CA
PG
MXIM
RAI
PAYX
CSCO
HFC
GIS
LMT
UL
KO
34.03
46.1
89.08
58.43
32.33
28.5
80.29
37.59
45.5
53.35
26.72
42.26
57.23
215.22
42.82
43.49
5.52
4.9
4.58
3.87
3.71
3.51
3.3
3.19
3.16
3.15
3.14
3.12
3.08
3.07
3.06
3.04
2
3
11
8
11
50
7
8
8
7
51
40
11
23
5
9

52-wk
Vol% Vol P
Duke Energy Corp

Southern Co
P P L Corporation
Consolidated Edison Inc
Pinnacle West Capital
American Electric Power
Great Plains Energy Inc
Ameren Corporation
Dominion Res Inc Va
D T E Energy Co
W E C Energy Group Inc
Xcel Energy Inc
Ticker
Closing
Price
Yield Dividnd
% Grwth % Name
DUK
SO
PPL
ED
PNW
AEP
GXP
AEE
D
DTE
WEC
XEL
70.5
46.51
33.92
64.22
63.59
57.42
27.18
44.03
67.54
79.95
51.26
36.4
4.68
4.67
4.45
4.05
3.93
3.9
3.86
3.86
3.83
3.65
3.53
3.52
2
4
2
2
3
4
4
1
7
5
16
5
Ticker
Chimera Investment Corp

Pennymac Mortgage Inv Tr
Starwood Property Trust
Colony Capital Inc Cl A
Medical Properties Trust
Hospitality Prop Trust
Stag Industrial Inc
Omega Healthcare Inv Inc
H C P Inc
Ventas Inc
Welltower Inc
Parkway Properties Inc
CIM
PMT
STWD
CLNY
MPW
HPT
STAG
OHI
HCP
VTR
HCN
PKY
Closing
Price
13.99
15.91
20.78
19.75
11.39
26.61
19.01
34.42
37.24
54.81
66.01
15.94
Yield Dividnd
% Grwth %
13.72
11.82
9.24
8.1
7.73
7.52
7.31
6.51
6.07
5.33
5
4.71
10
12
6
5
2
2
9
10
4
8
4
28
The Dividend, Utility and REIT Leaders highlight companies with steady and growing
dividends as well as steady profit growth. Stocks must also meet price, volume and other
technical and fundamental requirements.
52-wk
Vol% Vol P
93 91 83 A B- 102 7IPGPhoton IPGP 90.12 -0.41 -41 252 20o 45 77 22 B D- 74.9 MinrlsT .4 r MTX 47.53 -1.98 +13 236 10o
51 69 39 B D+ 483 Newmkt 1.7 r NEU 373.0 -5.03 +53 72 19o
62 46 79 C B- 43.6 Agilent 1.1 r A 40.78 -0.65 -31 2.2m 23o 28 33 24 D B 34.3 Olin
4.5 OLN 17.75 -0.66 -19 2.7m 18o
71 83 53 A C+ 60.5 Ampheno 1.1 r APH 52.73 -0.14 +7 1.3m 21o 20 78 10 .. E 21.1 OrionEngn 7.5 OEC 9.86 +0.01+465 449 10
31 33 30 C C+ 90.0 Anixter
AXE 59.81 -1.79 -24 114 13o 38 45 10 B B- 28.4 PlatformSpec PAH 12.39 -0.49 +14 5.3m 18o
46 64 47 C D 65.0 ArrowElec r ARW 54.72 -1.17 -39 357 8o 52 88 37 C D- 41.2 Polyone 1.5 POL 31.25 -0.93 -47 278 16o
56 62 64 C D 47.3 Avnet 1.6 r AVT 43.81 -0.93 -29 708 9o 42 54 35 B D- 132 Praxair 2.8 r PX 102.9 -3.07 +3 1.7m 17o
25 20 37 C E 15.2 AVX
3.4 AVX 12.30 -0.20 +1 168 10 60 65 45 C B+ 95.7 QuakerC 1.6 r KWR 77.69 -1.93 +3 67 18
36 55 41 E C- 25.9 BenchmrkEl r BHE 20.78 +0.10 -35 269 12o 33 55 18 B D- 84.9 Rogers
r ROG 48.85 +0.03 +22 170 14o
80 68 94 C B+ NH Bruker
r BRKR 23.47 -0.05 +7 898 28o 30 58 23 D D- 49.0 SchlmA 2.8 SHLM 29.46 -0.09 -25 119 12k
49 68 25 B C 52.5 Cognex .8 r CGNX 34.33 -0.38 -36 337 24o 56 78 72 E C+ 67.8 Sinopec 2.9 SHI 39.10 -0.45 -34 7 15
81 81 82 B B 69.7 Coherent
COHR 65.73 -0.51 -26 101 16o 19 25 4 A E 34.0 Tantech
TANH 5.27 -0.01 -72 61 8k
38 45 37 B B- 25.2 Corning 2.7 r GLW 18.09 -0.43 -5 12m 11o 71 78 94 E C 33.7 Trinseo
TSE 26.43 +0.28 +14 236 8
16 23 20 C E 38.2 DTS
DTSI 23.01 -0.30 -27 75 18o 9 12 2 D E 23.3 Tronox 33 TROX 3.00 -0.34 +35 1.7m ..o
80 83 80 B D+ 97.6 Danaher .6 DHR 91.89 -2.24 +22 3.5m 22x
38 55 26 B C+ 40.2 USSilica 1.3 r SLCA 18.99 -1.86 +26 2.6m 16o
42 31 44 B B+ 44.5 DolbyLab 1.4 DLB 34.09 +0.08 +39 455 15o
86 72 93 B A- NH WD40
1.6 WDFC 102.7 +0.12 -10 55 33
51 30 68 C C+ 40.0 ESCOTech .9 ESE 37.28 -0.40 -20 95 23o
57 76 42 B B 79.3 Westlak 1.3 r WLK 53.69 -1.32 -22 547 10o
69 81 65 C C 93.3 FEI
1.5 r FEIC 80.80 -0.46 -10 207 25o
80 64 95 B B 24.5 Fabrinet
FN 23.25 +0.24 -11 253 14o
Daily
Jan. 1
-1.2% Change
-13.41%Since
23 44 11 C C- 65.6 FaroTech
FARO 28.71 -0.34 -59 100 33o 25. MACHINE
49 56 56 C B- 12.9 Flextronics r FLEX 11.02 -0.02 +15 6.9m 10o
3.2 ABB 17.71 -0.37 +13 2.7m 16o
67 76 65 B D- 15.8 GSI
GSIG 13.88 -0.15 -61 19 15 32 35 35 C C+ 23.7 ABB
76 78 88 C B- 19.6 IIVI
IIVI 18.77 +0.24 +25 230 18o 57 83 55 B D 42.6 AlldMot .5 AMOT 22.07 +1.87 -1 95 13
53 47 41 A C- 60.7 InterDi 1.7 r IDCC 47.45 -1.02 -22 238 16o 52 60 51 C B- 29.5 AltraI 2.4 AIMC 25.09 -0.81 -20 93 14
73 80 68 B C 57.7 Ametek .7 r AME 53.55 -0.80 +39 1.9m 21o
76 74 87 B C- 26.0 JabilCir 1.4 r JBL 23.64 -0.27+120 6.2m 9o
84 87 89 B C 60.4 AZZ
1.1 AZZ 55.44 -1.21 -41 82 19
44 54 29 B C 39.0 KeysightTech KEYS 28.46 +0.09 +22 732 11o
60 63 64 C A- 17.0 KimballElec r KE 12.44 +0.76+782 481 13o 76 65 86 B B+ 34.6 BwxTech .8 BWXT 31.05 -0.49 +27 846 18o
33 40 43 D B- 59.7 Kyocera 1.7 KYO 46.00 -0.98 -33 12 16 54 37 71 B C- 65.9 BadgerM 1.3 BMI 60.25 -0.12 +40 109 32o
41 70 28 C B 18.4 LGDispl
1.5 LPL 10.31 -0.20 -34 368 6o 45 52 43 C C+ 23.2 CalgnCa 1.2 CCC 16.83 -0.09 +33 320 18o
4.7 CAT 64.90 -2.82 +10 6.7m 13o
74 69 87 B C+ 114 Littelf
1.1 LFUS 106.2 -0.85 -45 81 21o 15 21 25 C D- 94.7 Caterpi
1.8 CLC 48.56 -0.29 -8 311 16
44 37 45 B C+ 77.4 MTSSys 2.0 MTSC 61.40 -0.37 +35 107 20o 39 54 30 B D 68.7 Clarcor
51 70 32 B B- 49.0 Methode 1.1 MEI 31.83 -0.65 +15 343 12o 40 80 24 D C- 59.3 CleanHarbors r CLH 40.84 -0.71 -28 376 23o
CFX 23.22 -0.30 -36 1.2m 12o
80 83 81 B D+ 350 MettlerToldo MTD 332.1 -8.64 -17 164 26o 23 57 8 D D+ 53.6 Colfax
73 78 96 D C+ 26.1 MultiFinelne MFLX 21.25 +0.36 -19 108 10o 28 63 34 C E 28.5 ClmbMckn .8 CMCO 19.36 +0.39 +4 84 12o
41 33 45 B C- 20.9 Newport
NEWP 15.95 -0.13 -18 127 12 32 40 26 C C 39.5 Donalds 2.4 r DCI 28.00 +0.07 +84 1.3m 18o
92 64 96 A A- 22.7 Orbotech
ORBK 21.31 -0.12 -16 180 10o 40 45 37 C C+ 78.2 Dover 2.8 r DOV 59.46 -1.99 +25 2.1m 14o
38 52 33 C C+ 46.4 Plexus
r PLXS 35.26 -0.31 -53 91 12o 49 65 48 C B- 73.3 EnerSys 1.2 ENS 56.59 -0.53 -18 246 13o
74 92 44 A D+ 80.0 ProtoLabs PRLB 63.53 -1.43 -24 161 33o 33 46 28 D B 70.2 EnPro 1.8 r NPO 44.04 -0.91 -35 112 22o
27 47 19 B D 17.3 RPX
r RPXC 10.83 -0.42+122 621 10o 36 47 26 B C+ 64.4 Flowser 1.8 FLS 40.80 -1.06 -15 1.2m 12o
64 74 68 D C+ 30.4 RofinSinar RSTI 26.73 +0.22 -28 90 18o 35 45 32 C C 39.8 FrankEl 1.4 FELE 28.00 -0.79 -32 197 19o
GNRC 29.14 -0.82 -11 777 10o
45 57 56 C E 25.6 Sanmina r SANM 21.25 +0.34 +66 1.2m 9o 37 61 22 B C- 50.8 Generac
1.9 r GGG 69.45 ... +34 425 20o
61 85 36 A D- 59.0 Sensata
ST 44.66 -0.18 -45 875 16o 73 81 53 A B 82.1 Graco
64 96 28 B C 29.5 Sparton
SPA 20.79 +0.62+176 118 13o 70 69 81 B B+ 27.1 HollySys 1.8 HOLI 21.89 -0.71 +61 429 12o
47
65
41
B D 117 Hubbell 2.4 r HUBB 93.36 -1.41 +33 358 16
81 90 69 A C- 102 Synaptics SYNA 79.83 -0.01 -4 472 12o
52 65 57 B E 73.7 TeConnc 2.1 TEL 63.39 -0.80 -13 2.1m 17o 27 58 27 C D 38.7 Hurco 1.3 HURC 25.18 -0.25 -43 12 10k
52 46 71 C B 28.1 TrimbleNav r TRMB 21.93 -0.45 -32 1.2m 19o 28 61 23 C E 76.5 Hystr-Ya 2.2 HY 52.46 +0.54 -11 66 10o
1.7 r IEX 76.19 -0.72 -3 488 21o
91 91 96 B B+ 57.9 UnivDisply OLED 50.96 -0.84 -60 308 57o 67 69 71 B C- 80.3 IDEX
27 60 21 E D- 17.7 Vicor
VICR 9.45 -0.36 +99 67 99o 40 8 67 D B- 11.5 IdealPower IPWR 7.98 -0.02 -51 9 ..
2.4 ITW 92.55 -1.42 +21 2.0m 18o
76 68 81 A D+ 137 Waters
WAT 131.3 -2.43 -36 312 22o 71 75 71 B C+ 100 Illinois
2.2 IR 53.42 -0.94 -2 2.3m 14o
17 46 12 C E 78.7 WescoIntl
WCC 40.04 -1.55 +99 1.3m 8o 50 69 33 B C 70.9 IngrslR
51 68 39 C C+ 44.0 ITTCorp
1.4 ITT 34.70 -0.94 -21 519 13o
57 95 19 A D 119 ZebraTech ZBRA.66.45 -3.75+103 1.2m 13o
88 76 96 B B 51.3 JohnBean .8 r JBT 47.36 +0.39 -38 108 26
2 11 4 D C- 49.0 JoyGlob
.3 JOY 11.87 -0.29 +54 7.6m 5o
Daily
Since
24. CHEMICAL
-1.2% Change -8.09%Jan. 1 55 83 48 C C- 56.3 Kadant 1.7 r KAI 41.09 -0.58 -51 28 13o
69 67 74 C B 43.5 Kaman 1.8 r KAMN 40.79 -0.32 +3 88 16
92 98 88 B A- 32.2 Aceto
.9 ACET 28.15 +1.10 +21 378 19o 3 11 9 D E 39.9 Kenname 4.5 KMT 17.94 -0.23+149 3.2m 11o
54 74 41 B D 158 AirProd 2.5 APD 130.4 -1.85 +81 2.5m 19o 36 68 25 C D- 72.5 LinclnE 2.5 LECO 50.40 -1.44 +26 601 13o
79 63 96 B B- 139 Airgas 1.7 r ARG 137.5 -0.06 +2 1.5m 28o 18 39 23 D D 23.2 Manitow .6 MTW 14.40 -0.39 +83 5.4m 27o
65 31 74 B B+ 65.0 Albemar 2.2 ALB 52.42 +0.59 +14 1.7m 13o 75 54 75 B A 22.9 NIDEC
.8 r NJ 18.45 -0.45 +33 105 29
48 85 39 C E 132 Ashland 1.5 ASH 103.3 -1.03 +59 849 14o 40 47 35 B D 84.5 Nordsn 1.5 NDSN 64.22 -0.65 +70 596 17o
6 43 5 E E 51.4 Axiall
4.7 AXLL 13.69 -0.85 +18 1.7m 8o 26 32 28 C D 132 ParkHan 2.6 PH 95.19 -3.53 +9 1.5m 13o
76 79 71 A D 70.9 Balchem .5 BCPC 61.81 -0.54 -29 82 24o 42 60 29 C C- 69.7 Pentair 2.7 PNR 49.58 -2.20 +42 2.2m 12o
54 41 74 D B 48.0 Cabot
2.2 r CBT 40.01 -0.96 -1 424 14o 25 9 32 D B+ 14.2 Percptrn 1.7 PRCP 8.67 -0.10 +15 33 ..o
70 64 84 B B 74.2 Celanese 1.8 r CE 65.92 -1.34 -37 569 10o 30 42 8 B C 69.8 PowerSolutns PSIX 21.73 +0.02 -27 85 23
65 72 68 E B+ 32.3 Chemtura CHMT 27.11 -1.41 +5 636 23o 28 38 23 C C- 30.8 ProgrssW 2.3 BIN 22.36 +0.20 -14 265 18o
45 65 32 B D- 95.7 Compass 3.6 CMP 73.94 -2.08 +33 291 13o 51 81 26 C C- 81.4 RegalBe 1.6 RBC 57.37 -1.07 +50 355 11o
42 80 16 B D- 29.0 CoreMldng CMT 12.50 -0.26 -48 21 7 66 60 84 C B- 44.9 RepblSr 2.7 r RSG 43.84 -0.46 +4 1.6m 21o
69 83 83 C C- 57.1 DowChm 3.7 DOW 50.25 -0.47 +6 13m 14o 41 59 22 B B- 28.8 Rexnord
r RXN 17.66 -0.55 -27 414 10o
55 73 43 A D 83.9 Eastman 2.8 EMN 66.80 -1.72 -26 938 9o 48 60 39 B C+ 127 Rockwell 2.9 ROK 100.0 -3.36 +7 1.2m 15o
40 57 29 C D 17.1 Ferro
FOE 11.04 -0.27 +3 759 13o 6 12 7 E D- 22.9 SPX
16 SPXC 9.12 +0.10 -2 827 ..o
21 28 23 B C- 64.7 FMC
1.8 FMC 37.54 -1.14 -14 1.4m 14o 72 79 71 B B- 93.1 Standex
.7 SXI 80.43 -0.93 -13 63 17
49 71 43 C D 46.0 FullerHB 1.4 FUL 36.12 -0.63 -57 120 16 58 78 34 A C- 151 Stericycle
SRCL 118.7 +0.05 -32 790 26o
71 79 64 B B- 104 GraceWR
GRA 96.85 -1.10 +47 733 20o 11 26 12 C B- 84.9 Stratasys
SSYS 25.85 +0.97 +68 1.8m 38o
22 37 2 B C- 40.4 Hi-CrshP 34 HCLP 5.51 -0.39 -44 344 2o 44 39 41 B B- 42.4 SunHydr 1.2 SNHY 31.06 -0.33 -17 68 21o
51
59
25
B
B47.6
Team
r
TISI 32.75 -1.03 -31 97 17k
21 51 7 C B- 24.6 Huntsmn 5.1 r HUN 9.84 -0.48 -25 3.4m 5o
20 36 10 C D 63.3 Innophos 6.4 r IPHS 30.14 -0.23 -15 174 10o 54 74 45 B C- 74.8 Tennant 1.4 r TNC 57.32 -0.99 +23 90 21o
92 82 94 A B+ 59.5 Innospec 1.1 IOSP 55.34 -0.73 -4 169 12o 36 75 27 D C 29.3 Terex
1.3 r TEX 18.64 -0.06 -43 816 9o
65 81 75 E B- 31.9 KMGChem .5 KMG 24.04 -0.46 +1 57 17 8 21 8 C B- 34.0 ThreeDSys
DDD 10.00 +0.55 +93 5.8m 33o
15 23 8 D C 13.9 KronosW 11 KRO 5.14 -0.44 +28 473 64o 29 54 22 B E 53.0 USEcolo 2.0 ECOL 36.62 -1.00 -45 79 21o
70 91 70 C C+ 107 Lyndelb 3.6 r LYB 87.69 -1.24 -33 2.5m 8o 81 63 91 B A- NH WasteCo 1.1 WCN 55.23 -0.56 +89 1.0m 27o
23 39 16 C D- 61.4 Mthnx 3.4 r MEOH 32.02 -0.93 -21 827 16o 70 67 80 C B 55.9 WsteMg 2.9 WM 53.28 -0.65 +52 3.2m 20o

52-wk
Vol% Vol P
B9
Top Drug Plays

Offer Nice Yields
BY NANCY GONDO
Pharmaceuticals arent just a source of relief

for physical ailments their oft-steady dividends can provide some comfort even if their
stocks underperform.
Today well look at four drug stocks in the
Dividend Leaders screen with yields that
beat the 2.05% average of the S&P 500.
PfizerPFE on Monday raised its quarterly payout by 7% to 30 cents a share. That works out
to $1.20 on an annual basis, for a 3.7% yield. It
will be Pfizers 309th consecutive quarterly
dividend.
The New York-based drug giant plans to redomicile in Ireland, and it announced last
month that its acquiring AllerganAGN for $160
billion. Analysts expect Pfizers annual profit
to fall 4% this year and climb 8% the next,
with sales to dip 2% before rising 9% in 2016.
Shares have been consolidating since late
July and are below the 10-week and 40-week
moving average lines. But the stock is up
about 4% YTD vs. the S&P 500, which is flat.
MerckMRK, which has paid a quarterly dividend since 1970, currently offers a 3.5% annualized yield. The New Jersey-based drugmakers sales fell the past few years. Views are for
a 6% dip this year and a 2% rise in 16. Annual
profit was flat last year. The Street expects
gains of 2% and 5% this year and next.
The stock is slightly underwater for the
year. Its been hugging the 10-week line as it
works on a base with a potential 61.80 entry.
Johnson & JohnsonJNJ, with an annual payout of 2.9%, makes the Dividend Leaders
screen but isnt in Thursdays IBD due to
space limitations. Like the broader market,
its flat for the year. A 13-month consolidation
shows a 109.59 buy point for now.
AmgenAMGN pays a 2.4% dividend. The biotech has five-year earnings and sales growth
rates of 15% and 8%, respectively. Analysts expect EPS to jump 16% this year and 6% the
next, and respective sales increases of 8% and
3%. The stock is shaping a cup with handle,
with a 165.10 buy point. Its up 2% YTD.
52-wk
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E 6 6 6 6 6 High

69 66 77 B B- 56.6 Woodwrd .8 r WWD 49.71 -0.50 +39 427 18o 94 98 78 A B- 88.6
62 47 78 C B+ 39.2 Xylem
1.5 r XYL 36.46 -1.00 -8 1.2m 19o 53 86 22 A D- 13.0
35 26 47 D B+ 38.0
Daily
Since 75 74 58 A C+ 30.3
1
26. APPAREL
-1.5% Change
+6.99%Jan.
30 24 39 C D- 38.9
61 91 51 A D- 109 Carters
1.0 CRI 89.31 -0.43 +1 739 19o 89 88 82 B C 49.8
26 32 39 B D- 29.7 Cheroke 1.2 CHKE 16.65 -0.18 +60 95 16o 48 61 55 B D 30.9
36 20 53 B B+ 43.9 Coach
4.1 COH 32.64 -0.69 +23 5.8m 18o 27 36 29 C C 18.7
38 86 20 B E 74.7 Columbia 1.5 COLM 43.98 -0.45 -45 198 19o 64 82 59 C D- 16.1
6 32 15 .. E 95.8 Deckers
DECK 49.30 -1.24 -11 1.0m 11o 93 86 92 B B- 32.4
54 82 31 B D 17.5
49 93 20 B D+ 73.9 GIIIApparel
GIII 46.26 -1.31 -22 434 16o
30 30 35 C C+ 47.7
41 54 48 C D+ 35.2 Gildan
.9 GIL 28.87 -0.49 -31 459 28o
43 14 84 D B 16.4
69 91 48 A C- 34.8 Hanesbr 1.4 HBI.29.35 -0.15 -32 2.3m 18o
87 75 94 B B+ 20.0
4 32 3 B E 37.3 Iconix
ICON 6.59 +0.29 -34 1.8m 4o
52 75 35 C B- 36.5
45 77 17 A C+ 35.8 KateSpade KATE 18.03 -0.49 +39 3.8m 43o
44 33 56 B D+ 33.2
48 80 21 A C+ 77.8 MichaelKors KORS 39.43 -1.51 -10 3.3m 9o
17 32 25 B E 43.5
88 92 95 A C 135 NikeB 1.0 r NKE 130.2 -0.71 -6 3.7m 32
65 32 97 D B 45.8
50 82 41 B D+ 91.2 OxfordI 1.6 OXM 63.74 -1.36 -18 127 17o
76 90 65 A D- 68.4
20 65 13 C E 129 PVH
.2 r PVH 74.09 -1.75+151 3.3m 10o
67 44 86 C B 14.2
32 73 25 D C- 28.2 PerryEllis
PERY 19.30 -0.17 +45 156 12o 54 24 65 B B 15.9
24 43 32 C D- 187 RalphLau 1.8 RL 112.8 -3.11 +4 1.2m 16o 42 57 20 B C+ 24.9
10 43 13 D E 23.1 Rocky
3.7 RCKY 11.78 +0.73 +88 90 9 60 62 33 A D- 13.5
68 99 59 A E 54.5 SkechersA
SKX 30.23 -0.44 -59 2.0m 18o 10 34 12 C E 69.4
44 69 24 B C+ 44.7 SteveMaden SHOO 30.54 -0.22 -28 550 17o 23 45 9 C D- 49.1
63 81 48 A D 105 UnderArmour UA.81.27 -1.84 -26 2.5m 83o 58 84 25 B D+ 48.4
56 87 53 C C+ 37.5 Unifi
UFI 29.37 -0.04 +24 107 14o 45 80 16 A E 42.0
49 80 33 A D 77.8 VFCorp
2.4 VFC 62.46 -1.13 +13 3.0m 20o 22 35 20 B C 47.0
12 41 11 C E 35.2 Wolveri 1.4 WWW 17.24 -0.05 -49 718 12o 33 86 19 .. E 36.0
11 41 13 C E 114
31 43 35 D C 14.3
Daily
Jan. 1
27. MISC
-1.4% Change
-17.64%Since
65 68 45 D A- 32.2

Vol% Vol P
AristaNtk ANET.72.86 +1.26 +25 725 33o

Brocade 2.0 r BRCD 8.82 -0.05 -18 3.7m 8o
Canon
3.9 CAJ 30.13 -0.55 -8 266 17o
Cisco
3.1 CSCO 26.72 -0.52 -7 25m 11o
Diebold 3.8 DBD 30.51 -0.61 -28 399 19o
ElecImag
EFII 47.16 -0.27 -38 168 24o
EMC
1.8 EMC 25.57 -0.43 -48 11m 13o
HPInc 5.9 r HPQ 11.90 -0.36 +1 26m 3o
IXIA
XXIA 12.81 -0.10 -43 257 19o
Juniper 1.4 JNPR 29.11 -0.29 -28 4.2m 15o
KornitDigital KRNT 11.42 +0.04 +33 58 47
LexmarkA 4.6 LXK 31.56 -0.72 -52 363 9o
Logitech 4.7 LOGI 14.89 -0.16 -31 242 99o
Mercury
MRCY 18.62 -0.42 -28 109 25o
NCR
NCR 25.60 -1.12 -4 2.8m 9o
NatInstr 2.6 NATI 29.50 -0.13 -40 138 27o
Netapp 2.5 NTAP 28.30 -0.64 +20 3.9m 12o
Netgear
NTGR 43.21 -1.12 -37 323 20o
NiceSyst 1.1 NICE 59.00 +0.33 -22 137 19o
Polycom
PLCM 13.15 -0.04 -19 913 14o
Qlogic
r QLGC 12.47 -0.07 +8 964 12o
Radware r RDWR 15.41 -0.08 -2 300 18o
RuckusWrls RKUS 10.19 -0.17 -9 1.3m 24o
Seagate 6.4 r STX 33.92 -0.86 -22 4.0m 9o
SierraWr
SWIR 16.28 +0.02 -32 343 16o
Silicom 3.7 SILC 26.92 +0.11 -35 21 12
SuperMicro SMCI 22.84 -0.39 -65 224 10o
Teradata
r TDC 26.82 -0.74 -22 1.9m 11o
WestCo 4.3 WSTC 21.05 +0.11 +8 275 6o
Western 3.4 r WDC 59.40 -1.56 -25 3.0m 8o
Xerox
2.7 XRX 10.19 -0.08 -11 12m 10o
ZayoGroup r ZAYO 26.38 -1.01+262 5.6m ..o
79 91 84 .. B+ 37.67BerryPlstcs BERY 35.21 -0.53 -61 560 22o
29. METALS
58 69 55 B C- 170 3M
2.8 MMM 148.9 -1.10 +22 3.0m 19o
74 72 82 D A 41.6 AlbnyInt 1.8 AIN 37.13 -0.09 +21 145 22
74 76 85 C C+ 76.0 Aptargr 1.7 ATR 72.26 -1.19 -36 160 23o
68 57 74 C B 77.2 Ball
.7 BLL 70.52 -1.11 0 1.1m 20o
63 72 64 C C+ 49.4 Bemis
2.5 BMS 44.52 -1.10 -9 569 17o
63 63 53 C B 229300 BerkHthwyA BRKA 201000 -2800 0 0.2 19
60 63 53 C C+ 152 BerkHthwyB BRKB 134.0 -1.91 +9 3.6m 19
66 90 43 B B- 104 Carlisl
1.4 CSL 88.02 -1.37 -60 259 19o
81 87 92 A D+ 160 Chemed .6 r CHE 150.2 +0.21 -4 148 21o
36 59 26 B C- 70.5 Crane
2.9 CR 45.72 -0.91 +7 348 11o
57 63 52 C C+ 57.1 CrownHldg
CCK 48.90 -0.91 -61 297 14o
28 32 39 D D+ 48.3 Domtar 4.3 r UFS 37.07 -1.15 +18 575 10o
32 62 25 C D- 73.8 EatonC 4.4 ETN 50.13 -1.86 +11 4.5m 11o
49 29 84 C C+ 80.7 EIduP
2.3 DD 65.23 -1.00 -26 4.9m 20o
28 41 30 B E 63.4 Emerson 4.2 EMR 45.00 -1.10 +12 5.0m 11o
41 22 72 E C+ 13.9 FibriaC
8.3 FBR 12.42 -0.36 -19 1.1m ..o
72 51 93 C A- 31.2 General 3.0 GE 30.55 -0.43 -46 57m 17x
38 34 45 D B+ 27.6 Glatfel
2.5 GLT 19.36 +0.19+105 322 15o
54 88 42 C E 16.1 GraphPkg 1.6 r GPK 12.67 -0.26 -20 2.2m 16o
74 85 68 B B- 107 Honywell 2.3 HON 102.3 -1.77 +7 3.7m 17o
8 7 23 E E 101 IcahnE
9 IEP 63.80 -1.78 +63 139 ..o
38 60 24 C C+ 57.9 IntlPap
4.7 IP 37.72 -0.86 +4 3.4m 11o
63 56 48 B A- 35.9 KapStone 1.7 KS 23.05 -1.35 +16 1.0m 13o
60 88 55 E B- 30.4 Koninkl 2.9 PHG 25.98 -0.77 +4 1.1m 31o
9 22 19 E E 25.4 Leucadia 1.5 LUK 16.36 -0.13+105 5.0m 21o
47 91 30 D D- 24.6 MDUResr 4.5 MDU 16.74 -0.18 -14 1.2m 3o
17 26 19 D D- 16.0 MercrInt 5.1 MERC 9.08 -0.09 -35 89 10o
84 83 87 B B 69.6 NeenahP 1.8 NP 64.90 -0.14+105 163 18
61 94 50 C C 33.4 OtterTa 4.6 OTTR 26.65 +0.08 -13 67 17o
20 24 18 C D- 27.4 OwensIllinois OI 16.94 -0.42+189 4.4m 10o
56 78 35 B C 84.9 PackagCp 3.6 r PKG 61.96 -3.10 +43 1.2m 13o
80 82 88 B B- 195 RoperTe .5 ROP 184.6 -1.82 +50 649 27o
71 61 85 C B 47.5 SchtzM 3.8 SWM 41.77 +0.27 +28 229 12o
55 86 39 C D- 55.8 SealAir 1.2 r SEE 43.07 -0.75 -14 1.7m 17o
61 58 56 C B+ 59.3 SilganH 1.2 SLGN 52.82 -0.94 -23 205 17o
52 56 53 C C 47.9 SonocoP 3.4 SON 40.63 -1.14 +14 579 16o
39 57 25 C B+ 32.5 Trimas
r TRS 18.22 -0.68 -29 174 13o
35 63 24 C E 44.8 TycoIn
2.6 TYC 31.28 -0.94 +35 4.0m 13o
44 61 37 B C 124 UnitedT 2.7 r UTX 93.87 -1.26 -4 4.8m 14o
5 9 18 .. E 18.9 XeriumTec XRM 11.05 -0.18+120 95 9o
2 9 5 E D- 37.8
19 52 20 E D- 17.4
4 43 5 E E 12.0
60 74 47 C B- 41.8
47 86 37 D D 17.8
90 95 97 D B+ 27.9
72 69 96 C B- 24.1
7 21 10 C D- 22.0
10 24 10 D E 13.3
24 49 13 C D- 48.9
23 46 28 C E 51.7
84 92 92 B B- 24.7
70 93 78 C D 88.9
19 38 25 D E 41.9
33 46 29 D C 37.2
37 61 14 B D- 29.9
59 73 32 D A 18.8
20 43 32 D D 51.2
33 68 23 B E 65.2
12 44 15 E C 66.9
78 82 75 A C- 77.9
40 45 53 D C 66.9
25 27 37 C D+ 23.2
10 17 31 D E 32.8
18 36 20 D C 21.0
14 19 21 C D- 44.3
3 23 6 D E 28.4
5 23 4 D D 29.6
26 35 39 C E 131
28. COMPUTER
72 96 43 A D 134 Apple
Daily
Jan. 1
-1.7% Change
-24.37%Since
Alleghny 3.1 ATI 10.47 -0.12

AlmnmChina ACH 7.77 -0.08
ArcelrMi 4.6 MT 3.73 -0.17
Barnes 1.3
B 35.86 -0.51
ComcrlM 3.5 CMC 13.70 -0.18
Gibraltar
ROCK 24.20 -0.92
GlobBrs& .7 BRSS 21.55 -0.39
GlobSpec 3.2 GSM 10.01 +0.26
HC2
HCHC 5.25 -0.06
HandyHarm HNH 20.62 -0.03
Haynes 2.5 HAYN 34.65 -0.27
Insteel
.6 IIIN 21.58 +0.06
KaiserA 1.9 r KALU 83.38 -1.39
Matern 1.3 MTRN 27.47 -0.12
Mueller 1.1 MLI 27.43 -1.00
NNInc 1.8 NNBR 15.28 -0.12
NCIBldg
NCS 12.50 -0.41
Nucor
3.9 r NUE 38.47 -0.19
ParkOhio 1.4 PKOH 34.49 -1.10
POSCO
4.3 PKX 34.02 -1.30
RBCBearng ROLL 65.13 -0.98
Relianc 2.9 RS 55.98 -0.59
SteelDy 3.2 STLD 17.01 +0.20
Tenaris 3.9 TS 23.28 -0.56
Ternium 7.4 TX 12.20 -0.16
Timken 3.8 TKR 27.26 -0.77
UnivStnlss USAP 8.17 +0.01
USSteel 2.7
X 7.43 -0.88
Valmont 1.5 r VMI 102.6 -1.89
30. TRANSPRT
+13 2.7m ..x

-38 54 ..o
+7 10m ..o
-37 154 15o
+10 1.6m 9
-21 248 29o
-46 104 9o
+66 699 14o
-35 124 ..o
-61 7 14
+1 59 13o
-18 75 19
-21 145 19o
+25 128 15o
+3 166 18o
-46 187 11o
+10 329 29o
+53 3.2m 22o
-4 60 8
0 453 14o
+6 106 22o
-14 447 11o
+77 5.1m 16o
-21 2.2m 86o
-18 275 12o
+18 929 12o
+68 79 ..
+64 16m 28o
-21 193 17o
Daily
Jan. 1
-1.1% Change
-18.92%Since
90 98 86 C E 27.47Jetblue
38 75 40 E B 15.7
95 98 92 A C- 87.2
85 98 46 A C- 238
50 71 45 .. D- 56.2
15 37 11 C C- 47.5
55 81 43 B C+ 77.5
57 90 39 A D 71.1
Daily
47 92 20 A D- 198
Jan. 1
-1.0% Change
-13.90%Since
31 79 6 B E 29.2
.1 r AAPL 109.0 -2.36 +3 45m 11o 62 81 45 C D+ 50.7
JBLU.22.75 -0.43 -20 5.7m 13o
AegeaM .9 ANW 8.72

AlaskaA 1.0 r ALK 81.13
Allegia
.7 ALGT 172.3
American .9 AAL 42.46
Arcbest 1.5 ARCB 21.61
CHRbin 2.7 CHRW 64.20
Canadian 1.7 CNI 55.61
CandPac .8 r CP 126.9
Celadon
.8 CGI 10.51
ChinaEAir
CEA 27.15
-0.17 -12 164 10o

-1.62 -20 1.1m 13o
-2.80 -35 103 15o
-0.74 -16 7.2m 4o
-0.49 +32 375 10o
-0.07 +69 2.6m 18o
-0.06+107 2.5m 12o
-1.63 +27 1.4m 12o
-0.22 +27 343 6o
-0.02 -35 28 6k
B10
WORLD STOCKS
GLOBAL LEADERS
Major World Markets, percentage change based on benchmark ETFs
Mexico Increases Rates

In Response To U.S. Move
BY BLOOMBERG NEWS
Mexico raised borrowing costs

Thursday for the first time since
2008 following Wednesdays increase by the Federal Reserve,
saying that failing to react to the
Feds move could lead to a disorderly sell-off in the nations currency and spur faster inflation.
Banco de Mexicos board boosted the overnight rate 0.25 percentage point to 3.25% from a
record-low 3%, as forecast by 21
of the 26 economists surveyed by
Bloomberg. Five expected no
change.
The Mexican central banks forward guidance was little changed
from October, with the board saying that it will focus attention on
Mexicos monetary posture relative to the U.S., the exchange
rates impact on consumer prices
and the evolution of slack in the
economy. While inflation is at an
almost five-decade low and
growth remains weak, Mexican
policymakers have been concerned that the long-awaited rate
liftoff in the U.S., Mexicos primary trade partner, could lead to capital outflows and financial instability in their country.
The central bank wants to be
able to take additional measures
with all flexibility and in the moment that conditions require
them, the central bank said in
the statement accompanying
todays decision.
The peso erased a loss of as
much as 1%, gaining 0.1% to
16.9615 per dollar at 2:38 p.m.

New York time. The currency on
Monday weakened to its lowest
against the dollar since a 1993 redenomination in anticipation of
the Feds decision.
The central bank, sometimes
called Banxico, said in its statement Thursday that the growth
outlook has improved amid
strengthening investment and
consumption, and that it sees inflation near the 3% target over
the next two years.
We maintain our view that
Banxico has some room to hike
less than the Fed in 2016 given inflation under control, low passthrough and fiscal consolidation, Carlos Capistran, chief
Mexico economist at Bank of
America, said in a note to clients.
We see very little in the statement to think that Banxico could
hike more than the Fed.
The bank has spent about $24
billion in 2015 on programs to support the currency amid concern
that a smaller rate advantage vs.
the U.S. could lead investors to
pull funds from Latin Americas
second-largest economy.
The Feds increase on Wednesday briefly reduced Mexicos rate
premium over the U.S. to 2.5 percentage points.
00 An expanded version of the

Top 10 World Stocks is available
in the Screen Center at
Investors.com. It displays
updated price and volume data,
more company fundamentals
and IBD SmartSelect Ratings.

52-wk
6 6 6 6 6 High
48 31 77 D D- 64.7
33 28 17 B B 121
42 91 16 C B- 36.8
36 65 23 B C+ 37.7
94 96 88 B C+ NH
55 87 26 B D 34.4
61 84 58 B D 51.8
63 88 45 B D 185
53 68 37 A C 57.7
55 78 36 C B 32.1
32 60 13 A E 105
50 99 13 A D- 66.5
96 95 98 B B 40.1
21 41 21 C D- 28.0
55 88 35 B B- 93.5
28 63 15 B D- 123
16 49 15 C E 89.0
60 91 27 A B- 34.7
46 81 28 B D+ 74.9
37 74 29 D C 24.9
80 89 90 B D- 53.2
35 41 43 B C+ 112
50 91 28 A E 81.0
31 97 7 C E 67.6
29 30 18 C B- 15.4
27 69 5 C B- 28.5
94 90 91 C B+ 85.6
27 80 9 C E 56.5
83 74 97 E B- 21.9
96 98 86 B B- 51.3
68 95 13 A B- 83.5
25 68 10 B D- 29.2
49 96 26 A E 37.2
27 64 15 D B- 32.1
34 72 20 A E 124
77 91 47 B B- 74.5
55 71 59 B E 114
93 78 98 B B+ 19.1
64 98 41 B B 15.2
42 90 18 A E 105
39 83 29 C D- 33.4
34 40 31 B C 16.7
19 19 17 C D 51.0

Vol% Vol P
ChinaSt
.8 ZNH 34.60 -0.21 -64 22 8o
CopaHld 6.9 CPA 48.63 -0.82 -47 401 6o
CovenantTr CVTI 18.96 +0.80 +1 175 8
CSX
2.8 r CSX 25.60 -0.83 -13 7.9m 12
DeltaAir 1.1 r DAL.51.03 -1.09 +9 10m 12o
EchoGlbLog ECHO 21.00 -0.25 -57 166 21o
Expedit 1.6 EXPD 46.31 -0.83 -15 1.4m 20o
Fedex
.7 FDX 151.8 +3.01+240 5.9m 15o
FrwdAr 1.1 r FWRD 43.59 -0.59 +12 221 21
Freight 1.8 RAIL 20.56 -0.24 -48 121 11o
GeneseWym GWR 52.22 -0.81 +32 988 13o
Greenbri 2.6 r GBX 30.39 -0.09 -14 569 4
HawHldgs r HA 37.81 -0.75 -44 757 15o
Heartln .5 r HTLD 17.42 -0.16 +20 683 19o
JBHunt 1.2 r JBHT 72.58 -1.41 -10 868 20o
KCSouth 1.8 KSU 71.92 -3.92 +5 2.2m 15o
Kirby
KEX 51.16 -2.79 +30 810 11o
KnightT 1.0 KNX 24.51 -0.56 +1 1.2m 16o
Landstar .6 r LSTR 57.25 -0.68 +35 531 17o
MartenT .6 MRTN 17.49 -0.11 +5 136 17
Matson 1.6 r MATX 43.73 -1.17 -2 297 15o
NorflkS 2.8 NSC 85.06 -4.73 -2 2.6m 15o
OldDominin ODFL 60.11 -0.97 +3 805 17o
PAMTrans
PTSI 26.83 -1.08 -16 28 8
RepubAir
RJET 4.38 +0.04 -38 774 6o
Roadrunner RRTS 9.86 -0.09 -26 343 7o
Ryanair 2.5 RYAAY 83.80 -0.93 +36 565 13
Saia
SAIA 23.47 +0.18 +17 276 10o
Skywst .8 r SKYW 20.19 +0.10 +10 654 11o
Southwe .7 r LUV 43.51 -1.29 -24 5.1m 13o
SpiritAir
SAVE 40.43 -1.04 -17 2.0m 9o
SwiftTrnsp r SWFT 14.17 -0.07 -17 2.7m 9o
Trinity 1.8 r TRN 23.81 -0.14 +6 2.1m 6o
USA Truck USAK 16.81 -0.33 -26 41 12
UnionPa 2.8 UNP 77.33 -1.58 0 5.9m 13o
UntdContntl UAL 57.32 -1.55 -28 3.9m 5o
UPS
2.9 UPS 100.0 -0.51 +63 4.8m 19o
VolarisAviaA VLRS 18.36 +0.06 -3 486 11o
Wabash
r WNC 11.07 -0.28 +1 1.5m 8o
Wabtec .5 WAB 70.32 -0.83 -35 923 17o
WermrE 1.0 WERN 24.68 -0.55 +21 936 14o
WescoAir WAIR 12.11 -0.26 -20 288 11o
XPOLogstc
XPO 27.49 -1.13 -18 1.3m ..o
Daily
Jan. 1
31. AGRICULTRE -1.3% Change
-19.23%Since
34 52 50 D D 57.9
55 11 97 D A+NH
35 62 41 D D- 116
72 88 74 B B- 64.5
14 24 26 E D- 93.0
33 61 18 B C 70.3
37 24 90 E D- 15.2
20 26 17 C B 18.7
30 28 39 C C+ 98.2
1 2 1 E E 47.3
53 89 43 B D- 126
29 65 14 C C- 53.8
11 25 10 B D- 37.6
42 83 25 A E 15.1
65 64 77 B D+ 72.3
23 27 35 C C- 26.4
53 49 81 B C- 98.2
35 40 39 B D- 158
AGCO 1.1 AGCO 44.58 -0.92

Adecoagro AGRO 12.31 +0.22
Agrium 3.8 AGU 92.21 -2.15
Alamo
.6 ALG 52.14 +0.16
Bunge 2.4 r BG 64.04 +0.87
CFIndust 2.9 CF 41.24 -0.19
Cresud
CRESY 12.58 +0.84
DarligIngrds DAR 10.05 -0.14
Deere
3.1 DE 76.91 -1.28
LSBIndust
LXU 6.21 -0.08
Monsto 2.3 MON 95.74 -1.35
Mosaic 3.8 r MOS 28.84 -1.25
Potash
8.8 POT 17.20 -0.63
Rentech 10 RNF 9.90 -0.09
Miracle 2.9 SMG 65.10 -1.21
Sociedad 2.4 SQM 15.88 -0.59
Syngenta 2.7 SYT 74.24 -2.02
TerraNi 11 TNH 101.1 +0.34
32. ENERGY
+4 1.3m 12o
+34 660 99o
-20 495 14o
-8 49 12
+48 1.7m 14o
+15 3.2m 9o
-5 141 ..o
-28 1.0m 15o
-7 3.4m 13o
-5 730 99o
-14 3.2m 17
+2 4.9m 8o
-13 6.2m 9o
-55 43 6o
-15 209 18o
+17 635 16o
-40 387 20
-4 18 9
Daily
Jan. 1
-2.6% Change
-30.04%Since
73 93 89 .. C+ 22.47CVRRefi 20 CVRR 19.57 -0.29 -38 283 9o

71 85 81 C D- 29.07Northern 17 NTI 24.46 +0.36 -34 486 5o
32 75 15 D D 38.8
6 44 4 B E 62.9
2 26 5 B E 43.7
45 55 56 E D+ 23.3
61 39 95 C D+ 26.7
31 50 18 C E 52.7
4 13 11 D E 95.9
37 47 29 A D- 29.8
17 9 13 B B- 46.1
12 15 30 D C 71.9
INVESTORS.COM
Abengoa
9 ABY 17.30 +0.27 +77 2.7m 99o
Allianc 23 AHGP 16.47 -2.21+193 287 3o
Allianc 21 ARLP 12.31 -1.01+167 831 3o
AlonUSA 3.9 ALJ 15.29 ... -3 886 9o
AlnUSA 17 ALDW 22.84 -0.09 -30 136 7o
Amerigas 10 APU 33.52 ... +7 359 12o
Anadarko 2.3 APC 46.73 -0.94+110 13m ..o
AnteroMi 4.3 AM 19.22 -0.25 +85 824 25o
AnteroRsrcs AR 20.49 +0.28 +54 4.2m 30o
Apache 2.3 APA 42.95 -1.85 +70 8.1m 53o
Daily/Year to date
Canada
-2.3/-25.1%
S&P 500
-1.5/-0.8%
52-wk
Nasdaq
-1.4/+5.6%
South Korea
China
-2.5/-8%
Small Cap China
Japan
-0.8/-4.8% Big Cap
-1.1/+8.9%
-1.2/-13.9%
Taiwan
India
+0.4/-9.4% Hong Kong -0.7/-12.3%
-0.6/-3.6%
Mexico
0/-12.2%
Brazil
-2.7/-39.2%
Australia
-1.8/-17.4%
South Africa
-1.1/-26.3%
Global Leaders
Rank
1
2
3
4
5
6
7
8
9
10
Company
Symbol
Country
Relative Annual Last Qtr Next Qtr Last Qtr

Closing Composite EPS Strgth EPS Est EPS
EPS
Sales
Price Rating Rating Rtg % Chg % Chg % Chg %Chg
RYAAY
IRELAND
83.80
94
Ryanair
Irish airline still a leader in cheap fares in Europe, Morocco.
90
91
+29
AVGO
SINGAPORE 140.5
98
Avago Technologies
Broadcom deal expected to more than double annual sales.
96
88
+8
+26
NTES
CHINA
182.4
99
97
98
NetEase
Chinese firm moving from heavy focus on PC games to mobile gaming.
+24
ICLR
IRELAND
75.41
94
Icon
Has longer-term deals with some of the largest drugmakers.
+75 +100
Pretax
ROE Margin
+3
16
+12
+16
43
11
33
+56
+27
+107
23
49
14
95
86
+38
+29
+26
+2
19
GGAL
ARGENTINA 26.02
94
92
Grupo Galicia
Bank's prospects tied to Argentine president-elect bringing reform.
97
-2
+15
-13
+18
30
14
CHINA
32.92
99
77
New Oriental Education EDU
Offers Chinese students English language training and test prep.
98
+8
+15
..
+16
18
18
22
XRS
CHINA
48.01
TAL Education
Offers after-school tutoring to 1.5 million students.
98
97
98
+32 +100
-16
+42
29
VLRS
MEXICO
18.36
Volaris Avia
Mexico-based airline uses ultra-low cost model.
93
78
98
+259 +158
-34
+4
13
99
92
-11
+22
18
21
WB
CHINA
19.82
99
78
97
.. +999 +225
Weibo
China-based social media platform shows big top-line growth in recent quarters.
+48
..
..
FLTX
IRELAND
52.34
98
Fleetmatics
Expanding into Europe with purchase of France's Ornicar SAS.

6 6 6 6 6 High
4 43 5 D E 22.9
20 67 7 B E 27.9
63 78 67 B D- 15.1
35 93 7 A E 35.7
5 10 1 C E 23.1
10 32 20 D E 70.5
3 23 3 E C 20.1
17 47 15 C D- 18.3
14 16 29 D C+ 43.9
1 20 5 B E 82.2
18 24 33 D C 33.6
33 62 23 D E 83.0
12 23 10 B C- 18.5
19 31 17 B D- 22.2
61 83 62 D D- 48.4
15 50 8 C E 35.6
31 97 14 D E 23.5
63 60 92 C B- 71.2
11 11 24 C C 34.5
52 6 85 B A- 40.1
10 20 19 C D 56.8
15 14 20 E B+ 21.3
8 39 11 D D- 45.6
2 14 10 E E 82.3
17 35 17 E E 26.0
19 70 15 E E 34.6
1 23 3 E E 21.5
30 10 58 D B 114
16 27 24 D B- 96.7
16 15 34 C D- 132
14 19 26 C D+ 175
11 23 12 .. D 11.2
20 26 19 C B+ 29.0
21 14 40 C B- 134
12 13 26 D C- 71.4
4 23 3 E C+ 35.8
21 47 15 B D 53.7
48 34 74 B B- 134
12 22 20 D C 23.0
12 3 12 B B- 27.3
31 93 11 C D+ 47.7
23 11 25 C B+ 31.8
37 81 25 C D 48.5
17 30 18 D E 41.2
5 15 9 B E 70.5
24 42 25 C B 40.0
38 9 67 B B 85.8
22 24 25 B D 44.3
61 78 43 A B- 17.6
43 67 30 B C+ 81.8
33 80 8 A E 21.0
12 26 5 B C- 15.8
14 36 10 B E 92.8
64 99 38 A D- 92.4
4 41 6 E E 24.6
2 5 10 E D- 18.4
3 46 4 D E 21.0
29 89 17 D D- 54.4
7 9 12 .. D- 39.0
3 27 12 D E 41.4
7 23 7 C D 14.7
5 13 20 D D- 77.1
2 8 8 D E 66.9
23 93 4 D E 35.4
3 23 4 D E 13.2
19 17 32 E B 39.3
18 15 8 B B- 37.0
15 18 11 B D 30.3
23 48 5 C B- 15.3
27 45 20 B B 33.2
27 63 21 D C- 37.2
28 30 32 C B 101
63 78 58 C B- 16.2
32 18 53 C B 95.2
88 79 96 B B+ NH
12 21 15 C C 21.7
27 51 21 C C- 48.8
4 34 2 B E 17.8
12 32 16 D D+ 24.4
Russia
-1/+5.3%
U.K.
-1.3/-9.8% Germany
-0.4/-3.8%
France
-1.5/-1%

Vol% Vol P
Archrock 8.1 AROC 7.44 -0.31 -23 783 21o

ArchrkP 20 APLP 11.37 -0.57+162 618 8o
ArdmoreS 10 ASC 11.51 -0.30 -29 249 10o
AtwoodO 2.5 ATW 12.15 -0.26 +5 3.5m 1o
AzureMi 83 AZUR 1.77 +0.02 +10 217 ..o
BakerHu 1.6 BHI 43.36 -1.40 +42 6.1m 36o
Baytex
35 BTE 2.57 -0.16 -28 1.7m ..o
Brdwalk 3.7 BWP 10.77 -0.24 -33 683 13o
BPplc
7.8 BP 30.35 -0.52 0 7.2m 11o
BPPrdh
25 BPT 22.85 -0.98 +73 421 3o
BrkfldRe 6.6 BEP 25.02 +0.29 +29 73 99
Buckeye 8.3 BPL 56.33 -0.27 +33 950 17o
C&JEnergy CJES 4.43 -0.13 -33 1.3m ..o
CSIComp 18 CCLP 10.85 -0.24+128 247 40o
CVREner 5.1 CVI 39.49 -1.03 +39 489 12o
CabotOi
.5 COG 15.35 -0.04 +63 11m 41o
Calpine
CPN 12.50 -0.19 +17 4.9m 16o
Cameron
CAM 62.56 -1.64 -11 1.8m 14o
CanadnNa 3.4 CNQ 20.24 -0.80 +43 5.8m 20o
CdnSolar
CSIQ 26.56 -0.72 +20 2.8m 7o
Carrizo
CRZO 30.42 -1.87 +32 2.2m 28o
Cenovus 3.8 CVE 12.52 -0.22 -15 1.8m ..o
ChartInds
GTLS 17.44 -0.72 -28 370 9o
CheniereEngy LNG 37.28 -1.62 +47 4.9m ..o
Cheniere .5 CQH 15.05 -0.85 -57 106 ..o
Cheniere 8.3 CQP 20.51 -1.70 +84 443 ..o
Chesapk 9 r CHK 3.72 -0.18 -11 19m 62o
Chevron 4.7 CVX 90.54 -2.90 +40 14m 19o
ChinaPe 4.8 SNP 59.72 -1.26 +19 175 20o
Cimarex
.7 XEC 95.74 -4.82+161 3.0m 99o
CNOOC
6.5 CEO 101.0 -3.30 -33 155 6
CobaltIntl
CIE 5.56 -0.26 +54 6.9m ..o
ColumPi 4.3 CPPL 15.92 -0.64 -35 233 6o
ConchoResrce CXO 95.47 -6.68 +87 2.9m 48o
Conocph 6.3 COP 47.28 -2.07 +61 13m 99o
ConsolE
.6 CNX 6.90 +0.23 -10 9.4m ..o
ContintlResrce CLR 24.17 -2.02+100 9.4m 22o
CoreLabs 2.0 CLB 111.7 -6.89 +25 737 27o
Covanta 6.3 CVA 15.79 -0.06+119 2.7m 99o
CrescntPt 8.0 CPG 10.92 -0.51 +38 1.2m 72o
DCPMids 14 DPM 21.12 -0.66 +20 649 8o
DagoEnergy r DQ 16.15 -1.07 -10 60 22o
DelekLog 7.7 DKL 29.63 -1.71 -6 40 10o
DelekUS 2.6 DK 23.10 -0.40 -12 969 12o
DevonEn 3.3 DVN 28.98 -1.59+189 16m 11o
DiamndOf 2.4 DO 21.17 -0.82 -18 2.1m 7o
Diamondbck FANG 68.75 -3.61 +79 2.0m 41o
Dominin 3.0 DM 26.92 -0.56 +58 254 22o
DorianLPG
LPG 11.47 -0.42 -33 193 8
DrilQuip
r DRQ 58.02 -1.41 -13 378 11o
Dynagas 19 DLNG 8.66 -0.97+297 328 5o
EPEnergyA EPE 3.48 -0.29 -13 2.4m 4o
EQT
.3 EQT 47.75 -0.46 +38 2.7m 27o
EQTMids 4.0 EQM 68.26 -0.56 -7 473 15o
ERAGroup
ERA 9.10 -0.46+118 345 23o
Ecopetr
15 EC 6.85 -0.11 +25 1.2m 28o
EnableMi 19 ENBL 6.67 -0.30 +76 416 6o
Enbridge 4.4 ENB 31.46 -0.47+190 4.8m 14o
Enbridg
11 EEQ 19.71 -0.56 +56 416 ..o
EnbrEner 11 EEP 20.40 -0.32 +44 1.7m 21o
Encana
5.6 ECA 4.98 -0.32 +47 18m ..o
Energen .2 EGN 44.67 -2.03 +45 1.3m 41o
EngyTran 14 ETP 28.55 -1.88 +59 8.1m 86o
EngyTra
9 ETE 11.76 -1.26 +22 17m 12o
Enerplus 8.5 ERF 3.05 -0.15 -10 1.8m ..o
ENISpa 5.2
E 29.62 -0.65 0 283 41o
EnlikMid 7.0 ENLC 14.57 -0.43 +76 748 ..o
EnlinkMid 11 ENLK 13.83 +0.08 +77 1.3m ..o
EnphasEnrgy ENPH 3.16 -0.18+135 3.0m 22o
EnscoA 3.9 ESV 15.39 -0.61 -2 5.8m 2o
EntpsPrd 6.7 EPD 23.12 -0.36 +25 7.4m 16o
EOGResr .9 EOG 73.30 -2.50 +42 5.8m 65o
Euronav 6.7 EURN 12.98 -0.46+109 1.4m 8
ExxonMo 3.7 XOM 77.96 -1.19 +16 17m 16o
FirstSolar
FSLR 64.48 -1.14 +49 3.3m 11o
FlotekInd
r FTK 11.05 -0.41 -73 592 23o
FMCTech
FTI 29.04 -1.33 -3 2.7m 11o
Foresgh 23 FELP 2.86 +0.08 -35 166 8o
ForumEnrgy FET 12.34 -0.73 -9 1.2m 12o

52-wk
6 6 6 6 6 High
27 16 44 B B- 21.5
18 52 5 B D- 23.8
19 31 12 B C 29.5
38 80 18 D D- 50.0
6 34 3 B E 51.9
15 4 31 C C 34.1
9 13 8 C E 52.3
34 76 10 B D+ 12.9
20 23 30 C C 50.2
14 21 30 D D+ 79.9
10 23 23 E D- 79.0
60 76 56 A D 36.4
64 91 68 E D- 54.7
17 15 30 C C+ 45.6
18 2 19 B C+ 61.2
67 29 88 B B+ 32.3
5 32 4 B E 44.7
13 27 9 B E 26.5
11 18 16 B D 16.2
3 18 1 B E 14.9
26 58 9 A D 85.6
60 93 31 A C 86.7
6 23 10 E D- 31.5
75 89 85 D D+ 60.4
6 29 12 E E 38.6
27 3 54 B D- 29.9
2 27 1 C E 16.8
17 34 18 E B- 21.6
5 23 10 E D- 52.0
62 43 78 D B+ 74.0
3 17 3 E E 33.6
9 22 16 E B- 17.0
14 30 17 C C- 67.6
38 30 50 C B+ 26.1
39 92 17 A D- 22.4
24 20 65 D E 41.3
20 33 19 D B+ 10.9
27 31 39 C C+ 48.2
46 73 30 B B+ 19.6
10 19 22 D D 53.7
69 78 85 C C- 17.5
16 23 26 E B- 28.4
30 67 17 C D+ 27.8
20 50 11 D E 68.1
19 26 7 A E 39.9
13 34 10 C C+ 19.6
13 4 41 D D- 83.7
26 45 23 C C- 60.5
12 6 23 D B 50.3
12 58 6 C E 51.5
4 23 11 D E 47.2
66 75 75 B D 41.0
69 59 96 D C 41.8
41 24 80 D C 65.0
13 13 7 B D 13.7
30 58 17 B D 25.2
70 78 90 E B- 28.3
56 34 90 C B- 20.3
22 28 39 D B- 23.1
17 52 18 D D+ 37.2
4 9 16 D D- 136
79 94 83 D C 94.1
72 98 40 A B 81.6
39 19 50 B B- 181
2 21 7 D E 52.7
16 94 3 E E 29.9
4 5 15 E C+ 24.0
34 45 37 B D 26.4
34 14 55 B C+ 31.2
4 21 5 C E 65.5
5 14 16 E C- 21.0
28 78 4 B E 28.5
16 13 16 B C 13.4
4 26 5 C D 54.1
69 90 55 B B 25.1
7 11 21 D D- 69.5
5 11 20 D E 71.8
38 26 71 C B- 16.7
11 47 6 C E 60.3

Vol% Vol P
Frank's
3.8 FI 15.77 -0.47 +17 565 21o
GasLog 7.5 GLOG 7.46 -2.18 -6 660 20o
GasLog 14 GLOP 13.31 -1.59+178 371 3
Genesis 7.9 GEL 32.36 -0.90 +41 759 8o
Golar
12 GLNG 14.11 -2.36+216 5.3m ..o
GreenPl 2.3 GPRE 20.71 -0.37 -13 662 15o
Gulfport
GPOR 21.46 +0.23+106 4.0m ..o
Hallado 3.0 HNRG 5.30 -0.06 -33 69 5o
Hallibu 2.1 HAL 34.18 -1.68 +53 19m 14o
Helmrich 5.3 HP 51.80 -2.56 +5 2.3m 17o
Hess
2.0 HES 49.20 -1.72 +38 4.5m ..o
HollyEn 7.3 HEP 30.35 -1.07 +2 145 21o
HollyFrn 3.1 r HFC 42.26 +0.09 +16 2.8m 9o
Imperia 1.4 IMO 30.48 -0.14 +11 405 15o
InterOil
IOC 32.06 -1.22 +74 532 ..o
JinkoSol
JKS 26.46 -1.84 +67 1.3m 7o
KindrMr 13 KMI 15.37 -0.57 +13 43m 26o
KNOTOf 18 r KNOP 11.45 -1.32+291 356 6o
LaredoPetrol LPI 7.88 -0.46 +87 4.8m 26o
LinnEngy 94 LINE 1.32 -0.05 +7 2.8m ..o
MPLX 6.0 MPLX 31.43 -0.71 +35 2.3m 17o
Magella 5.0 MMP 61.02 -1.76 +40 1.6m 17o
Maratho 1.6 MRO 12.78 -1.00 +64 19m ..o
Maratho 2.5 MPC 51.32 +1.62 +36 6.7m 7o
MartMid 17 MMLP 18.83 -0.32 +93 304 26o
Matador
MTDR 20.66 -0.34 +55 2.0m 28o
MmrlPr 65 r MEMP 1.82 -0.14 +16 1.3m ..o
MemorlRsDv r MRD 13.83 -0.26 +41 2.1m ..o
MrphOil 6.4 MUR 21.80 -0.51 +66 5.9m ..o
MrphyUSA MUSA 62.46 -0.70 -7 223 13o
NGLEne 31 r NGL 8.11 -1.22 +62 1.4m ..o
NaborsI 2.9 NBR 8.40 -0.50 +9 8.1m 13o
NatlOil 5.5 NOV 33.67 -0.65 +4 5.3m 6o
NatrlGasSvcs NGS 19.96 +0.16 +18 57 23
NavigtrHdgs NVGS 12.21 -0.48 +99 376 7o
NewfieldExp NFX 32.61 -1.83 +36 4.5m 30o
NewparkRes NR 5.45 +0.05 +49 1.3m 28o
Nextera 3.7 NEP 29.04 +0.17+216 924 61o
NobleC
10 NE 11.96 -0.54 -29 6.2m 4o
NobleEn 2.3 NBL 31.22 -1.20 +23 5.7m 62o
NordicTa 9 NAT 14.00 -0.91 +42 2.7m 15o
Now
DNOW 16.06 +0.14 +7 1.3m ..o
NRGYie 6.1 NYLDA 13.77 +0.74 +11 487 72
NustarE 12 NS 34.00 -1.07 -8 463 10o
NustarGP 13 NSH 16.55 -1.40 +35 363 10o
OasisPetro OAS 7.84 -0.66 +43 14m 7o
Occiden 4.5 OXY 66.42 -2.45 +20 5.7m 66o
Oceanrng 2.9 OII 37.68 -0.10 +33 1.5m 12o
OilStates
OIS 28.24 -1.74 -48 505 16o
Oneok
12 OKE 19.86 -1.02+150 6.8m 13o
ONEOKPtr 13 OKS 22.73 -0.21 +89 2.3m 12o
OrmatTe .7 ORA 35.69 +0.23 -39 69 17o
PBFEner 3.3 PBF 36.89 +1.01 +26 2.5m 7o
PDCEnergy PDCE 54.92 -3.62 +12 1.1m ..o
PacEthanl
PEIX 4.44 -0.03 -37 685 88o
PanhanO 1.1 PHX 14.31 -0.57 +76 84 25o
ParPacific PARR 22.48 -1.40 -23 136 9o
ParsleyEnrgA PE 18.01 -0.94 +55 4.0m 75o
Patterso 2.7 PTEN 14.87 -0.84 +29 6.7m 74o
Pembina 6.3 PBA 21.50 -0.24 +31 508 23o
Petchina 3.4 PTR 65.89 -1.80 -18 141 17o
Phillip 2.7 r PSX 81.78 -1.28 +1 3.1m 10o
Phillip 3.1 PSXP 55.10 -1.49 -20 180 30o
Pioneer
.1 PXD 130.5 -3.89+116 4.8m 99o
PlainAll 13 PAA 20.45 -0.57 +31 5.1m 11o
Plains
11 PAGP 7.73 -0.52+183 12m 14o
QEPResou .7 QEP 11.69 -0.50 +47 4.7m 58o
Questar 4.4 STR 18.99 -0.25 +33 2.3m 15o
RSPPermian RSPP 24.14 -1.68 -4 1.7m 40o
RangeRe .8 RRC 21.17 -0.46 +42 7.5m 34o
Repsol 7.7 REPYY 11.05 -0.23 +30 157 17
RiceEnergy RICE 8.53 -0.06 +80 4.2m 99o
RingEnergy
REI 7.34 -0.51 +2 83 99o
RoseRck 16 RRMS 16.10 -0.85 +50 276 13o
RowanCos 2.1 RDC 18.89 -0.06 +24 3.7m 5o
RoyalDtc 7.3 RDSA 43.51 -1.14 +17 4.7m 17
RoyalDtc 8.6 RDSB 43.71 -1.23 +59 2.7m 18
RPC
1.6 RES 12.45 -0.34 +33 2.5m 99o
SMEnergy .5 SM 20.09 -1.53 +50 3.5m 14o
+34
+41

52-wk
6 6 6 6 6 High
4 23 6 E E 16.1
27 23 18 C B- 42.4
27 37 32 C C- 95.1
19 60 4 A D- 15.4
3 26 4 E E 87.0
47 58 58 .. B+ 49.8
63 82 56 A E 17.8
41 67 28 E B- 14.0
68 30 88 D B+ 63.8
79 78 76 A C 43.0
1 19 2 C E 31.5
56 92 30 A C- 60.1
15 37 17 C D- 38.5
51 68 44 D C- 28.9
14 11 28 D C 21.7
7 22 10 E E 45.9
22 19 43 D D+ 33.5
6 9 3 E B 33.5
7 40 13 E E 46.7
70 89 36 B B 54.8
57 45 72 C B+ 35.1
13 23 18 E B 27.0
27 53 25 B E 13.5
32 74 17 A E 78.5
49 83 24 A D- 53.7
6 11 4 C E 50.4
15 39 3 C D- 108
5 39 2 B E 43.7
7 40 1 B E 27.4
17 78 1 C E 52.8

Vol% Vol P
SanchezEngy SN 3.85 -0.30 +11 2.4m ..o

Sasol
4.7 SSL 24.90 -0.68 +22 486 6
Schlumb 2.9 SLB 69.20 -2.02 +1 8.2m 16
Seadrill
SDRL 3.83 -0.40 -21 7.6m 1o
Semgrp 7.1 SEMG 25.34 -1.12 +10 659 29o
ShellMi 1.8 SHLX 36.67 +0.75+139 879 36o
ShipFnce 11 SFL 15.19 -0.54 +42 1.0m 6o
SkySolar
SKYS 6.15 -0.03 -80 0.5 ..
SolarCity
SCTY 57.26 +3.57+111 9.8m ..o
Solaredge SEDG 26.08 +0.33+304 3.8m 27o
SWEnergy SWN 5.15 -0.15 +18 19m 7o
Spectra 6.1 SEP 40.68 -0.23 +51 769 9o
Spectra 6.5 SE 22.94 -0.98 +50 8.7m 17o
SpragueR 9 SRLP 21.00 +0.05 +18 33 3
Statoil
4.9 STO 13.71 -0.68 +45 4.6m 15o
SuburbP 15 SPH 23.34 -0.98 +60 484 16o
SuncorE 3.4 SU 25.40 -0.18 +27 5.2m 19o
SunEdison SUNE 6.25 +0.04 -33 34m ..o
SunocoL 7.9 SXL 23.08 -0.53+107 2.9m ..o
Sunoco 8.3 SUN 36.00 -0.98 -5 323 13o
Sunpower SPWR 27.66 -0.25+104 3.4m 39o
Superior 2.4 SPN 13.09 -0.80 +11 3.0m ..o
SynrgyRsrcs SYRG 9.07 -0.42+121 3.2m 26
TCPipel
8.4 TCP 42.43 -0.02 +12 188 14o
Tallgrass 6.9 TEP 35.02 -0.73+103 417 17o
TargaRes 21 NGLS 15.28 -0.81 +68 2.6m 18o
TargaRs 13 TRGP 26.42 -1.86 +49 2.0m 22o
TeekayL 31 TGP 9.01 -9.37+244 963 4o
TeekayO 59 TOO 3.76 -4.04+152 1.1m 2o
Teekay
30 TK 7.27 -10.22 +318 3.1m7
20 43 6 D B- 40.6
82 97 94 D D+ 119
57 80 33 A B- 61.7
21 33 39 D E 55.9
46 66 32 A C 49.6
20 37 25 C C- 21.9
67 84 55 C B- 16.5
79 75 81 C B 13.3
37 43 47 D E 39.8
27 67 10 C E 24.3
1 14 1 .. E 18.0
31 27 31 D B 24.5
87 98 95 D B- 73.9
85 99 67 A B 55.0
9 16 14 C C- 50.8
40 48 28 D B- 16.0
4 9 9 E D+ 14.7
14 40 19 D C- 14.9
45 96 8 A D- 66.2
26 56 13 A E 74.5
48 76 38 C D 51.3
44 69 21 A B- 32.7
1 14 4 D E 41.6
9 31 6 C D- 61.4
13 29 7 B D- 59.4
37 46 35 D B- 58.5
6 13 15 E B- 12.2
21 37 15 B D+ 32.0
Terrafr 11 TERP 12.39 -0.81 -4 5.6m ..o

Tesoro
1.9 TSO 106.0 +1.16 +6 2.1m 7o
TesoroL 6.5 TLLP 45.87 +0.79 +86 652 35o
TotalSA 5.1 TOT 44.45 -1.31 +3 1.7m 9o
Transca 4.8 TRP 33.40 -1.55 +87 2.2m 13o
Transoc 4.6 RIG 13.00 -0.33 0 11m 3o
TrecoraRes TREC 12.87 -0.27 -28 24 16
TrinaSol
TSL 10.59 -0.45 -4 2.2m 11o
UGI
2.8 UGI 32.80 -0.20 +7 1.1m 16o
USACom 19 USAC 10.99 -0.48 +7 182 20o
UltraPetro
UPL 2.02 -0.01+112 8.1m 1o
Ultrapar 2.8 UGP 15.92 -0.35 -3 657 20
ValeroE 2.8 r VLO 71.68 +1.48 +34 7.3m 7o
ValeroE 2.6 VLP 47.80 +0.77 +18 229 27o
Vermilion 7.2 VET 25.97 -0.25 +73 139 32o
VivintSolar VSLR 10.02 -0.25 -5 410 55o
WPXEnergy WPX 5.70 -0.43 -12 7.6m ..o
Weatherford WFT 8.61 -0.52 -1 10m 66o
WstrGas 5.0 WGP 30.17 -3.17 +43 427 24o
Western 8.0 WES 38.57 -1.65 +71 644 20o
WestrnR 4.0 r WNR 37.92 +0.04 +26 1.8m 6o
WestrnR 7.4 WNRL 20.75 +0.42 +85 183 14o
WhitigPetro WLL 9.72 -0.90 +40 14m 99o
William 10 WMB 23.70 -2.11 +53 13m 43o
Williams 14 WPZ 22.80 -1.54 +65 4.6m ..o
WorldFue .6 r INT 39.17 -0.35 +23 473 12o
Yanzhou
.4 YZC 4.50 -0.01 -7 47 ..o
YPFScie
.4 YPF 16.31 -0.33 -50 979 7o
33. MINING
39 36 50 C C+ 34.9
19 31 22 C B- 17.1
16 33 18 E B 13.1
11 7 22 D B+ 13.7
4 28 9 D D- 53.0
2 28 8 D E 51.5
3 23 6 E E 12.5
23 26 25 B C- 17.8
5 10 9 E D+ 20.3
32 21 54 C C+ 58.8
1 6 4 D E 24.0
12 16 15 C C- 25.0
1 10 2 B E 18.6
33 28 37 C B 27.9
28 33 41 C C+ 85.8
10 16 15 B D- 50.1
11 21 11 C D 77.2
16 17 19 C B 24.2
23 21 34 B C- 33.3
1 18 3 E C 16.4
4 20 9 D C 14 4
Daily
Jan. 1
-5.5% Change
-33.10%Since
AgnicoE 1.3 AEM 25.05 -2.23

Alcoa
1.3 AA 9.15 -0.09
Anglogol .6 AU 6.45 -0.65
Barrick 1.2 ABX 6.94 -0.71
BHPBill 10 BHP 23.62 -0.96
BHPBiltn 11 BBL 21.01 -0.66
Buenavn .7 BVN 4.17 -0.13
Cameco
2.7 CCJ 11.66 -0.34
Dominion 7.4 DDC 8.07 -0.13
FrancoNe 1.9 FNV 44.93 -2.48
Freeport 3.3 FCX 6.12 -0.57
Goldcorp 2.2 GG 10.95 -0.92
Mesabi 38 MSB 4.01 +0.06
Newmont .6 NEM 17.61 -1.47
Randgold 1.0 GOLD 59.24 -2.95
RioTinto 8.0 RIO 27.52 -1.44
RoyalGld 2.6 RGLD 35.57 -1.10
SlvrWhe 1.7 SLW 11.94 -0.92
SthrnCo 1.4 SCCO 24.94 -0.77
TeckRes 7.4 TCK 3.11 -0.25
Ved t 8 1 VEDL 5 07 0 04
+14 2.9m 50o

-31 22m 10
-19 3.4m ..o
+20 21m 19o
-1 3.9m 18
+50 3.2m 16
-10 1.6m ..o
-14 1.3m 11o
-43 325 ..o
-19 820 72o
+47 53m 12o
+6 9.7m 99o
+16 116 4o
+28 9.9m 15o
+31 1.1m 28o
+33 4.3m 7
-30 703 79o
+3 4.6m 22o
0 1.6m 19o
+54 13m 6o
33 315 5
Give a little
TENDERNESS
and save 76% on world-famous Omaha Steaks
Perfect Gifts
GUARANTEED
Happy Family Celebration

2 (5 oz.) Filet Mignons
2 (5 oz.) Top Sirloins
2 (4 oz.) Boneless Pork Chops
4 Boneless Chicken Breasts (1 lb. pkg.)
4 (4 oz.) Omaha Steaks Burgers
4 (3 oz.) Gourmet Jumbo Franks
16 oz. pkg. Omaha Steakhouse Fries
4 Caramel Apple Tartlets
Omaha Steaks Seasoning Packet
47222VXK
Reg. $209.91 | Now
Only
4999
PLUS, 4 more
Burgers
FREE!
Limit 2 pkgs. at this price. Your 4 free burgers will be sent to each shipping address that includes the Happy Family
Celebration 47222. Limit of 1 free box of 4 (4 oz.) Omaha Steaks Burgers per shipment. Standard S&H will be added
per address. Not valid with other offers. Expires 12/31/15. 2015 OCG | 510B120 | Omaha Steaks, Inc.
1-800-731-1434 ask for 47222VXK

www.OmahaSteaks.com/mbfave48
B 11
B12
Company Earnings Reports
INVESTORS.COM
Top-Ranked Low-Priced Stocks

Includes stocks trading less than 20,000 shares.
IBDs earnings reports show stock symbols, industry, % above or below Full list of low-priced and thinly traded stocks at
estimates, EPS and Relative Strength Ratings. EPS growth over 25% is www.investors.com/NewsAndAnalysis/otheribddata.aspx
boldfaced. Entire line is bolded if EPS Rating is also over 85 & quarter beat
SmartSelect Composite Rating
estimates. Arrows show earnings or sales acceleration or deceleration
E
E
vs. prior quarter % change. All earnings are for current quarter. NonrecurP R Acc 52-Wk
Closing
Vol%
P R Acc 52-Wk
Closing
Vol%
ring items may be excluded from earnings per share.
6 S S Dis Hi Stock
Symbol
Price Chg Chg 6 S S Dis Hi Stock
Symbol
Price Chg Chg
Prior
Under
Sales
Rel For Thursday, December 17, 2015
Yrs Qtr EPS /Over Sales % EPS Str
Erns %Chg Est % (Mil) Chg Rtg Rtg 99 78 95 B+ 4.8 ARI Net Svcs ARIS
94 96 89 D 27.2 ASBBanc
ASBB
94 82 99 B+ 18.1 AMrkPrc
AMRK
88 63 80 B- 36.8 AcadiaRlty AKR
87 61 87 D+ 23.3 AccessNtl ANCX
Biodel Inc
BIOD Medical-Biomed/Bth .23 0.05 vs 0.11
..
..
.... .. 42 2 86 83 85 B 23.4 Acxiom
ACXM
General Mills
GIS Food-Packaged
57.23 0.82 vs 0.80 +2.5a 1.2 4425 6.1 77 76 96 93 87 B- 36.1 AgreeRealty ADC
Navistar Intl Corp NAV Trucks & Prts-Hvy D 7.98 r0.62 vs 0.88
..
.. 2488 17 19 3 91 95 82 B 20.3 Alarm.com ALRM
Red Hat Inc
RHT Comptr Sftwr-Dsktp 78.86 0.48 vs 0.42 +14.3a +2.1 524 +15` 93 89 94 99 78 E 28.3 AllegBanchs ABTX
AMNB
Worthington Indstrs WOR Metal Proc & Fabrica 29.44 0.60 vs 0.55 +9.1 +20 700 20 62 87 86 56 84 B- 26.4 AmNtlB
95 97 89 B- 11.2 AmrRvr
AMRB
98 97 94 B+ 14.7 AmirNatFds ANFI
88 78 91 A- 26.9 AnchorBnk ANCB
93 77 94 B 45.3 AchorBancrp ABCW
Aar
AIR Aerospace/Defense 23.03 0.30 vs 0.35 14.3 +3.5 424 +5.1 17 29 86 56 84 A- 20.7 ApplHosp APLE
Actuant Corp Cl A ATU Machnry-Tools & Re 22.91 0.31 vs 0.38 18.4 +29 305 6.9 32 71 91 88 90 B+ 66.4 ArgoGroup AGII
Bioanalytical Sys BASI Med-Resrch Eqp/Svc 1.60 0.09 vs 0.01
..
..
5.0 22 24 31 86 96 81 B 11.6 ArmadaHfflr AHH
ARTNA
Duluth Hldgs Cl B DLTH Retail-Apprl/Shs/Acc 15.70 0.05 vs 0.09 44.4
.. 55.3 +30a 60 95 91 71 93 B 26.9 ArtsRs
85 80 61 .. 17.5 AtlanticCap ACBI
Dynasil Corp Of Amer DYSL Elec-Misc Products
1.74 0.01 vs 0.01 0.0
.. 10.8 +2.3 49 84 88 78 95 C- 6.8 AtlanticCst ACFC
Marcus
MCS Leisre-Mvies & Rel 19.15 r0.18 vs 0.19 5.3 10 116 0.3 77 58 85 68 79 B- 10.3 BGCPtrs
BGCP
Rite Aid
RAD Retail-Drug Stores
7.88 r0.06 vs 0.10 40.0 0.0 8154 +22` 30 71 98 95 88 B+ 23.5 BSBBanc
BLMT
Sanderson Farms SAFM Food-Meat Products 75.00 1.22 vs 4.04 69.8 9.6 680 11 47 61 84 69 86 C+ 8.0 BnkMtl
BKMU
BOCH
Scholastic
SCHL Media-Books
36.76 1.89 vs 2.21 14.5 10 602 1.5 22 41 92 88 93 B 7.4 BkCmrc
Voyager Therapeutics VYGR Medical-Biomed/Bth 20.69 0.15 vs 0.15
..
..
4.9 .. 2 95 95 79 85 C 17.3 BnksCarol BKSC
97 83 90 B 15.0 JamesFncl BOTJ
Winnebago Inds WGO Bldg-Mbile/Mfg & Rv 18.58 0.32 vs 0.37 13.5 14 214 4.5 60 35 94 80 94 B+ 15.8 Bankrate RATE
98 98 76 B- 21.6 Bankwll Finl BWFG
89 72 89 B- 15.0 Baylake Corp BYLK
93 93 90 C+ 25.1 BioMdRlty BMR
97 72 93 A- 32.4 BridgeBanc BDGE
.12 1-19 2-3 84 33 90 B 2.1 BroadwyFncl BYFC
Record Payment West Pharmaceutical ....Q
.10 1-13 1-27 87 66 87 B- 122.9 BrownForA BFA
REGULAR:
Period Amt. Date Date Winnebago Indus ...........Q
87 66 84 B+ 39.8 C&FFncl
CFFI
Annaly Cap Mgmt ...........Q
.30 12-31 1-29
98 98 96 C+ 24.5 C1 Financial BNK
Anworth Mtge Asset .......Q
.15 12-31 1-29 IRREGULAR
Apache Corp ...................Q
.25 1-22 2-22 Mesa Royalty Trust .......M .0653 12-31 1-29 95 88 87 B- 25.0 CB Finl Svcs CBFV
85
80
85
B
11.5
CBIZ
CBZ
Apollo Resid Mtg ............Q
.48 12-31 1-29
93 71 95 B+ 40.0 CSW Indus CSWI
Bank of So Carolina .......Q
.13 12-30 1-29 INCREASED
New
92 96 80 C+ 21.8 CalAmp
CAMP
Boston Properties ...........Q
.65 12-31 1-28 Investar Holding ..............Q .0086 1-4 1-29
87 58 88 A- 47.5 CamdenNtl CAC
CVB Financial .................Q
.12 12-31 1-15 Realty Income Corp .......M .1910 1-4 1-15
86 74 68 B- 81.4 CamdenPrpty CPT
Chesapeake Lodg Tr ........Q
.40 12-31 1-15 Silver Bay Rlty Tr ............Q
.13 12-28 1-8 86 97 85 C- 11.8 CantbryPk CPHC
Clarcor Inc .......................Q
.22 1-21 1-29
99 99 95 B- 13.3 CapeBnc
CBNJ
Donegal A ........................Q
.135 1-31 2-16 INITIAL
88 82 77 B 16.3 CapCity
CCBG
Donegal B ........................Q .1175 1-31 2-16 Ensign Group new x ........Q
.04 12-31 1-31 95 84 98 B 18.5 CarolnaBnk CLBH
Equity Residential ..........Q .5525 12-28 1-8 x- Effective increase following 2 for 1 split.
98 82 87 A- 18.4 Carolina Finl CARO
First Bncp ME .................Q
.22 1-7 1-29 Heritage Insurance..........Q
.05 12-31 1-13 95 74 92 A- 6.3 Cascade
CACB
Hersha Hosp Trust ..........Q
.28 12-31 1-15 Seritage Growth Prop ...
.50 12-31 1-14 83 76 85 E 45.1 CtryBc
CNBKA
Inland Real Est ...............M .0475 12-31 1-18
84 94 95 D+ 7.7 CenturyCsno CNTY
Methode Electronics .......Q
.09 1-15 1-30 REDUCED
82 55 88 A- 22.5 ChanlAdvisr ECOM
CBNK
PG&E Corp ........................Q
.455 12-31 1-15 KCAP Financial ................Q
.15 1-4 1-28 82 78 73 B- 18.2 Chicope
95 78 93 B 6.8 ChinaFnc
JRJC
Park Electrochemical .....Q
.10 1-5 2-2
89 75 91 B- 1.6 ChNBorun BORN
Pier 1 Imports ..................Q
.07 1-20 2-3 SPECIAL
84
83
73
B9.5
CitznsCmty
CZWI
Science Applications.......Q
.31 1-15 1-29 Heartland Financial
...
.05 12-25 12-31
CIVB
State Street Corp ............Q
.34 1-4 1-19 Wolverine Bancorp
...
1.00 12-30 1-8 97 97 79 B- 11.5 Civista
90 92 90 B+ 14.7 ClearOne
CLRO
Steel Dynamics ...............Q .1375 12-31 1-11
93 78 85 A- 12.6 CoastwyBnc CWAY
Time Warner Cable .........Q
.75 1-4 1-25 G - payable in Canadian funds; Q - Quarterly;
99
84
98
B
220.9
CcColaBtl
COKE
Virtus Inv Partners .........Q
.45 1-29 2-12 A - Annually; S - Semiannually; M - Monthly;
86 66 75 C+ 21.1 CodrsVly
CVLY
Washington Tr Bncp .......Q
.34 1-5 1-14 U - Pay undetermined; I - Initial; Y - Year-end.
92 94 89 C 10.0 Colony
CBAN
98 98 68 B+ 14.3 ComrcUnBnc CUBN
Eaton Vance Ny Mun Bond ....................................... 0.180
Cash Stocks Ex-Dividend for December 21, 2015
87 64 89 B 5.5 CmtyBnkrs ESXB
Eaton
Vance
Oh
Mun
Bond
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
.
0.176
Company Amount
83 59 88 B- 44.1 CmtyBkSy CBU
Alpine Glbl Premier Ppty .................................... 0.100 /15 Eaton Vance Pa Mun Bond ...................................... 0.193
7.3 CmWest
CWBC
Eaton Vance Sh Dur Divrs ........................................ 0.180 91 83 82 C
Alpine Global Dyn Div Fd .......................................... 0.130
CNFR
Eaton Vance Sr Fltg Rate ......................................... 0.159 85 78 52 B+ 10.9 Conifer
Alpine Total Dyn Div Fd ............................................ 0.115
Eaton Vance Tax-Adv Div ........................................ 0.145 95 93 94 D- 144.4 ConstellB
STZB
Axiall Corp ................................................................ 0.160
Eaton Vance Tax-Mngd Glb ...................................... 0.292 84 61 96 A 80.6 Cooper-Stdrd CPS
Capella Education Co ............................................... 0.390
Eaton Vnc Tx-Adv Glb Div ........................................ 0.205 89 78 77 B+ 4.2 CordiaBanc BVA
Cbre Clarion Glb Rl Est ............................................ 0.150
Federated Prem Inter Mun ....................................... 0.056
92 72 98 B+ 90.3 CoreMrk
CORE
Computer Task Group Inc ....................................... 0.060
Federated Prem Mun Incm ..................................... 0.074
Cutwater Select Income ......................................... 0.250
Flaherty Crm Pfd Inc Opp ........................................ 0.073 97 98 94 C+ 60.1 CoresiteRlty COR
COT
Dollar General Corp ................................................. 0.220
Flaherty&Crumrine Dyn Pf ...................................... 0.160 84 50 88 C+ 11.9 Cott
CRAY
Eaton V Risk Mgd Div Eq .......................................... 0.279
Flaherty&Crumrine Pf Inc ....................................... 0.090 85 78 93 B+ 35.9 Cray
Eaton V Tx-Ad Bd And Op ......................................... 0.290
Flaherty&Crumrine Pf Sec ...................................... 0.136 83 74 92 D
6.2 CrwnMdia CRWN
Flaherty&Crumrine Tot Rt ....................................... 0.136 96 78 95 B 30.4 Cubesmart CUBE
Eaton V Tx-Ad Glb Div Op ........................................ 0.360
Flowserve Corp ....................................................... 0.180 89 72 93 B
Eaton V Tx-Mgd By-Wt Inc ...................................... 0.324
3.5 DLHHldngs DLHC
Ituran Location & Contrl .......................................... 0.150 86 68 86 B+ 30.0 DNBFcl
Eaton V Tx-Mgd By-Wt Opp ..................................... 0.332
DNBF
Jacksonville Bancorp ............................................. 1.080
Eaton V Tx-Mgd Div Eq ............................................. 0.169
85 87 90 D- 231.8 DiamHill
DHIL
James Hardie Ind Plc Adr ........................................ 0.067
Eaton V Tx-Mgd Gl Div Eq ......................................... 0.163
DGII
L T C Properties Inc .................................................. 0.540 83 78 93 B 13.5 Digi
Eaton Vance Ca Mun Bd Ii ........................................ 0.183
6.9 Digirad
DRAD
Liberator Medical Hldgs .......................................... 0.020 90 64 97 B
Eaton Vance Ca Mun Bond ...................................... 0.171
Liberty All Star Grth Fd ............................................ 0.450 83 64 88 B- 75.4 DigitalRlty DLR
Eaton Vance En Eq Inc Ii .......................................... 0.263
Meridian Bancorp Inc .............................................. 0.030 87 91 77 B- 32.3 DouglasEmmt DEI
Eaton Vance Enhan Eq Inc ....................................... 0.259
Mexico Fund ............................................................ 0.340 86 60 95 .. 17.0 Duluth B
DLTH
Eaton Vance Fl Rt Inc Pl ........................................... 0.094
Miller Howard High Inc ............................................ 0.348 85 60 81 B 38.3 DupontFab DFT
Eaton Vance Float Rt Inc ......................................... 0.076
One Liberty Properties ............................................. 0.410
91 85 77 B- 65.8 EPRPrpty
EPR
Eaton Vance Ma Mun Bond ..................................... 0.190
Philip Morris Intl Inc ............................................... 1.020
Eaton Vance Mi Mun Bond ...................................... 0.197
Q A D Inc Cl A ............................................................. 0.072 98 78 88 A- 18.8 EastGovProp DEA
7.2 EstrnVA
EVBS
Eaton Vance Mun Bond Fd ....................................... 0.192
Q A D Inc Cl B ............................................................. 0.060 87 69 79 E
Eaton Vance Mun Bond Ii ......................................... 0.184
Retail Pptys Of America .......................................... 0.166 82 77 55 B 67.4 Eastgroup EGP
Eaton Vance Muni Inc2028 ...................................... 0.142
Special Opportunities Fd ......................................... 1.190 86 70 99 A- 17.6 EduDevlp
EDUC
Eaton Vance Nj Mun Bond ...................................... 0.188
Staples Inc ................................................................ 0.120 90 63 97 B 12.3 EightbyEgt EGHT
The Kraft Heinz Company ........................................ 1.150 92 73 94 B- 90.4 ElbitSys
Eaton Vance Ny Mun Bd Ii ....................................... 0.172
ESLT
88 77 99 B 10.7 EldoradoRsrts ERI
88 98 84 B- 26.8 EMCInsr
EMCI
88 78 85 D+ 8.5 Emcore
EMKR
89 78 99 C 29.2 EnergyFocus EFOI
87 73 81 B- 26.1 Enterprise EBTC
95 97 92 B- 10.8 Enzymotec ENZY
93 77 70 B+ 8.7 EquitableFinl EQFN
90 87 68 .. 24.9 EquityBancA EQBK
Company Name
Symbol Industry
Curr
Closing Qtr
Price Erns
5 Up
11 Down
Dividends
We designed the new IBD University with

one goal in mind: To help you make more
money in the stock market.
4.56
25.14
18.33
33.47
21.42
21.87
34.07
16.79
23.99
25.37
10.59
8.08
25.08
45.28
20.68
60.58
10.80
26.16
14.64
5.86
9.47
22.82
7.82
6.97
16.30
12.57
13.89
19.50
14.71
23.59
30.96
1.55
110.49
38.62
23.98
22.49
10.28
38.11
19.21
43.87
75.33
10.99
12.48
15.67
17.31
16.55
6.03
43.65
7.13
14.05
16.90
6.05
1.35
9.30
10.86
13.24
12.28
189.02
20.06
9.40
13.82
5.35
40.35
7.11
9.77
142.25
76.05
4.00
90.60
57.42
10.53
32.42
5.14
30.36
2.87
27.89
197.22
11.93
5.70
73.87
30.30
15.70
32.02
57.41
17.54
6.78
55.98
13.47
11.33
86.93
10.57
25.28
6.68
14.37
23.60
9.99
8.59
23.80
0.32
-0.24
0.63
-0.21
0.56
-0.48
0.11
-0.33
0.23
-0.15
0.31
-0.05
-0.45
0.45
0.17
-0.36
0.06
0.56
-0.11
0.05
-0.09
0.03
-0.13
0.14
0.06
0.01
-0.17
0.03
0.09
-0.01
0.01
0.00
-2.84
-0.30
-0.11
0.24
-0.09
-0.12
-0.26
-0.07
-0.30
0.62
0.04
-0.10
-0.66
0.05
-0.02
-0.82
0.05
-0.46
-0.10
-0.25
0.06
0.00
-0.10
0.06
-0.01
-5.76
0.06
0.05
-0.10
-0.03
-0.58
0.04
0.13
0.00
-0.52
0.00
0.45
-0.73
-0.21
-0.36
-0.11
0.00
-0.22
0.34
-1.00
-0.16
-0.04
1.31
-0.29
-0.66
-0.24
0.47
-0.31
-0.03
-0.65
-0.62
0.18
1.12
0.69
-1.32
-0.21
-0.10
-0.47
0.09
0.15
0.07
999
999
132
25
121
6
14
-32
-1
-31
-82
-50
-95
-28
-10
-30
67
-19
39
-25
-33
-33
25
-67
-21
-71
-12
-6
-91
-62
806
-97
97
-51
1
54
-63
69
-37
13
44
17
-36
-50
137
-12
351
157
96
-65
433
406
8
97
228
-60
-48
-37
57
16
-84
6
45
46
-1
-67
-17
-57
26
-37
-49
-58
-71
-49
-75
71
-38
54
-58
22
-7
-33
-27
-8
272
-57
-50
-3
5
68
33
99
-28
-61
-29
105
15
-34
97
86
99
89
97
90
82
89
85
86
84
92
94
93
90
91
91
93
91
97
97
82
95
93
96
90
86
92
96
94
97
84
94
83
85
96
95
99
91
93
92
85
84
92
95
99
84
98
96
93
96
96
94
90
88
86
97
83
90
96
97
98
98
89
83
94
93
83
86
85
87
90
82
90
82
94
91
83
96
98
89
86
83
90
94
89
85
98
83
93
92
82
92
96
85
92
97
93
94
85
93
73
96
65
98
76
67
59
66
62
67
93
77
81
54
82
98
98
86
86
89
78
82
57
97
83
68
48
78
85
98
57
71
69
69
86
87
93
81
99
69
46
78
98
98
88
88
93
85
85
93
90
67
85
76
64
75
78
96
97
92
94
99
78
57
69
89
68
99
54
86
71
62
73
23
94
78
78
75
96
54
67
77
96
78
85
77
99
62
77
43
63
91
97
85
69
89
75
75
54
93 B 65.2
81 B- 13.7
96 B+ 89.0
95 C 25.2
94 D+ 26.5
92 B 32.5
82 B- 32.0
73 B- 8.8
90 B+ 33.5
84 B- 151.1
92 C 22.6
85 B- 19.3
87 C- 27.4
84 B- 22.6
95 B 6.1
87 C+ 13.9
73 B- 7.0
78 C+ 18.4
91 D+ 42.5
94 B- 24.7
94 .. 20.6
84 D- 23.1
96 B 39.8
96 A- 26.5
88 B+ 14.1
94 E 37.0
93 B+ 10.5
99 A+ 7.8
97 B+ 25.1
97 B 48.7
94 A 20.8
83 B- 19.9
89 A 34.9
77 B 8.3
91 B 10.9
79 A+ 33.0
74 B+ 15.5
98 B+ 20.0
80 B- 12.5
86 D- 13.3
99 A+ 26.2
92 B- 17.6
87 B- 31.2
94 B+ 30.6
97 C+ 33.0
90 B 11.9
69 C+ 9.3
96 B 19.7
96 C+ 135.0
89 B 27.2
88 B 27.4
93 B 20.2
88 B- 28.1
67 C+ 15.2
90 B+ 4.1
83 B 18.8
93 B+ 18.5
93 C- 11.4
87 B 15.8
95 A 10.1
87 D+ 18.0
95 A- 89.9
98 D 33.3
90 B+ 10.8
85 B 33.1
98 A+ 19.5
96 B 9.5
98 B+ 12.4
52 C 11.6
99 A 0.2
92 C+ 10.4
86 B- 10.0
78 C 17.9
65 B- 48.9
88 A+ 7.7
98 A- 16.9
99 A+ 2.6
99 A 5.3
98 A+ 12.3
88 B 6.9
90 B 6.1
79 C 12.8
95 B- 12.5
81 B+ 11.2
95 B+ 17.4
92 C+ 7.5
85 C+ 4.8
98 B- 17.8
86 B+ 87.0
83 C+ 4.4
99 A+ 3.2
80 B 34.0
91 C 34.4
91 B 91.6
75 B- 18.9
72 B+ 17.2
73 B 34.0
96 B+ 5.4
98 C- 13.4
80 B 12.1
EqLifestyle ELS
ESSABp
ESSA
ExtraSpace EXR
EZchip
EZCH
FS Bancorp FSBW
FarmerBrs FARM
FarmersCptl FFKT
FmsNtl
FMNB
FedAgrictr AGM
FederalRlty FRT
FrstBancorp FNLC
Fstbancshr FBMS
FrstBus
FBIZ
FrstBusey BUSE
FstCap
FCVA
FrstCmty
FCCO
FirComntyFnl FCFP
FstConn
FBNK
FrstDefnce FDEF
First Found FFWM
FirstGuarBnc FGBI
FirstIndust FR
First Internet INBK
First Mid-Ill FMBH
FirstNorwst FNWB
FrstSvgs
FSFG
FrstUntd
FUNC
Five9
FIVN
FlagstarBanc FBC
Flexsteel
FLXS
FoxChase FXCB
GrgtwBc
GTWN
GermAm
GABC
GladstInv GAIN
GoldnEntmnt GDEN
GreenCnty GCBC
GuarntyFd GFED
Hackett
HCKT
Hailiang Edu HLG
Hallmark
HALL
HanwhaQ HQCL
HwthB
HWBK
HealthcreRlty HR
Heidrick
HSII
HenssyAdvs HNNA
HrtgCmmrc HTBK
HrtgOaks
HEOP
HFFncl
HFFC
Hingham
HIFS
HomeBnc HBCP
HmFdLa
HFBL
HomtrstBnc HTBI
Horizon
HBNC
HowardBanc HBMD
Hutting Bld HBP
IFBancorp IROQ
iDreamSky DSKY
Immucell ICCC
Independence IHC
IntegElec
IESC
Investar Hdg ISTR
InvstrTitle ITIC
Iradimed
IRMD
JA Solar
JASO
Jacksnvlle JXSB
JacksonvilBc JAXB
Jiayuan
DATE
JournalMedia JMG
Jupai
JP
KanCityLife KCLI
KntckyFrst KFFB
Kingstone KINS
LCNB
LCNB
LTC Ppty
LTC
LatticeSemi LSCC
LeMaitr
LMAT
LightP
LPTH
Lo Jack
LOJN
LSIIndust
LYTS
MBTFncl
MBTF
Macatwa
MCBC
Mackinc
MFNC
Magicjack CALL
MagyarBanc MGYR
MalvernBanc MLVF
MAM Sftwr MAMS
MhBCap
LOAN
MaxLine
MXL
MCormV
MKCV
Mecox Lane MCOX
Meetme
MEET
MercMcsVT MBVT
MetrBnc
METR
MidAmAp MAA
Midlbrg
MBRG
MidPenn
MPB
Midwestone MOFG
Mitek Sys MITK
MnrchF
MNRK
MonmouthRE MNR
65.68
13.32
88.38
24.56
25.25
31.56
26.66
8.24
32.34
148.46
20.90
17.99
25.24
20.74
5.53
13.36
6.80
16.51
39.76
24.62
19.73
22.00
29.10
26.49
13.57
36.10
10.15
7.61
24.00
45.22
20.45
18.90
33.18
7.59
9.62
30.00
14.95
16.84
9.65
12.35
25.41
15.77
27.71
27.01
29.55
11.19
7.97
19.52
131.00
26.42
23.54
19.96
27.27
13.25
3.55
17.98
12.66
7.54
14.25
9.42
17.26
88.92
24.68
9.56
25.51
18.83
7.45
12.03
9.39
44.93
9.75
8.95
15.84
42.31
5.96
15.99
2.29
5.30
12.04
6.46
5.96
11.31
10.30
9.82
17.39
7.03
4.37
15.13
85.31
3.58
3.17
30.76
31.61
90.35
18.25
16.30
30.34
4.27
17.01
10.61
0.76
-0.01
-0.30
0.04
-0.14
-0.38
0.19
0.06
0.23
-0.19
-0.10
0.68
-0.01
-0.21
0.01
0.07
0.10
-0.55
0.02
0.32
0.14
-0.21
-0.77
0.05
-0.28
0.04
-0.09
0.07
-0.12
-0.77
0.01
0.00
-0.33
-0.02
-0.27
-1.99
0.08
-0.29
-0.04
-0.04
-0.31
0.27
-0.24
-0.58
-0.87
0.05
-0.22
-0.01
0.24
0.04
0.20
-0.02
-0.18
-0.02
0.04
-0.27
-0.04
0.00
-0.09
0.07
-0.38
1.92
-1.17
-0.13
-1.49
0.09
0.02
0.00
0.01
44.73
-0.04
0.14
-0.14
-0.12
-0.02
-0.51
0.00
0.07
0.04
0.09
0.03
-0.12
0.05
-0.80
0.33
-0.03
0.08
-0.36
-0.39
-0.08
-0.02
-1.04
-0.14
-1.00
-0.10
-0.60
-0.38
-0.02
4.85
-0.02
82
15
-9
-58
-53
-36
-64
117
-4
-17
13
-92
-43
-11
-81
363
0
24
-45
166
-74
17
53
139
-20
-30
-47
17
-49
-4
197
-95
-51
47
-23
0
-55
-4
-45
29
260
60
-39
-16
-27
-57
-75
-54
33
-59
-94
-51
-24
44
-75
233
110
-56
-82
252
-97
86
84
96
-75
-92
-26
-79
-52
-99
-46
-71
251
-21
-48
-23
90
100
33
57
-53
-63
-55
-97
-66
-94
38
-22
-88
-98
31
-45
-46
22
351
72
-68
10
999
12

E
P R Acc 52-Wk
6 S S Dis Hi Stock
Symbol
Closing
Vol%
Price Chg Chg
90
94
88
82
85
88
87
86
86
82
97
91
91
85
89
87
86
92
87
82
93
96
89
88
83
95
92
85
92
97
91
89
97
93
91
87
85
88
86
93
87
98
95
89
88
93
84
96
93
85
93
96
95
86
88
88
89
98
83
99
93
85
92
96
99
94
97
98
92
90
88
97
87
91
95
91
97
90
98
86
93
87
96
90
93
89
96
98
90
91
88
90
95
85
98
91
88
97
95
92
91
84
95
97
97
87
88
10.02
24.00
14.37
15.68
35.55
60.87
80.89
16.70
39.32
16.67
8.75
6.45
11.98
10.20
7.55
13.52
49.98
26.12
20.01
16.40
36.84
18.14
18.01
39.04
9.19
86.93
7.22
12.53
35.54
17.17
19.34
15.80
25.09
12.63
16.42
11.60
14.37
15.05
31.28
8.51
12.85
16.00
23.91
43.31
15.71
19.90
9.00
23.21
67.73
17.97
34.80
11.10
31.69
9.94
8.83
7.90
5.16
18.71
14.86
9.20
4.02
7.07
22.35
15.01
21.85
23.30
12.69
105.46
18.99
18.44
9.57
22.95
27.25
13.60
69.52
15.02
13.32
4.70
35.85
14.41
13.70
27.88
12.23
27.02
16.64
9.61
6.30
17.45
6.10
14.56
18.90
5.30
10.48
19.91
16.24
13.42
36.07
20.77
18.00
7.99
26.20
12.30
3.33
31.80
10.67
25.97
5.21
78
93
63
77
52
82
81
58
74
53
65
59
44
79
76
71
73
81
61
77
87
92
87
89
95
91
92
62
94
98
81
78
97
77
78
52
78
87
84
78
70
88
76
57
71
71
76
96
93
55
80
90
86
85
88
78
95
88
78
92
89
47
77
60
98
69
89
94
83
70
82
99
68
94
91
65
76
78
78
87
50
70
99
68
97
79
78
92
64
98
89
77
96
74
99
63
80
73
78
87
97
72
80
86
84
48
79
82 B 10.3
81 B- 25.9
95 B- 17.2
71 B 18.7
91 B 36.8
53 B 77.0
90 B 94.2
94 B+ 17.0
76 B- 44.4
95 B+ 17.0
98 A 8.5
95 A- 6.5
97 A- 13.3
80 D 11.0
79 C 7.9
86 B 14.1
86 B- 52.6
92 A+ 26.3
92 B 20.4
86 D+ 17.6
96 A- 37.6
90 B- 18.3
93 B- 19.0
90 B 43.2
78 B- 11.8
88 A 89.5
76 B- 8.2
90 C- 12.7
53 B 42.5
73 B 17.8
82 C+ 19.5
98 A- 16.8
96 B- 24.1
97 A+ 12.9
78 B+ 18.1
98 A- 12.1
90 B 16.9
65 B 16.5
83 C+ 36.1
98 B- 9.7
71 B 13.5
95 B 17.3
93 B+ 24.5
91 C+ 46.4
80 A- 18.8
74 A 21.9
92 B- 9.3
93 A- 23.8
82 B- 70.8
83 B- 18.7
98 B 36.0
84 A- 11.9
84 B 34.4
79 E 12.7
77 D+ 11.7
86 D+ 9.4
86 B 6.1
88 B- 18.5
97 B 16.2
97 B+ 10.3
81 B- 4.2
85 B- 10.0
89 B+ 23.2
99 A 17.9
94 C+ 23.0
94 B 24.7
86 B+ 13.5
91 B- 105.9
82 B 21.6
92 B- 20.0
49 B 13.1
83 C+ 24.1
85 C 31.4
65 B- 14.3
80 C- 72.9
89 B+ 15.5
91 B+ 13.8
90 C+ 5.5
96 B- 37.0
93 D 17.4
91 B- 15.9
92 C- 29.4
91 C- 13.9
82 B 27.1
91 B- 18.5
86 C- 10.0
98 B+ 7.6
89 A- 18.0
92 B 6.1
88 C+ 15.4
61 D- 23.0
75 B- 5.4
85 D 11.5
59 B- 24.3
85 B- 17.9
97 B 16.5
83 B- 45.4
95 C+ 22.9
83 B- 18.6
84 B+ 8.1
81 D- 26.8
87 D 12.6
94 B 3.7
88 C+ 32.2
97 A 12.7
90 A- 27.5
94 B+ 5.8
Monogm Resi MORE

MutualFrst MFSF
NCIA
NCIT
Nanomtrcs NANO
NatlBank
NKSH
NatlHlthInv NHI
NatlPresto NPK
NatlResrch NRCIA
NatlRetailPty NNN
NatlStrgAff NSA
NaturalAlter NAII
NetSolTch NTWK
Newbridge NBBC
Northeast NBN
NECmty
NECB
NthtBnc
NWBI
NwNatGs
NWN
Nutractcl
NUTR
Oceanfirst OCFC
OceaSh
OSHC
OilDriAmer ODC
OldLine
OLBK
OldPoint
OPOF
OmegaFlx OFLX
P&FIndust PFIN
PSBusParks PSB
ParkStrlng PSTB
Pathfinder PBHC
Paypal
PYPL
People'sUtah PUB
PeoplesNc PEBK
Pep Boys
PBY
PerfrmFdGp PFGC
Photronics PLAB
PhysicinsRlty DOC
PMCSierra PMCS
PowerSec POWR
PremierFcl PFBI
Press Gany PGND
PrimoWtr PRMW
ProvidntBanc PVBC
Pulaski
PULB
QCRHldg
QCRH
QTS Realty QTS
QualtySys QSII
Quanex
NX
RR Media RRM
Realpage
RP
RegencyCtrs REG
RetailOpp ROIC
RivrVllyB
RIVR
SB Finl Grp SBFG
Salisbury
SAL
Sapiens
SPNS
SciClone
SCLN
SelectBancrp SLCT
SemiMfg
SMI
Sierra
BSRR
SilverSpring SSNI
Simulatns SLP
Sirius XM SIRI
SoufunHldgs SFUN
SoundFinlBn SFBC
Southcst
SOCB
SthrnFst
SFST
SthrnMO
SMBC
SthrnNtl
SONA
SovranSlfSt SSS
SpanAm
SPAN
Spark Energy SPKE
State Natl CosSNC
Store Capital STOR
Suffolk
SUBK
SummitSt SSBI
SunCommty SUI
SunshnBanc SBCP
Sussex
SBBX
TSR
TSRI
TakeTwoIS TTWO
Taylr Dvice TAYD
Tecnoglass TGLS
TerritrlBanc TBNK
Timberland TSBK
TransUnion TRU
TriumphBanc TBK
TwoRivrBanc TRCB
Ultralife
ULBI
UnitdBcOH UBOH
UnitdCmty UCFC
UtdCmy
UCBA
Utd Guardn UG
USecBc
UBFO
UnityBanc UNTY
UrstadBddleA UBA
Veritex Hdg VBTX
Vimicro
VIMC
Virgin Amer VA
WashFirstBk WFBI
Westbry Bnc WBB
WestfldFncl WFD
Wolverine WBKC
WVSFncl
WVFC
XinyuanRE XIN
YrCommnty YCB
Zagg
ZAGG
Zendesk
ZEN
Zix
ZIXI
Take a FREE
IBD Training
Session...
...and Put All of
the Pieces Together!
IBD University is packed with

actionable content on key
investing topics including:
How to find winning stocks
How to read stock charts
When to buy AND sell stocks
And more!
The new IBD University is simple, easy to

use, and Free! Check it out today!
www.investors.com/IBDU
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are
registered trademarks owned by Investors Business Daily, Inc.
Get the most out of Investors Business Daily by taking a

training session with an IBD expert! Youll learn the basics for
using IBD and get a quick routine to save you time and
streamline your stock research.
Taking an IBD Training Session is a key step on your path to success in the
stock market. Schedule yours now!
Go to Investors.com/FreeTraining or
call 1-800-831-2525 to schedule your
FREE training session today!
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding
logos are registered trademarks owned by Investors Business Daily, Inc.
0.00
-0.20
-0.25
-0.01
-0.67
-0.44
-1.84
-0.20
0.07
0.00
0.28
-0.05
-0.36
0.06
0.08
-0.13
0.22
0.28
0.18
0.06
-0.01
-0.07
0.06
-0.18
-0.31
-1.44
-0.12
0.03
-0.44
0.07
0.04
-0.25
1.46
-0.04
0.29
-0.04
0.09
-0.15
-0.27
-0.07
-0.02
-0.07
-0.09
0.11
-0.10
-0.25
0.07
-0.35
-0.18
-0.20
-0.07
-0.27
0.19
-0.11
0.01
0.00
-0.08
0.41
0.05
-0.07
-0.07
-0.13
0.35
-0.46
-0.13
0.05
-0.19
0.15
0.10
-0.38
-0.12
0.01
-1.26
-0.04
-0.34
0.20
-0.18
-0.01
-0.38
0.07
-0.23
-0.05
0.12
0.17
-0.36
0.10
-0.05
0.05
0.05
-0.05
-0.06
0.05
0.14
-0.02
0.21
0.00
-0.79
-0.13
0.00
-0.05
0.20
0.69
-0.09
0.00
-0.33
-0.13
-0.14
309
-23
-27
-41
-65
22
-9
-23
-5
4
27
155
-72
93
-92
-4
23
-59
31
59
-34
79
-63
-43
48
63
54
86
-31
-72
-93
-42
242
68
-1
-72
48
-41
63
-86
550
192
-33
-42
-46
7
143
-52
-4
4
-95
110
171
-67
-12
-65
-70
449
-9
-49
-15
-46
3
-49
-48
49
135
12
0
23
-39
-19
491
207
-16
-16
36
25
-25
54
-46
-21
-72
10
-4
-37
-77
-60
-58
-46
-75
-46
-74
7
-24
40
-28
18
85
-79
393
358
-57
-59
-39
-40
-31
B 13
40%
OFF
HOLIDAY BASKET BONANZA NOW $44.99 / reg $74.99

This extraordinary gi includes over 4 dozen cookies and brownies in a variety
of avors, beautifully packaged in a burgundy seagrass basket. #50746
Dancing Deer Baking Co. has been baking award-winning cookies, brownies
and cakes from scratch in our Boston bakery for over 20 years.
Shop Now, Ship Anytime.
USE OFFER CODE: BONANZA37

AT CHECKOUT: DancingDeer.com/BONANZA
CALL: 800.558.5171
(some restrictions apply)
B14
FUTURES
Gold Suffers
Worst Decline
In Nine Months
Contract
High Low
BY BLOOMBERG NEWS
Meats
Gold posted its biggest loss since

March after the Federal Reserves
first interest-rate increase in almost
a decade strengthened the dollar,
curbing the appeal of owning precious metals.
The U.S. central bank on Wednesday unanimously voted to raise borrowing costs by a quarter of a percentage point. Higher rates reduce
the attractiveness of holding bullion, which doesnt pay interest or
give returns like assets such as
bonds or equities.
Gold slumped to a five-year low
earlier this month as traders bet
that policymakers would raise rates
at the latest meeting.
The decision was the culmination
of a yearlong effort to prepare investors and consumers for the end of
an unprecedented era of easy
money. Fed Chairwoman Janet
Yellen said further tightening
would be slow.
Future rate increase may be
slow, but were still the only ones
tightening while the rest of the
world is loosening, said James
Cordier, the founder of Optionsellers.com in Tampa, Fla. Thats
projecting a stronger dollar for as
long as the eye can see, and its creating huge headwinds for gold here.
Gold futures for February delivery dropped 2.5% to settle at
$1,049.60 an ounce at 1:42 p.m. on
the Comex in New York, the biggest
decline since March 6. The metal is
headed for a third straight annual
decline.
Bullion typically moves inversely
to the dollar, which rose 0.8%
against a basket of 10 major currencies.
Contract
High Low
Open
Interest Open High Low Settle Chg.
Grains
WHEAT (CBOT) 5,000 bu minimum cents per bushel
769.00 465.50 Mar 16 196,406 482.75 488.25 472.25
765.75 473.25 May 16 50,276 490.00 494.75 479.25
732.00 480.50 Jul 16 54,130 495.00 500.25 485.25
654.50 491.50 Sep 16 10,429 503.75 509.00 495.50
665.50 506.25 Dec 16 19,843 518.00 524.25 509.75
665.50 517.50 Mar 17 2,109 525.00 533.00 522.00
Est. Vol. 196,656 Vol. 79,794 open int 333,297 +791
484.00
491.00
497.25
507.25
521.25
533.00
+0.50
+1.00
+1.75
+2.00
+2.00
+2.50
CORN (CBOT) 5,000 bu minimum cents per bushel

512.00 362.50 Mar 16 696,603 370.25 375.00 362.50 374.25
514.25 368.50 May 16 197,512 375.75 380.75 368.50 380.25
597.50 373.75 Jul 16 156,304 381.00 386.25 373.75 385.75
498.75 375.00 Sep 16 69,173 384.50 390.00 378.50 389.75
568.25 377.00 Dec 16 133,686 391.50 397.25 385.75 396.50
455.00 390.00 Mar 17 8,007 401.75 406.75 396.00 406.25
460.00 400.00 May 17 2,079 405.00 412.75 402.25 412.00
503.50 406.25 Jul 17 2,632 412.00 417.00 406.75 416.25
489.50 395.00 Dec 17 3,603 404.00 409.50 400.50 409.00
449.25 415.75 Jul 18
237 423.00 429.00 423.00 429.00
429.00 394.50 Dec 18 248 413.50 419.00 412.00 416.25
Est. Vol. 777,018 Vol. 222,217 open int 1,271,370 +7,652
+4.50
+5.00
+5.25
+5.75
+5.25
+5.00
+4.75
+4.25
+4.00
+3.75
+1.50
695.75 533.50 Mar 17 628 540.25 547.50 539.00 547.50

Est. Vol. 25,790 Vol. 21,640 open int 181,533 1,120
217.50
220.75
223.75
230.00
+1.75
CATTLE
(CME)
Open
5 YEAR TREASURY (CBOT) $100,000 prinpts & 32nds & a half 32nd
121-11 117-13 Dec 15 59,016 118-31 119-02 118-30 118-30
120-24 117-26 Mar 16 2,295,279 118-11 118-17 118-11 118-13
Est. Vol. 1,165,420 Vol. 701,146 open int 2,354,295 34,732
13.71 10.21 Jan 16 6,731 10.92 11.19 10.90 11.11 +0.155

13.96 10.28 Mar 16 5,486 11.19 11.45 11.16 11.38 +0.16
14.10 10.28 May 16 2,409 11.48 11.67 11.48 11.67 +0.15
+008
+01
2 YR. TREASURY NOTES (CBOT) $200,000 prinpts & 32nds & a quarter 32nd
109-24 108-25 Dec 15 17,024 108-30 108-31 108-28 108-28 0.00000
109-18 108-20 Mar 16 989,438 108-21 108-23 108-21 108-21 0.00000
Est. Vol. 576,854 Vol. 340,913 open int 1,006,463 +7,050
EURODOLLARS (IMM) $1 millionpts of 100 pct.
40,000
lbs.
cents
416.75 116.97 Dec 15 4,356 119.05 119.32 116.97

437.00 121.97 Feb 16 114,407 124.15 124.45 121.97
422.75 123.05 Apr 16 60,139 125.02 125.80 123.05
328.25 115.47 Jun 16 42,663 116.95 117.72 115.47
299.50 112.80 Aug 16 13,270 114.00 114.97 112.80
319.00 113.80 Oct 16 8,030 114.95 115.85 113.80
329.50 114.15 Dec 16 5,705 115.45 116.30 114.15
326.75 113.70 Feb 17 1,184 114.75 115.07 113.70
324.00 114.45 Apr 17 282 114.67 114.77 114.45
Est. Vol. 31,091 Vol. 30,548 open int 250,036 +1,100
per
117.15
122.52
124.17
116.72
113.80
114.85
115.32
114.50
114.77
lb.
2.82
2.45
1.88
1.10
1.17
0.97
0.80
0.95
0.68
Contract
High Low
Open
Contract
Interest Open High Low Settle Chg. High Low
343.20 200.15 Dec 15 1,506 204.00 204.00 203.00 203.45 2.65

326.75 200.30 Jan 16 2,068 206.80 207.10 203.45 203.85 2.75
326.75 200.50 Feb 16 1,274 206.30 206.60 203.70 204.10 2.80
341.25 200.20 Mar 16 132,996 207.25 207.85 203.40 204.35 2.80
326.70 201.20 Apr 16 642 204.85 204.90 204.60 204.90 2.80
340.65 200.85 May 16 22,330 207.65 208.20 204.35 205.05 2.85
326.55 202.55 Jun 16 860 205.65 205.65 205.60 205.60 2.80
340.05 201.75 Jul 16 7,529 208.05 208.05 204.95 205.65 2.75
FEEDER CATTLE (CME) 50,000 lbs. cents per lb. 339.45 202.50 Sep 16 2,909 209.00 209.00 205.50 206.20 2.75
832.25 143.20 Jan 16 13,160 147.40 147.67 143.20 144.25 3.45 Est. Vol. 42,411 Vol. 55,667 open int 176,109 2,652
795.25 141.70 Mar 16 11,242 145.65 145.95 141.70 143.45 2.65
800.00 142.55 Apr 16 3,087 146.37 146.92 142.55 144.17 2.70
797.50 142.65 May 16 4,636 146.00 147.17 142.65 144.92 2.15 LIGHT SWEET CRUDE (NYM) 1,000 bbl. dollars per bbl.
804.25 145.25 Aug 16 3,253 147.80 149.07 145.25 147.20 1.62
94.58 34.53 Jan 16 85,022 35.80 35.84 34.63 34.95 0.57
795.75 143.82 Sep 16 221 144.90 146.77 143.82 145.57 1.33
95.88 35.96 Feb 16 419,269 37.05 37.08 35.96 36.27 0.48
787.50 141.82 Oct 16
158 141.97 144.42 141.82 143.45 1.20
98.11 37.15 Mar 16 260,862 38.20 39.15 37.15 37.46 0.44
161.50 138.57 Nov 16 197 138.57 141.30 138.57 140.05 1.80
105.09 38.14 Apr 16 101,636 39.14 39.22 38.14 38.44 0.41
104.65 39.03 May 16 76,283 39.86 40.07 39.03 39.30 0.37
HOGS LEAN (CME) 40,000 lbs. cents per lb. 99.05 39.72 Jun 16 129,166 40.63 40.80 39.72 40.02 0.34
619.75 53.97 Feb 16 78,058 57.40 57.40 54.95 55.77 2.13 101.44 40.35 Jul 16 40,942 40.90 42.35 40.35 40.66 0.31
668.75 59.22 Apr 16 39,873 63.25 63.25 61.02 61.52 2.20
94.90 41.02 Aug 16 31,357 41.54 41.89 41.10 41.25 0.29
724.25 66.30 May 16 823 70.55 71.42 70.02 70.55 1.37
91.77 41.56 Sep 16 60,169 41.82 42.38 41.56 41.81 0.27
758.75 70.25 Jun 16 23,182 75.77 75.77 74.25 74.95 1.35
91.66 42.20 Oct 16 30,064 42.60 42.60 42.22 42.33 0.26
756.25 71.07 Jul 16 8,385 75.22 75.82 74.60 75.35 1.12
91.82 43.05 Dec 16 162,131 43.89 44.06 43.05 43.38 0.24
747.50 71.32 Aug 16 6,249 74.55 75.15 73.77 74.62 1.13
94.92 43.70 Jan 17 22,443 43.70 43.79 43.70 43.79 0.23
656.75 62.12 Oct 16 4,862 64.67 66.12 63.95 64.80 1.90
90.42 45.42 Jun 17 41,460 45.83 46.35 45.42 45.75 0.18
635.25 59.55 Dec 16 3,495 61.15 62.60 60.75 61.17 2.08
90.24 5.450 Dec 17 63,449 48.56 48.56 47.43 47.79 0.22
660.25 63.10 Feb 17 142 66.00 66.00 64.12 64.12 1.95
89.81 48.48 Mar 18 9,039 48.55 48.55 48.48 48.52 0.22
89.60 49.31 Jun 18 10,238 49.34 49.42 49.31 49.42 0.20
89.33 50.82 Dec 18 23,054 51.65 51.65 50.82 51.14 0.18
89.09 52.33 Jun 19 1,336 52.35 52.35 52.33 52.33 0.18
COCOA (ICE) 10 metric tons $ per ton 89.01 53.04 Dec 19 8,107 53.04 53.51 53.04 53.44 0.18
3429.0 2650.0 Mar 16 113,501 3297.0 3299.0 3228.0 3253.0 38.0 96.44 54.77 Dec 20 3,122 54.79 54.84 54.77 54.84 0.18
3420.0 2655.0 May 16 43,665 3290.0 3291.0 3225.0 3249.0 37.0 Est. Vol. 699,973 Vol. 1,051,720 open int 1,661,207 17,320
3406.0 2645.0 Jul 16 21,755 3282.0 3284.0 3220.0 3243.0 37.0 NATURAL GAS (NYM) 10,000 mm btu's, $ per mm btu
3392.0 2640.0 Sep 16 17,786 3274.0 3277.0 3213.0 3236.0 37.0 4.570 1.7340 Jan 16 148,092 1.8250 1.8540 1.7340 1.7550 0.035
3359.0 2635.0 Dec 16 11,138 3236.0 3236.0 3191.0 3214.0 36.0 4.557 1.8420 Feb 16 209,034 1.9020 1.9300 1.8590 1.8730 +0.007
3337.0 2690.0 Mar 17 19,945 3219.0 3219.0 3175.0 3197.0 33.0 4.490 1.9130 Mar 16 212,823 1.9850 2.019 1.9560 1.9720 +0.024
4.340 2.017 Apr 16 93,968 2.092 2.133 2.074 2.091 +0.034
COFFEE C (ICE) 37,500 lbs. cents per lb. 4.340 2.087 May 16 60,804 2.167 2.213 2.153 2.171 +0.032
230.75 115.30 Mar 16 89,521 119.25 119.85 117.35 118.30 0.90 4.340 2.147 Jun 16 38,450 2.238 2.279 2.221 2.238 +0.032
231.00 117.55 May 16 31,644 121.65 122.00 119.65 120.55 0.95 4.340 2.206 Jul 16 25,618 2.302 2.343 2.289 2.302 +0.033
231.20 119.65 Jul 16 17,026 123.95 124.10 121.75 122.65 0.95 4.340 2.225 Aug 16 22,306 2.325 2.370 2.314 2.331 +0.035
231.75 121.60 Sep 16 9,870 125.90 126.05 123.75 124.60 0.90 4.340 2.225 Sep 16 39,116 2.343 2.377 2.318 2.339 +0.036
230.45 124.60 Dec 16 12,259 128.50 128.65 126.50 127.45 0.75 4.340 2.225 Oct 16 48,882 2.355 2.407 2.342 2.363 +0.035
230.00 127.60 Mar 17 3,055 130.15 130.60 129.35 130.15 0.65 4.365 2.225 Nov 16 13,604 2.446 2.895 2.435 2.455 +0.038
228.00 129.70 May 17 1,012 131.70 132.40 130.95 131.80 0.70 4.535 2.225 Dec 16 16,127 2.623 2.895 2.609 2.629 +0.038
195.85 135.70 Dec 17 818 136.20 136.70 135.70 136.55 0.45 4.686 2.225 Jan 17 27,615 2.726 2.895 2.710 2.742 +0.038
4.666 2.615 Feb 17 5,182 2.760 2.895 2.737 2.737 +0.033
ORANGE JUICE (ICE) 15,000 lbs. cents per lb. 4.606 2.615 Mar 17 11,885 2.730 2.895 2.711 2.711 +0.033
171.75 105.05 Jan 16 5,624 148.20 148.20 143.25 144.55 3.40 4.430 2.497 Apr 17 9,826 2.596 2.610 2.569 2.571 +0.023
171.75 107.65 Mar 16 7,463 147.80 147.80 143.15 144.30 3.55 4.430 2.524 May 17 3,014 2.619 2.623 2.584 2.584 +0.024
171.75 110.70 May 16 1,244 147.70 147.70 143.95 144.10 3.50 4.430 2.565 Jun 17 2,901 2.654 2.675 2.629 2.629 +0.024
4.450 2.615 Jul 17 2,306 2.692 2.692 2.676 2.676 +0.024
Est. Vol. 2,855 Vol. 2,415 open int 14,894 147
SUGAR 16 (ICE) 112,000 lbs. cents per lb. 4.435 2.615 Aug 17 2,524 2.715 2.735 2.689 2.689 +0.024
26.48 23.50 Mar 16 3,262 26.00 26.03 25.77 25.77 0.09 4.430 2.615 Sep 17 2,197 2.695 2.695 2.684 2.684 +0.024
26.80 24.38 May 16 2,210 26.00 26.03 25.87 25.87 0.09 4.454 2.615 Oct 17 3,095 2.732 2.732 2.704 2.704 +0.023
26.75 24.30 Jul 16 1,530 26.00 26.03 25.88 25.88 0.12 4.538 2.615 Nov 17 2,689 2.810 2.895 2.765 2.776 +0.017
26.15 24.45 Sep 16 1,335 26.00 26.00 25.88 25.88 0.12 4.718 2.615 Dec 17 3,988 2.950 2.990 2.895 2.928 +0.017
4.860 2.615 Jan 18 1,818 3.011 3.028 2.895 3.028 +0.017
Est. Vol. 232 Vol. 701 open int 12,347 +439
SUGARWORLD 11 (ICE) 112,000 lbs. cents per lb. 4.840 2.890 Feb 18 1,233 3.050 3.051 2.895 3.022 +0.016
20.13 11.28 Mar 16 384,192 14.67 14.83 14.55 14.70 +0.11 4.780 2.890 Mar 18 1,016 2.956 2.986 2.895 2.971 +0.015
20.04 11.44 May 16 182,669 14.35 14.50 14.23 14.39 +0.11 4.613 2.691 Apr 18 1,720 2.785 2.785 2.739 2.739 +0.013
19.98 11.37 Jul 16 127,763 14.08 14.23 13.98 14.14 +0.11 4.613 2.721 Jun 18 902 2.756 2.776 2.756 2.769 +0.013
848 2.793 2.813 2.793 2.806 +0.013
20.09 11.54 Oct 16 74,571 14.13 14.29 14.04 14.19 +0.11 4.613 2.758 Jul 18
20.34 12.05 Mar 17 43,313 14.54 14.71 14.46 14.62 +0.11 4.976 2.890 Dec 18 1,803 3.061 3.091 3.061 3.075 +0.014
20.27 12.05 May 17 8,433 14.35 14.49 14.24 14.38 +0.10 Est. Vol. 529,439 Vol. 437,017 open int 1,027,037 7,226
19.62 12.07 Jul 17 9,815 14.13 14.25 14.00 14.13 +0.10 HEATING OIL (NYM) 42,000 gal, cents per gal
18.08 12.27 Oct 17 9,812 14.08 14.21 14.04 14.08 +0.10 334.41 108.74 Jan 16 49,917 112.04 128.50 109.95 110.53 0.69
Oils
Foods
Metals
228.00
229.75
232.25
233.50
+5.00
1442.7 1046.2 Dec 15 1,305 1072.6 1072.6 1050.5 1050.8 27.2
+6.00
1147.7 1045.7 Jan 16 621 1071.3 1071.7 1047.2 1049.7 27.2
+6.00
1346.5 1045.4 Feb 16 279,355 1072.2 1072.7 1046.8 1049.6 27.2
+2.75
1348.3 1046.6 Apr 16 38,438 1073.3 1073.3 1048.3 1050.3 27.3
1452.9 1047.2 Jun 16 25,633 1072.0 1073.1 1048.8 1051.1 27.3
SOYBEANS (CBOT) 5,000 bu minimum cents per bushel
1308.2 1049.4 Aug 16 9,353 1071.4 1071.4 1049.4 1052.1 27.2
1223.3 844.25 Jan 16 147,480 860.00 878.25 854.00 877.00 +14.5
1309.6 1050.2 Oct 16 2,954 1067.5 1067.5 1050.4 1053.1 27.2
1216.3 847.00 Mar 16 260,363 860.75 879.00 854.25 877.75 +14.5
1474.0 1052.6 Dec 16 17,388 1073.3 1073.3 1052.6 1054.4 27.2
1216.3 853.50 May 16 100,382 866.25 884.50 859.75 883.50 +14.5
1238.6 1055.2 Feb 17 372 1072.4 1072.4 1055.2 1055.6 27.2
1265.3 859.50 Jul 16 91,684 873.75 891.25 866.25 890.25 +15.0
1965.1 1063.6 Dec 17 5,490 1086.0 1086.0 1063.6 1063.6 27.2
1214.5 861.25 Aug 16 11,585 872.75 892.75 869.25 892.75 +15.0
1175.0 857.75 Sep 16 2,915 869.50 891.75 868.00 891.75 +14.8
MINI GOLD (CBOT) 33.2 troy oz. dollars per troy oz.
1256.5 850.00 Nov 16 76,363 875.25 895.25 870.00 894.00 +14.8
1429.4 1046.9 Dec 15
8 1052.9 1052.9 1050.8 1050.8 27.2
1027.8 869.00 Mar 17 1,225 890.50 901.25 890.50 901.25 +14.0
1150.5 857.00 Nov 17 1,142 881.00 902.25 879.25 902.00 +14.5 1346.5 1045.7 Feb 16 859 1050.1 1073.1 1047.5 1050.1 26.7
1348.3 1046.0 Apr 16
90 1069.2 1069.2 1049.5 1050.3 27.3
1435.2 1046.6 Jun 16
47 1067.9 1067.9 1050.3 1051.1 27.3
SOYBEAN MEAL (CBOT) 100 tons dollars per ton
1914.0 1053.1 Dec 16
24 1053.1 1054.6 1053.1 1054.6 27.0
386.50 266.40 Jan 16 70,076 269.60 276.20 266.40 275.90 +6.00
384.70 268.30 Mar 16 152,020 271.50 277.90 268.30 277.60 +5.80
384.10 270.90 May 16 70,140 274.30 280.40 270.90 280.00 +5.80 PLATINUM (NYM) 50 troy oz. dollars per troy oz.
226.07
825.00
Jan
16
49,312
876.50 883.90 842.40 844.70 31.3
384.10 273.80 Jul 16 53,221 276.90 283.10 273.80 282.90 +6.10
384.10 275.20 Aug 16 15,539 278.00 284.10 275.20 284.10 +5.90 1266.3 826.90 Apr 16 22,854 869.90 884.10 842.80 844.80 31.6
384.10 276.50 Sep 16 13,294 279.20 285.30 276.50 285.30 +5.90 1184.0 827.50 Jul 16 2,603 877.00 877.40 845.90 845.90 31.6
384.10 276.80 Oct 16 10,323 277.60 285.40 276.80 285.40 +6.20 Est. Vol. 28,663 Vol. 20,580 open int 74,578 1,449
384.10 277.70 Dec 16 32,596 279.20 286.90 277.70 286.60
336.90 280.10 Jan 17 1,639 281.00 288.20 280.10 287.80
336.90 282.00 Mar 17 1,885 282.30 289.30 282.00 289.30
Contract
High Low
ROUGH RICE (CBOT) 2,000 CWT dollars per CWT
OATS (CBOT) 5,000 bu minimum cents per bushel GOLD (CMX) 100 troy oz. dollars per troy oz.
350.50 215.00 Mar 16 7,141 222.75 229.50

333.75 220.00 May 16 1,337 222.25 229.75
351.50 223.25 Jul 16
430 225.50 232.25
319.25 227.50 Dec 16
42 230.00 233.50
Est. Vol. 2,212 Vol. 882 open int 8,957 +453
INVESTORS.COM
Open
+6.30 PALLADIUM (NYM) 100 troy oz dollars per oz

+6.20 832.65 521.90 Mar 16 23,693 572.00 572.00 551.50 557.45 14.5
+6.20 804.50 526.30 Jun 16 141 562.25 564.65 557.35 557.85 14.5
Open
293.28 112.61 Feb 16 77,297 115.12 128.60 113.52 113.97

291.38 112.19 Mar 16 58,346 118.93 128.60 116.68 117.15
289.34 118.82 Apr 16 33,057 120.63 128.60 119.02 119.50
287.74 121.56 May 16 25,021 123.49 128.60 121.56 122.04
286.54 88.50 Jun 16 31,802 126.28 128.60 124.03 124.44
285.74 126.65 Jul 16 8,511 127.87 130.10 126.65 126.88
285.04 126.80 Aug 16 8,186 129.85 130.95 126.80 129.20
288.16 126.80 Sep 16 7,548 132.08 133.35 126.80 131.41
285.32 126.80 Oct 16 4,143 135.33 135.35 126.80 133.61
285.67 126.80 Nov 16 4,414 136.83 136.83 126.80 135.67
285.92 126.80 Dec 16 29,854 138.72 139.70 126.80 137.70
286.04 126.80 Jan 17 3,801 141.92 141.92 126.80 139.91
275.14 148.15 Dec 17 2,859 155.83 156.02 149.60 154.70
0.94
1.19
1.35
1.41
1.35
1.31
1.34
1.36
1.31
1.23
1.16
1.10
0.91
NY HARBOR GAS BLEND (NYM) 42,000 gallons dollars per gallon

2.617 1.1300 Jan 16 67,438 1.2459 1.2784 1.2300 1.2616 +0.029
2.619 0.4000 Feb 16 87,111 1.2540 1.2829 1.2367 1.2624 +0.02
2.629 1.2015 Mar 16 51,094 1.2796 1.3048 1.2621 1.2831 +0.014
2.801 1.3440 Apr 16 34,530 1.4908 1.5146 1.4728 1.4919 +0.0089
99.61 99.36 Jan 16 177,102 99.42 99.42 99.39 99.39

99.58 99.19 Feb 16 50,143 99.37 99.37 99.34 99.35
99.56 97.76 Mar 16 1,346,218 99.32 99.33 99.28 99.30
99.50 99.25 Apr 16 2,441 99.25 99.25 99.25 99.25
99.47 97.47 Jun 16 1,193,885 99.16 99.17 99.13 99.15
100.00 97.20 Sep 16 1,124,125 99.00 99.00 98.97 98.99
99.21 96.95 Dec 16 1,228,203 98.83 98.84 98.81 98.83
99.09 96.73 Mar 17 806,545 98.69 98.70 98.67 98.68
98.97 96.52 Jun 17 654,175 98.53 98.56 98.52 98.53
98.85 96.33 Sep 17 612,394 98.40 98.42 98.39 98.40
971.23 96.14 Dec 17 692,589 98.28 98.30 98.25 98.28
970.23 70.00 Mar 18 397,504 98.17 98.20 98.16 98.17
969.38 95.83 Jun 18 366,896 98.07 98.11 98.06 98.08
98.42 95.71 Sep 18 343,283 97.98 98.03 97.97 98.00
98.31 95.55 Dec 18 336,752 97.89 97.94 97.89 97.92
98.22 95.43 Mar 19 204,118 97.83 97.88 97.82 97.86
98.13 95.34 Jun 19 155,332 97.75 97.81 97.75 97.79
98.03 95.22 Sep 19 123,930 97.69 97.75 97.69 97.73
97.94 95.22 Dec 19 128,100 97.61 97.69 97.61 97.67
97.86 95.16 Mar 20 63,829 97.56 97.63 97.56 97.62
97.77 95.11 Jun 20 46,076 97.50 97.58 97.50 97.56
97.69 95.09 Sep 20 44,043 97.45 97.53 97.45 97.51
97.63 95.04 Dec 20 44,321 97.39 97.47 97.39 97.45
Est. Vol. 2,543,749 Vol. 3,792,818 open int 10,241,069 +8,158
US
Woods And Fibers
DOLLAR
INDEX
(ICE)
1000
0.023
0.025
0.025
0.025
0.015
0.015
0.015
0.015
0.02
0.015
0.01
0.01
0.0050
+0.0050
+0.015
+0.02
+0.025
+0.035
+0.045
+0.055
+0.06
+0.065
+0.07
index
102.38 93.96 Mar 16 70,159 98.85 99.34 98.64 99.32 +1.44

100.59 93.50 Jun 16 1,002 98.98 99.40 98.75 99.40 +1.43
146 99.08 99.44 98.65 99.44 +1.44
... Est. Vol. 31,133 Vol. 47,566 open int 71,307 188
0.40 AUSTRALIAN DOLLAR (IMM) 100,000 dollars, $ per A $
2.00 0.9130 0.6850 Mar 16 105,655 0.7174 0.7183 0.7065 0.7082 0.0142
LUMBER (CME) 110,000 bd. ft. $ per 1,000 bd. ft. 100.95 94.50 Sep 16
346.40 218.00 Jan 16 1,695 260.00 260.50 257.70 260.00
323.00 226.00 Mar 16 1,994 261.20 262.30 259.40 260.90
317.90 236.00 May 16 386 261.80 263.20 260.40 261.90
Est. Vol. Vol. 463 open int 4,106 +19
COTTON
(ICE)
50,000
lbs.
cents
85.85 59.56 Mar 16 135,738 63.36 63.45 62.87

82.96 60.11 May 16 30,380 64.21 64.22 63.68
82.55 60.55 Jul 16 14,094 64.67 64.67 64.33
82.62 60.29 Dec 16 10,271 64.75 64.75 64.48
0.9076 0.6838 Jun 16
per
62.99
63.79
64.44
64.59
COMP.
MINI
(CME)
250
INDEX
(CME)
x
2034.3
2024.7
2017.8
2011.8
50
2118.8 1785.0 Dec 15 683,563 2069.8 2082.3 2032.5 2034.3

2111.3 1819.3 Mar 16 2,448,737 2060.8 2072.8 2022.8 2024.7
2105.5 1820.0 Jun 16 7,133 2056.3 2065.8 2017.0 2017.8
Est. Vol. 1,241,433 Vol. 2,611,893 open int 3,139,612 5,227
MINI
DOW
JONES
(CBOT)
$5
DJIA
index 0.0739 0.0570 Mar 16 141,896 0.0585 0.0587 0.0580 0.0585 0.00004
37.8
39.0 JAPANESE YEN (IMM) 12.5 million yen, $ per 100 yen
1.0641 0.7998 Mar 16 191,042 0.8196 0.8200 0.8154 0.8155 0.0075
38.6
38.6
SWISS FRANC (IMM) 125,000 francs, $ per franc
1.1984 0.9750 Mar 16 52,049 1.0136 1.0136 1.0049 1.0065 0.0147

index
37.8
EURO
125,000
Euros,
$
per
Euro
39.0
1.3991 1.0540 Mar 16 398,251 1.0922 1.0922 1.0828 1.0830 0.0178
38.6
index
18124 15285 Dec 15 45,746 17714 17819 17431 17437 6.00

18042 15256 Mar 16 80,815 17628 17735 17341 17344 12.0
17823 15539 Jun 16
32 17520 17560 17401 17401 +126.0
RUSSELL
1000
Mini
(ICE)
$50
index
1181.3 1036.6 Dec 15 2,327 1146.9 1146.9 1125.9 1125.9

1177.5 1037.2 Mar 16 7,065 1139.3 1139.6 1121.2 1121.2
Est. Vol. 310 Vol. 503 open int 9,392 +57
NIKKEI
225
CANADIAN DOLLAR (IMM) 100,000 dollars, $ per Cdn. dlr
MEXICAN PESO (IMM) 500,000 pesos, $ per peso

INDEX
2116.8 1580.3 Dec 15 62,425 2076.5 2078.0 2034.3

2111.3 1800.6 Mar 16 68,096 2060.7 2073.0 2024.7
2106.6
... Jun 16 3,536 2054.4 2054.4 2017.8
2103.4 1775.8 Sep 16
11 2048.4 2048.4 2011.8
S&P
1.6987 1.4632 Mar 16 168,379 1.4986 1.5020 1.4868 1.4889 0.0178

0.9577 0.7150 Mar 16 158,677 0.7257 0.7258 0.7150 0.7165 0.0100
Indexes
S&P
268 0.7105 0.7138 0.7038 0.7052 0.0140
lb. Est. Vol. 86,907 Vol. 82,753 open int 105,958 73,330
BRITISH POUND (IMM) 62,500 pounds, $ per pound
0.26
0.26
0.24
0.20
AVGS.
(CME)
$5
20.9
21.2
nsa
20965 17340 Mar 16 48,616 19385 19575 19270 19295

85.0
Financials
US TREASURY BONDS (CBOT) $100,000 prin pts & 32nds of 100 pct
30 DAY FEDERAL FUNDS (CBOT) $5 million pts. of 100 pct.

99.83 98.56 Dec 15 107,813 99.77 99.77 99.76
99.81 98.47 Jan 16 169,400 99.67 99.67 99.65
99.78 98.34 Feb 16 147,018 99.64 99.64 99.64
99.75 98.27 Mar 16 33,662 99.59 99.59 99.58
99.72 98.15 Apr 16 83,970 99.53 99.53 99.52
99.71 98.02 May 16 64,665 99.50 99.50 99.48
99.68 97.97 Jun 16 23,155 99.45 99.46 99.44
99.66 97.88 Jul 16 41,848 99.41 99.41 99.39
99.63 97.76 Aug 16 29,656 99.36 99.37 99.34
99.76
99.66
99.64
99.58
99.53
99.50
99.45
99.40
99.36
0.0050
0.0050
...
0.0050
0.0050
0.0050
...
0.0050
0.0050
Futures Tables & Charts Footnotes:

CBOT: Chicago Board of Trade. CME: Chicago Mercantile
Exchange. CMX: Comex division of Nymex. IMM: International
Monetary Market at CME. KBOT: Kansas City Board of Trade. NYBT:
163-12 145-30 Dec 15 7,903 156-12 157-11 156-07 157-08 +111 N.Y. Board of Trade. NYM: N.Y. Mercantile Exchange. CME market
158-28 144-28 Mar 16 512,859 154-10 156-04 154-09 155-29 +112 data is the property of Chicago Mercantile Exchange Inc. and its
licensors. All rights reserved.
10 YEAR TREASURY (CBOT) $100,000 prinpts & 32nds & a half 32nd Charts: Daily future prices are displayed with price momentum
130-00 122-24 Dec 15 17,205 126-14 126-28 126-14 126-24 +116 and volume. Price momentum equals rate of change of high, low
129-18 123-16 Mar 16 2,518,089 125-21 126-09 125-21 126-04
+12 and close for last 14 days. Change of short-term price direction
may be indicated when % F (dark line) crosses % S (thin line).
Est. Vol. 1,862,298 Vol. 1,021,362 open int 2,535,361 60,241
Key Commodity Futures

CORN
Mar 16
PRICE MO %F=55.8
%S=59.8
CLOSE 3.74
OPEN INTEREST 696603

CBOT
CATTLE
Feb 16
PRICE MO %F=16.4
%S=21.5
CLOSE 122.52

CME
COFFEE C
SOYBEANS
Mar 16
PRICE MO %F=28.8
%S=35.4
CLOSE 8.77
Feb 16
PRICE MO %F=42.1
%S=58.4
CLOSE
55.77
Mar 16
PRICE MO %F=24.8
%S=27.9
CLOSE
14.70
Mar 16
PRICE MO %F=26.2
%S=30.4
CLOSE 13.70
Feb 16
PRICE MO %F=10.9
%S=12.8
CLOSE
36.27
Mar 16
PRICE MO %F=7.5
%S=7
CLOSE
1.972

CBOT
HOGS LEAN
OPEN INTEREST 78058
CME
Mar 16
PRICE MO %F=23.7
%S=40
CLOSE 118.30
OPEN INTEREST 89521

ICE
SUGAR-WORLD 11
ICE
SOYBEAN OIL (CBOT) 60,000 lbs cents per lb SILVER (CMX) 5,000 troy oz. cents per troy oz.
43.07 25.98 Jan 16 69,531 30.29 30.33 29.71
43.07 26.22 Mar 16 150,709 30.51 30.57 29.93
43.07 26.41 May 16 79,726 30.70 30.77 30.15
46.29 26.61 Jul 16 56,973 30.81 30.98 30.35
43.07 26.81 Aug 16 8,486 30.69 30.95 30.41
43.07 26.77 Sep 16 7,904 30.93 31.03 30.45
46.29 26.86 Oct 16 8,780 30.76 30.93 30.55
46.29 26.99 Dec 16 29,905 31.00 31.12 30.54
34.65 27.83 Jan 17 1,914 30.92 31.27 30.80
34.82 28.07 Mar 17 1,660 31.04 31.37 31.04
30.07
30.31
30.53
30.75
30.81
30.85
30.85
30.92
31.16
31.37
0.30
0.29
0.27
0.25
0.23
0.23
0.23
0.21
0.21
0.21
2506.3 1363.5 Dec 15 315 1388.5 1388.5 1368.3

2183.5 1363.5 Jan 16 725 1409.5 1412.0 1365.0
2185.2 1362.0 Mar 16 128,436 1419.5 1422.5 1366.5
2189.8 1366.0 May 16 11,715 1423.5 1423.5 1370.5
2528.4 1373.0 Jul 16 5,934 1405.0 1407.0 1376.5
1861.4 1378.0 Sep 16 4,767 1420.5 1423.0 1378.0
3684.7 1377.0 Dec 16 8,202 1425.5 1425.5 1383.0
3270.2 1403.9 Dec 17 1,259 1445.0 1445.0 1406.7
1368.3
1367.4
1370.3
1373.4
1376.7
1380.1
1384.9
1406.7
463.75 Mar 16 101,399

474.75 May 16 20,584
485.75 Jul 16 40,828
500.00 Sep 16 6,724
520.25 Dec 16 11,195
480.25
491.00
500.50
513.25
531.75
484.50
494.75
505.25
519.00
537.00
470.00
480.50
491.00
505.00
524.00
2184.5 1360.0 Jan 16

480.50
491.00
501.75
515.75
534.25
Spot Prices
Food
Flourhard winter KC cwt
Coffee paranaexdock NYper lb.
Coffee medlinexdock NY per lb.
Cocoa beansIvory Coast $metric ton
Cocoa butter African styl $ metton
HogsIowa/Minn barrows & gilts wtd av
Feeder cattle 500550 lb Okl av cwt
Porkloins 1319 lb FOB Omaha av cwt
0.50
0.50
0.25
...
+1.00
33 1403.8 1403.8 1361.4 1363.0
12/17
13.75
1.2174
1.3775
3715
7458
49.21
187.00
86.67
12/16
13.75
1.2174
1.3775
3715
7458
49.93
187.00
84.50
3.84
8.80
283.90
5.04
5.95
2.23
.38
3.83
8.65
283.90
5.04
5.95
2.23
.38
Feb 16
PRICE MO %F=42.4
%S=51.8
CLOSE 1049.60
SILVER
CMX
58.8
55.8
54.7
54.7
51.5
HI GRADE COPPER (CMX) 25,000 lbs. cents per lb.
.29]
.29]
.6703
Copper Cathodefull plate
2.0787
SilverHandy &Harman
13.715
Molybdenum permetric ton LME
12,000
Platinumper troyoz. Handy &Harman 848.00
PlatinumMerc spot per troyoz.
844.70
.6699
2.0799
14.195
12,000
876.00
876.00
Metals
Wed Aluminum perlb LME
Grains
Corn No. 2 yellow Chi processorbid
Soybeans No. 1 yellow
SoybeanMeal Cen Ill 48pct proteinton
Wheat No. 2 Chi soft
Wheat N. 1 dk 14pcproMpls.
OatsNo. 2 heavy or Better
Corn oilcrude wet/dry mill Chi. lb.
2189.8 1370.6 May 16

49 1414.7 1414.7 1373.4 1373.4
2486.2 1375.6 Jul 16
68 1418.0 1418.0 1376.7 1376.7
3684.7 1383.4 Dec 16
50 1395.0 1395.0 1388.1 1388.1
Est. Vol. 519 Vol. 535 open int 1,516 59
Soybeanoil crude Decaturlb.
Thu
GOLD
CMX
MINI SILVER (CBOT) 1,000 oz. cents per oz.
WHEAT (CBOT) 5,000 bu minimum cents per bushel 2185.2 1354.9 Mar 16 1,299 1419.0 1419.0 1366.0 1369.0
...
818.00
749.00
693.50
695.75
53.5
54.4
54.5
54.7
54.7
54.7
54.7
54.7
HI GRADE COPPER
Mar 16
PRICE MO %F=38.6
%S=48.2
CLOSE 204.35

CMX
LIGHT SWEET CRUDE

NYM
Gold
Londonmorning fixing
Londonafternoon fixing
NYHandy &Harman
NYEngelhard
NYMerc. spot month
1065.85
1049.40
1049.40
1062.35
1050.80
off9.40
off25.85 HEATING OIL
off25.85 OPEN INTEREST 77297
NYM
off14.13
off27.20
Textiles & Fibers

Cotton 1116 in. strict low middling
61.78
Coal Central Appalachia $ pershort ton 43.50
61.96
43.50
Raw Products
NaturalGas HenryHub, $ per mmbtu
1.670
aAsked, bBid, nNormal, rRevised,
nqNotQuoted, n.a.Not Available.
1.670
Feb 16
PRICE MO %F=8.7
%S=9.9
CLOSE
114.10
NATURAL GAS
NYM
FUTURES & BONDS
Key Financial And Commodity Futures

S&P COMP. INDEX
Mar 16
PRICE MO %F=41.9
%S=38.7
CLOSE 2024.70
OPEN INTEREST 68096

CME
MINI NASDAQ 100 INDEX
Mar 16
PRICE MO %F=35.7
%S=38.9
CLOSE 4569.00

CME
Longer-Dated Bonds Gain,

Boosted By Tepid Inflation
BY BLOOMBERG NEWS
MINI DOW JONES
Mar 16
PRICE MO %F=45.7
%S=44.2
CLOSE 173.44
OPEN INTEREST 80815

CBOT
10 YEAR TREASURY
Mar 16
PRICE MO %F=42.7
%S=48.6
CLOSE 126-04

CBOT
BRITISH POUND

IMM
EURO
Mar 16
PRICE MO %F=40.1
%S=52.4
CLOSE 1.4889
Mar 16
in 100th
PRICE MO %F=50.8
Mar 16
PRICE MO %F=72.9
%S=62
CLOSE 0.8155
%S=77.2
CLOSE 1.0830
Mar 16
PRICE MO %F=27.7
%S=40.8
CLOSE 3253.0
CLOSE 155-29
Mar 16
PRICE MO %F=28.8
%S=22.1
CLOSE
PRICE MO
%S=28.1
CLOSE 0.5853
99.32
MEXICAN PESO
SWISS FRANC
Mar 16
in 10th
%F=36
Mar 16
PRICE MO %F=77.9
%S=80.7
CLOSE 1.0065
EURODOLLARS
Mar 16
PRICE MO %F=29.4
%S=31.8
CLOSE
Mar 16
PRICE MO %F=54.4
%S=56.6
CLOSE 144.30
Mar 16
PRICE MO %F=39.3
%S=53.1
CLOSE
Mar 16
PRICE MO %F=19.1
%S=16.8
CLOSE 277.60
Jan 16
PRICE MO
%S=47.8
CLOSE 844.70
The U.S. sold $16 billion of fiveyear Treasury Inflation Protected

Securities at a yield of 0.472% on
Thursday, the highest yield since
2010. Buyers bid for 2.38 times the
amount available, slightly below
the average for the past five years.
The specter of higher interest
rates hasnt led to Treasury market
losses in 2015. U.S. government securities have returned 0.8% this
year through Wednesday, with the
gain slowing from 6.2% in 2014, according to Bloomberg World Bond
Indexes.
Traders are betting that the Fed
will move slowly, which would
help limit losses in long-term Treasuries. The next interest-rate increase isnt reflected in futures prices until the third quarter of 2016, according to data compiled by Bloomberg. Futures traders are betting
the Fed will raise interest rates
twice next year, data show.
Yet most Fed officials estimates
for 2016 interest rates are above
that. The median estimate from
Federal Open Market Committee
officials is for the central bank to
raise interest rates to 1.375% in
2016, unchanged from their previous meeting.
00 Go to investors.com/forex for live

currency quotes, strategies and education.

Bonds Summary
Domestic
All Issues
Thu Wed Thu Wed
Issues traded
1
0
1
0
Advances
0
0
0
0
Declines
1
0
1
0
Unchanged
0
0
0
0
99.30
ORANGE JUICE
OPEN INTEREST 7463
ICE
Feb 16
PRICE MO %F=28.9
%S=30.9
CLOSE 1.2624
COTTON 2
62.99

ICE
Mar 16
PRICE MO %F=66.2
%S=66.9
CLOSE
4.84

CBOT
SOYBEAN OIL
%S=67.6
Treasuries climbed, with longterm debt recouping losses sustained after the Federal Reserve
raised interest rates Wednesday,
driven by expectations for low inflation and a slow pace of future increases.
Fed Chair Janet Yellen increased
the benchmark U.S. interest rate
and said policymakers were confident inflation would accelerate toward their 2% target over the medium term. Traders arent so certain,
as plunging commodities have kept
consumer prices low.
The gap between yields on twoyear and 30-year debt fell to the narrowest since April as oil continued
to drop Thursday and the Bloomberg Commodity Index reached a
16-year low.
Bond bulls were also cheered by
the Feds commitment to maintain
its holdings of Treasuries and mortgage bonds until rate normalization is well under way.
The markets reacting more to inflation and whats going on in oil
today, said George Goncalves,
head of interest-rate strategy at Nomura Holdings in New York, one of
22 primary dealers that trade with
the Fed. Next year, its going to be
about this big balance sheet thats
starting to look like theyre going to
keep for longer.
The benchmark 10-year note
yield dropped seven basis points,
or 0.07 percentage point, to 2.22 %
at 5 p.m. ET, after rising by three
basis points on Wednesday, according to Bloomberg Bond Trader
data. The 2.25% note maturing in
November 2025 climbed 5/8, or
$6.25 per $1,000 face amount, to
trade at 100-7/32.

IMM
OPEN INTEREST 87111

NYM
WHEAT
PRICE MO %F=64.5
OPEN INTEREST 52049

IMM

ICE
GAS BLEND
US DOLLAR INDEX

IMM

CME
COCOA
Mar 16
OPEN INTEREST 70159

ICE

IMM
JAPANESE YEN
US TREASURY BONDS
CBOT
B15
SOYBEAN MEAL
CBOT
Mar 16
PRICE MO %F=47.7
%S=61.8
CLOSE
30.31

CBOT
PLATINUM
%F=48
OPEN INTEREST 49312

NYM
HOLIDAY HOME STUDY
LUMBER
Mar 16
PRICE MO %F=71.6
%S=70.9
CLOSE 260.90
OPEN INTEREST 1994

CME
NIKKEI 225 AVGS.
Mar 16
PRICE MO %F=36.9
%S=30
CLOSE
19295
OPEN INTEREST 48616

CME
DEALS
ENJOY FREE SHIPPING ON ALL IBD HOME

STUDY PROGRAMS AND SAVE UP TO $500!
(GROUND SHIPPING FREE IN U.S. ONLY)
CANADIAN DOLLAR
Mar 16
PRICE MO

IMM
%F=9
%S=11.7
CLOSE 0.7165
5 YEAR TREASURY
Mar 16
PRICE MO %F=18.7
%S=26.6
CLOSE
118-13

CBOT
BEGINNING STRATEGIES
SAVE $50
+ free shipping!
1 year .................................................0.61 1 year ................................................. 1.08

The average of rates paid on dollar
Broker Call Loan Rate: ................2.25 Interest rate paid by dealers for certificates of deposit based on the duration of deposits.
Rate charged on short-term loans to
the
security.
Prime Rate: ..................................3.50 brokerage dealers backed by securities.
Treasury Bill Auction Results:
Base interest rate charged by major U.S.
Jumbo CDs:
commercial banks on loans to corpora3-months (as of Dec. 14) ................0.28
Federal Funds Effective Rate: .......0.15
1 month .............................................0.10
tions.
6-months (as of Dec. 14) ................0.585
Rates on overnight loans among
3 months ...........................................0.21 Average discount rate for Treasury bills
financial institutions.
6 months ...........................................0.36 in minimum units on $10,000.
Discount Rate:
1 year .................................................0.61
Primary...................................................1.00 Certificates of Deposit:
INTERMEDIATE STRATEGIES
SAVE $100
+ free shipping!
ADVANCED STRATEGIES
SAVE $150
+ free shipping!
Money Rates
ORDER TODAY!
CALL: 1-800-459-6706
or visit: www.investors.com/holidayhs
(OFFER ENDS 12/31/2015)
Treasury Bill:
Secondary .............................................1.50
Rate charged by Federal Reserve System
on loans to depository institutions
1 months ...........................................0.10 London Interbank Offered Rate:

1-year, (as of Dec. 14) ......................0.71
3 months ...........................................0.19 3 months ............................................ 0.53 Annualized rate on weekly average basis,
6 months ...........................................0.34 6 months ............................................ 0.77 yield adjusted for constant maturity.
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos
are registered trademarks owned by Investors Business Daily, Inc.
STOCK OPTIONS
B16 FRIDAY, DECEMBER 18, 2015

Index Options
Closing prices may vary due to after hours settlements/trading.
Last
Last
Last
Last
Last
Last P Strike
P Strike
Last
Last
Last P Strike
C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price
Dec
Jan
Dec
Close 174.95 Feb

27 1 75 .... ....
3 2 13 .... ....
.... .... 10 3 85
3 4 25 .... ....
31 3 37 .... ....
.... .... .... ....
205 1 56 .... ....
.... .... .... ....
Nasd100
Close 4598.13 Feb
p4450 .... .... 201 40 88 2 91 70
p4525 .... .... 104 55 02 2 113 47
p4600 .... .... 118 93 2 147 07
c4650 .... .... 132 63 18 3 117 60
c4655 .... .... 128 60 35 1 137 87
c4850 .... .... 233 8 75 22 32 11
Rus2000
Close 1135.35 Feb
p850 .... .... 235 0 22 42 1 26
p900 .... .... 56 0 40 117 1 77
p910 .... .... 1 0 45 392 2
p920 .... .... 4 0 51 304 2 10
p940 .... .... 48 0 75 107 3
p965 .... .... 776 0 81 .... ....
p980 1 0 07 20 1 08 322 5 38
p990 10 0 10 872 1 16 41 6 08
p1000 .... .... 175 1 68 224 7 01
p1005 10 0 03 130 2 03 .... ....
p1015 .... .... 181 2 08 .... ....
p1020 29 0 05 340 2 30 86 9 05
p1025 10 0 05 282 2 53 .... ....
p1030 18 0 06 633 3 03 81 9 70
p1040 14 0 25 321 3 30 37 10 91
p1045 27 0 33 110 3 42 .... ....
p1050 .... .... 600 4 50 28 12 34
p1060 92 0 42 1.1k 5 50 99 13 84
p1065 168 0 44 153 5 34 .... ....
p1070 244 0 65 874 6 69 139 16 13
p1075 179 0 05 82 6 88 .... ....
p1080 414 0 03 889 8 626 18 57
p1085 165 1 29 86 8 85 .... ....
p1090 556 0 04 588 10 21 46 20 29
p1095 407 2 06 126 11 52 .... ....
p1100 .... .... 482 12 83 280 22 86
p1105 269 0 04 35 12 88 .... ....
p1110 1.2k 0 10 679 14 15 556 25 51
c1110 14 27 15 147 40 57 15 51 80
p1115 696 5 03 70 15 80 .... ....
p1120 1.5k 0 63 1.0k 17 271 29 24
p1125 450 1 13 47 18 30 .... ....
c1130 153 7 90 34 27 20 250 36 60
p1130 2.0k 1 80 714 22 53 831 33 77
c1135 412 3 60 31 23 20 .... ....
p1135 5.3k 3 32 246 19 30 .... ....
c1140 1.0k 2 31 276 20 34 40 31 60
p1140 1.3k 6 50 672 21 87 47 36 27
p1145 2.2k 11 44 29 23 70 .... ....
c1145 632 1 01 31 19 89 .... ....
c1150 .... .... 333 15 60 69 27
p1150 .... .... 1.0k 25 92 469 41 14
p1155 152 18 50 11 28 63 .... ....
c1155 1.0k 0 29 21 12 60 .... ....
DJ Inds
p172
p173
p174
c174
p176
c176
c178
c182
0 45
0 04
0 09
2 90
0 63
0 51
0 08
0 01
110
305
180
170
308
107
8
135
Jan
268 23 73
1.3k 0 19
316 0 10
233 35 06
871 0 09
182 1 08
482 0 05
311 40 69
96 0 05
1.2k 0 06
23 50 40
41 0 46
.... ....
.... ....
43 0 03
13 0 07
159 0 15
75 0 11
13 0 11
.... ....
10 0 05
1 0 02
.... ....
Option Totals
Call
Open
Interest
Total
Put
Volume
281,448
2,152,706
1,336,516
600,030
2,086,237
6,456,937 184,043,439
Total
Call
Volume
188,212
2,118,502
1,581,640
668,064
1,310,954
5,867,372
Exchange
Boston
Chicago
ISEC
Nasdaq
Philadelphia
Totals
Last
Last
Last
P Strike
C Price Vol. Price Vol. Price Vol. Price
Dec
p21
p22
Dec
Exp. Strike
Last
Date Price Vol Price
25.05
cJan17 40 500
AlcatlLu
1 50
3.76
cJan17 3 700 0 95
Allergan
pJan17
7
pJan17
pJan18
pJan17
309.51
210
10.5k
290 8.6k 32 40
140 502 4
280 1.6k 27 50
AmAirlGrp
42.46
cJan17 40 1.8k 8 45
cJan17 42 631 7 46
cJan17 60 3.6k 1 77
P Strike
Last
Last
Last
Dec
1 81 no tr
1 60 118 3 10
1 72 no tr
2 30 187 3 13
1 88 126 2 83
1 33 no tr
1 54 74 2 61
0 91 no tr
0 75 60 2 03
0 41 17 1 46
0 33 10 1 10
0 13 1 0 59
BarickG
Close 6.94 Apr
c7 2.0k 0 10 4.0k 0 45 95 0 91
c7 50 6.7k 0 02 101 0 21 no tr
c8
667 0 01 4.1k 0 15 1.3k 0 53
Bk of Am
Close 17.30 Feb
p16 1.5k 0 03 5.2k 0 10 562 0 27
50
c17 38k 0 05 819 0 48 no tr
50
25
p17 17k 0 1.0k 0 42 no tr
p17 3.7k 0 03 8.9k 0 33 1.2k 0 57
c17 31k 0 33 13k 0 66 2.7k 0 93
p18 1.9k 0 66 8.3k 0 84 566 1 11
c18 25k 0 01 15k 0 21 5.8k 0 46
BlackBerry
Close 7.80 Mar
c9 2.5k 0 09 4.9k 0 24 411 0 48
c10 832 0 04 6.8k 0 11 573 0 25
Blackstone
Close 30.57 Mar
p28
2 0 01 8.1k 0 34 no tr
Boeing
Close 145.56 Feb
p147 4.9k 1 10 16 3 36 no tr
BofI Hld
Close 20.13 Apr
10
p20 6.7k 0 33 1 75 12 3 44
CabotOG
Close 15.35 Apr
c20
no tr 7.2k 0 40 10 0 89
CarMax
Close 57.15 Apr
p52 50 824 0 67 5.5k 1 15 no tr
p57 50 779 2 32 5.5k 2 90 no tr
c62 50 1.6k 0 40 5.1k 0 95 no tr
Carnvl
Close 50.46 Apr
p50 4.1k 1 24 2.9k 1 85 no tr
Caterp
Close 64.90 Feb
p65 8.8k 0 53 532 2 41 994 3 58
p70 3.1k 5 9.2k 6 05 96 6 60
p72 50 4.2k 6 84 15 8 15 186 8 84
CblvsnSys
Close 31.28 Mar
c35
no tr 16k 0 02 no tr
CBS B
Close 46.52 Mar
50
p42
no tr 6.1k 0 38 no tr
CdnNRes
Close 20.24 Mar
p19
no tr 2.0k 0 70 13k 1 45
Chemours
Close 4.72 Apr
p5
80 0 40 8.0k 0 66 478 1 25
ChesEng
Close 3.72 Apr
p3 50 807 0 05 8.5k 0 50 no tr
Chevron
Close 90.54 Mar
p90 1.4k 0 55 4.2k 3 10 152 5 60
Citigrp
Close 52.84 Mar
p53 50 6.4k 0 93 85 1 76 no tr
CobaltIEn
Close 5.56 Apr
Jan
758 0 25 4.6k 0 70
Close 57.41 Apr
10 0 03 10k 0 54 no tr
CsopChiA50
Close 16.48 Mar
20
p16 9.5k 0 no tr no tr
CurShEuro
Close 105.94 Mar
p102
8 0 01 5.1k 0 20 118 0 84
p103 50 4.0k 0 03 no tr no tr
CVR Refng
Close 19.57 Mar
p30 4.3k 10 30 4.3k 10 30 no tr
DeltaAir
Close 51.03 Mar
c52 50 7.2k 0 12 855 1 45 154 2 77
Disney
Close 112.01 Apr
c113 5.2k 0 45 3.3k 2 70 no tr
c114 4.0k 1 28 151 3 45 no tr
c115 3.0k 0 10 6.8k 2 35 202 5 56
c120 4.7k 0 27 2.7k 0 97 98 3 60
Dow Ch
Close 50.25 Mar
c50 325 0 69 5.4k 1 94 164 3 16
DxGldBull
Close 22.12 Mar
c29 4.0k 0 55 35 1 65 no tr
EngTrnsf
Close 11.76 Apr
c12 50 5.3k 0 20 675 0 80 469 1 80
ENSCO
Close 15.39 Mar
p13
c16
12 0 05 5.4k 0 79 no tr
EOG Res
Close 73.30 Apr
c80
29 0 25 4.0k 0 80 149 3 36
EP Engy
Close 3.48 Feb
c5
no tr 4.1k 0 10 82 0 10
p5
2 1 30 4.3k 1 80 80 1 80
ExxonMob
Close 77.96 Apr
p80 7.2k 1 99 252 3 02 44 5 43
Facebook
Close 106.22 Mar
c87 50 7.0k 19 75 3 19 70 no tr
c105 10k 1 50 5.1k 3 85 988 7 35
p105 8.9k 0 22 6.9k 2 45 211 5 80
p106 7.9k 0 50 108 2 18 no tr
c106 8.5k 0 80 282 2 67 no tr
c107 26k 0 29 541 2 21 no tr
p107 12k 0 97 225 2 79 no tr
c108 10k 0 08 504 1 71 no tr
c110 4.0k 0 03 7.9k 1 45 2.0k 4 95
FordMot
Close 13.98 Mar
p12
21 0 01 6.3k 0 06 5 0 18
FrnklRes
Close 35.45 Apr
p29 50 no tr 5.4k 0 25 no tr
FrptMcM
Close 6.12 Feb
p5
345 0 01 565 0 20 6.3k 0 43
p6
964 0 09 3.0k 0 52 4.1k 0 84
c6 50 4.6k 0 04 206 0 38 no tr
GameStop
Close 29.05 Apr
p25
no tr 30 0 55 6.0k 1 85
Gen El
Close 30.55 Mar
c30 1.3k 0 59 6.5k 0 98 1.3k 1 40
c31 10k 0 04 8.0k 0 43 1.3k 0 90
Halbtn
Close 34.18 Apr
c50
no tr 12k 0 01 12 0 15
Hologic
Close 38.40 Mar
c38
42 0 68 4.0k 1 70 no tr
p38
1 0 08 4.0k 0 87 no tr
p5
no tr
ComcastA
p55
Exp. Strike
Last
pJan17 77 50 700 31 42 pJan17 5

pJan18 35 3.0k 5 15 BerkHath B
Apple
108.98 cJan17 140
cJan17 120 1.9k 7 75 Bk of Am
cJan17 100 1.1k 17 10 cJan17 22
pJan17 95 510 6 80 pJan17 17
cJan18 110 1.0k 17 25 cJan17 30
cJan17 110 1.0k 11 82 cJan17 15
pJan18 95 1.2k 10 30 pJan17 13
0 45
cJan17 140 1.2k 3 10
pJan18 100 830 12 75 cJan17 27
cJan17 130 909 4 90 pJan18 15
pJan17 85 926 4 05 cJan17 20
cJan17 150 950 1 86 cJan17 17
pJan17 105 1.9k 10 60 pJan17 15
0 88
ArenaPh
1.83
pJan17 2 720 0 73 BlackBerry
AT&T Inc
34.03 pJan18 10
cJan17 32 1.6k 2 85 cJan18 10
cJan17 35 1.8k 1 25 cJan17 8
Exp. Strike
Last
500 0 65 CelldexTh
133.97 pJan17
513 8 81 CienaCp
17.30 cJan18
519 0 45 cJan17
1.4k 1 61 CobaltIEn
645 0 06 pJan17
992 3 25 CocaCola
15.6k cJan17
DeltaAir
951 0 10 cJan17
4.8k 1 45 cJan17
1.9k 0 85 DiscComA
815 2 03 pJan17
45.2k EMC
pJan17
pJan17 1 50
0 24
pJan18 2
0 65
2.56
10.0k
7.80 EngTrnsf
SPX500
SPX500
SPX500
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500
SPX500
SPX500 PM
SPX500 PM
SPX500 PM
SPX500
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
15 667 4 80
P Strike
Last
Last
Last
Dec
P Strike
Last
Last
Last
Jan
Dec
4.0k 0 05 no tr no tr
4.0k 1 25 no tr no tr
Hyatt
Close 48.32 Feb
p50 4.4k 1 55 no tr no tr
Intel
Close 34.91 Apr
p27
IntlGmeTch
Close 15.02 Apr
c15
InvenSense
Close 10.62 Mar
p12 5.2k 1 34 7.7k 1 60 no tr
iSAustla
Close 18.31 Apr
p23
no tr 17k 5 no tr
c23
iSh EAFE
Close 58.97 Mar
c59 50 4.3k 0 13 10 0 96 no tr
p59 7.5k 0 22 664 1 16 125 2 05
c59 7.5k 0 20 2.0k 0 75 77 1 65
c60
no tr 59k 0 35 64 1 17
p70
c70
iSh20 TB
Close 122.55 Mar
c123 7.8k 0 22 988 1 34 30 2 81
iShBrazil
Close 22.24 Mar
p22 10k 0 21 3.9k 1 08 1 1 77
c25
11 0 05 9.8k 0 23 10k 0 92
p35
c35
iShEmMkt
Close 32.76 Mar
p25
no tr 10 0 03 11k 0 14
c29
p30
16 2 25 4.1k 0 16 376 0 67
p31
67 2 47 21k 0 38 2.5k 0 97
p32
5 2 90 19k 0 67 181 1 34
c33
no tr 11k 0 50 1.2k 1 18
c34
13 2 31 26k 0 23 269 0 78
c35
28 1 88 95 0 10 10k 0 47
c45
p45 102 12 30 66k 12 52 no tr
iShiBxHYB
Close 79.83 Mar
p75
no tr 4.8k 0 37 13k 1 23
p77 3.2k 0 01 7.6k 0 67 4 1 65
c79 50 4.3k 1 20 no tr no tr
p79 8.0k 0 08 332 1 16 170 2 44
p80 29k 0 38 1.9k 1 63 39 2 94
iShRlEst
Close 75.36 Mar
p75 11k 0 09 266 1 30 no tr
iShRs2000
Close 113.21 Feb
p98
no tr
1 0 14 13k 0 59
p106 no tr 146 0 70 13k 1 51
c108 5.2k 5 75 21 5 80 no tr
p108 15 7 75 1.8k 0 71 15k 2 05
p110 no tr 14k 1 65 843 2 63
p113 50 4.0k 1 10 310 2 35 no tr
c113 50 4.7k 0 31 723 1 48 no tr
p113 no tr 20k 2 71 950 3 74
p114
3 10 14 6.0k 3 11 718 3 97
c114 8.5k 0 16 3.2k 1 45 398 2 50
c117 8.2k 0 26 6.1k 0 63 240 1 40
c119 no tr 3.2k 0 22 15k 0 83
c122 no tr 282 0 07 13k 0 30
c127 no tr 20 0 02 13k 0 08
iShsChi25
Close 35.83 Feb
p35 50 5.1k 0 72 3 1 24 no tr
p36 12k 0 31 294 1 41 19 1 87
p50
c50
JPMorgCh
Close 66.28 Mar
p67 50 7.2k 1 18 455 2 32 558 3 50
KindMorg
Close 15.37 Mar
p15 1.2k 0 11 5.3k 0 73 533 1 37
LendingCl
Close 12.16 Apr
c13
no tr 11k 0 40 1.6k 1 25
Lennar A
Close 48.68 Feb
21
p46 233 0 5.7k 0 82 13 1 28
Linear
Close 43.30 Feb
p44
1 0 25 56 1 35 8.4k 2 55
Lowes
Close 74.90 Apr
c75 8.7k 0 48 1.3k 1 79 31 3 97
lululemn
Close 50.00 Mar
p45
22 0 01 7.2k 0 95 12 2 40
c55 6.0k 0 01 198 1 11 9 2 58
Macquarie
Close 65.84 Apr
p65
no tr 92 1 66 4.0k 3 90
MarathPet
Close 51.32 Apr
p48 75 no tr 5.0k 1 05 no tr
McDnlds
Close 117.50 Mar
c128 no tr 4.3k 0 53 no tr
MicronT
Close 00.00 Apr
c14 50 4.2k 0 08 222 0 72 no tr
Microsft
Close 55.70 Apr
c55 7.0k 0 79 5.9k 1 72 602 3 40
c40
p40
Exp. Strike
Last
21.15
c56 50
c56
p56 50
c57 50
c57
c60
Jan
0 08 371 1 24 no tr
0 17 708 1 02 no tr
0 55 343 1 14 no tr
0 12 5.4k 0 54 2.0k 2 03
0 03 18 0 62 no tr
0 01 7.7k 0 14 217 1 25
MktVGold
Close 13.34 Mar
p12
20 0 10 6.0k 0 18 83 0 67
p13 504 0 06 5.7k 0 59 1.0k 1 08
p13 50 2.8k 0 25 6.4k 0 72 656 1 37
c14 1.8k 0 03 6.3k 0 38 1.2k 0 90
c15 666 0 01 11k 0 18 628 0 64
MV OilSvc
Close 27.14 Mar
p30
76 2 70 4.1k 3 50 no tr
Netflix
Close 122.51 Mar
p112 4.5k 0 05 25 1 77 no tr
p120 8.0k 0 54 1.5k 5 80 55 11 95
c122 5.1k 1 79 69 10 60 no tr
p122 5.9k 1 11 84 4 85 no tr
p123 8.8k 1 52 58 5 50 no tr
c124 6.9k 0 87 127 5 no tr
p124 6.0k 2 11 113 5 75 no tr
p125 8.4k 2 82 198 6 28 29 14 20
c125 12k 0 50 305 4 20 136 12 54
c126 6.7k 0 31 55 9 12 no tr
c127 4.7k 0 17 154 8 40 no tr
c128 4.6k 0 11 117 3 20 no tr
c130 6.8k 1 52 4.6k 4 324 10 50
NokiaCp
Close 6.95 Apr
c7 7.6k 0 16 88 0 23 35 0 50
NorthrGrm
Close 188.31 Feb
p190 4.0k 0 80 34 4 57 1 6 80
NthStAsMg
Close 11.52 Mar
c12 50 101 0 05 12k 0 35 22 0 80
NthStRlFn
Close 16.89 Mar
c19
no tr 510 0 30 25k 0 50
NwmtMn
Close 17.61 Mar
p18 360 0 50 5.9k 1 03 3 1 85
c18 567 0 12 7.5k 0 78 51 1 50
p20
no tr 4.1k 2 61 10 3 10
Oracle
Close 00.00 Mar
p34
15 0 01 7.1k 0 17 723 0 74
p35 50 11k 0 13 30 0 44 no tr
p35 112 0 02 6.5k 0 36 67 0 99
p36 6.6k 0 10 9.8k 0 36 1.0k 1 29
p37 3.9k 0 23 5.6k 0 90 165 1 72
c43 11k 0 02 26 0 02 40 0 12
Outerwall
Close 40.27 Apr
c50
no tr no tr 5.0k 1 70
Pandora
Close 15.26 Mar
p13 917 0 03 7.3k 0 31 65 1 20
c14 8.2k 1 53 24k 2 03 54 2 78
c15 3.5k 0 44 17k 1 25 29 2 35
c16 7.7k 0 07 4.2k 0 75 49 1 87
c17 1.6k 0 03 20k 0 44 2.0k 1 50
c20 129 0 01 26k 0 10 4.5k 0 65
PayPal
Close 35.54 Apr
c35 2.7k 0 71 4.5k 1 84 45 3 30
Penney
Close 6.61 Feb
p5
90 0 01 5.2k 0 08 5 0 15
p6
200 0 02 12k 0 23 5.3k 0 47
p7
799 0 38 6.2k 0 63 607 0 92
Pfizer
Close 32.33 Mar
p32 285 0 03 1.4k 0 47 10k 1 11
PlainsAAm
Close 20.45 Feb
c22 50 57 0 05 150 0 55 4.0k 1 03
ProLogis
Close 42.00 Feb
c43
15 0 02 5.0k 0 60 no tr
PS USDBul
Close 25.78 Mar
c26 2.0k 0 06 31k 0 15 198 0 35
PwNasd100
Close 112.32 Mar
c103 5.0k 9 88 24 9 22 10 11 56
p103 5.2k 0 01 1.4k 0 48 254 1 66
63
03
c104 5.0k 8 no tr no tr
p105 555 0 04 5.4k 0 57 856 2 30
c105 5.3k 6 98 54 7 96 3 10 10
p108 5.7k 0 05 4.8k 1 20 999 2 83
p110 5.3k 0 20 8.2k 1 80 790 3 74
c110 14k 1 96 824 3 49 330 5 48
p111 50 6.0k 0 66 1.3k 1 95 no tr
p111 10k 0 44 5.6k 2 15 1.1k 4 29
c112 50 12k 0 23 683 1 56 no tr
c112 12k 0 40 1.7k 2 22 417 4 20
p112 50 8.0k 1 26 221 2 50 no tr
p112 19k 0 96 10k 2 48 380 4 56
c113 50 23k 0 06 305 1 15 no tr
p113 21k 1 52 4.5k 2 99 412 4 71
c113 16k 0 14 7.2k 1 68 164 3 61
p113 50 10k 2 08 223 2 57 no tr
p114 13k 2 40 4.2k 3 60 388 5 20
c114 21k 0 04 5.4k 1 15 204 3 20
5.3k
7.7k
8.8k
663
6.6k
173
Exp. Strike
Last
Exp. Strike
Last
pJan18 47 50 1.0k 12 80
cJan17 17 50 1.2k 2 12
cJan17 25 840 3 70 HP Inc

11.90 LendingCl
12.16
6.12 pJan17 10 4.0k 0 85 cJan17 15 650 1 55
871 1 35 Intel
34.91 MetLife
47.47
15.55 cJan17 35 954 3 25 cJan18 47 50 750 6 45
5.0k 1 25 pJan17 35 849 3 80 pJan18 47 50 750 7
11.76 GolarLNG
106.22
1900
2000
1800
2050
2050
2150
2225
2070
1975
1950
2060
1875
2070
2020
2075
2100
2130
2145
2090
1850
Put
Put
Put
Put
Call
Call
Call
Call
Put
Put
Call
Put
Put
Put
Call
Call
Call
Call
Call
Put
SP Fncl
Jan
25 Call
US OilFd
Apr
15 Call
SP500 mini
Jan 210 Call
iShEmMkt
Jan
45 Put
iShEmMkt
Jan
45 Call
iSh EAFE
Jan
60 Call
SPDR
Dec 205 Put
SP500 mini
Jan 190 Call
PwNasd100
Dec 120 Call
PwNasd100
Dec 120 Put
P Strike
Last
Last
Last AllyFinl
Jan
20 Put
AllyFinl
Jan
20 Call
Dec
Jan
SP500 mini
Jan 205 Put
c114 50 6.3k 0 03 1.0k 0 86 no tr iShiBxHYB
Dec
80 Put
c115 13k 0 02 10k 0 78 252 2 55 iShsChi25
Jan
50 Call
c116 5.0k 0 01 5.4k 0 52 429 2 37 iShsChi25
Jan
50 Put
p120 33k 7 55 5.0k 7 50 1 8 86
Dec 200 Put
c120 33k 0 01 10k 0 06 589 1 02 SPDR
Dec 205 Call
RangeRs
Close 21.17 Mar SPDR
Jan
20 Call
c27 50 no tr 6.6k 0 50 378 1 35 Pandora
Dec 110 Put
c30
no tr 10k 0 31 89 0 95 Apple
c35
c37 50 no tr 6.4k 0 10 10 0 35
Schlmb
Close 69.20 Feb
p75 6.6k 4 97 3.0k 5 60 12 7
ServcNow
Close 87.27 Feb
Total
05
c90 215 0 4.1k 1 96 26 4 25
Call
SolarCity
Close 57.26 Apr
Vol.
c60 6.0k 0 70 1.8k 3 54 122 6 60 Index
SP CnSt
Close 50.60 Mar SPX500
28,380
c43
161,864
c47 6.6k 3 57 1.8k 3 80 no tr SPX500 PM
c49 50 4.8k 1 30 no tr no tr Rus2000
15,930
SP Engy q
Close 60.38 Mar DJ Inds
800
p59 161 0 18 5.6k 1 65 20 3 20
1,582
p60 3.7k 0 47 5.6k 2 26 43 3 82 Nasd100
1,146
SP Fncl
Close 24.09 Mar SP100
c20 1.6k 4 15 12k 4 15 7 4 38
Total
c21 3.0k 3 25 6.2k 3 18 no tr
Call
p23 939 0 01 7.1k 0 19 3.4k 0 58
Vol.
c23 6.4k 1 20 1.2k 1 17 3.0k 1 58 Index
c24 9.7k 0 10 47k 0 54 4.1k 0 86 Rus2000 qtl
10
p24 44k 0 22 2.2k 0 55 105 0 93
5
c25 3.6k 0 02 104k 0 11 3.4k 0 40 GS Idx
56
SP Hlth
Close 71.83 Mar SP100Eur
10
p75 7.5k 3 no tr no tr Semicon q
24
05
22
16
c75 7.5k 0 36 0 15 1 OilSvc
0
SP Inds
Close 52.86 Mar
c54 101 0 03 6.5k 0 36 5 1 39 P Strike Last
Last
Last
SP Matls
Close 43.17 Mar C Price Vol. Price Vol. Price Vol. Price
p44 5.1k 0 99 53 1 45 no tr
Dec
Jan
SP Util
Close 43.49 Mar
c40 4.8k 3 53 2.4k 3 65 6 3 35 c204 17k 0 63 10k 3 47 222 6 50
c43 50 7.5k 0 05 24 0 45 no tr p204 50 47k 1 99 795 4 01 no tr
SP500 mini
Close 204.86 Mar p205 50 39k 2 90 1.4k 3 61 no tr
c185 no tr 17k 19 60 1.4k 20 70 c205 50 26k 0 24 2.5k 3 57 no tr
p185 103 9 50 20k 0 50 11k 2 70 p206 50 9.1k 3 29 565 3 90 no tr
p190 82 10 75 10k 0 91 2.3k 3 50 p206 69k 3 12 16k 5 23 1.3k 8 51
c190
5 23 47 33k 14 60 63 16 86 c206 50 41k 0 11 618 1 96 no tr
c195
7 19 94 6.2k 9 85 136 13 23 c206 95k 0 16 18k 2 36 7.9k 5 32
p195 109 12 19 22k 1 57 9.5k 4 68 p207 50 5.4k 3 76 179 5 05 no tr
p200 329 14 34 19k 2 85 779 6 14 c207 50 25k 0 06 425 1 47 no tr
c200
2 16 66 4.1k 6 16 365 9 58 c207 103k 0 08 35k 1 86 421 4 82
c205 285 13 10 23k 2 87 2.5k 5 96 p207 24k 4 02 12k 5 81 308 8 98
p205 85 15 74 29k 4 80 658 8 c208 50 15k 0 03 937 1 03 no tr
c210 71 10 70 71k 0 87 6.5k 3 35 c208 118k 0 03 20k 1 47 181 4 51
c215 445 8 35 3.2k 0 17 7.2k 1 67 p208 13k 4 90 6.0k 6 41 55 9 52
c220 15 6 37 3.9k 0 05 4.9k 0 55 c209 22k 0 19 6.3k 1 23 175 4 32
SpdGld nya
Close 100.50 Mar c209 50 26k 0 03 1.0k 1 07 no tr
c102 50 4.0k 0 04 11 1 04 no tr c210 50 4.1k 0 02 1.4k 1 66 no tr
c106 no tr 11k 0 24 35 1 26 p210 50 5.3k 5 90 62 6 59 no tr
c108 no tr 10k 0 12 612 0 88 c211 50k 0 06 5.5k 0 63 157 2 98
c114 no tr
1 0 02 13k 0 33 p211 4.1k 8 1.9k 7 78 23 9 51
c115 no tr 95 0 02 12k 0 28 c212 4.1k 0 01 8.4k 0 46 1.1k 2 69
c118 no tr
1 0 01 5.8k 0 22 c213 5.8k 0 11 7.9k 0 35 359 2 14
SPDR
Close 204.86 Mar c214 4.6k 0 08 6.1k 0 67 893 1 80
p172
6 0 01 20k 0 12 6 1 05 c216 2.9k 0 01 5.6k 0 12 1.1k 1 38
p175 197 7 472 0 16 13k 1 51 c217 728 0 02 633 0 08 6.3k 1 26
c175
6 34 60 4.8k 30 90 46 31 50 c222 no tr no tr 13k 0 46
p179
2 7 75 6.3k 0 21 217 2 01 SPDR DJ
Close 175.10 Mar
p180 43 8 08 20k 0 15 3.1k 2 06 c140 no tr 5.2k 36 30 no tr
c180 10 32 04 17k 24 60 1.3k 25 10 c145 no tr 14k 31 30 no tr
p196 50 16k 0 36 814 2 33 no tr c162 6.4k 13 83 no tr no tr
p196 no tr 10k 1 72 53 4 73 c170 6.6k 6 07 129 7 10 44 9 20
p197 50 17k 0 10 620 2 35 no tr c172 6.7k 3 12 69 5 35 no tr
p197 no tr 11k 1 75 217 5 23 c176 4.2k 0 26 500 2 32 84 5
p198 50 5.5k 0 13 700 2 08 no tr c180 196 0 11 7.6k 0 78 100 3 95
p198 no tr 12k 2 27 264 5 40 Spdr OGEx
Close 29.56 Mar
p199 50 10k 0 17 687 2 03 no tr p29 190 0 14 4.7k 1 39 49 2 76
p199 no tr 4.2k 2 45 111 5 89 p30 1.1k 0 65 5.2k 1 86 2.5k 3 08
p200 50 26k 0 26 837 2 20 no tr p31 1.1k 1 56 6.5k 2 45 69 3 50
p201 50 17k 0 54 561 2 66 no tr c33 10k 0 18 6.8k 0 45 32 1 34
c201 20k 3 55 2.3k 5 42 157 9 14 SpdrLehHY
Close 33.72 Mar
c201 50 4.3k 3 500 5 20 no tr p33
no tr 71 0 40 4.1k 0 97
p201 48k 0 45 13k 3 16 222 6 17 sT Retail
Close 43.46 Mar
c202 50 4.6k 2 199 3 90 no tr c50 4.0k 0 01 1 0 01 no tr
p202 114k 0 67 46k 3 54 245 6 16 p50 4.0k 6 30 no tr no tr
p202 50 72k 0 72 1.1k 3 no tr SuncorEng
Close 25.40 Mar
c202 49k 2 90 5.5k 4 55 40 8 65 c25
16 0 49 10k 1 03 2 1 75
p203 105k 1 10 11k 3 93 348 7 28 SunEdison
Close 6.25 Apr
p203 50 46k 1 31 545 3 03 no tr p3
200 0 01 262 0 07 5.0k 0 40
c203 29k 1 55 3.9k 4 263 7 95 c5 1.2k 1 24 995 1 60 4.0k 2 15
p204 62k 1 71 18k 4 30 466 6 87 c6 9.1k 0 35 2.1k 0 96 4.3k 1 67
c204 50 8.5k 0 43 933 3 09 no tr p6
14k 0 12 946 0 78 4.0k 1 70
19.74 FrptMcM
20 550 4 10 pJan17 5
25 1.1k 1 39 FstData
5.56 pJan18 10
10 552 4 80 Gen El
43.49 cJan18 28
40 702 5 pJan18 28
51.03 cJan17 20
50 532 8 14 cJan17 35
55 554 5 50 cJan17 30
26.48 pJan18 30
25 800 2 80 GenMotors
25.57 cJan18 35
25 556 2 18 pJan17 28
616 1 83
Jan
Jan
Jan
Jan
Jan
Jan
Jan
Dec
Jan
Jan
Dec
Feb
Dec
Dec
Jan
Jan
Dec
Jan
Dec
Feb
Index
Price
Optn
Price
Optn
Chg.
Vol
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
2041.89
8.30
25.00
2.75
41.90
33.00
1.80
0.20
0.35
15.90
14.60
1.15
18.90
21.10
1.20
20.00
9.90
1.25
2.75
0.10
15.90
+ 3.04
+ 8.01
+ 0.70
+13.90
18.00
3.20
0.25
12.50
+ 3.90
+ 4.60
17.60
+ 5.80
+ 9.16
0.60
13.85
11.10
3.20
3.75
4.90
+ 3.90
55878
35015
26180
22962
21899
16257
15044
11280
9053
8678
8482
7870
7439
7133
6654
6363
6203
6126
5710
5703
20 Most Active Stock Options
15.01 FireEye
520 2 94 cJan17 15
812 1 30 Facebook
898 1 55 pJan17 85
30.57 pJan17 40
20.16 Blackstone
12.5k B iPathVix
cJan17 30 997 4 15 cJan17 45 3.4k 0 62 pJan17 50
Anadrk
46.73 pJan17 10 4.2k 0 95 CapOne
74.38 pJan18 105
pJan17 80 4.6k 34 35 BcoSantand
5.11 pJan17 75 805 8 65 cJan17 130
AMD
20 Most Active Index Options
p1985
p1995
p2000
c2000
p2015
p2020
c2020
p2025
p2065
c2065
p2080
c2080
c2085
c2095
c2170
c2180
c2185
c2190
c2240
c2275
c2300
Jan
10k 0 10 41
7.7k 0 21 1.0k
6.5k 0 57 135
19k 0 80 3.1k
11k 0 34 869
10k 0 19 90
8.0k 0 13 314
6.8k 0 07 215
1.2k 0 02 5.0k
684 0 23 5.0k
51 0 02 24k
no tr 24k
Exp. Strike
Last
LEAPS
Agnico
p19 50
p20
c20 50
c20
c21
c21 50
c22
c22 50
c25
c29
c35
c50
Stock
Options Leaders
Jan
2.7k 0 55 1.0k 20 65 54 33 70
1.7k 0 95 450 16 55 4 32 20
976140 70 35k 25 2.5k 44 80
55158 30 2.0k 69 70 17 83 35
3.9k 0 85 58 24 65 51 49 70
7.1k 1 20 455 28 95 100 49 45
330 25 65 75 45 70 .... ....
1144 15 2.2k 28 10 769 53 30
2.9k 20 70 591 48 25 601 50 50
3.3k 0 55 355 25 601 46
747 29 25 139 46 20 175 74
4.3k 0 15 936 16 34 26 34 45
5.2k 0 10 123 18 40 10 30 90
2.1k 0 10 563 12 32 36 17
298 0 10 3.1k 1 150 3 63
16 0 10 382 0 75 166 2 30
10 0 19 163 1 35 38 2 55
667 0 10 103 0 65 54 3 83
215 0 05 7 0 20 29 0 90
.... .... 114 0 12 21 0 35
693 28 50 968 0 05 3 0 37
SPX500 PM
Close 2041.89 Feb
p1835 557 0 30 41 2 97 23 10 90
p1850 714 84 20 3.0k 2 405.7k 15 90
p1875 283 99 28 4.1k 3 867.8k 18 90
p1905 1.2k 0 05 678 5 11 22 15
p1930 1.3k 0 10 207 11 60 10 23 75
p1980 2.4k 4 20 778 20 22 45 38 80
p1990 2.4k 0 75 296 14 80 34 37 65
p2005 3.0k 1 20 76 22 38 .... ....
p2010 3.5k 0 70 94 16 70 102 48 35
c2030 219 12 103 53 05 2 61 20
p2030 5.1k 3 1.5k 36 50 381 55 10
p2035 4.0k 4 45 104 31 65 100 50 10
c2035 409 13 30 8 42 35 .... ....
c2040 534 7 20 99 36 20 16 52 35
p2040 4.7k 6 92 1.1k 33 80 97 58 75
c2045 582 6 05 133 37 89 .... ....
p2045 2.2k 8 73 476 35 70 438 52
p2050 2.2k 160 22k 41 902.2k 63 10
c2050 4.5k128 10 21k 33 1.4k 51 60
p2055 3.2k 13 90 95 33 45 36 63 95
c2055 3.5k 1 80 277 28 90 2 51
p2060 5.2k 17 50 324 43 93 66 25
c2060 8.4k 1 15 773 27 60 585 43 40
p2070 7.4k 21 10 330 54 84 56 50
c2070 11k 0 35 361 24 15 10 39 90
c2075 1.0k120 50 6.6k 20 220 36 70
p2075 1167 25 1.2k 50 15 45 57 65
c2090 5.7k 0 10 1.0k 15 80 28 29 95
p2100 13179 98 1.2k 73 50 21 83 15
c2100 10106 20 6.3k 9 90 31 25 50
c2105 2.2k 0 10 193 11 42 6 30 20
c2110 4.4k 0 05 257 7 35 16 19 45
c2115 1.1k 0 05 542 6 18 13 19 75
p2120 159 66 15 2 86 .... ....
c2120 2.8k 0 60 3.5k 6 40 32 15 98
c2125 .... .... 4.9k 4 35 726 15 70
p2130 120 78 10 2 89 75 3 89 50
c2130 6.2k 1 25 369 3 65 19 12 93
c2135 663 0 30 894 2 30 66 13 70
p2140 620 90 2 97 75 7 96 60
c2140 1.5k 0 85 2.0k 6 60 76 11 66
c2145 375 0 20 6.1k 2 75 34 14 40
c2150 .... .... 16k 1 80 892 8 95
c2155 244 0 60 574 1 65 22 8 30
Put
Open
c2160 234 0 40 687 1 50 52 7 60
Interest c2165 99 0 35 175 1 15 1.8k 7 55
c2175 10 75 50 292 0 95 233 3 50
c2195 8 0 25 107 0 35 21 2
c2200 .... .... 1.5k 0 45 2.3k 2 40
c2210 1.0k 0 10 50 0 55 102 1 75
c2225 .... .... 15k 0 20 146 0 93
c2230 10 0 09 32 0 55 108 1 15
167,628,361 c2250 2.9k 43 262 0 45 48 0 53
P Strike
Last
Last
Last
Jan
Close 20.26 Mar

14k 0 83 347 1 11 no tr
352 1 70 14k 1 74 142 1 90
ActivsnBlz
Close 38.87 Feb
c41
61 0 02 39k 0 45 350 1 54
AdobeS
Close 94.20 Apr
c97 50 751 0 01 4.6k 1 19 3 4 37
Aetna
Close 108.86 Apr
c110 328 0 45 4.7k 2 79 46 6 75
AlcatlLu
Close 3.76 Mar
c2 50 4.5k 1 25 no tr no tr
Alibaba
Close 83.56 Apr
c80 492 3 50 4.6k 5 35 31 8 91
c85 4.0k 0 12 2.3k 2 20 289 5 80
AllyFinl
Close 18.43 Mar
c20
no tr 30k 0 15 23 0 56
p20
10 1 45 30k 1 85 no tr
AmAirlGrp
Close 42.46 Apr
p40
85 0 02 7.4k 0 82 no tr
c43 1.1k 0 24 4.8k 1 57 no tr
p43 989 0 63 4.5k 1 76 no tr
c45 5.0k 0 02 659 0 81 no tr
p45 4.6k 1 95 39 2 55 no tr
c50
5 0 01 5.0k 0 15 no tr
Amazon
Close 670.65 Apr
p670 4.0k 3 50 302 19 31 no tr
c680 4.0k 1 07 658 16 69 202 48 75
AMD
Close 2.56 Apr
c2 50 6.7k 0 16 1.9k 0 24 100 0 41
AmIntlGrp
Close 60.13 Feb
p55
35 0 05 5.1k 0 30 29 0 75
p60
42 0 14 5.5k 1 37 47 2 16
Apple
Close 108.98 Apr
p90 432 0 05 6.6k 0 25 63 1 35
p105 6.1k 0 10 3.9k 1 68 162 4 65
p107 7.0k 0 25 964 1 95 no tr
p108 9.8k 0 49 170 3 76 no tr
c109 5.6k 0 85 206 2 84 no tr
p109 14k 0 85 204 2 64 no tr
p110 24k 1 40 17k 3 61 302 6 99
c110 23k 0 41 10k 2 72 1.5k 6 05
c111 29k 0 17 278 1 91 no tr
p111 18k 2 15 507 3 65 no tr
p112 7.4k 3 185 4 17 no tr
c112 25k 0 07 1.0k 3 25 no tr
c113 22k 0 02 1.3k 2 79 no tr
c114 10k 0 02 1.0k 2 46 no tr
p115 4.6k 5 95 801 6 85 121 9 81
c115 9.2k 0 02 10k 0 98 1.3k 3 95
c120 1.4k 0 05 11k 0 28 2.9k 2 45
c130 56 0 01 6.3k 0 05 263 0 82
Autodesk
Close 60.74 Apr
p57 50 no tr 12k 0 81 no tr
B iPathVix
Close 20.16 Mar
p17 1.9k 0 03 4.5k 0 40 31 1 55
c18 50 5.2k 1 93 65 2 20 no tr
c18 5.3k 2 44 224 2 75 3.7k 4
p18 50 6.4k 0 02 62 0 86 no tr
p19 17k 0 03 876 1 17 457 2 48
c19 50 10k 1 43 73 1 77 no tr
21Vianet
Dec
502 35 61 100 45 93
336 10 87 27 22 69
33 9 17 .... ....
177 44 93 128 51 64
161 8 90 6 18 78
131 6 48 .... ....
223 5 20 11 12 98
334 51 83 169 60 02
248 4 30 .... ....
186 3 30 9 9 98
176 60 20 1 65 41
232 2 82 .... ....
232 66 25 5 65 61
574 2 15 5 9 46
497 1 26 39 6 22
224 1 25 .... ....
177 0 88 16 4 47
343 0 65 86 3 10
494 0 48 277 2 30
225 0 34 165 1 46
199 0 24 54 1 05
214 0 20 76 0 83
146 0 16 32 0 65
Rus2000 qtl
Close 1135.35 Feb
p1060 124 1 30 .... .... .... ....
SP100
Close 913.77 Feb
p850 2 0 50 281 2 55 20 8 30
p905 103 1 15 .... .... .... ....
c925 169 0 91 25 12 40 .... ....
c935 286 0 20 10 11 60 .... ....
SPX500
Close 2041.89 Feb
p1785 110 0 15 10 1 85 12 6 90
p1795 187 0 60 35 3 20 25 7
p1800 3.7k 78 26k 2 75 878 11 43
p1805 10 0 50 32 1 25 142 11 10
p1820 48 0 05 363 3 22 8 95
p1825 .... .... 470 1 90 154 12 60
p1830 320 0 25 873 1 56 67 12 10
p1840 2.3k 0 20 836 4 20 62 14 90
p1845 168 0 25 94 2 05 100 13 30
p1855 280 0 10 124 2 60 28 14 60
p1860 169 0 05 514 3 75 106 12 05
p1870 276 1 40 595 4 80 98 11 72
p1880 2.1k 0 05 292 3 85 30 13 60
p1885 .... .... 232 3 40 12 18 50
p1890 629 1 90 151 7 30 20 13 80
p1895 216 0 15 136 8 90 11 15 90
p1900 666105 14 55k 8 30 362 22 90
p1910 548 1 80 598 5 35 45 24 90
p1915 1.0k 0 10 228 5 01 13 16 30
p1920 1.0k 0 10 245 5 34 6 22 91
p1925 112113 36 2.0k 7 80 18 26 30
p1935 612 1 25 110 10 65 11 22 30
p1940 2.0k 1 15 390 8 54 .... ....
p1945 1.5k 1 60 139 8 35 2 28 10
p1950 72121 90 8.6k 14 60 909 31 75
p1955 751 2 10 94 15 38 11 22 95
p1960 1.5k 2 55 586 16 30 61 34 90
p1965 2.0k 2 70 303 17 30 15 36 25
p1970 1.0k 3 50 964 18 10 179 34 55
p1975 84130 68 9.0k 15 90 42 34 20
p1160
c1160
c1165
p1170
c1170
c1175
c1180
p1180
c1185
c1190
p1190
c1195
p1200
c1200
c1210
c1215
c1220
c1230
c1240
c1250
c1260
c1270
c1280
INVESTORS.COM
Comprehensive volume and prices for Thursday, December 17, 2015.

Investors Business Daily shows options in a time-saving alphabetical
list, with expiration month in the first column. Closing prices are as
of 4 p.m. Eastern and do not reflect after-hours settlements/trading.
cJan17 15
3 70
cJan17 22 50
pJan17 15
758 5 85
560 0 46
1.0k 0 88 Halbtn
563 18 50 pJan17 27 50
564 6 75 Herbalife
30.55 iShBrazil
22.24 MktVGold
13.34
1.1k 4 35 cJan17 25 676 2 45 pJan17 11 7.2k 1 29

1.0k 2 70 iShiBxHYB
79.83 Mondelez
44.36
3.0k 10 82 cJan18 81 500 2 50 pJan17 42 707 3 75
1.7k 0 70 iShJapan
12.25 MorgStan
32.38
1.0k 2 40 cJan17 14
10.0k pJan17 33 1.5k 3 90
0 30
2.5k 3 55
pJan18 35 500 6 20
113.21 cJan18 35 502 3 75
34.11 iShRs2000
2.4k 4 45 cJan18 113 500 12 70 Navistar
7.98
1.5k 1 84 cJan17 113 500 9 pJan18 8 2.3k 4 50
14.11 cJan17 120 505 5 87 Penney
6.61
10.6k pJan18 113 500 15 cJan18 10 611 1 50
pJan17 113 500 10 80 pJan17 7 3.2k 2 18
827 2 iShSilver
13.08 pJan18 5 1.0k 1 65
2.1k 5 30 cJan17 23 1.0k 0 15 pJan17 3 1.8k 0 55
34.18 KindMorg
15.37 cJan17 10 519 0 85
500 2 55 pJan18 12 50 807 2 58 pJan17 5
23.8k
54.20 pJan18 27 50 3.7k 12 90
1 20
Stock
Price
Optn
Price
Optn
Chg.
Vol
24.09
10.74
204.86
32.76
32.76
58.97
204.86
204.86
112.32
112.32
18.43
18.43
204.86
79.83
35.83
35.83
204.86
204.86
15.26
108.98
0.11
0.16
0.87
12.52
0.02
0.35
2.90
14.60
0.01
7.55
1.85
0.15
4.80
0.38
0.01
14.71
0.26
0.24
0.10
1.40
0.08
0.04
1.13
0.44
+ 0.01
0.20
+ 1.87
3.69
..
0.41
+ 0.05
0.02
+ 1.75
+ 0.20
..
+ 0.16
+ 0.07
2.57
0.26
+ 0.87
104409
80037
71632
66105
66100
59577
39564
33688
33500
33500
30078
30000
29819
29323
28770
28750
26982
26861
26278
24978
Indexes
Exp. Strike
Last
Exp. Strike
Last
cJan17 5 2.0k 2 65 cJan17 80

pJan17 4
36.5k SpdGld nya
0 83
pJan17 100
Petrobrs
4.46 pJan17 114
pJan18 2 2.5k 0 42 pJan18 100
Pfizer
32.33 pJan17 90
cJan18 32 1.0k 3 57 SPDR
pJan18 32 1.0k 4 35 cDec17 120
pJan17 32 8.2k 2 99 pJan17 200
ProspctCap
6.74 pMar17 315
4
pJan17 5 891 0 55
PrUlShEuro
25.76 cJan17 120
cJan17 28 1.3k 1 65 cJan17 210
pSep17
175
PS USDBul
25.78
pJan17 25 2.9k 0 48 cDec175 100
cJan17 26 747 0 92
cJan17
100
cJan17 25 2.9k 1 44
5
pJan17 24 578 0 20 pJan17 185
pJan17 26 656 0 98 pJan17 315
Total
Put
Vol.
Call
Open
Interest
Put
Open
Interest
203,031
107,752
40,623
1,182
1,758
1,477
464,579
749,533
116,593
27,157
17,466
4,818
953,471
466,123
234,147
18,899
18,584
6,717
Total
Put
Vol.
Call
Open
Interest
Put
Open
Interest
460
27
54
0
16
12
64
152
443
0
2,760
2,191
226
0
21
P Strike
Last
Last
Last
Dec
Jan
12k 0 04 5.6k 0 58 764 1 37

Close 72.33 Apr
c80
no tr 15k 0 12 17 1 11
p80
1 7 20 15k 7 12 no tr
TeslaMotr
Close 233.39 Mar
c235 4.0k 1 41 467 9 90 48 20 20
c240 5.1k 0 26 693 7 65 38 17 75
TollBr
Close 33.88 Mar
c35
16 0 35 4.0k 0 76 43 1 60
Transocn
Close 13.00 Feb
p10
no tr 4.3k 0 19 9 0 46
TW Cable
Close 184.51 Apr
p130 no tr 4.5k 0 30 no tr
Twitter
Close 23.31 Mar
c24 6.5k 0 09 2.7k 1 05 546 2 54
TycoIntl
Close 31.28 Apr
c34
no tr 4.2k 0 11 4 0 66
US OilFd
Close 10.74 Apr
c11 50 2.8k 0 05 4.7k 0 25 17 0 80
p11 7.5k 0 41 4.6k 0 68 21 1 22
c11 5.4k 0 04 5.5k 0 37 673 0 97
c13 113 0 02 641 0 05 41k 0 36
c15
5 0 01 222 0 01 80k 0 16
c17
11 0 02 322 0 01 40k 0 10
USSteel
Close 7.43 Apr
p8 4.0k 0 80 3.3k 1 18 41 2 16
Vale SA
Close 3.23 Mar
c5
21 0 01 94 0 01 10k 0 04
p5
68 1 73 15 1 75 10k 1 84
ValeantPh
Close 111.38 Apr
p105 183 0 20 4.9k 4 50 no tr
c115 9.0k 0 55 2.3k 5 65 10 14 70
WalMart
Close 58.98 Mar
c60 1.9k 0 04 4.7k 0 82 1.0k 1 85
WeathInt
Close 8.61 Feb
03
p8
25 0 383 0 47 20k 0 86
p10
no tr 16 1 55 10k 1 91
WisdTrInv
Close 16.23 Mar
p16 75 4.4k 0 60 no tr no tr
WT India
Close 19.46 Apr
p30
c30
WTJpTot
Close 54.00 Feb
c54 60 no tr 10k 0 92 no tr
Xerox
Close 10.19 Apr
c11 444 0 03 12k 0 22 155 0 46
Yahoo
Close 33.23 Apr
c35 215 0 01 1.9k 0 59 6.4k 1 94
c40
2 0 04 4.2k 0 04 36 0 60
YRC Ww
Close 15.24 Apr
c15 10k 0 63 no tr no tr
c17 50 no tr 16 0 21 10k 1 33
c7
Target
Exp. Strike
Last
Exp. Strike
Last
800 5
pJan17 1 500 0 20 US OilFd

100.50 cJan17 8 627 2 05 cJan17 30
577 6 70 TeslaMotr
233.39 cJan17 11
536 15 80 pJan17 195 601 25 47 cJan17 13
685 9 70 Tifany
73.23 cJan17 10
1.9k 3 24 pJan17 75 1.0k 10 10 cJan17 15
204.86 TimeWarn
64.86 pJan17 9
500 86 30 pJan17 60
10.0k cJan17 12
2.6k 14 99
pJan17 10
5 60
1.0k111 8 cJan17 72 50 10.0k cJan18 12
40
cJan18 15
4
1.6k 85 40 Transocn
13.00 Vale SA
866 11 53
61 cJan17 3
2.5k 11 29 pJan18 8 882 2
23.31 pJan17 4
600106 2 Twitter
cJan17 25 1.2k 4 85 pJan17 5
cJan17 4
1.6k106 2 cJan17 35 691 2 06 ValeantPh
UndrArmr
81.27
1.2k 9 72 cJan17 85 501 11 90 cJan17 200
1.0k111 7 pJan17 80 510 11 30 pJan17 115
Seadrill
3.83
WisdTrInv
5
77.33 cJan17 21 75
pJan17 3 580 1 25 Starbcks
59.52 UnPacif
SodaStrm
16.83 pJan17 46 25 1.0k 2 06 cJan17 92 50 1.0k 2 58 WT EurHdg
90 cJan17 65
pJan17 20 911 5 60 SunEdison
6.25 pJan17 80 1.0k 9
6.92 YumBrnds
cJan17 20 930 2 21 cJan17 5
11.5k US NatGas
cJan17 7 548 1 42 cJan17 75
SolarCity
57.26
3 10
10.74
1.8k
1.1k
3.5k
583
906
3.2k
555
1.2k
949
1.1k
0 08
1 70
1 03
2 25
0 65
0 81
1 34
1 26
2 10
1 22
3.23
1.8k
852
1.8k
985
0 90
1 34
2 13
0 54
111.38
807 4 20
2.5k 27 50
16.23
2.0k 2 30
58.95
1.0k 2 50
72.20
519 7 35
EXPANDED DATA TABLES

52-wk
Vol% Vol P
7000 stocks in alphabetical order

Closing prices for Thursday, December 17, 2015
68 23 63 B C+ 8.6
42 59 37 C D+39.3
46 59 43 C C+ 37.8
77 41 98 D B+ 1.8
50 39 80 .. B 39.7
58 69 55 B C 170
64 23 92 B B30.7
78 83 56 A B38.1
89 23 98 B A83.7
33 27 31 E B+ 21.2
1347PropIns PIH 7.42 .07 90 1 21

21stCen 1.1 FOXA 27.49 .41 +10 12m 15o
21stCen 1.1 FOX 28.23 .27 +20 4.7m 16o
22ndCentry XXII 1.45 +.07 +147 1.0m ..o
2U
TWOU 28.35 +.27 44 684 ..o
3M
2.8 MMM 148.9 1.10 +22 3.0m 19o
500.comA r WBAI 19.19 1.22 28 343 ..o
51Job
JOBS 29.63 +.05 52 66 16o
58.com
WUBA 69.38 +1.14 +2 1.3m ..o
8point3 4.3 CAFD 14.35 .20 +73 603 ..o
64 99 25 A B46.6
65 78 69 D C 9.2
85 79 79 B B25.8
79 66 77 B D 22.9
40 21 50 E B 2.0
31 8 41 D D12.0
52 54 54 B C+ 42.9
79 78 97 E A93.9
67 68 91 E B0.6
34 52 50 D D 57.9
17 33 20 C E 19.6
43 69 26 B C 11.1
47 71 35 D B36.1
57 72 19 A D+73.5
8 17 7 E E 2.7
33 75 12 C D 10.6
6 12 8 D D11.5
19 2 60 .. E 10.5
99 78 95 C B+ 4.8
.. .. 70 .. C 20.8
.. .. 70 .. C 22.2
.. .. 83 .. B24.5
94 96 89 C D 27.2
44 45 34 B C 114
74 44 99 E A+7.4
11 18 11 D C 6.0
49 54 33 B C 29.2
46 33 32 C B17.4
94 82 99 C B+ NH
75 37 95 .. B 8.3
82 74 82 A B25.3
24 17 29 E E 34.2
29 71 13 B E 40.8
86 92 58 A B66.9
32 35 35 C C+ 23.7
56 36 58 B B+ 51.7
74 88 40 A B71.6
1 15 1 D E 19.3
32 75 15 D D 38.8
21 17 25 .. D+11.2
56 37 90 E B+ 30.1
.. .. 41 .. C 5.7
.. .. 30 .. D 7.5
.. .. 31 .. B 7.9
.. .. 37 .. C 13.7
.. .. 50 .. C 20.6
.. .. 41 .. D 9.8
.. .. 41 .. B+ 11.2
.. .. 28 .. C 8.8
.. .. 77 .. C 8.6
.. .. 27 .. D23.7
.. .. 29 .. D12.2
96 99 97 A C+ 110
57 80 50 D D 34.0
16 68 4 C E 4.0
14 40 7 C D+19.0
74 99 33 A C+ 85.6
33 3 40 E B 52.0
88 63 80 B B36.8
21 36 16 E D+6.2
61 7 88 D A31.3
76 26 94 E A+45.3
89 68 86 A B 109
87 61 87 B D+23.3
.. .. 1 .. E 254
63 50 66 E B 10.0
22 78 5 E E 5.5
82 64 83 C B117
57 59 54 D B 9.3
92 98 88 B A32.2
20 26 18 .. C+ 14.2
51 35 57 .. B+ 16.9
60 3 99 .. A NH
55 73 55 B E 20.5
83 38 92 B A45.5
10 30 28 E D+22.8
27 33 25 .. D+6.6
43 6 69 E B2.0
24 51 14 D E 2.6
96 83 98 A C+ NH
39 45 17 D E 19.2
42 32 71 D C+ 29.0
99 96 97 A B 236
24 41 13 D E 6.8
86 83 85 D B 23.4
29 11 21 B E 30.9
54 16 79 .. B+ 7.3
.. .. 61 .. C 13.6
.. .. 32 .. C 24.1
16 31 18 E D+73.3
21 2 10 D B21.6
16 52 10 E E 4.5
41 46 40 C C+ 38.1
28 30 22 C B2.6
55 11 97 D A+NH
36 78 23 C E 123
70 49 98 E .. 8.5
99 80 93 A B+ NH
41 13 72 D B+ 24.1
56 16 78 D B+ 49.3
65 23 89 D B+ 3.4
42 26 35 B B 7.8
76 79 48 A B201
57 3 96 E .. 32.3
38 57 24 .. E 33.3
87 85 89 C B30.0
44 25 36 B B 13.9
38 4 85 E D30.1
AACHldgs
AAC 22.72 +.17 +44 336 24o
AccoBrnds ACCO 7.71 +.25 +21 649 9
ACIWwde ACIW 23.06 .13 +11 453 27o
ACNB 3.7 ACNB 21.36 .14 89 0.3 12
ACRERealty AIII 1.25 .03 +25 4 ..
AdmaBio ADMA 8.46 +.05 36 6 ..
ADT
2.5 r ADT 33.15 .84 19 1.3m 16o
AEPInd
AEPI 80.80 1.94 69 14 23k
AG&E
WGA .50 .01 +454 138 ..
AGCO 1.1 AGCO 44.58 .92 +4 1.3m 12o
AGMortg 14 MITT 13.22 .33 +53 351 5x
AHBelon 6.3 AHC 5.08 .20 44 26 1
AMCEnt 3.2 AMC 25.14 .26 +108 480 27o
ANIPharma r ANIP 43.49 1.68 39 223 18o
APITech
ATNY 1.09 +.08 +308 103 ..
ARCDoc
ARC 4.73 .20 34 175 11o
ARCGpWw ARCW 2.29 +.45 +387 105 ..
ARCapAcqis AUMA 9.65 .12 96 2 ..
ARINetSvcs ARIS 4.56 +.32 +999 352 56
ArkIndInnv ARKQ 19.58 +.23 67 0.1 ..k
ARKInnvEtf ARKK 20.99 +.21 29 0.5 ..k
ArkWebx.o ARKW 23.58 +.08 +10 2 ..k
ASBBanc r ASBB 25.14 .24 +999 22 30
ASML
.7 ASML 87.93 1.43 37 660 20o
ATA
6.4 r ATAI 6.08 +.07 +109 61 76
AUOptro 3.8 AUO 2.61 .05 0 1.7m 4o
AVGTech
r AVG 20.10 +.14 +7 567 12o
AVHomes AVHI 12.42 +.10 34 36 ..o
AMrkPrc 1.1 AMRK 18.33 +.63 +132 46 11
A10Netwrks ATEN 6.76 .10 57 199 ..o
AAON 1.0 AAON 23.08 .31 17 143 29
AAR
1.3 AIR 23.03 .37 +63 303 ..
Aarons
.5 AAN 22.20 .65 +3 1.0m 10o
Abaxis .8 ABAX 52.91 .63 32 120 48o
ABB
3.2 ABB 17.71 .37 +13 2.7m 16o
AbbottL 2.1 ABT 45.26 .79 8 5.8m 21o
AbbVie 4.0 ABBV 56.38 1.25 19 7.8m 13o
Abengoa 26 ABGB 1.71 .02 89 11 7
Abengoa 9 ABY 17.30 +.27 +77 2.7m 99o
Abeona
ABEO 3.59 +.01 56 45 ..o
AbercrmF 3.1 ANF 25.90 .91 38 2.1m 21o
AberdnA 9 FAX 4.51 +.03 +99 1.7m ..
AberdnA 13 IAF 5.30 .05 +50 76 ..
AbdnChi 11 CH 5.77 +.05 +333 71 ..k
AbrdnEm 3.8 ABE 10.85 .08 19 7 ..
AbdnIsr 1.1 ISL 17.02 .24 68 1 ..k
AberdnG 10 FCO 7.68 +.02 +14 50 ..
AberGreat .0 GCH 8.71 .03 9 14 ..k
AbdnIndo .9 IF 5.59 .11 29 14 ..k
AbdnJapn .5 JEQ 7.78 +.01 +18 13 ..
AbdnLatA .7 LAQ 16.01 .05 63 5 ..k
AberdnS 11 SGF 8.65 .06 +32 22 ..
Abiomed ABMD.85.67 .87 61 275 90o
ABMIndu 2.3 ABM 28.65 .46 +1 299 17o
Abraxas
AXAS .88 .03 +128 1.9m 3o
AcaciaRe 9 ACTG 5.53 .08 10 574 50o
AcadiaHlthcr ACHC.61.51 +.09 +31 944 29o
AcadiaPhm ACAD 34.48 1.49 28 882 ..o
AcadiaR 2.9 AKR 33.47 .21 +25 258 34
Acasti
ACST 2.75 +.23 +348 267 ..k
AccelrtDiagn AXDX 22.20 1.04 +56 290 ..o
AcclernPhrm XLRN 43.91 .22 19 183 ..o
Accentu 2.1 ACN 103.3 5.82 +195 7.2m 21o
AccessN 2.8 ANCX 21.42 +.56 +121 43 14
AccuSpt 99 VXDN 20.14 .06 82 1 99
Accuray
ARAY 7.09 +.20 +5 853 ..o
Accuride
ACW 1.70 .19 +60 332 28
ACELtd 2.3 ACE 115.6 1.30 21 1.7m 11o
AcelrxPharm ACRX 4.18 +.22 +6 576 ..o
Aceto
.9 ACET 28.15 +1.10 +21 378 19o
Achaogen AKAO 5.80 +.22 +39 67 ..
Achillion
ACHN 9.66 .26 56 1.1m ..o
Aclaris
ACRS 28.92 +2.95 +150 183 ..
Acme Un 2.4 ACU 16.99 +.01 38 6 12
AcordaThrp ACOR 40.41 +.74 +24 733 32o
AcornIntn
ATV 6.50 .64 78 59 ..k
ActiniumPhr ATNM 2.22 +.32 +937 3.8m ..o
ActionSm ACTS 1.75 +.01 74 3 ..
ActiPwr
ACPW 1.29 .01 33 39 ..
Activsn
.6 ATVI 38.87 .34 15 7.4m 26o
Actua
ACTA 10.38 .11 27 91 ..o
Actuant
.2 ATU 22.91 +1.11 +241 2.7m 14o
AcuityB
.2 AYI 232.7 2.14 35 268 43
AcuraPhn ACUR 2.00 +.31 +76 26 ..o
Acxiom
ACXM 21.87 .48 +6 319 38o
AdamsPhrm ADMS 14.83 .15 +57 171 ..o
AdamisPhr ADMP 5.13 +.08 63 19 ..o
AdmDivE .3 ADX 12.74 .12 5 136 ..k
AdmNatR 3.2 PEO 17.49 .33 +106 185 ..
AdamsRes 2.5 AE 35.05 .30 +36 8 99
Adaptimune ADAP 8.86 .29 37 161 ..
AdcareH 9 r ADK 2.29 +.06 +189 121 ..o
AddusHC
ADUS 24.54 .27 53 47 21
ADDvantg
AEY 1.82 .04 +55 16 13
Adecoagro AGRO 12.31 +.22 +34 660 99o
AdeptsHlthA ADPT 51.20 .81 56 257 62o
Adesto
IOTS 7.84 .04 31 86 ..
AdobeSys r ADBE 94.20 1.36 +9 3.1m 45o
Adtran 2.1 r ADTN 17.52 +.64 +196 1.2m 30o
AduroBio ADRO 31.74 1.89 +23 482 ..o
AdvaMcrDv AMD 2.56 +.02 +33 11m ..o
AdvSemi 4.1 ASX 5.41 .11 +6 1.0m 12o
AdvAuto .2 AAP 153.1 7.75 +45 1.7m 19o
AdvAcceApp AAAP 29.48 +.07 75 28 ..
Advancd .9 WMS 22.86 .67 19 314 33k
AdvEngy
r AEIS 29.16 .25 38 179 14o
Advantes 1.2 ATE 8.69 .16 8 6 15
Advaxis
ADXS 12.32 +1.40 +194 2.4m ..

52-wk
Vol% Vol P

.. .. 46 .. D9.8 AdvClEn 10 LCM 8.26 .01 8 39 ..
.. .. 34 .. B7.0 AdvClyCnS 10 AGC 5.36 .04 +80 234 ..
.. .. 31 .. C 17.5 AdvClCv 8.4 AVK 13.35 .06 +37 194 ..
.. .. 25 .. D+21.9 AdvAthena 9 DIVI 14.63 +.06 +234 10 ..k
.. .. 49 .. B32.0 AdshrsE 1.0 EPRO 28.68 .29 91 0.8 ..k
.. .. 52 .. C 14.9 AdvshrG 1.1 GEUR 12.19 .05 84 4 ..k
.. .. 40 .. D14.7 AdvshrG .3 GYEN 11.70 .25 34 8 ..k
.. .. 60 .. E 68.3 AdshrsGlb .2 GIVE 60.75 +.55 +33 0.4 ..k
.. .. 57 .. B25.2 AdvMrkA 2.0 MAUI 22.80 +.09 +157 15 ..k
.. .. 49 .. C+ 26.2 AdvMorg 2.8 GTAA 22.84 +.08 91 0.1 ..k
.. .. 63 .. C 59.2 AdshsNw 2.8 MINC 48.61 +.11 31 20 ..k
.. .. 55 .. D+50.5 AdvPacA 3.7 FLRT 47.51 .68 94 0.1 99
.. .. 60 .. B+ 27.8 AdvShStrGlb VEGA 25.77 .38 5 6 ..k
.. .. 63 .. D+24.1 ASTrAd 2.5 YPRO 22.99 .02 77 2 ..k
69 66 59 B C+ 60.4 AdvisryBrd ABCO 48.97 .94 11 256 37o
.. .. 49 .. D32.1 AdvMeid .6 MATH 28.00 .36 90 0.1 ..k
14 13 28 D C 6.6 AdvOil&Gs AAV 4.51 .09 20 83 12o
74 71 62 A B+ 35.4 AecomTech ACM 29.24 .69 12 996 9o
38 75 40 E B 15.7 AegeaM .9 ANW 8.72 .17 12 164 10o
41 77 5 C D29.0 Aegerion
AEGR 8.95 .28 25 622 14o
61 53 82 C B22.4 Aegion
r AEGN 19.22 .72 +8 190 13o
39 60 23 E D8.4 Aegon
4.0 AEG 5.53 ... +26 1.9m 6
41 49 28 E C 2.9 AehrTest AEHR 1.95 .02 93 0.9 ..k
4 23 8 .. D6.9 Aemetis
AMTX 2.26 .01 18 17 ..
79 94 46 A D+51.5 AerCap
r AER 40.16 .69 +16 3.3m 6o
26 6 34 .. D 35.9 AeriePharma AERI 23.71 .86 11 368 ..o
90 78 95 D B+ 14.0 Aerocentury ACY 12.49 .01 +107 12 5
32 7 49 E C 8.4 AerohiveNets HIVE 5.35 .09 33 111 ..o
23 10 23 .. D+25.0 Aerojet
AJRD 15.87 .35 25 227 ..o
5 23 2 E C 4.4 Aeropostale ARO .34 .03 30 1.2m ..o
77 37 94 D B+ 30.7 AeroVirnmt r AVAV 29.38 .13 +13 206 79o
41 58 19 C D 14.5 AES
4.8 r AES 9.20 .17 12 5.2m 7o
13 25 5 E D88.9 AEternaZen AEZS 4.65 +.09 +19 2.1m ..
18 14 25 .. D+12.3 Aethlon
AEMD 6.92 .02 80 9 ..
64 86 61 B C 134 Aetna
.9 AET 108.9 +.10 21 2.8m 14o
58 87 23 A C+ 230 AffilMangers AMG 157.7 1.35 +128 1.1m 12o
28 23 49 .. C+ 24.2 Affirmed AFMD 7.52 +.32 +82 638 ..
62 69 43 C B13.1 Affymetrix AFFX 9.76 .03 17 454 23o
55 52 64 C C 66.5 AFLAC 2.7 r AFL 60.38 1.32 18 2.0m 10o
20 5 20 D D10.2 Agenus
AGEN 4.54 .02 11 1.1m ..o
31 5 49 .. C 13.2 AgileThera AGRX 7.61 .03 31 37 ..
62 46 79 C B43.6 Agilent 1.1 r A 40.78 .65 31 2.2m 23o
48 30 47 E B+ 12.7 Agilysys
AGYS 10.06 .42 +27 38 ..o
13 13 8 D D138 AgiosPharma AGIO 55.57 +.16 17 572 ..o
88 63 92 D A63.4 AGLRes 3.2 GAS 63.10 .15 +1 721 23o
39 36 50 C C+ 34.9 AgnicoE 1.3 AEM 25.05 2.23 +14 2.9m 50o
96 93 87 A B36.2 AgreeRe 5.5 ADC 34.07 +.11 +14 131 16o
48 23 83 C B 1.9 Agria
GRO 1.36 .01 72 11 99k
35 62 41 D D116 Agrium 3.8 AGU 92.21 2.15 20 495 14o
10 18 8 .. C 13.4 Agrofresh AGFS 5.55 +.05 8 220 46
16 2 21 .. E 28.3 Aimmune AIMT 18.32 .97 10 154 ..
35 17 21 D D11.0 AirIndust 8.0 AIRI 7.52 +.02 63 2 ..
84 94 42 A D 40.5 AirLease .6 AL 31.52 .51 30 688 11o
73 85 56 A B55.0 AirMethods AIRM 41.73 .68 35 282 14o
54 74 41 B D 158 AirProd 2.5 APD 130.4 1.85 +81 2.5m 19o
42 39 62 C D11.0 AirTrnspSv ATSG 8.96 .14 4 163 15o
64 66 48 B D25.5 Aircast 4.7 AYR 20.35 .16 3 476 9o
79 63 96 B B139 Airgas 1.7 r ARG 137.5 .06 +2 1.5m 28o
43 5 99 E C+ 7.7 Airmedia AMCN 5.53 ... 53 349 ..o
13 19 8 E D11.5 Aixtron
AIXG 4.25 .19 21 52 ..o
5 11 8 .. C 6.4 AKSteel
AKS 2.04 .15 +15 7.0m ..o
51 70 18 A E 78.4 Akamai
AKAM 52.59 .69 10 2.3m 21o
53 8 85 .. B 14.2 AkebiaThera AKBA 11.69 .36 14 330 ..o
5 2 3 E E 5.3 AkersBiosci AKER 1.27 .11 13 17 ..
81 99 28 A B 57.1 Akorn
AKRX 35.09 .53 7 1.4m 29
72 88 74 B B64.5 Alamo
.6 ALG 52.14 +.16 8 49 12
12 16 10 E B8.5 Alamos
.6 AGI 3.21 .05 +23 1.4m ..o
91 95 82 A B 20.37Alarm.com ALRM 16.79 .33 32 122 40o
95 98 92 A C 87.2 AlaskaA 1.0 r ALK 81.13 1.62 20 1.1m 13o
21 13 34 E E 2.6 AlskCom
ALSK 1.77 +.03 20 97 13o
74 72 82 D A 41.6 AlbnyInt 1.8 AIN 37.13 .09 +21 145 22
96 91 79 B A 22.5 AlbanyMlc AMRI 19.88 .11 +57 505 23o
65 31 74 B B+ 65.0 Albemar 2.2 ALB 52.42 +.59 +14 1.7m 13o
52 34 74 E B+ 5.0 AlctlLuc
ALU 3.76 .10 15 4.3m ..o
59 81 37 A E 14.4 Alcentra 11 ABDC 11.41 .03 8 33 7
19 31 22 C B17.1 Alcoa
1.3 AA 9.15 .09 31 22m 10
46 55 47 .. D+9.5 Alcobra
ADHD 5.84 +.03 +39 222 ..o
37 12 70 .. E 54.9 AlderBioph ALDR 36.19 .21 3 525 ..o
38 19 41 .. B+ 13.5 AldeyraThera ALDX 6.93 .05 43 13 ..
50 84 26 D D56.0 Alere
ALR 39.01 .69 36 500 16o
.. .. 14 .. C 28.9 AlerianEr 3.9 ENFR 16.31 .37 +314 30 ..
.. .. 14 .. D17.8 Alerian 11 AMLP 10.36 .26 +83 24m 99o
47 59 54 C E 43.7 Alexandr& .7 ALEX 36.15 .64 28 99 36o
72 54 52 A B486 Alexand 3.6 ALX 388.8 1.80 68 1 28
73 57 61 C C 102 Alexndr 3.4 ARE 90.86 .10 +21 553 99o
8 10 17 E C+ 0.7 AlexcoRgn AXU .32 .02 +18 147 ..
94 90 77 A B208 Alexion
ALXN 185.8 3.12 7 1.4m 35o
21 23 11 .. C+ 2.7 Alexza
ALXA .90 +.02 +17 41 ..o
98 97 80 A B111 7Alibaba BABA 83.56 1.07 37 13m 32o
34 71 37 C E 58.1 Alico
.6 ALCO 40.00 .47 36 9 22
82 58 87 B C+ 68.5 AlignTech ALGN 64.77 .99 65 248 40o
30 17 22 D D+6.0 AlimeraS
ALIM 2.96 +.60 +884 2.1m ..o
67 23 91 D B NH Alkermes
ALKS 77.69 .96 +43 1.2m ..o
62 54 68 D D518 Alleghany
Y 478.9 4.77 +21 59 14o
2 9 5 E D37.8 Alleghny 3.1 ATI 10.47 .12 +13 2.7m ..x
94 99 78 A E 28.3 AllegBanchs ABTX 23.99 +.24 1 74 22
85 98 46 A C 238 Allegia
.7 ALGT 172.3 2.80 35 103 15o
84 84 86 B B+ 68.1 Allegion .6 ALLE 65.62 .84 30 586 22o
95 99 79 A B 340 Allergan
AGN 309.5 +.44 24 3.9m 21o
87 80 68 B D 59.7 Allete
4.0 ALE 51.03 +.54 +60 386 15o
89 90 56 A D+312 AlliancData r ADS.269.1 4.24 11 333 18o
50 78 34 B C 22.4 AlliFib 1.0 r AFOP 15.26 .18 39 136 13o
6 44 4 B E 62.9 Allianc 23 AHGP 16.47 2.21 +193 287 3o
7 9 8 .. E 25.3 AlliancImg
AIQ 9.09 +.13 30 40 6
16 30 10 E E 26.5 AlliancOne
AOI 10.46 .30 68 19 12k
2 26 5 B E 43.7 Allianc 21 ARLP 12.31 1.01 +167 831 3o
36 58 28 .. C+ 32.7 AlliBer 7.4 AB 23.29 +.12 +4 334 12o
.. .. 27 .. D+17.4 AllizNFJ 14 NFJ 12.16 .06 +66 579 ..
76 79 80 C E 70.8 AlliantE 3.5 LNT 63.71 +2.95 +288 2.3m 17o
.. .. 16 .. D9.4 AllizCon 14 NCV 5.41 .01 13 359 ..
.. .. 15 .. E 8.9 AllizConI 14 NCZ 4.82 .02 +58 619 ..
.. .. 26 .. B 26.0 AllianzDv 11 ACV 17.83 +.02 +124 147 99
.. .. 51 .. C 21.3 AllizEq&Co 8.4 NIE 18.17 .18 +66 100 ..
.. .. 41 .. E 13.0 AlliBGl 8.9 AWF 10.95 +.14 +36 287 ..k
.. .. 71 .. E 8.1 AlliBIn 4.9 ACG 7.78 +.03 0 307 ..k
17 20 17 E D1.9 AlldHlth
AHPI 1.08 .02 20 5 ..
57 83 55 B D 42.6 AlldMot .5 AMOT 22.07 +1.87 1 95 13
57 41 40 B C 45.1 AlliedW 2.9 AWH 35.44 .32 +22 768 10o
17 30 5 D E 6.6 AlliquaBio ALQA 2.06 +.01 +11 104 ..
51 72 30 B D34.6 AllisnT 2.4 ALSN 25.44 .25 +66 2.1m 13o
.. .. 77 .. B 14.3 AllcCAMu 5.0 AKP 14.04 +.13 2 18 ..
.. .. 75 .. B 14.5 AllBNtl 5.4 AFB 13.70 +.19 +72 87 ..
30 28 38 D B 9.9 AllotCm
r ALLT 5.82 .08 0 125 72o
EXTRA

52-wk
Vol% Vol P

86 72 88 D B 15.8 Allscripts r MDRX 14.87 +.04 +5 2.6m 35o
68 65 56 C B72.9 Allstate 1.9 r ALL 62.37 1.01 22 2.2m 11o
51 80 30 D D+24.1 AllyFinl
ALLY 18.43 .13 +62 6.8m 10o
29 53 27 E B1.3 AlmadMin AAU .58 +.02 30 69 ..
47 43 58 C C 50.5 AlmostFam AFAM 39.20 .20 7 57 19o
17 5 23 D D140 AlnylamPh ALNY 88.18 3.79 37 577 ..o
13 12 2 E B32.5 AlonBluSqIsr BSI 3.79 .53 +33 58 ..
45 55 56 E D+23.3 AlonUSA 3.9 ALJ 15.29 ... 3 886 9o
61 39 95 C D+26.7 AlnUSA 17 ALDW 22.84 .09 30 136 7o
61 23 80 E B+ 9.9 AlphaOmg AOSL 9.04 +.04 51 36 ..o
30 32 16 C D2.9 AlphaProT r APT 1.62 ... 28 42 20o
99 90 96 A B 793 7Alphabet GOOGL.769.8 6.76 14 1.8m 27o
99 90 96 A C 775 AlphabetC GOOG 749.4 8.66 24 1.5m 26o
.. .. 33 .. D+47.7 Alphacln .0 ALFA 37.41 .54 36 25 ..k
.. .. 39 .. D26.5 Alphamark SMCP 21.80 +.03 88 2 99
4 16 2 E E 1.5 Alphatec
ATEC .21 +.01 +18 461 ..
.. .. 42 .. B7.2 AlpGlbP 10 AWP 5.75 ... +35 376 ..
.. .. 42 .. C 10.7 AlpGlbDD 8.9 AGD 8.78 .02 +98 91 ..
.. .. 40 .. D9.2 AlpTotDv 9 AOD 7.64 .01 +84 648 ..
.. .. 33 .. C 26.2 AlpsEmS 4.5 EDOG 19.79 +.18 29 2 ..k
.. .. 63 .. D58.5 AlpsEqSc 2.0 EQL 54.97 .64 54 4 ..
.. .. 40 .. D28.8 AlpsIntl 4.3 IDOG 23.27 .35 +38 35 ..k
.. .. 61 .. C+ 40.3 AlpsMedBrk SBIO 31.43 .53 37 49 99o
.. .. 52 .. D+39.2 AlpsSct 3.7 SDOG 35.06 .51 2 107 ..
.. .. 49 .. D27.7 AlpsStxEu2.8 STXX 23.63 .07 +113 3 ..k
66 15 93 C B 53.3 Altera 1.4 ALTR 52.99 .01 +21 2.7m 48o
58 11 75 B B5.3 Alteva
ALTV 4.68 +.08 +100 74 ..
2 13 2 .. E 485 AltisourcAst AAMC 13.96 .31 +52 56 1
81 78 92 A C 51.5 Altisource ASPS 28.52 +1.02 8 444 5o
21 13 17 B C 22.6 Altisourc 16 r RESI 13.03 .13 +100 901 12o
52 60 51 C B29.5 AltraI 2.4 AIMC 25.09 .81 20 93 14
89 80 88 A B61.7 AltriaG 3.9 r MO 58.43 .52 16 5.0m 21o
19 52 20 E D17.4 AlmnmChina ACH 7.77 .08 38 54 ..o
24 48 15 D C 3.1 AmShrd
AMS 1.59 .00 87 0.5 22
95 80 87 B C 11.4 AmSft 3.8 AMSWA 10.54 +.11 +28 54 30o
43 78 7 C E 77.7 AMAGPhr AMAG 27.85 .53 58 548 9o
45 23 68 .. B3.3 Amarin
AMRN 1.94 .10 +95 2.4m ..o
38 25 10 B D 31.4 Amaya
AYA 14.15 .86 +23 207 7o
95 78 99 D C 684 Amazon
AMZN 670.7 5.12 17 3.7m 99o
36 36 17 B B27.5 AmbacFinl AMBC 13.86 .22 4 311 1o
70 99 25 A D129 Ambarella AMBA 56.59 .26 27 1.7m 16o
27 2 25 E B10.7 AmberRoad AMBR 5.21 .03 23 72 ..o
49 35 30 B B6.8 Ambev 4.1 ABEV 4.62 .11 21 16m 17o
85 97 83 .. B87.2 AMCNtwks AMCX 77.94 +.07 +5 950 14o
73 65 72 D C 88.1 AmconDi .9 DIT 80.99 1.51 39 1 9
87 73 72 B B 61.5 Amdocs 1.2 DOX 54.86 1.08 +10 889 16o
49 75 5 B C 14.8 AmcFstr 10 AMFW 5.98 .22 +185 778 2k
14 56 2 .. E 1.1 Amedica AMDA .11 .01 +88 11m ..
68 60 93 D C 48.3 Amedisys r AMED 41.38 +.33 18 265 30o
64 73 41 B B26.2 AmerAxle
AXL 19.86 .53 21 781 8o
81 72 84 D C+ 45.4 AmerCm 3.9 ACC 40.90 +.21 35 457 40o
79 68 71 C B 65.4 AmerEle 3.9 AEP 57.42 +.41 +43 4.3m 15o
58 59 39 D C+ 30.0 AmerEqu .9 AEL 23.70 .54 +1 532 9o
86 56 84 B B26.4 ANtlB 3.8 r AMNB 25.37 .15 31 11 16
41 40 58 D E 116 AmNatl 3.2 ANAT 100.3 2.14 +2 37 16
99 99 98 B C+ 89.9 AmWdmrk AMWD 82.55 1.56 54 94 26o
96 96 93 A B 436 Amerco
UHAL 393.4 4.10 +1 65 16o
75 51 82 C C 48.1 AmerenCo 3.9 AEE 44.03 +1.03 +71 3.1m 17o
26 8 40 D B 8.0 AmerscoA AMRC 6.14 .11 21 52 27
68 36 94 C D 25.5 Ameriana .7 ASBI 23.31 +.35 84 0.9 48
52 57 43 B E 5.9 Amer1st 9 ATAX 5.12 .03 +352 558 21
24 23 22 C E 23.5 AmMvlA2.0 AMOV 15.19 .30 21 5 33
29 23 22 C C 23.7 AmerMov 2.0 AMX 15.30 .24 +8 4.9m 34o
50 71 45 .. D56.2 American .9 AAL 42.46 .74 16 7.2m 4o
78 99 57 C D45.1 AmerAss 2.4 AAT 39.24 .44 +7 191 46
81 78 75 A B 15.9 AmCapital ACAS 14.20 +.17 44 2.3m 17o
29 26 29 B C 19.9 AmerCap 11 MTGE 14.24 +.06 13 444 7o
39 48 24 B C+ 13.6 AmerCap 11 ACSF 9.91 .32 11 40 7
38 32 80 E B+ 0.9 AmDGEn r ADGE .46 .02 89 5 ..
61 80 53 C C 18.5 AmerEag 3.3 AEO 15.23 .33 49 2.6m 14o
5 20 8 E E 6.3 AmElctTchn AETI 1.95 .25 +999 153 ..
53 72 32 B E 94.9 AmerExp 1.7 r AXP 69.57 1.14 16 4.8m 12o
67 25 78 B .. 8.0 AmerFrm 3.5 AFCO 7.09 +.09 71 67 99
86 69 83 B C 75.7 AmerFncl 1.6 AFG 70.92 .67 13 256 13o
56 8 63 D B 17.6 AmHm4 1.2 r AMH 16.26 .15 +36 2.5m ..o
34 52 26 D D11.5 AmerIndp AMIC 8.70 .40 +775 4 24
61 58 76 D D+64.9 AmerInt 1.9 r AIG 60.13 .80 9 8.2m 14o
39 49 36 D C 1.9 AmLorain
ALN 1.07 .03 85 0.9 ..
3 40 3 E E 20.9 AmMidst 47 AMID 4.00 1.02 +231 875 ..o
32 32 22 B C 37.5 AmPublcEd APEI 20.86 +.05 +2 101 10o
79 88 79 A B60.4 AmRailcr 3.3 ARII 48.31 .48 +6 217 8o
40 27 32 D C+ 7.5 AmerRltyInv ARL 5.07 ... 92 0.2 ..
64 7 78 D A19.7 AmrRes 2.2 r ARPI 18.34 .11 25 454 ..o
95 97 89 B B11.2 AmrRvr r AMRB 10.59 +.31 82 1 16
34 36 52 E C 57.7 AmerSci 4.8 ASEI 41.32 +2.13 +77 94 71o
51 51 68 D C 10.9 AmSprcnd AMSC 5.88 +1.67 +999 717 ..o
83 73 87 C C NH AmState 2.1 r AWR 42.51 +1.03 +116 305 25o
69 33 72 B D104 AmerTow 2.0 AMT 96.09 1.41 9 1.8m 71o
57 71 88 E C 16.1 AmerVan .6 AVD 13.43 .74 18 145 70o
91 79 89 B BNH AmWtWk 2.3 AWK 59.29 +.50 +122 1.9m 22o
9 22 11 B E 57.6 AmCarMrt CRMT 26.69 +1.94 +30 93 10o
30 29 33 B E 22.5 AmCpAy 13 AGNC 17.47 +.07 26 2.5m 14o
31 50 18 C E 52.7 Amerigas 10 APU 33.52 ... +7 359 12o
64 87 34 B C 138 Amerpri 2.5 r AMP 105.1 2.46 9 955 11o
99 85 96 A B35.2 Ameris .6 ABCB 34.25 .14 +34 405 21o
94 93 90 B C+ 53.87Ameris 1.2 AMSF 49.22 .30 52 51 14o
73 94 68 D E 3.5 Amerise 1.2 ASRV 3.22 ... 62 3 11
77 88 59 B B120 Amerisr 1.3 r ABC 102.3 +.75 +19 2.8m 20o
73 58 62 A D 26.9 AmesNtl 3.3 ATLO 24.24 .25 51 5 15
73 80 68 B C 57.7 Ametek .7 r AME 53.55 .80 +39 1.9m 21o
90 88 68 A B 181 Amgen 2.5 AMGN 161.4 3.15 +7 3.7m 16o
21 6 17 E B18.8 Amicusn
FOLD 9.02 .51 36 1.7m ..o
98 97 94 A B+ 14.77AmirNatFds ANFI 8.08 .05 50 246 5
48 18 72 C C+ 10.1 AmkorTech AMKR 6.30 .14 50 570 9o
97 99 89 A C 37.57AMNHlthcr AHS 29.96 +.05 33 723 21o
6 9 14 E C 19.5 AmpcoPit 7.4 AP 9.71 .72 +115 55 ..
62 38 67 D A18.3 Amphastar AMPH 14.19 .13 3 212 ..o
71 83 53 A C+ 60.5 Ampheno 1.1 r APH 52.73 .14 +7 1.3m 21o
40 38 54 D C+ 9.0 AmpioPhrm AMPE 3.37 .02 +11 228 ..o
49 46 19 B D17.2 AmplifySnck BETR 10.72 .10 2 222 97o
11 10 16 .. D+9.0 Ampliphi
APHB 5.00 +.25 35 19 1k
16 2 45 E C 5.7 Amrep
AXR 4.35 .04 +51 22 ..
1 4 3 D E 3.9 AmCareSrc GNOW .56 .02 +74 44 ..
91 96 92 A E 87.4 AmsurgA AMSG 80.29 1.38 36 708 23o
52 68 24 D B 12.9 Amtech
r ASYS 5.81 .01 16 55 ..o
96 88 75 A B71.9 Amtrust 1.9 AFSI 61.89 .07 32 453 9o
7 22 19 .. D3.1 Amyris
AMRS 1.53 +.04 68 75 ..o
68 50 99 D D156 AncorPhrm ANAC 108.0 4.67 28 579 ..o
4 13 11 D E 95.9 Anadarko 2.3 APC 46.73 .94 +110 13m ..o
56 42 86 E A 1.6 Anadigics ANAD .48 .00 +180 2.5m ..o
83 82 47 A B69.0 AnalogD 2.9 ADI 56.12 1.41 25 2.2m 17o
64 55 58 C C+ 92.3 Analogic .5 ALOG 83.19 .62 5 79 20o
D1

52-wk
Vol% Vol P

23 10 24 .. .. 14.8 AnavexLifSci AVXL 7.46 +.31 76 1.3m ..
88 78 91 D A26.9 AnchorBnk r ANCB 25.08 .45 95 0.3 36
93 77 94 B B NH AchorBancrp ABCW 45.28 +.45 28 24 13
15 33 23 D D+56.0 Anders 2.0 ANDE 31.63 .20 44 89 15o
78 35 98 .. A 11.3 AngiesList ANGI 9.22 .08 83 192 46o
27 33 21 D D 19.8 AngioDynm ANGO 12.66 .04 67 61 23
16 33 18 E B 13.1 Anglogol .6 AU 6.45 .65 19 3.4m ..o
78 43 83 B B 130 ABuschI 2.6 BUD 124.8 .32 +14 1.9m 24o
86 86 74 B B45.4 AnikaTherp ANIK 37.81 .66 25 116 21o
31 33 30 C C+ 90.0 Anixter
AXE 59.81 1.79 24 114 13o
30 37 39 D E 11.4 AnnalyC 12 r NLY 9.44 +.06 13 6.1m 8o
71 67 74 A C 98.4 Ansys
ANSS 91.36 .37 +44 592 26o
30 48 9 D D3.0 Antares
ATRS 1.31 +.01 +5 973 ..o
37 47 29 A D29.8 AnteroMi 4.3 AM 19.22 .25 +85 824 25o
17 9 13 B B46.1 AnteroRsrcs AR 20.49 +.28 +54 4.2m 30o
51 84 48 C E 173 Anthm 1.8 ANTM 139.0 +1.23 29 1.6m 12o
51 37 91 .. D11.7 AntheraP ANTH 5.06 +.45 +8 611 ..o
35 43 35 D D5.4 Anworth 13 r ANH 4.54 +.01 46 423 ..o
66 72 55 B D+107 Aon
1.3 AON 93.27 3.65 +131 2.9m 16o
47 8 54 B B+ 2.0 AoxinTianli ABAC 1.00 +.02 90 2 7
72 78 80 A D3.5 AoxingP
AXN .95 .08 40 258 9
12 15 30 D C 71.9 Apache 2.3 APA 42.95 1.85 +70 8.1m 53o
55 7 81 D B41.6 Apartmn 3.0 AIV 39.53 .25 +27 1.5m 29o
40 39 16 E C 20.5 Apigee
APIC 8.12 .15 24 165 ..o
73 98 35 B C 61.1 ApogeE 1.0 APOG 44.44 .78 +459 1.3m 22o
81 77 77 A C+ 17.7 ApolloC
10 ARI 17.58 +.05 +39 530 9o
7 11 5 D D 34.6 ApolloEdA APOL 7.60 .17 58 998 6
22 48 19 D D25.8 ApolloM 12 APO 15.49 .07 32 643 24o
33 38 21 B B8.0 ApollInv 15 r AINV 5.24 .29 +32 2.2m 5x
41 55 27 B C 16.5 ApolloR 15 AMTG 12.31 .06 +30 275 5o
.. .. 36 .. D16.7 ApolloTact 10 AIF 13.72 +.09 +80 114 ..k
41 2 67 D C 19.9 Appfolio
APPF 15.29 .12 +30 74 ..
86 56 84 C ANH ApplHosp 5.8 APLE 20.68 +.17 10 1.5m 23o
72 96 43 A D 134 Apple .1 r AAPL 109.0 2.36 +3 45m 11o
16 41 13 E A3.1 ApplRecy
ARCI 1.12 .05 56 12 ..
44 47 45 D B9.7 ApplDnaSci APDN 3.54 +.07 74 255 ..o
50 4 60 D B+ 25.4 AppldGenTec AGTC 18.07 +.21 +25 184 ..
54 49 43 C B46.8 AppldInd 2.8 AIT 38.91 .17 +13 267 14o
62 58 45 A C 25.7 ApMat 2.2 r AMAT 18.06 .44 4 13m 15o
57 33 79 E B8.1 AMCCrs
AMCC 6.43 ... 25 526 ..o
77 78 85 A E 22.8 AppliedOptlc AAOI 16.87 .04 35 244 15o
3 23 3 E D9.6 ApprchRes AREX 1.31 .12 25 613 ..o
9 13 11 D E 2.8 ApricsBiosc APRI .93 .01 29 90 ..o
74 76 85 C C+ 76.0 Aptargr 1.7 ATR 72.26 1.19 36 160 23o
17 40 5 .. E 7.4 AptoseBiosci APTO 2.50 +.02 60 17 ..
94 73 91 A B NH AquaAm 2.4 WTR 30.09 .01 10 614 24o
34 3 52 .. B 6.6 AquaMetals AQMS 5.07 +.01 59 5 ..
55 39 91 .. B 55.8 AquinxPhrm AQXP 12.32 +.19 +29 358 ..
5 11 6 D E 8.2 Aradigm ARDM 3.66 +.05 +120 21 ..
84 85 78 C B NH Aramrk 1.2 ARMK 32.48 .19 34 1.4m 20o
10 13 3 D D20.6 AratanaThera PETX 5.53 .12 6 474 ..o
67 50 75 B B 7.4 ArborRl 8.8 ABR 6.83 .04 +86 169 7o
9 20 5 E D 26.7 Arbutus
ABUS 4.66 .05 40 197 ..o
32 50 16 C C 21.5 ArcLogis 14 ARCX 11.92 1.15 35 12 99
32 45 21 .. C 10.9 ARCABio
ABIO 4.88 .13 81 14 ..
15 44 6 .. C 8.8 ArcadiaBio RKDA 3.39 .05 23 26 ..
15 37 11 C C 47.5 Arcbest 1.5 ARCB 21.61 .49 +32 375 10o
4 43 5 E E 12.0 ArcelrMi 4.6 MT 3.73 .17 +7 10m ..o
79 63 82 B D 78.8 ArchCaptl ACGL 69.93 .22 7 376 15o
2 20 1 E D 19.5 ArchCoal 4.1 ACI .98 .03 56 900 ..o
18 25 17 D E 53.7 ArchrDan 3.3 ADM 34.29 1.11 +2 4.9m 11o
4 43 5 D E 22.9 Archrock 8.1 AROC 7.44 .31 23 783 21o
20 67 7 B E 27.9 ArchrkP 20 APLP 11.37 .57 +162 618 8o
23 43 18 E B 6.6 ArcosDo 7.2 ARCO 3.19 +.04 65 223 ..o
8 37 7 E C 39.7 ArcticC 3.2 ACAT 15.76 1.52 +174 542 52o
59 43 70 D C+ 28.0 Ardelyx
ARDX 19.50 .50 +40 170 ..
63 78 67 B D15.1 ArdmoreS 10 ASC 11.51 .30 29 249 10o
14 9 6 E C 6.3 ArenaPhrm ARNA 1.83 .06 36 2.1m ..o
46 61 42 A D17.7 AresCap 10 r ARCC 14.28 +.05 +61 2.3m 9o
73 74 67 A C 13.2 AresRlE 8.4 ACRE 11.90 .01 38 67 9
.. .. 34 .. C 16.8 AresDyn 10 ARDC 13.29 +.11 +99 159 ..
17 18 16 B C 21.8 AresMgm4.0 ARES 12.96 +.12 +14 98 46o
58 80 38 B B42.5 Argann 2.2 AGX 32.32 .58 +49 216 13o
91 88 90 D B+ 66.4 ArgoGro 1.3 AGII 60.58 .36 30 90 17
2 6 2 .. E 10.6 ArgosThera ARGS 1.85 +.16 +223 97 ..
27 11 22 D D+10.1 AriadPhrm ARIA 6.22 .23 26 2.2m ..o
94 98 78 A B88.6 AristaNtk ANET.72.86 +1.26 +25 725 33o
.. .. 43 .. C 24.9 ArkGenom ARKG 20.47 +.42 67 0.2 ..k
47 63 53 C D 27.1 ArkRstr 4.4 ARKR 22.61 .03 3 3 13k
36 69 17 C D26.8 Arlingtn 17 AI 13.97 +.51 +103 507 2o
94 97 56 A C+ 54.8 ArmHld .7 ARMH 46.14 .58 4 1.5m 34o
86 96 81 .. B 11.67ArmdaH 6.3 AHH 10.80 +.06 +67 261 15o
18 3 26 C B 2.6 ArmcoMetls AMCO .42 +.03 82 18 ..
41 43 42 D C+ 30.6 ArmourR 18 ARR 21.09 +.28 +77 933 ..o
52 62 33 C D 60.7 ArmstrW
AWI 46.25 .73 44 392 19o
37 11 43 C B 3.7 Arotech
ARTX 1.87 ... +14 92 62o
35 2 73 .. D10.3 Arowana ARWA 9.89 +.03 69 6 99
67 47 96 E B2.7 Arqule
ARQL 2.14 ... 67 56 ..o
43 47 18 B D8.6 ArrayBio
ARRY 4.57 .05 +90 5.1m 65o
20 15 29 D E 8.0 ArrhythmiaR HRT 5.44 +.05 15 2 ..
61 52 72 C B 37.5 Arris
ARRS 29.86 .34 11 1.4m 12o
.. .. 22 .. D26.2 ArrwDJG 10 GYLD 17.11 .17 83 28 ..
46 64 47 C D 65.0 ArrowElec r ARW 54.72 1.17 39 357 8o
76 59 76 A D+29.2 ArrwFl 3.6 r AROW 27.92 .38 18 17 14
.. .. 55 .. C 11.0 ArwInvT .3 DWAT 9.87 +.05 53 2 ..
32 20 32 D B9.4 ArhdRsch ARWR 6.12 +.41 +11 1.2m ..o
91 71 93 B B 26.9 ArtsRs 3.4 ARTNA 26.16 +.56 19 24 20
38 56 27 B D51.2 ArtsnPt 6.8 APAM 35.40 +1.02 +46 507 12o
6 25 11 E E 6.0 ArtsWay 1.8 ARTW 2.76 .04 38 3 ..
.. .. 18 .. C 12.3 AsaGld& .6 ASA 6.85 .42 +144 298 ..o
24 9 36 .. B 2.0 AsankoGold AKG 1.44 .07 1 155 ..o
59 98 28 B E 96.6 AsburyAut ABG 68.15 2.04 56 174 12o
23 32 16 D D+17.6 AscenaRtl r ASNA 9.77 .38 +23 4.7m 14o
29 2 45 E B23.8 Ascendis
ASND 17.27 .63 25 28 ..
3 2 4 E E 55.0 Ascent r ASCMA 15.55 .43 7 117 ..o
18 57 3 E C 2.1 AscentSol
ASTI .16 +.01 +57 11m ..o
37 7 21 D B11.1 Ashford 7.2 AHT 6.64 .10 34 567 2o
53 42 47 D C 18.1 Ashford 2.7 AHP 14.63 ... +64 301 ..o
41 78 14 D D157 Ashford
AINC 54.30 .40 +33 4 ..
48 85 39 C E 132 Ashland 1.5 ASH 103.3 1.03 +59 849 14o
14 23 29 E E 2.7 AsPWr&Cb APWC 1.54 .02 98 0.1 ..
.. .. 43 .. D+13.4 AsiaPcFd 4.9 APB 10.32 .02 +51 13 ..k
.. .. 32 .. C 12.3 AsiaTi
.4 GRR 9.05 .06 +27 6 ..
35 19 21 E D9.0 AspenArgls ASPN 5.72 +.38 +12 113 ..
77 48 79 B C 51.5 AspenIns 1.7 AHL 48.44 .34 19 209 12
91 97 56 A C 46.8 AspenTech AZPN 38.57 1.41 11 484 24o
25 48 13 .. E 20.5 AsemblyBio ASMB 7.72 .69 59 24 ..
83 79 74 B C+ 21.0 AssocBa 2.3 r ASB 19.14 .27 +25 1.3m 15o
32 10 47 C .. 36.5 AssoCapA r AC 30.76 +.71 +42 33 99k
76 63 92 C B87.2 Assurant 2.5 AIZ 80.89 1.66 6 512 11o
77 70 53 A C+ 29.8 Assured 1.9 AGO 25.31 +.09 +27 1.8m 5o
56 34 48 B D9.4 AstaFnd
r ASFI 7.94 +.01 +21 33 52o
52 59 64 D B 45.5 AstecInd 1.0 ASTE 39.10 .65 23 111 23o
21 5 23 D C 15.1 AsteriasBio AST 4.28 .09 69 34 ..
D2
INVESTORS.COM

52-wk
Vol% Vol P

71 39 89 C B18.1 Astoria 1.0 AF 16.14 .23 59 495 23o
55 48 56 B B36.7 AstraZn 4.1 AZN 33.36 .43 9 3.0m 8o
53 62 45 C B 16.5 AstroM 2.2 ALOT 12.96 .26 48 3 21
65 84 15 A C 77.4 AstronicsA ATRO 39.82 +.62 +68 351 13o
18 26 11 E D 4.0 Astrotech ASTC 1.64 .11 +40 37 ..o
40 43 27 D E 6.4 AsureSoft ASUR 4.78 +.07 21 7 ..
84 76 71 B C+ 36.5 AT&T
5.5
T 34.03 .37 +19 28m 13o
12 3 9 .. D65.6 AtaraBio
ATRA 22.72 .62 +50 620 ..o
34 11 39 C C+ 14.6 Atento
ATTO 10.17 .03 85 9 8
96 85 92 B C 170 7Athenhltn ATHN 157.3 +1.46 +15 628 99o
60 85 29 C D32.5 AthensB .9 AFCB 22.58 2.44 +999 23 14
15 7 14 E D 3.4 Athersysn ATHX 1.03 +.04 +13 326 ..o
73 50 96 E C+ 5.0 Atlantc .4 AAME 4.69 .05 60 2 46
85 80 61 B .. 17.5 AtlanticCap ACBI 14.64 .11 +39 88 39
88 78 95 C C 6.8 AtlanticCst ACFC 5.86 +.05 25 18 11
15 57 12 E D 3.3 AtlanticP 5.5 AT 1.65 .09 +42 679 ..o
64 36 85 B D83.8 Atlntic 1.7 ATNI 76.61 .54 42 41 33
56 78 65 C C+ 4.8 Atlanticus ATLC 2.96 .09 7 4 1o
48 74 46 D C 59.5 AtlsArWd AAWW 41.00 +.72 4 229 8o
6 12 1 E E 10.3 AtlasE 99 ATLS .65 .10 +53 335 ..o
98 94 85 A B21.1 AtlasFinl
AFH 19.16 .30 64 23 16
5 4 1 D E 11.9 AtlasRe 22 ARP .67 .05 19 1.2m ..o
55 20 71 C .. 28.5 TEAM
TEAM 28.01 +1.47 84 627 99
50 16 78 C C+ 10.5 Atmel 1.8 ATML 8.66 ... 56 3.9m 22o
90 87 91 D B63.8 AtmosEn 2.7 ATO 63.14 .12 21 473 20o
7 18 3 D E 2.7 AtossaGen ATOS .39 +.01 +301 725 ..
47 2 59 D C+ 28.2 AtriCure
ATRC 22.17 +.50 41 120 ..o
80 77 80 A D 428 Atrion
.9 ATRI 385.5 3.10 58 3 25
45 35 48 C B 16.3 Attunity
ATTU 11.51 .16 +16 89 67
35 93 7 A E 35.7 AtwoodO 2.5 ATW 12.15 .26 +5 3.5m 1o
10 3 10 .. E 28.3 AtyrPharm
LIFE 10.17 +1.61 +999 858 ..
50 27 86 D B 5.6 Audiocodes r AUDC 4.18 +.02 +1 83 29o
15 34 13 E E 5.7 Aurinia
AUPH 2.42 +.17 +27 35 ..
18 4 18 .. D+7.2 AurisMedical EARS 3.31 .11 +57 33 ..
62 21 99 E A+1.0 AuthntcHl ADAT .74 +.09 +2 233 ..
99 99 97 A B25.0 Autobytl
ABTL 21.45 .35 42 110 17o
56 16 90 B B65.8 Autodesk ADSK 60.74 1.19 47 1.7m 69o
93 99 52 A B 56.6 AutohomeA ATHM 34.66 .24 24 667 23o
79 73 88 C B+ 132 Autoliv 1.8 ALV 124.2 1.77 23 367 19o
85 70 71 A C 90.7 AutoDat 2.5 ADP 84.81 1.39 +8 1.8m 28o
71 94 58 B B67.5 Autonation r AN 59.76 1.71 +104 1.6m 14o
83 90 87 .. C 803 Autozone r AZO 755.3 9.38 5 246 20o
98 96 88 A B150 7AvgoTc 1.3 AVGO 140.5 3.40 31 2.4m 15o
16 5 7 D B62.5 AvalncheBio AAVL 8.90 .19 48 185 ..o
79 58 81 B E 186 AvalonB 2.8 AVB 179.0 1.94 11 696 33o
27 66 18 E D3.9 AvalonHld AWX 1.76 +.01 86 2 ..
4 29 9 E E 0.4 AvalonRrMet AVL .09 ... 45 153 ..k
85 37 87 B B 14.7 AvenueFinl AVNU 13.49 .03 +34 14 22
.. .. 25 .. D15.7 AvenInc 12 ACP 11.30 +.06 +10 81 ..
39 66 26 D E 3.5 AveoPhrm AVEO 1.09 +.07 +37 542 ..o
80 81 87 C C+ 66.7 AveryDe 2.3 AVY 63.07 1.49 9 670 18o
14 15 8 D D 11.8 Avianca 13 AVH 3.85 .04 85 52 8o
19 51 10 E E 1.6 AviatNetw AVNW .76 +.02 +26 238 ..
7 43 8 .. E 18.1 AvidTech
AVID 6.09 .22 3 305 6
55 7 98 .. B NH Avinger
AVGR 19.61 +1.67 +244 230 ..
23 25 25 C B 2.0 AvinSilvGold ASM .90 .01 13 42 90
42 87 14 B D68.7 AvisBudget CAR 34.89 .40 +18 2.7m 10o
79 60 84 C B38.3 AvistaC 3.7 AVA 35.32 .09 +38 363 19
48 7 63 D C 17.6 Aviva
3.6 AV 15.08 .09 6 264 13k
56 62 64 C D 47.3 Avnet 1.6 r AVT 43.81 .93 29 708 9o
98 98 96 A B32.07Avolon
AVOL 30.76 .01 16 100 13
25 21 16 C B9.7 AvonPrdt 6.0 AVP 4.03 .06 +73 19m 16o
25 20 37 C E 15.2 AVX
3.4 AVX 12.30 .20 +1 168 10
28 26 29 D C+ 5.2 Aware
AWRE 3.09 +.03 57 13 23
31 40 41 D E 36.5 AxaltaCoat AXTA 26.33 .72 27 1.3m 34o
68 78 37 C C 3.5 AxcelisTch ACLS 2.53 ... 41 417 19o
6 43 5 E E 51.4 Axiall
4.7 AXLL 13.69 .85 +18 1.7m 8o
10 57 2 E D48.3 AxionPower AXPW .95 .00 85 34 ..
69 32 79 C B 60.0 AXISCap 2.5 r AXS 55.75 .53 9 407 14o
68 46 96 .. C 6.0 AxoGen
AXGN 5.17 +.17 +12 114 ..
42 2 64 .. B+ 31.2 AxovantSci AXON 20.35 .40 34 236 99o
43 10 61 .. .. 9.7 AxsmeThera AXSM 8.50 +.22 89 10 ..
52 13 79 E B+ 3.1 AXTI
AXTI 2.50 +.08 66 17 ..o
5 10 1 C E 23.1 AzureMi 83 AZUR 1.77 +.02 +10 217 ..o
84 87 89 B C 60.4 AZZ
1.1 AZZ 55.44 1.21 41 82 19
B
80 69 86 B D 38.3
87 86 91 B D 19.6
45 10 56 C B19.2
71 41 44 B B+ 12.5
65 35 98 E C 28.0
85 68 79 A B10.3
89 78 91 D B 14.5
57 86 41 D C+ 55.4
52 62 34 D C 25.2
99 94 97 A B 26.3
79 97 24 A C 36.0
41 47 17 D B24.6
49 33 55 D D7.4
98 95 88 B B+ 23.5
62 77 69 C D 12.7
.. .. 20 .. C 45.8
76 65 86 B B+ 34.6
62 79 21 B B64.6
26 27 21 D B2.4
53 25 82 D B 22.0
.. .. 33 .. D+21.5
.. .. 83 .. C 17.9
.. .. 78 .. E 14.5
54 37 71 B C 65.9
94 67 84 B A237
10 32 20 D E 70.5
76 79 71 A D 70.9
79 92 61 D C+ 27.6
79 92 64 D C 26.4
68 57 74 C B 77.2
39 9 61 E B+ 5.1
4 4 18 E C 3.1
85 36 93 B B15.4
68 69 50 B C+ 69.2
24 51 25 .. E 10.8
12 13 16 .. D+11.8
24 28 13 B D 11.8
33 38 39 D C+ 72.0
72 82 43 A B 34.5
90 68 95 A B 69.8
41 33 39 B C+ 22.9
16 14 20 C C 8.7
16 34 14 E D+50.0
22 23 21 E E 11.0
78 63 60 B B 11.9
85 92 74 B D27.2
.. .. 43 .. B 21.0
84 69 86 C C+ NH
51 82 29 B D57.8
65 57 80 C B18.5
B&GFoo 4.0 BGS 35.18 .21 27 249 23o

BBCNBnc 2.6 BBCN 16.75 ... +39 888 14o
BBXCapital BBX 15.89 .09 +47 18 44o
BCBBanc 5.3 BCBP 10.49 .01 72 9 12
BComms 4.2 BCOM 26.26 +1.96 69 0.4 17
BGCPtrs 5.9 BGCP 9.47 .09 33 1.0m 12o
BGStaf 7.2 BGSF 13.90 .40 88 1 23
BJSRestrnt r BJRI 43.23 .34 +19 409 28o
BMCStock STCK 15.47 ... +223 206 22o
BNCBanc .8 BNCN 25.24 .26 2 125 17o
BOFIHldgs BOFI 20.13 +.43 51 1.4m 13o
BRFSA 1.7 BRFS 14.52 .27 +5 2.3m 14o
BRRealty
BRT 6.70 +.30 +194 32 ..
BSBBanc
BLMT 22.82 +.03 33 6 32
Bsquare
BSQR 5.81 .05 74 72 11o
BtciSh 2.2 COMT 27.66 .40 +93 52 ..k
BwxTech .8 BWXT 31.05 .49 +27 846 18o
BEAeros 1.8 BEAV 41.81 1.19 +30 1.8m 14o
B2Gold
BTG 1.08 .03 +230 8.4m ..
BabcockWilc BW 20.00 .05 +166 816 ..o
BabsnCpG 11 BGH 16.43 +.06 +69 151 ..k
BabsnCap 7.0 MCI 17.19 +.34 +37 34 ..k
BabCapPr 7.9 MPV 13.60 +.16 +19 18 ..k
BadgerM 1.3 BMI 60.25 .12 +40 109 32o
Baidu
r BIDU 196.9 2.40 42 2.7m 33o
BakerHu 1.6 BHI 43.36 1.40 +42 6.1m 36o
Balchem .5 BCPC 61.81 .54 29 82 24o
BaldwA 4.2 BWINA 23.56 .53 24 3 13
BaldwB 4.3 BWINB 23.41 .08 32 14 13
Ball
.7 BLL 70.52 1.11 0 1.1m 20o
Ballanty
r BTN 4.61 +.05 10 14 ..o
BallardPw BLDP 1.20 .07 24 496 ..o
BancOfC 3.3 BANC 14.59 +.02 29 147 15o
Bancfir 2.4 BANF 59.07 .84 +6 23 14
Bilbao 4.2 BBVA 7.66 .10 +8 2.8m 18o
BancBra 31 BBDO 5.91 +.14 97 0.1 5x
BancBrad 39 BBD 5.19 .20 +11 21m 4x
BancoCh 4.5 BCH 58.85 .56 +20 67 10
BancLat 5.9 BLX 26.15 +.02 40 101 8o
BancMcr 2.0 BMA 57.18 +1.51 32 144 8o
Santand 5.1 BSAC 17.81 .16 23 300 10o
BancoSa 6.7 SAN 5.11 .04 10 5.5m 9o
Bancolo 4.2 CIB 26.96 .13 +27 746 7o
Bancorp
TBBK 6.75 +.05 29 109 ..o
BancNJr 2.2 BKJ 10.85 .01 +62 4 14
Bancorp 1.6 BXS 24.30 .47 +73 1.0m 17o
Bancrft 5.2 BCV 17.84 +.02 25 7 ..
BnkMtl 2.6 r BKMU 7.82 .13 +25 122 25k
BnkNova 5.2 BNS 40.97 .51 +35 1.0m 7o
BankofA 1.2 r BAC 17.30 .45 +16 94m 12

52-wk
Vol% Vol P

92 88 93 C B 7.4 BkCmrc 1.7 BOCH 6.97 +.14 67 8 11
76 54 71 A C 70.1 BnkHawa 2.8 BOH 63.16 .95 +67 348 17o
70 36 84 B C 56.8 BankMar 1.8 BMRC 53.80 .10 74 3 17
74 82 53 A B 71.1 BkMntre 4.3 BMO 56.58 1.05 +18 747 8o
64 80 71 C D+45.5 BkNYMel 1.6 r BK 41.26 1.44 +22 7.5m 14o
95 79 85 A C 17.3 BnksCar 3.2 BKSC 16.30 +.06 21 3 16k
97 83 90 B B 15.0 JamesFn 1.9 BOTJ 12.57 +.01 71 0.5 11
99 97 95 A C 55.0 BnkOzar 1.1 OZRK 51.17 .07 +11 828 25
67 31 84 D C 13.6 Bankfncl 1.2 r BFIN 12.92 .06 48 17 41
94 80 94 B B+ 15.87Bankrate r RATE 13.89 .17 12 558 19o
96 73 87 A B40.0 Bankuni 2.3 BKU 37.00 .36 +76 1.3m 16o
98 98 76 A B21.6 Bankwll 1.0 BWFG 19.50 +.03 6 12 17
86 83 74 B D+53.6 Banner 1.5 r BANR 46.77 .42 +12 157 16o
21 12 30 D B0.4 Banro
BAA .16 .01 43 456 ..o
81 50 89 C B14.8 BaozunA r BZUN 8.57 .06 33 273 85o
85 62 81 B B38.0 BarHarb 3.0 BHB 34.60 .14 29 5 14
.. .. 44 .. B 78.3 BrcIndian
INP 62.87 +.04 42 13 ..k
21 38 28 D E 18.1 Barclays 2.9 BCS 12.97 .19 +31 3.3m 10o
.. .. 57 .. B+ 155 Brclys&SpVq VQT 137.7 .91 +42 27 ..k
.. .. 52 .. D+131 BarEtn+FiGlb FIGY 109.6 2.37 +46 18 ..k
.. .. 34 .. C+ 126 BarEtn+FiEur FEEU 93.59 2.76 +66 12 ..k
.. .. 12 .. E 31.2 BarEtnS 7.1 ATMP 16.56 .53 +112 398 ..k
.. .. 80 .. C+ 82.3 BrcEtnShillr CAPE 80.95 .54 +56 1 ..k
.. .. 49 .. B41.9 BcInvUsTrsy TAPR 32.26 1.22 93 0.1 ..k
.. .. 18 .. A26.5 BarOfiSt 7.0 OSMS 14.81 .32 +83 1 99
.. .. 51 .. E 14.5 BarVixMdT VXZ 11.26 +.21 13 309 ..
.. .. 4 .. E 2.3 BiPNGnya
GAZ .49 +.10 +561 263 ..
85 75 80 A B202 BardCR .5 r BCR 190.6 .78 9 475 21o
2 2 11 E E 19.0 BarnesN 6.7 r BKS 9.02 .22 15 1.2m ..o
10 29 18 E D15.5 Brn&NobEd r BNED 9.63 +.28 +5 426 50o
60 74 47 C B41.8 Barnes 1.3
B 35.86 .51 37 154 15o
40 71 47 E B 3.4 Barnwell
BRN 2.06 +.01 +32 3 8
25 65 7 .. C 46.8 BarrcdaNts r CUDA 18.11 .09 9 410 56
4 18 13 E D+13.4 BarrettBill BBG 3.71 .36 +21 2.8m ..o
93 93 94 A C 53.0 Barrett 2.0 BBSI 44.98 +.13 36 84 14o
11 7 22 D B+ 13.7 Barrick 1.2 ABX 6.94 .71 +20 21m 19o
.. .. 52 .. D34.3 Barron's .7 BFOR 30.40 .30 59 6 ..k
4 23 5 E D10.5 BasicEn
BAS 2.57 +.15 26 2.1m ..o
84 98 84 C E 38.7 Basset 1.3 BSET 28.33 +1.17 +94 115 21o
78 62 88 A B 40.9 Baxalta .8 r BXLT 37.24 .36 4 3.0m 16o
61 33 68 C B+ 43.4 BaxterI 1.2 BAX 37.54 .29 43 2.7m 16o
59 36 72 D D+5.5 BayBancorp BYBK 5.10 +.01 +122 8 15
89 72 89 B B15.0 Baylake 2.4 BYLK 14.71 +.09 91 0.5 14
3 23 3 E C 20.1 Baytex
35 BTE 2.57 .16 28 1.7m ..o
53 52 26 D A9.4 Bazaarvoice
BV 4.81 .01 +25 806 ..o
70 73 64 B B41.9 BB&T
2.9 r BBT 37.83 .50 9 3.8m 12o
91 90 95 A B25.4 BBVABanco BFR 20.63 +.80 9 269 9o
60 68 41 B D+48.3 BCE
5.3 BCE 38.34 1.47 +108 1.8m 11o
83 72 95 D B 44.0 BeacnRoof BECN 40.63 .51 23 297 29o
77 35 85 B B11.4 BearStateFinl BSF 10.32 .17 30 13 27
31 24 21 C E 5.5 BeaslyA 5.3 r BBGI 3.39 +.35 +305 16 17
60 78 15 B D 21.2 BeazerHmes BZH 11.90 .23 +27 871 1o
5 20 3 E D4.0 BebeStr 10 BEBE .59 +.00 81 124 ..o
98 85 87 A BNH BectDic 1.7 BDX 155.9 +.02 +34 1.2m 21o
34 68 20 B D+79.6 BedBthByd BBBY 51.71 1.87 +14 2.4m 10
34 51 30 B D28.5 BelFus 1.6 BELFB 17.16 .11 41 29 9
43 85 16 B D95.6 Belden
.4 BDC 48.66 +.03 +52 412 10o
15 65 4 C E 3.9 BellatrixExplo BXE .95 .01 21 832 15o
22 40 5 .. C 12.9 Bellerophon BLPH 2.75 .02 52 40 ..
23 2 37 E B 33.6 Bellicum
BLCM 19.12 +.12 18 320 ..o
6 16 20 E E 13.3 BelmondA r BEL 8.90 +.31 +51 1.1m 44o
63 72 64 C C+ 49.4 Bemis
2.5 BMS 44.52 1.10 9 569 17o
36 55 41 E C 25.9 BenchmrkEl r BHE 20.78 +.10 35 269 12o
86 76 85 D B 14.3 BeneficialBnc BNCL 13.47 .23 20 240 46o
62 41 70 .. C+ 47.5 Benefitfocus BNFT 37.19 +.83 +24 193 ..o
17 5 11 D D9.0 BenitecBio BNTC 4.48 .10 71 4 ..k
72 50 71 C B58.5 Berkely .9 r WRB 53.69 .64 23 342 16o
63 63 53 C B 229300 BerkHthwyA BRKA201000 2800 0 0.2 19
94 83 85 B C 30.7 BrkshrH 2.6 BHLB 29.51 .09 10 108 14o
79 91 84 .. B+ 37.67BerryPlstcs BERY 35.21 .53 61 560 22o
27 66 23 D E 42.0 BestBuy 3.1 BBY 29.80 .90 4 4.9m 10o
4 28 9 D D53.0 BHPBill 10 BHP 23.62 .96 1 3.9m 18
2 28 8 D E 51.5 BHPBiltn 11 BBL 21.01 .66 +50 3.2m 16
23 42 24 D C 15.5 Big5Spt 3.9 BGFV 10.23 +.35 +160 662 13o
36 74 29 D D51.1 BigLots 2.0 BIG 37.65 .94 17 780 13o
58 71 33 A B459 BiglariHld
BH 335.9 2.07 +3 3 5
8 17 6 D E 10.0 BindTherptcs BIND 2.57 .11 +33 120 ..o
13 2 11 .. D8.9 BioBlstPhrm ORPN 3.90 .04 43 25 ..
54 49 68 E C 152 BioRadA
BIO 137.7 +.61 +81 173 39o
40 10 73 .. C 2.8 BioPthHdgs BPTH 1.48 .01 32 45 ..
56 53 45 B C 114 BioTec 1.4 TECH 89.62 1.00 29 154 26
26 35 40 E D 11.3 BioAmber BIOA 6.29 +.20 +117 134 ..
33 24 31 E B 2.4 BioanlySys BASI 1.60 .02 69 0.8 16
29 55 9 .. D+4.9 Biocept
BIOC 1.44 ... 47 116 ..o
34 25 28 D D+16.8 Biocryst
BCRX 10.29 .05 27 625 ..o
13 42 2 .. E 2.0 Biodeln
BIOD .23 .02 +187 3.2m ..
9 19 8 E D15.5 BioDlvry
BDSI 5.13 .15 14 1.5m ..o
70 94 27 A D+480 Biogen
r BIIB 297.2 2.12 33 1.7m 17o
16 20 4 E C+ 2.8 Biolase
BIOL .71 ... 56 86 ..
42 8 88 .. D 4.4 BiolifeSol BLFS 2.20 .01 61 9 ..
25 14 17 .. B 3.3 Biolinerx
BLRX 1.31 .03 45 106 ..
30 12 28 D D 151 Biomarin BMRN 100.6 1.07 29 1.0m ..o
93 93 90 B C+ 25.17BioMdRl 4.4 BMR 23.59 .01 62 2.2m 22o
34 17 47 .. C 5.8 Biondvax
BVXV 3.84 .05 67 3 ..
17 15 20 .. C 2.9 Biopharmx BPMX 1.61 +.03 66 103 ..
12 43 5 E D7.0 BioScrip
BIOS 1.58 .04 +40 1.5m ..o
.. .. 37 .. D40.1 BiosClinic
BBC 29.44 .13 46 6 ..k
.. .. 52 .. E 38.6 BiosProdct BBP 30.43 .28 54 4 ..k
81 98 48 A D 72.1 BioSpecif r BSTC 44.44 .57 3 70 36
11 23 8 E D1.8 BiostarPh BSPM .49 +.02 20 34 9
27 2 29 E B3.0 BiotaPharma BOTA 1.85 .16 +138 82 ..o
62 78 79 C D17.0 BioTelemetry BEAT 12.07 .13 15 218 33o
16 12 18 E C 25.4 Biotie
BITI 14.09 .15 42 12 ..
49 19 56 E B 6.0 BioTimen
BTX 3.75 +.08 +123 560 ..o
13 78 5 E E 2.2 BirksA
BGI .46 .04 72 4 ..
25 35 31 E D 15.0 BirnrDn 7.8 BDMS 11.30 .02 64 0.5 ..
49 51 14 B C 95.0 Bitauto
BITA 26.79 +.66 +25 887 19o
5 29 5 D E 24.9 BlackBx 5.2 BBOX 8.48 .44 +120 196 5o
25 65 8 D B10.8 BlackDiamnd BDE 4.49 .14 58 149 21o
76 85 58 C B55.6 BlackHi 3.7 BKH 43.43 +.28 2 609 14o
69 37 87 C D+38.9 BlackKnight BKFS 33.18 .27 1 153 31
24 23 35 B E 19.5 BlckStn 7.2 BSM 14.53 .17 7 241 ..o
98 81 96 A B+ NH 7Blackba .7 BLKB 66.55 .72 17 150 45
25 15 39 E C+ 12.6 BlackBryLtdr BBRY 7.80 .38 +91 11m ..
99 98 94 A B 48.47BlkhkNet HAWK 46.95 .38 36 352 21o
.. .. 79 .. C 16.0 BlacrkC 5.5 BFZ 15.68 +.12 5 48 ..
.. .. 72 .. C 11.8 BlkLTMu 6.1 BTA 11.30 +.08 +43 42 ..
.. .. 72 .. D15.7 BlkMDMu 4.4 BZM 14.79 +.18 0 3 ..
.. .. 75 .. C 16.7 BlkMuIT2 6.2 BLE 15.12 +.34 +285 155 ..
.. .. 72 .. C+ 14.9 BlkMunI 6.2 BBF 13.98 +.08 +52 14 ..
.. .. 79 .. D+15.0 BlacrkM 6.2 BFK 14.47 +.15 1 68 ..
.. .. 69 .. D 17.5 BlacrkN 6.1 BNJ 14.79 +.13 +181 30 ..
.. .. 62 .. D+16.5 BlackrkNj 5.8 BLJ 14.22 +.20 +224 9 ..
.. .. 72 .. D15.5 BlkNYMu2 5.8 BFY 14.47 +.02 +42 16 ..
.. .. 81 .. B 15.2 BlacrkN 5.4 BNY 15.14 +.11 +5 27 ..
.. .. 88 .. A19.5 BlkVAMu 4.5 BHV 18.64 .07 63 1 ..
63 70 56 A C 382 Blackro 2.6 r BLK 330.2 .79 +49 1.1m 16

52-wk
6 6 6 6 6 High
67 62 83 B C 10.2
.. .. 62 .. D+14.0
.. .. 44 .. C 11.5
.. .. 51 .. D+13.7
.. .. 59 .. D 13.6
.. .. 17 .. D22.8
.. .. 56 .. C 8.4
.. .. 51 .. C 14.2
.. .. 42 .. D49.9
.. .. 64 .. B6.5
.. .. 40 .. C 7.6
.. .. 51 .. C+ 16.3
.. .. 58 .. C 15.2
.. .. 72 .. B15.3
.. .. 72 .. A15.3
.. .. 52 .. C 17.8
.. .. 72 .. C 15.2
.. .. 62 .. C 16.7
.. .. 69 .. B 15.7
.. .. 75 .. C 16.9
.. .. 78 .. B21.8
.. .. 72 .. D+15.2
.. .. 75 .. C+ 15.3
.. .. 77 .. A 14.6
.. .. 72 .. A14.3
.. .. 75 .. E 14.0
.. .. 68 .. C 15.9
.. .. 72 .. D 14.7
.. .. 68 .. D+13.9
.. .. 77 .. C 15.3
.. .. 77 .. C 14.9
.. .. 74 .. C+ 14.5
.. .. 77 .. B15.0
.. .. 72 .. C+ 13.9
.. .. 22 .. D10.2
.. .. 64 .. E 18.6
.. .. 69 .. B14.6
.. .. 70 .. C 23.5
.. .. 38 .. C 21.0
33 57 28 C D44.4
.. .. 36 .. D+16.4
.. .. 38 .. D17.8
55 35 50 A C 31.8
.. .. 34 .. B 16.5
.. .. 44 .. C 25.0
.. .. 41 .. B 39.0
.. .. 41 .. B24.6
.. .. 65 .. C 15.7
.. .. 51 .. B13.7
.. .. 65 .. D 16.8
.. .. 65 .. E 16.3
.. .. 69 .. B 15.2
.. .. 45 .. B+ 3.8
.. .. 59 .. D15.7
.. .. 62 .. C+ 14.4
.. .. 51 .. D 14.2
.. .. 77 .. B15.3
.. .. 65 .. B 15.1
.. .. 79 .. B 14.3
.. .. 77 .. C 12.1
.. .. 72 .. D+16.4
.. .. 72 .. D 18.0
.. .. 82 .. D 10.6
.. .. 71 .. C+ 16.2
.. .. 68 .. D16.6
.. .. 71 .. C+ 15.5
.. .. 79 .. C 16.7
.. .. 77 .. D 16.4
.. .. 71 .. C+ 15.8
.. .. 72 .. C 14.2
.. .. 68 .. D 17.8
64 43 68 B C 37.5
5 23 7 E D2.9
44 88 21 C D+26.3
52 17 80 D B18.0
48 61 18 C C 16.7
30 37 52 .. C 15.9
43 90 19 .. E 28.8
80 71 63 B B18.4
9 25 4 D D1.6
91 78 90 C A+16.6
78 79 86 B B39.0
8 2 6 E C 197
27 54 19 B C 8.5
22 48 10 .. D 1.3
44 6 70 .. B 37.2
59 60 47 D D14.1
.. .. 55 .. .. 25.6
55 45 60 B B 5.7
17 47 15 C D18.3
33 71 29 D D60.2
91 94 78 B C 158
22 7 24 D B10.4
46 53 21 C C 43.9
49 93 14 B D28.5
59 56 58 B E 75.2
2 10 3 E C 7.8
76 34 97 B B+ 13.3
5 23 4 D C 30.8
44 78 45 D D3.3
19 28 7 B E 34.4
62 39 84 B D31.3
46 57 24 C B+ 63.3
20 48 17 E E 4.0
70 84 28 A C 325
91 89 72 B A146
62 51 43 B C 13.8
87 74 89 B B 19.1
85 59 88 A B31.6
74 41 94 D A11.9
.. .. 50 .. B9.1
22 3 14 D C+ 4.0
35 11 37 D B24.7
77 78 96 E B 21.2
14 16 29 D C+ 43.9
1 20 5 B E 82.2
49 34 68 D B 29.0
30 36 23 .. B8.5
49 53 47 D D17.1
66 78 76 A E 3.5
80 78 98 D A15.0
21 57 14 C E 15.5
.. .. 49 .. D+43.5
.. .. 27 .. D+19.1
.. .. 10 .. E 14.0
.. .. 90 .. D13.8
.. .. 80 .. B44.3
.. .. 29 .. E 33.8
.. .. 20 .. D35.6

Vol% Vol P
BlackrCa 8.8 BKCC 9.60 .14 +26 400 12o

BlkCore 6.7 BHK 12.74 +.14 1 93 ..
BlackrckC 8.6 HYT 9.80 +.02 +144 1.3m ..
BlckrkCrAl 7.9 BTZ 12.10 +.04 +49 391 ..
BlkDefO 4.8 BHL 12.84 .04 48 37 ..
BlkEngy 10 BGR 12.57 .47 +96 275 ..
BREnhEq 7.5 BDJ 7.51 .03 +7 449 ..
BlkGlob
9 BOE 12.50 .04 +24 223 ..
BlkrkHl 6.1 BME 39.51 1.08 +20 28 ..
BlkrckI 5.8 BKT 6.37 +.03 +64 126 ..
BlkIntG
9 BGY 6.09 .09 +84 576 ..
BlkLtdDu 7.3 BLW 14.28 +.17 +44 195 ..
BRMaTax 5.2 MHE 13.17 +.03 56 2 ..
BRMuInc 5.7 BAF 14.47 +.13 4 16 ..
BRMuInc 6.0 BYM 14.18 +.09 +13 53 ..
BlackrockM 9.0 BIT 15.62 +.08 +63 195 ..
BRMnHIn 6.0 MFL 14.27 +.05 +177 193 ..
BlkMu20 3.4 BKK 15.70 +.08 +111 53 ..
BlkMuBd 6.3 BIE 14.55 +.13 27 12 ..
BlkMuni 5.6 BBK 16.04 +.28 +508 97 ..
BRMunTr 4.5 BTT 21.16 +.21 4 118 ..
BRMnHCa 5.5 MUC 14.61 +.14 +56 131 ..
BRMnHNj 6.2 MUJ 14.13 +.04 6 47 ..
BRMHNQ 5.6 MHN 14.29 +.07 13 42 ..
BRMnHQu 6.1 MUE 13.38 +.06 0 44 ..
BRMnHdg 6.1 MUS 13.36 +.04 +52 43 ..
BRMnYCa 5.7 MCA 15.18 +.09 6 45 ..
BRMnYMi 6.0 MIY 13.61 +.08 +130 122 ..
BRMYNQ 5.6 MYN 13.24 +.04 +34 80 ..
BRMnYPa 5.9 MPA 14.30 +.08 +8 19 ..
BRMnY 6.1 MYI 14.47 +.09 +37 140 ..
BRMnYInv 6.1 MFT 13.85 +.01 +60 27 ..
BlkNYMu 5.1 BQH 14.46 +.38 +50 5 ..
BRNYMuI 5.2 BSE 13.27 +.07 +18 13 ..
BRRes&C 11 BCX 6.63 .14 +69 817 ..
Blackroc 7.0 BST 17.16 .07 +8 104 ..k
BlackSt 6.3 BSD 13.56 +.09 +95 16 ..
BlkrkTa 7.6 BBN 20.79 +.12 +36 187 ..
BRUtil&I 8.9 BUI 16.25 .01 +107 120 ..
Blackst
9 BX 30.57 +.77 +57 7.2m 17o
BlckstnG 8.8 BGX 13.33 +.09 +27 77 ..k
BlkstFRt 7.3 BSL 14.85 +.01 +59 81 ..k
Blackst 9 BXMT 27.42 .11 +14 531 13o
Blackstne 9 BGB 13.53 +.20 +117 569 ..k
BldrsDev 4.0 ADRD 20.98 .21 +255 51 ..k
BldsEmg 2.9 ADRE 29.99 .30 +6 9 ..k
BldrsEur 4.2 ADRU 20.52 .12 +208 8 ..k
BlrkCA2 2.2 BJZ 14.93 +.02 81 2 ..k
BlkFloa 5.7 BGT 12.34 +.10 +18 83 ..
BlacIvQ 5.8 BKN 15.10 +.16 6 37 ..
BlrkMu2 3.6 BPK 15.53 +.14 32 19 ..k
BlrkNY2 2.0 BLH 14.97 .03 +15 5 ..k
BlkDebt 7.2 DSU 3.33 +.01 +16 613 ..
BlkEnhC
8.5 CII 14.12 .19 20 99 ..
BlEnhGv 4.3 r EGF 13.57 +.02 44 6 ..k
BlkFltR 5.8 FRA 12.63 +.05 +20 170 ..
BlkMuNY 4.8 MNE 14.49 +.12 +116 11 ..
BlkMuIn 5.6 MUI 14.00 +.05 +54 173 ..
BlkMuni 5.1 MUA 14.18 +.15 +4 50 ..
BlkMuni 6.1 MEN 11.73 +.13 +58 95 ..
BlkMuni 6.1 MUH 15.17 +.15 25 10 ..
BlkMuni 6.1 MHD 16.79 +.12 5 29 ..
BlkMunv 6.2 MVF 10.39 +.33 +89 191 ..
BlMunyQ 6.2 MQY 15.54 +.09 +21 47 ..
BlMunyl 5.6 MYC 15.63 +.11 6 39 ..
BlkMuni 6.3 MYD 14.61 +.10 3 69 ..
BlkMuni 6.2 MVT 15.98 +.18 +65 43 ..
BlkMuny 6.3 MYF 15.49 +.18 55 13 ..
BlkMuny 5.9 MYJ 15.21 +.13 50 9 ..
BlMunQl 6.1 MQT 13.10 +.09 18 34 ..
BlkMuny 5.1 MZA 16.41 +.05 5 4 ..
BlckH&R 2.4 r HRB 33.68 +.14 +10 3.3m 19o
BlonderTong BDR .43 +.05 +7 22 ..
BlmnBrd 1.4 BLMN 16.60 .30 32 1.4m 13o
Blount
BLT 9.82 ... +31 623 ..o
Blucora
BCOR 10.67 +.05 24 396 7o
BlueBird
BLBD 10.32 ... +59 45 9
BlueBuffalo BUFF 18.49 +.46 13 1.0m 32o
BlueCap 6.9 BCRH 17.29 .02 +91 20 5
BlueEarth BBLU .37 .03 +27 224 ..
BlueHill .5 BHBK 15.65 .37 15 88 55o
BlueNile
NILE 36.05 1.42 +43 138 33o
BluebirdBio BLUE 62.00 +1.56 23 1.4m ..o
Blueknig 11 BKEP 5.06 .26 38 43 20o
BlueLinx
BXC .56 .03 74 39 ..
BlueprntMedBPMC 25.07 +.03 41 141 ..o
Bluerock 10 BRG 11.46 +.16 30 79 23
BluestrTaBigi ITEQ 24.18 .08 44 3 99
Santand 8.5 BSBR 4.11 +.01 +11 1.5m 3
Brdwalk 3.7 BWP 10.77 .24 33 683 13o
BobEvn 3.4 BOBE 39.69 1.26 27 169 19o
Boeing 3.0 r BA 145.6 2.55 4 3.4m 17o
BoingoWlss WIFI 6.35 ... +6 316 ..o
BoiseCascde r BCC 25.68 .14 +7 345 15o
Bojangles BOJA 15.28 .12 5 254 19o
BOKFncl 2.8 BOKF 61.18 .66 +23 303 13o
BonTon 10 BONT 1.97 +.03 50 288 ..o
BonaFilm BONA 13.19 +.02 +47 355 50o
BonanzaCrk BCEI 4.70 .17 +2 3.0m ..o
BonsoElec r BNSO 1.31 ... 93 11 3
BootBarn BOOT 12.17 .78 11 474 16o
BoozAll 1.8 BAH 29.38 .50 61 430 19o
BorgWar 1.3 r BWA 41.07 1.05 51 1.1m 14o
BOSBetter BOSC 1.88 .15 +202 28 ..
BostonBeer r SAM 207.4 .41 29 106 27o
BostonP 2.0 BXP 130.0 .13 +21 966 32o
BostonP 3.2 BPFH 11.32 .14 +42 867 16
BostonSci
BSX 18.60 .28 32 6.5m 20o
Bottomline r EPAY 29.87 .11 34 118 20o
BoulderBrds BDBD 10.97 +.01 73 649 57o
BldrGIn
6.2 BIF 7.78 .04 +31 121 99
BovieMed
BVX 1.77 .05 32 51 ..
BoxA
BOX 13.96 +.16 +23 1.3m ..o
BoydGm
BYD 19.10 +.16 +23 1.9m 30o
BPplc
7.8 BP 30.35 .52 0 7.2m 11o
BPPrdh
25 BPT 22.85 .98 +73 421 3o
BradyA 3.4 r BRC 24.02 .25 +12 324 18o
BrainstrmCell BCLI 2.73 .03 52 37 ..
Brndywin 4.6 BDN 13.04 .09 13 1.5m 99o
Brasilagr 12 LND 2.80 .01 +72 4 2
Braskem 2.7 BAK 13.40 .34 45 418 6o
BravoBrio BBRG 8.96 .06 +107 212 13
BiPAg
JJA 34.77 +.18 +18 4 ..k
BiPAlum
JJU 13.35 ... 88 0.1 ..k
BarcGSOil
OIL 6.14 .12 2 3.2m ..
BiPGCrb
GRN 10.62 +.35 +2 4 ..k
BiPCocoa
NIB 42.04 .65 3 14 ..
BiPCoff
JO 18.59 .13 30 109 ..
BiPCop
JJC 23.47 .37 56 8 ..
D3

52-wk
6 6 6 6 6 High
.. .. 15 .. E 23.2
.. .. 22 .. E 28.3
.. .. 27 .. D+30.7
.. .. 16 .. E 23.2
.. .. 36 .. C 62.8
.. .. 22 .. D27.9
.. .. 44 .. B 41.0
.. .. 9 .. E 12.0
99 96 99 A C 21.3
4 8 1 B E 9.4
97 72 93 A A32.4
12 31 12 E E 3.0
26 24 27 E B11.9
69 78 68 E C+ 11.8
26 37 29 C E 21.2
95 97 90 B B 69.1
57 53 80 E B 8.5
56 88 24 B C 63.4
72 80 83 E A33.6
68 44 84 B ANH
3 17 8 C E 66.8
57 57 68 .. C+ 119
79 66 78 B B 37.7
81 76 76 D B27.4
60 63 53 C C+ 152
81 63 90 B C 58.5
86 88 77 A D 60.1
89 75 86 A B40.9
51 27 65 E B+ 6.5
84 33 90 B B 2.1
3 3 9 E D+6.5
53 86 22 A D13.0
8 3 9 D D39.9
45 35 55 B D39.0
65 75 43 C B24.4
.. .. 15 .. E 22.5
.. .. 30 .. D9.1
34 51 46 C E 47.0
74 54 63 B C 26.5
18 24 33 D C 33.6
.. .. 47 .. B 25.2
91 84 90 B B 12.0
72 74 56 C C 13.5
56 62 55 B E 34.6
87 66 87 A B122
83 66 83 A D+111
80 68 94 C B+ NH
69 91 55 B B56.6
77 55 55 A C 31.8
33 62 23 D E 83.0
31 45 16 B C+ 53.6
3 23 6 E E 12.5
54 62 32 B C+ 205
13 25 10 B D23.0
93 78 90 A D16.7
.. .. 70 .. A 21.7
.. .. 66 .. C 22.3
.. .. 66 .. D22.9
14 24 26 E D93.0
23 22 26 E C 3.0
46 99 23 .. C 61.9

Vol% Vol P
BarcGsci36 GSP 12.64 .17 +203 213 ..k

BiPIMet
JJM 18.27 .26 +7 2 ..k
BiPLive
COW 21.76 .54 26 5 ..k
BiPNick
JJN 10.54 .22 97 0.1 ..k
BiPPrM
JJP 47.94 1.13 +29 0.9 ..k
BiPPlat
PGM 17.46 +.29 17 2 ..k
BiPGrain
JJG 31.41 +.27 +59 28 ..
BiPEngy
JJE 5.29 .02 90 0.2 ..k
BreezeEast BZC 19.58 +.01 34 26 14
Breitbu 87 BBEP .57 .06 +64 3.7m ..o
BridgeB 3.0 BDGE 30.96 +.01 +806 336 17
Bridgeline BLIN 1.12 .04 +639 50 ..k
BrdgpntEd
BPI 7.61 .18 +12 101 95o
BridgFds
BRID 8.95 +.24 73 0.6 22
BriggSt 3.2 BGG 16.72 .12 +10 526 13o
BrigtHrzFm BFAM 64.76 .53 31 141 36o
Brightcove BCOV 6.68 +.01 15 139 ..o
Brinker 2.8 r EAT 45.18 .21 21 1.0m 14o
Brinks
1.4 BCO 29.12 .63 13 199 17o
BrstMyr 2.2 BMY 69.28 1.43 +22 7.0m 33o
Bristow 5.8 BRS 23.37 1.67 +10 796 10o
BritAme 4.1 BTI 110.5 1.95 +201 800 16
BTGroup 2.7 BT 34.99 .54 34 154 14
Brixmor 3.9 BRX 25.16 .22 +40 2.5m 46o
BerkHthwyB BRKB 134.0 1.91 +9 3.6m 19
Broadco 1.0 BRCM 56.48 .66 29 3.9m 19o
Broadri 2.2 BR 53.87 .57 1 716 21o
Broadsoft BSFT 35.71 +.10 +28 474 22o
Broadvision BVSN 6.03 +.01 31 6 ..
BroadwyFncl BYFC 1.55 ... 97 0.1 11
BrdwindE BWEN 2.26 +.05 32 49 ..
Brocade 2.0 r BRCD 8.82 .05 18 3.7m 8o
BrkdlLiving BKD 18.22 .35 17 3.8m ..o
BrkfldAs 1.5 BAM 31.96 .37 16 820 11o
Brookfl 5.0 BOXC 18.92 .20 38 0.5 8
BrookfldGl 12 INF 11.13 .12 +52 145 ..k
Brookfield 13 HHY 6.69 +.04 +84 136 ..k
Brookfi
5.6 BIP 37.99 1.16 26 202 29o
Brookfld 4.8 BPY 22.15 .09 +763 876 4o
BrkfldRe 6.6 BEP 25.02 +.29 +29 73 99
BrookTotl 10 HTR 21.41 .08 +113 71 ..
Brookli 3.1 BRKL 11.79 .10 +25 363 17o
BrooksA 3.6 r BRKS 11.19 .15 +20 312 18o
Brwn&Br 1.5 r BRO 31.66 .50 8 535 21
BrownFo 1.2 r BFA 110.5 2.84 +97 22 33
BrownFo 1.3 r BFB 101.5 1.78 3 505 31
Bruker
r BRKR 23.47 .05 +7 898 28o
Brunswi 1.2 BC 48.96 2.44 +37 1.2m 17o
BrynMwr 2.7 BMTC 29.20 +.25 +160 209 14
Buckeye 8.3 BPL 56.33 .27 +33 950 17o
Buckle
3.0 BKE 31.04 .93 +7 536 9o
Buenavn .7 BVN 4.17 .13 10 1.6m ..o
BffWldWg r BWLD.156.9 2.80 32 425 33o
BldBear
BBW 11.60 .05 30 192 9o
BldrsFirst BLDR 10.92 .49 +2 1.6m 24o
BS2015Co .5 BSCF 21.65 +.02 44 29 99
BS2016Co1.0 BSCG 22.14 +.02 +10 133 99
BS2017C 1.4 BSCH 22.53 .01 +15 222 99
Bunge 2.4 r BG 64.04 +.87 +48 1.7m 14o
BurconNutrsci BUR 1.65 +.26 +999 46 ..
BurligtnStrsr BURL 41.78 1.35 22 1.2m 18o
C
87 66 84 C B+ 39.8 C&FFncl 3.3 r CFFI 38.62 .30 51 2 10
12 23 10 B C 18.5 C&JEnergy CJES 4.43 .13 33 1.3m ..o
98 98 96 B C+ 24.57C1Financial BNK 23.98 .11 +1 84 27
35 54 8 B C 25.7 CAIIntl
r CAI 9.19 .24 2 152 3o
62 50 53 B B+ 33.4 CAInc
3.5 r CA 28.50 .10 +19 3.6m 11o
77 38 94 E B+ 2.0 CASMedSys CASM 1.64 +.04 79 11 ..
95 88 87 A B25.0 CBFinl 3.9 CBFV 22.49 +.24 +54 4 9
85 80 85 B B 11.5 CBIZ
CBZ 10.28 .09 63 193 9o
90 90 80 A D 72.57CBOE 1.4 r CBOE 65.04 .97 15 557 26o
50 2 67 .. A+10.2 CbPhrmAcq CNLM 9.85 .05 99 0.2 99
92 95 72 A C+ 39.8 CBREGrp
CBG 35.38 .90 27 1.6m 18o
67 88 47 B B72.5 CBSCIA 1.2 CBSA 51.20 ... +86 8 16
63 88 41 B C 64.0 CBSCIB 1.3 CBS 46.52 .98 50 3.0m 14o
82 78 64 B B 57.9 CDKGlo 1.1 r CDK 48.05 .04 +202 1.4m 34o
97 95 88 B C 46.97CDWCrp 1.0 CDW 42.69 1.10 34 897 15o
55 96 26 A D91.6 CEB
2.4 CEB 61.79 2.45 +243 540 14o
33 61 18 B C 70.3 CFIndust 2.9 CF 41.24 .19 +15 3.2m 9o
2 18 6 E E 8.0 CGG
CGG 2.62 .24 33 16 ..o
85 82 80 B D+46.3 CGIA
GIB 40.77 .53 39 138 13o
2 30 1 E E 120 CHCGroup HELI 5.01 1.93 +999 669 ..
55 81 43 B C+ 77.5 CHRbin 2.7 CHRW 64.20 .07 +69 2.6m 18o
38 32 26 A D 10.1 CIFC
6.3 CIFC 6.34 .14 +14 13 19
40 17 48 D D21.6 CIMCom 5.1 CMCT 17.12 .20 +10 2 ..x
40 18 41 B C+ 49.3 CITGroup 1.5 CIT 40.50 .78 25 1.5m 12o
38 22 36 B D+14.7 CMFina 13 CMFN 10.22 .19 +12 37 8
14 8 34 D D+9.7 CNHInd 3.2 CNHI 6.92 .16 33 1.1m 24o
70 76 80 D B20.9 CNOFncl 1.5 CNO 18.85 .18 +18 1.3m 14o
7 30 10 B E 17.3 CNXCoal 23 CNXC 8.80 .07 +28 66 3
34 23 23 B C 14.1 CPFLEne 4.2 CPL 8.03 .18 24 273 7o
77 99 28 A E 13.5 CPICard
PMTS 9.94 +.19 7 540 12
31 29 28 C C 3.6 CPSTech
CPSH 2.30 +.10 31 5 28
33 62 15 D E 32.5 CRAIntl
CRAI 18.40 .09 +43 60 12o
44 43 17 B D 4.3 CRHMedical CRHM 2.69 .10 49 12 67k
47 11 77 E B 31.0 CRHPlc 2.3 CRH 28.55 .11 +196 795 30
.. .. 76 .. D63.3 CSFIEnhBgCp FIBG 58.74 +.20 79 0.4 ..k
19 31 17 B D22.2 CSIComp 18 CCLP 10.85 .24 +128 247 40o
.. .. 74 .. .. 31.6 CsopC300Dy HAHA 30.06 +.22 64 1 99
.. .. 83 .. .. 17.5 CsopFtChA50 AFTY 16.48 .24 +478 185 99
32 10 35 E C 8.0 CSP
7.9 CSPI 5.58 .00 +108 8 ..
40 2 45 .. .. 32.6 CSRA
1.5 CSRA 26.67 .77 43 2.3m 99o
55 38 58 D C 31.6 CSSIndst 2.6 r CSS 27.81 +.09 16 19 16
59 59 57 D B+ 45.3 CSTBra
.6 CST 38.67 .91 +31 954 9o
93 71 95 A B+ 40.0 CSWIndus CSWI 38.11 .12 +69 131 20
33 46 14 B B5.0 CTCMeda 38 CTCM 1.81 +.04 +89 546 2
16 25 11 E C 2.9 CTIBiopharm CTIC 1.18 +.01 36 978 ..o
80 29 96 D A+5.0 CTIInd
CTIB 4.95 ... 42 3 19
99 94 93 A B+ 27.7 CUBancorp CUNB 25.70 .31 26 25 22
60 4 93 D A7.7 CUIGlobal
CUI 7.02 ... 7 42 ..o
61 83 62 D D48.4 CVREner 5.1 CVI 39.49 1.03 +39 489 12o
21 60 13 B E 16.1 CVRPrtn 20 UAN 7.43 .15 +19 260 7o
73 93 89 .. C+ 22.47CVRRefi 20 CVRR 19.57 .29 38 283 9o
61 85 47 B D 113 CVSHea 1.8 CVS 94.71 2.85 +19 7.0m 19o
9 35 7 E E 12.0 CVSL
CVSL 1.14 +.03 75 24 ..
53 60 44 B B 9.3 CYSInvs 13 CYS 7.57 +.05 +41 1.7m 8o
.. .. 13 .. E 26.8 CtrkM/ 8.6 MLPC 13.75 .66 81 7 99
.. .. 14 .. C 1.4 CTrcsCVE CVOL .44 +.02 49 65 ..k
.. .. 41 .. D33.7 CtrMilr/Hrd DIVC 23.20 .41 99 0.5 ..k
42 54 40 B C 58.9 Cabelas
r CAB 46.39 .61 34 1.2m 16o
59 32 87 B D+492 CableO 1.3 CABO 449.0 +13.60 +43 33 29
53 8 96 .. B 33.3 Cablevi 1.9 CVC 31.28 +.06 +18 4.1m 41o
54 41 74 D B 48.0 Cabot
2.2 r CBT 40.01 .96 1 424 14o
43 28 46 C C 53.4 CabotMicro CCMP 42.77 .18 +11 144 19o
15 50 8 C E 35.6 CabotOi
.5 COG 15.35 .04 +63 11m 41o
83 71 93 C C+ 104 CACIIntl
CACI 99.2 +4.48 +110 335 13o
87 90 83 A C+ 23.3 Cadence
CDNS 21.34 .43 49 1.8m 20o
D4

52-wk
Vol% Vol P

3 8 5 .. D 11.9 Cadiz
CDZI 4.04 .17 43 151 ..o
75 76 45 B D+13.3 CAE
2.0 CAE 10.85 .16 53 20 13
51 52 60 .. A10.5 CaesarsAcqA CACQ 7.48 .21 57 29 41o
31 55 31 .. C 16.5 CaesarsEnt CZR 7.68 +.04 +10 744 ..o
75 84 25 A B 72.0 CaesarStne CSTE 41.37 .73 11 342 17o
59 55 73 E D 5.4 Cafepress r PRSS 3.75 .04 +127 46 ..
89 97 53 A D 63.3 CalMneF 8.4 CALM.46.78 1.38 11 895 8
24 44 6 E D 4.3 Caladrius
CLBS 1.06 ... +20 354 ..
25 29 24 D C 13.7 CalamsA 6.6 CLMS 9.11 .16 +60 152 12o
.. .. 27 .. D+14.9 CalaCvHi 11 CHY 10.40 .04 +109 537 ..
.. .. 28 .. D13.5 Calamos 11 CHI 9.84 .02 +100 559 ..
.. .. 25 .. E 26.0 CalamDy 11 CCD 17.90 .14 +86 250 99
.. .. 60 .. B 11.5 CalmsFo 1.4 CFGE 10.58 +.00 89 0.2 ..k
.. .. 36 .. C 9.2 CalamGl 11 CHW 7.15 .05 +54 309 ..
.. .. 36 .. C 14.1 CalaGTR 10 CGO 11.36 .04 +23 40 ..
.. .. 42 .. B11.7 ClmsStr 10 CSQ 9.76 .02 +61 505 ..
92 96 80 A C+ 21.8 CalAmp
CAMP 19.21 .26 37 207 17
61 66 39 B E 46.8 Calatlantic CAA 38.00 .68 13 968 15o
80 78 84 D B62.1 Calavo 1.5 CVGW 52.63 .47 +51 206 31
51 87 29 C C 33.8 Caleres 1.0 CAL 27.17 1.07 +14 315 14o
45 52 43 C C+ 23.2 CalgnCa 1.2 CCC 16.83 .09 +33 320 18o
58 32 71 C C 26.0 CalifWt 2.9 CWT 23.44 +.10 24 161 23o
5 23 4 D D9.9 CalifR
2.0 CRC 2.00 .25 +259 21m ..o
17 3 24 .. C 30.0 CalitheraBio CALA 7.12 +.43 18 239 ..o
41 45 34 D C+ 10.6 Calix
r CALX 7.38 .12 9 265 26o
51 24 90 E B+ 10.3 CallGolf
.4 ELY 9.67 .08 40 412 ..o
97 67 95 B B+ 21.6 Callidus
CALD 19.85 .51 54 192 99o
42 9 82 B B10.2 CallnPet
CPE 7.94 .82 1 2.8m 52o
31 97 14 D E 23.5 Calpine
CPN 12.50 .19 +17 4.9m 16o
31 77 17 E E 29.1 Calumt 15 CLMT 18.07 2.09 +497 2.0m 17o
78 78 98 .. B6.0 Cambium ABCD 4.98 .08 68 13 ..
96 98 97 A D+55.6 Cambrex
CBM.50.96 .49 31 283 26o
.. .. 40 .. B24.5 Cambria 5.4 FYLD 19.89 .24 59 4 ..k
.. .. 52 .. C 25.7 CamGlAst 2.4 GAA 23.19 .06 +82 15 ..k
.. .. 47 .. C 26.4 CmbGlb 2.3 GMOM 22.73 .03 61 2 ..k
.. .. 43 .. E 22.6 CamGlVa 2.9 GVAL 17.87 .14 65 6 ..k
.. .. 57 .. D+32.6 CambrSh 2.0 SYLD 30.25 .52 73 7 ..
.. .. 50 .. B26.0 CambValMo VAMO 23.61 .05 3 3 99
45 19 71 .. .. NH CambrdgCap CAMB 10.09 ... +45 69 ..k
87 58 88 B A47.5 CamdenN 2.7 CAC 43.87 .07 +13 46 12
86 74 68 A B81.4 CamdenP 3.7 CPT 75.33 .30 +44 966 18o
23 26 25 B C 17.8 Cameco 2.7 CCJ 11.66 .34 14 1.3m 11o
63 60 92 C B71.2 Cameron
CAM 62.56 1.64 11 1.8m 14o
88 73 87 B B+ 55.1 Campbls 2.3 CPB 53.14 .58 41 1.1m 19o
73 26 90 D B+ 8.1 CampusC 5.3 CCG 6.76 +.01 44 460 ..o
25 19 22 D D+3.8 Camtek
CAMT 2.20 +.01 50 19 27o
57 90 39 A D 71.1 Canadian 1.7 CNI 55.61 .06 +107 2.5m 12o
11 11 24 C C 34.5 CanadnNa 3.4 CNQ 20.24 .80 +43 5.8m 20o
47 92 20 A D198 CandPac .8 r CP 126.9 1.63 +27 1.4m 12o
52 6 85 B A40.1 CdnSolar
CSIQ 26.56 .72 +20 2.8m 7o
51 72 39 A D87.9 CandianI 5.1 CM 67.39 .93 +48 381 7o
7 11 3 D E 12.8 CancerGentcs CGIX 2.86 .10 58 97 ..o
30 11 47 .. C+ 7.9 CanfiteBioPh CANF 3.03 +.04 74 312 ..
35 26 47 D B+ 38.0 Canon
3.9 CAJ 30.13 .55 8 266 17o
97 97 96 A B68.6 CantelD .2 CMN 62.94 1.90 +62 218 41o
86 97 85 C C 11.8 CantbryPk CPHC 10.99 +.62 +17 2 17
99 99 95 B B13.3 CapeBnc 3.2 CBNJ 12.48 +.04 36 17 14
43 52 28 B D 77.9 Capella 3.2 CPLA 48.14 .54 43 65 14o
16 2 26 E D19.1 CapSW 1.4 CSWC 14.03 .11 47 31 ..
94 94 88 C B36.07CapitlBk 1.2 r CBF 32.19 .21 +7 152 27o
88 82 77 D B 16.3 CapCity 1.0 CCBG 15.67 .10 50 10 32
44 51 45 B C 92.1 CaptlOne 2.2 r COF 74.38 1.98 +3 2.9m 9o
28 56 11 B E 10.1 CapProd 18 CPLP 5.06 .69 +401 1.9m 13o
19 19 32 D D+27.8 CapitalSrLvng CSU 20.62 .11 +160 633 99o
62 86 23 A D+19.1 CapitlaFi 15 CPTA 12.34 .06 +70 117 7o
39 2 68 .. .. 9.7 CLAC
CLAC 9.60 ... +999 2.5m 99
75 64 75 B D13.4 CptlFed 2.7 CFFN 12.68 .07 44 307 22
28 56 8 .. C 9.9 Capnia
CAPN 1.51 .15 2 92 ..
8 2 18 E E 10.7 Capricor
CAPR 3.46 .09 20 16 ..
18 18 24 B D12.9 Capstea 11 CMO 9.05 +.09 +45 1.0m 8o
2 29 1 E E 15.9 CapstnTrbn CPST 1.25 ... 61 104 ..
57 22 91 .. B 23.6 CaraThera CARA 15.32 .47 30 211 ..o
13 23 7 D C 47.0 CarboCer 2.6 CRR 15.40 .90 +21 709 ..o
33 66 23 D D+15.4 Carbonite r CARB 9.58 +.04 8 87 ..o
8 5 9 E D 9.2 Carbylan
CBYL 3.28 .07 9 34 ..
15 44 2 E E 0.7 Cardica
CRDC .13 +.00 +210 1.4m ..
95 86 85 A C+ 25.0 CardnlF 1.9 CFNL 23.04 .37 +16 169 16o
85 92 74 B C 91.9 Cardinal 1.8 CAH 87.96 .26 22 1.6m 18o
22 6 30 E C 11.3 Cardiome CRME 7.98 +.06 46 18 ..o
14 13 7 D D41.3 CardiovS
CSII 14.19 .21 49 322 ..o
93 95 57 A B40.0 Cardtronics CATM 35.06 .52 27 201 12o
58 47 45 B D37.7 CareCap 7.5 CCP 30.59 .91 +49 659 16x
80 46 84 D B 8.5 Care.com CRCM 7.14 +.34 +48 132 ..o
52 23 67 .. A8.0 Caredx
CDNA 6.54 .05 94 1 ..
31 55 23 E D+7.1 CareerEd
CECO 3.60 ... 43 199 ..o
48 26 43 D B14.9 Caretrust 5.6 CTRE 11.36 .01 +198 697 63
66 90 43 B B104 Carlisl
1.4 CSL 88.02 1.37 60 259 19o
10 24 14 B E 31.9 Carlyle
21 CG 15.93 +.26 +126 2.0m 11o
61 88 39 B C+ 75.4 CarMax
KMX 57.15 1.51 +145 4.8m 19
37 31 32 D B 34.9 Carmike
r CKEC 22.40 .67 38 132 89o
68 71 76 D B54.6 Carnival 2.4 CCL 50.46 1.74 +48 5.8m 20
69 71 81 D B56.3 Carniva 2.3 CUK 52.44 1.68 9 251 21
95 84 98 B B 18.5 CarolnaBnk CLBH 17.31 .66 +137 18 13
98 82 87 A A18.4 Carolina .7 CARO 16.55 +.05 12 16 11
71 7 88 D B6.2 CarolinaTrst CART 6.23 +.18 68 0.8 27
14 62 17 D E 49.9 Carpenter 2.6 CRS 27.92 .42 +21 576 17o
87 79 84 A B+ 26.0 Carriag
.4 r CSV 24.39 .03 52 62 16o
10 20 19 C D 56.8 Carrizo
CRZO 30.42 1.87 +32 2.2m 28o
67 78 92 E E 14.0 CarrolsR
TAST 11.35 .21 60 113 ..o
61 91 51 A D109 Carters
1.0 CRI 89.31 .43 +1 739 19o
33 13 26 B C 4.5 Cartesian r CRTN 2.29 +.03 +107 17 ..
95 74 92 C A6.3 Cascade
CACB 6.03 .02 +351 387 22
92 97 85 B B 17.17Cascade r CSCD 16.08 +.18 64 22 20
64 78 88 E D+7.2 CslaWstA CWST 6.04 +.07 +4 145 99
87 92 96 D B129 CaseysG .7 CASY 124.3 .20 +24 439 22o
55 60 91 E C+ 35.3 CashAmer .7 r CSH 30.08 .23 16 251 28o
28 33 23 E D 2.1 CasiPharma CASI .98 .01 69 111 ..
72 47 72 B B 59.1 CassInfo 1.7 CASS 51.18 .56 58 11 26
3 7 9 E D8.2 CastleAM
CAS 2.09 .04 54 35 ..o
46 29 27 D C 1.8 CastleBr
ROX 1.21 .04 +20 146 ..
36 35 8 D B 12.9 CastlghHlthB CSLT 4.10 .14 25 539 ..o
22 5 20 .. B17.0 Catabasis CATB 9.09 +.88 +6 24 ..
54 48 41 B D+34.4 Catalent
CTLT 26.36 .18 +9 495 15o
8 49 1 D E 22.6 Catalys 28 CBIO 2.00 ... +129 60 ..o
18 20 15 .. E 5.8 CatalystPhr CPRX 2.73 +.11 +98 979 ..o
54 2 70 C C 12.3 CatchMa 4.5 r CTT 11.22 .11 9 81 ..
15 21 25 C D94.7 Caterpi 4.7 CAT 64.90 2.82 +10 6.7m 13o
92 87 85 B B34.8 CathyGn 2.3 r CATY 31.57 .74 +63 769 16o
65 71 74 B C 44.9 CatoA 3.1 CATO 38.28 .62 2 130 16o
96 87 88 B B 106 CavcoInd
CVCO 83.30 1.98 +26 89 28
72 67 48 A D+77.4 Cavium
CAVM 64.31 +1.79 +53 1.1m 39o
52 62 20 B C+ 21.4 CBLAssoc 8.2 r CBL 12.85 ... 9 1.4m 14o
.. .. 42 .. C 9.5 CbreClario 8.1 IGR 7.45 ... +96 581 ..k
55 91 32 B D162 Cracker 3.5 r CBRL 124.6 2.38 11 345 17o
18 44 9 E D+19.2 CDI
7.8 CDI 6.64 .10 +56 157 24
50 86 15 A D 15.9 CecoEnv 3.5 CECE 7.40 .02 +7 159 7o

52-wk
Vol% Vol P

77 83 61 B B 60.6 CedarFa 6.2 FUN 53.56 1.38 +20 182 25o
63 20 83 D B 8.4 CedarRe 2.8 CDR 7.19 +.02 +60 392 99o
18 21 10 D E 1.2 CelSci
CVM .43 +.02 54 310 ..
31 79 6 B E 29.2 Celadon
.8 CGI 10.51 .22 +27 343 6o
70 64 84 B B 74.2 Celanese 1.8 r CE 65.92 1.34 37 569 10o
22 40 14 .. E 3.5 CelatorPharmCPXX 1.48 +.04 44 125 ..
37 37 35 D D+13.5 Celestica
CLS 10.68 .13 65 122 12
84 98 45 A D 140 Celgene
r CELG.112.2 3.55 25 3.4m 24o
19 25 16 .. C+ 28.3 Celladon
CLDN 1.60 +.09 +84 1.8m ..o
55 7 87 C A9.5 Cellcom
CEL 6.40 .37 33 35 16o
21 13 19 D B32.8 CelldexTh
CLDX 15.01 .29 57 954 ..o
10 15 3 .. E 3.9 CellectarBio CLRB .87 .01 +66 74 ..
26 12 22 C D50.0 Cellectis
CLLS 27.93 1.24 66 117 ..
26 4 43 D D49.0 CellrBiomed CBMG 21.04 +.06 13 41 ..o
30 47 24 E C 3.6 Celsion
CLSN 1.79 ... 65 63 ..o
41 3 61 E B67.9 Celyad
CYAD 49.49 .26 74 3 ..k
58 59 70 C C 8.4 CemntsP 10 CPAC 6.60 +.15 +297 70 10
22 62 10 E E 10.6 CemexSab
CX 5.35 ... +27 19m ..o
26 5 40 D C 47.0 Cempra
CEMP 28.86 1.08 62 710 ..o
66 94 30 A B+ 5.2 Cemtrex
CETX 3.20 +.19 +62 113 6
37 53 40 E D+8.2 Cencosud 1.3 CNCO 6.15 +.07 78 23 26
15 14 20 E B+ 21.3 Cenovus 3.8 CVE 12.52 .22 15 1.8m ..o
79 96 53 A B83.0 Centene
CNC 61.86 +.49 +83 3.2m 20o
.. .. 9 .. E 20.0 CenterC 14 CEN 8.42 .23 +65 231 ..
46 45 39 D C+ 24.4 Centerpt 5.5 CNP 17.84 +.24 +133 11m 15o
96 93 94 B D16.3 Centers .5 CSFL 15.78 +.30 +8 334 19o
35 16 34 D B+ 3.0 CnElBras
EBR 1.42 .03 +4 528 ..o
58 16 90 D B3.5 Centrais .7 EBRB 2.71 .06 +13 186 ..
73 52 86 E A+3.2 CntrlEuro
CETV 2.70 +.21 +32 435 ..o
.. .. 33 .. D24.1 CentEur 5.7 CEE 17.08 +.01 +97 23 ..
.. .. 33 .. B13.7 CentrlF
.1 CEF 9.93 .25 +42 1.1m ..
72 48 75 C C+ 1.5 CntrlFedral CFBK 1.40 +.01 28 7 27
68 50 94 D D 18.9 CntrlGarden CENTA 14.34 .66 14 220 19o
69 50 94 D C 18.3 CntlGardn CENT 13.72 .58 31 110 18o
.. .. 51 .. B+ 46.7 CentGold
GTU 37.58 .78 +13 63 ..k
77 84 56 C B 25.3 Centrst 2.3 r CPF 20.95 .24 +80 392 14o
.. .. 58 .. B 20.7 CentSec
9 CET 19.01 .30 +145 105 ..k
80 75 81 C C 12.5 CtrlVal 2.0 CVCY 12.06 +.54 6 11 23
45 33 43 E .. 17.0 CentrueFinl CFCB 15.50 +.50 +999 672 11
3 27 4 .. E 5.8 CentrusEnrg LEU 1.58 +.22 +587 266 ..
14 34 4 B C 27.0 CenturyAl r CENX 3.54 .29 50 1.6m 3o
83 76 85 B E 45.1 CtryBc 1.1 CNBKA 43.65 .82 +157 8 10
84 94 95 D D+7.7 CenturyCsno CNTY 7.13 +.05 +96 175 15o
77 99 35 B E 24.1 CenturyCom CCS 17.61 .38 +1 104 11
34 42 28 D C 40.9 Century 8.5 CTL 25.40 .72 2 4.4m 17o
13 70 7 .. E 2.7 Cenveo
CVO 1.06 .01 +74 393 ..o
28 28 11 C D63.7 Cepheid
CPHD 34.11 +.72 32 897 99o
63 78 75 D D+2.0 Ceragon
CRNT 1.29 +.07 +21 275 64o
35 38 24 .. .. 5.0 Cerecor
CERC 3.14 .41 85 7 ..k
6 31 1 E E 4.8 Ceres
CERE .34 ... +902 2.4m ..k
89 97 41 A D+75.7 Cerner
r CERN 60.38 .78 41 1.5m 30o
15 16 13 .. D10.9 CeruleanPh CERU 3.69 +.34 +371 254 ..
51 7 86 E B+ 7.0 Cerus
CERS 5.93 .66 +138 2.0m ..o
12 32 3 E E 1.1 CescaThera KOOL .24 .04 +265 574 ..
93 78 95 B B 27.3 CEVA
CEVA 24.47 .20 5 166 55o
67 27 76 D A 8.8 Chamber 3.4 CSG 7.74 +.26 +415 12m 99o
62 32 99 E D+9.0 ChampnsOnc CSBR 4.00 +.10 91 0.1 ..
69 78 57 C C+ 35.3 Changyou
CYOU 22.54 +1.55 +71 260 6o
82 55 88 E A22.5 ChanlAdvisr ECOM 14.05 .46 65 90 ..o
7 5 6 D D4.2 Chanticleer HOTR .89 +.01 +127 277 ..
29 45 23 D D 1.9 ChrlClvrd
CTHR 1.03 .07 +426 112 ..
93 82 85 A A 84.7 CharlesRvLb CRL 79.38 .17 25 328 22o
84 72 86 A B+ 35.7 CharlesSc .7 SCHW 33.21 .60 20 7.3m 33o
8 39 11 D D45.6 ChartInds
GTLS 17.44 .72 28 370 9o
55 33 72 E C 199 CharterCmm CHTR 183.0 .28 23 1.0m ..o
83 60 88 C A14.8 CharterFncl r CHFN 13.37 +.04 +6 53 38
92 87 74 B B44.8 Chase
1.6 CCF 40.11 1.34 24 8 14k
49 27 25 A D 31.6 Chatham 5.7 CLDT 20.93 .45 +64 271 36o
83 83 72 A B+ 88.5 Checkpoint r CHKP 82.68 3.83 +66 2.5m 20o
10 10 12 D C+ 13.6 CheckpntSys CKP 6.14 .02 +63 548 22o
54 88 37 B D58.9 Cheesca 1.7 CAKE 46.24 .22 40 426 19o
52 77 30 A E 36.6 CheetahMb CMCM 16.15 .31 +209 2.8m 33o
80 80 70 C B 24.1 Chefs'Wrhse CHEF 18.35 +.59 27 142 26
46 35 52 E B 8.9 Chegg
CHGG 7.22 .15 36 253 99o
57 3 94 E A5.5 ChembioDiag CEMI 5.15 .08 19 19 ..
81 87 92 A D+160 Chemed .6 r CHE 150.2 +.21 4 148 21o
99 89 86 A A37.3 ChemFncl 3.0 CHFC 34.65 .29 55 49 14o
62 19 87 E B+ 9.5 ChemoCentryxCCXI 7.80 .09 49 97 ..o
65 72 68 E B+ 32.3 Chemtura CHMT 27.11 1.41 +5 636 23o
75 65 67 B C 28.8 ChmgFn 3.7 CHMG 27.81 +.51 +53 3 11
2 14 10 E E 82.3 CheniereEngy LNG 37.28 1.62 +47 4.9m ..o
17 35 17 E E 26.0 Cheniere .5 CQH 15.05 .85 57 106 ..o
19 70 15 E E 34.6 Cheniere 8.3 CQP 20.51 1.70 +84 443 ..o
26 32 39 B D29.7 Cheroke 1.2 CHKE 16.65 .18 +60 95 16o
24 26 22 A E 18.9 CherryHi 14 CHMI 13.27 .23 +213 75 9
1 23 3 E E 21.5 Chesapk 9 r CHK 3.72 .18 11 19m 62o
7 19 11 B D7.9 ChspkGr 41 CHKR 3.10 .45 +77 244 1o
91 92 84 C B 56.2 Chesapke 2.1 CPK 54.27 .24 44 35 19
59 61 27 B D+39.1 ChspkeL 6.1 r CHSP 26.06 .39 51 180 29
61 26 75 D B16.4 Cheviot 2.7 CHEV 15.02 +.05 72 9 55
30 10 58 D B 114 Chevron 4.7 CVX 90.54 2.90 +40 14m 19o
50 23 55 D B30.5 Chiasma
CHMA 20.99 2.55 +56 167 ..
51 86 32 B D+59.5 ChcgoBrdg .7 CBI 38.32 1.57 29 1.3m 6o
34 59 25 D D 35.5 ChcgoRi 3.0 CVR 23.62 +.24 +67 2 13
82 78 73 D B18.2 Chicope 1.9 r CBNK 16.90 .10 +433 10 36
22 44 13 D D 19.0 ChicosF 2.8 r CHS 10.98 .39 +30 3.3m 15o
43 59 37 D B69.9 ChildrsP 1.1 PLCE 53.90 1.05 26 422 15o
52 64 46 B C+ 17.0 Chimera 13 r CIM 13.99 +.06 +114 3.0m 19o
27 4 26 D D+58.0 Chimerix
CMRX 35.77 +.56 +58 504 ..o
6 12 6 E D 6.0 ChinaAdvcd CADC 1.72 .02 +174 9 ..
57 39 96 E A2.7 ChinAutL
CALI 1.31 .15 91 5 ..
24 37 21 C D9.0 ChinaAuto CAAS 5.00 +.01 +91 41 5o
74 68 95 E B4.9 ChinaBAK CBAK 3.00 +.10 70 17 5
97 92 98 A ANH ChinaBion CBPO 131.7 +.24 +45 258 37o
31 32 6 E .. 1.3 ChinaCe 2.1 CCCL .95 +.02 88 2 2
9 19 3 E B0.8 ChnComCred CCCR .38 .08 +386 71 ..
52 23 87 C B7.7 ChCBlood
CO 6.21 .02 2 100 34
11 26 7 C E 5.4 ChinaDign
STV 1.55 +.03 41 103 9o
78 84 73 A D22.0 ChinaDi 5.5 r DL 14.55 .15 72 32 19o
62 81 45 C D+50.7 ChinaEAir
CEA 27.15 .02 35 28 6k
95 78 93 C B 6.9 ChinaFnc
JRJC 6.05 .25 +406 1.2m 9o
.. .. 43 .. C 22.2 ChinaFu 1.8 CHN 16.43 +.00 +4 42 ..
32 46 32 B D2.5 ChinaGr 6.5 CGA 1.55 +.02 42 21 1o
64 72 33 B B 5.8 ChinaHGS HGSH 2.01 .02 60 7 2k
49 12 99 E B+ 5.7 ChHousL
CHLN 3.63 .01 74 18 ..
25 78 8 E C+ 7.4 ChnaInfo
CNIT 1.11 +.01 17 191 ..
27 29 29 D D 4.7 ChiJoJo
CJJD 1.86 .12 85 16 18
52 49 31 B D+26.3 ChinaLi
1.7 LFC 16.31 .21 +13 578 14o
89 93 95 B B 31.17ChinaLdng r HTHT 29.28 .47 +31 197 26
53 48 81 B C 3.8 ChMnYnWd MY 2.31 +.03 +179 1.3m 7o
53 48 48 B C 75.5 ChinaMb 2.9 CHL 57.10 .96 19 600 13
9 23 21 E C+ 3.3 ChinaNRes CHNR 1.39 .08 64 5 ..k
50 36 95 D C+ 3.3 ChinaNepn r NPD 2.43 ... +49 69 60o
89 75 91 D B1.6 ChNBorun BORN 1.35 +.06 +8 38 2
16 27 24 D B96.7 ChinaPe 4.8 SNP 59.72 1.26 +19 175 20o
22 47 12 E B0.6 ChinaPhHn CPHI .18 +.00 97 2 ..
INVESTORS.COM

52-wk
6 6 6 6 6 High
48 31 77 D D64.7
12 11 23 E D+2.2
25 20 28 E B+ 1.5
46 70 27 D B 78.3
40 60 34 D D19.9
30 58 15 C E 6.8
11 17 33 E C+ 4.8
25 26 31 D D5.8
4 23 15 D E 19.8
12 9 12 E B 1.5
31 14 36 E C 15.7
25 17 22 E D+2.5
48 48 36 C B25.3
65 94 27 A C 758

Vol% Vol P
ChinaSt .8 ZNH 34.60 .21 64

ChinaSunn CSUN 1.17 +.06 +281
ChinaTcF
CNTF .78 .03 28
ChinaTel 2.4 CHA 46.22 .59 31
ChinaUn 2.4 CHU 12.23 .10 11
ChinaXD
CXDC 3.91 .11 12
ChinaXiniya XNY 1.67 ... +62
ChnaYida CNYD 2.40 +.09 +124
ChinYuc 10 CYD 10.89 .18 29
ChinaZenix
ZX .73 .02 63
Chinacache r CCIH 7.70 +.22 +50
ChinaNet
CNET .85 .02 84
Chipmos .7 r IMOS 18.78 .35 +1
Chipotle
CMG.554.9 12.94 9
22 8o
118 ..o
67 ..
29 13
561 19o
24 2o
11 ..k
23 ..
30 4o
3 ..
224 ..o
12 ..
120 11o
1.1m3
3o
7 33 6 C E 1.3 ChiRecyE
CREG .33 .02 49 64 1
66 63 59 C B 32.9 Chunghwa 3.9 CHT 29.90 .28 45 122 17
40 64 39 .. B 65.3 ChoiceH 1.6 CHH 50.10 .34 14 142 23o
4 23 6 E E 6.5 ChrisBnk
CBK 1.20 +.10 +65 700 ..o
94 81 93 C B132 Chubb 1.7 r CB 131.0 .93 +41 1.8m 15o
80 80 74 A E 90.7 ChurchD 1.6 CHD 85.24 .30 +54 1.0m 26o
81 67 91 C B152 Churchl .8 CHDN 139.3 .16 +25 84 57o
88 96 94 B C 35.87Chuy'sHlgs CHUY 31.02 .49 70 86 34o
78 73 79 E B 4.2 Ciber
CBR 3.60 ... +2 126 23
54 2 87 .. B 19.1 Cidara
CDTX 16.66 +.21 46 25 ..
46 97 39 .. E 26.5 Ciena
CIEN 19.74 +.44 +55 4.6m 15o
78 88 84 B C 170 CIGNA
.0 CI 143.0 +1.81 +32 2.1m 16o
16 15 34 C D132 Cimarex
.7 XEC 95.74 4.82 +161 3.0m 99o
61 38 81 B D+94.6 Cimpress CMPR 83.11 2.10 58 107 21o
53 53 64 .. C 4.2 CinciBell
CBB 3.54 .11 15 611 ..o
93 94 89 C B+ 61.6 Cincinnati 3.1 CINF 59.65 1.00 +2 636 17o
8 11 3 .. E 1.8 Cinedigm r CIDM .27 .02 39 181 ..
47 74 38 B E 45.7 Cinemar 3.0 CNK 33.35 .87 3 711 18o
67 89 55 A D 27.0 CinerRe
9 CINR 21.99 +.49 +51 46 8
90 90 84 B B94.4 Cintas 1.2 r CTAS 90.52 .72 15 511 25
46 68 10 B C+ 18.0 Cipher
CPHR 4.61 +.13 +97 19 41
24 36 27 C D63.4 Circor
.4 r CIR 42.10 1.48 +32 114 15o
89 84 77 A D+38.2 Cirrus
CRUS 30.80 +.18 24 1.6m 10o
75 74 58 A C+ 30.3 Cisco
3.1 CSCO 26.72 .52 7 25m 11o
29 40 27 D D 28.7 CitiTre 1.2 r CTRN 20.83 .21 12 164 19o
65 86 64 C B61.0 Citi
.4 r C 52.84 1.06 +1 17m 12
84 83 73 D B9.5 CitznsC .9 CZWI 9.30 ... +97 11 17
87 82 81 C B 28.77Citizens 1.5 CFG 26.48 .43 26 5.4m 16o
75 43 86 C C+ 23.0 Citizens 4.5 CIZN 21.15 .26 86 0.1 14
59 10 86 E B 10.3 Citizens
CIA 7.97 .06 34 77 ..o
74 52 72 C B21.5 CitizNr 5.1 CZNC 20.33 .24 +2 16 14k
94 92 90 A B 84.2 CitrixSys r CTXS 77.66 1.51 +4 2.1m 20o
71 57 56 A C+ 52.3 CityHlg 3.7 CHCO 45.87 .49 +23 54 14
68 40 67 D B 13.5 CityOffice 8.1 CIO 11.66 .15 +30 37 ..
3 24 8 D D8.8 Civeo
37 CVEO 1.39 +.04 +37 1.6m 69o
97 97 79 B B11.5 Civista 1.8 CIVB 10.86 .10 +228 19 9
71 78 97 E D+29.4 CivitasSols CIVI 28.52 .34 +24 126 99o
39 54 30 B D 68.7 Clarcor
1.8 CLC 48.56 .29 8 311 16
10 23 12 D D 73.2 ClayWEgy CWEI 34.35 8.22 42 139 ..
7 7 8 E D3.4 CleanDiesl CDTI .99 +.01 64 75 ..
5 23 14 E D10.5 CleanEgyFuel CLNE 3.58 ... +28 1.7m ..o
40 80 24 D C 59.3 CleanHarbors r CLH 40.84 .71 28 376 23o
1 10 10 D E 4.0 CleantchSols CLNT 1.32 +.14 8 63 ..
7 2 9 E C 11.7 ClearChannel CCO 5.17 .05 48 102 ..o
.. .. 6 .. E 17.0 Clearbrg 18 CBA 6.74 .16 +30 523 ..
.. .. 9 .. E 27.8 Clearbr
13 CEM 13.00 .21 +172 1.2m ..
.. .. 9 .. E 23.9 Clearbrid 14 EMO 10.62 .16 +77 393 ..
55 92 35 B C 20.3 Clearfield
CLFD 13.34 +.03 50 31 39o
90 92 90 B B+ 14.7 ClearOne 1.5 CLRO 13.24 +.06 60 3 12
18 38 23 E E 8.1 ClearsgComb CLIR 4.65 +.13 +107 111 ..o
34 52 29 D C 75.7 ClrwtrPaper r CLW 46.16 +.42 +39 140 14o
55 40 55 C D 55.4 ClecoCo 3.1 CNL 52.04 +.20 +76 828 23o
37 52 34 .. D7.6 ClevBioL
CBLI 3.68 .06 58 17 ..
2 14 4 D C 9.4 CliffsNa 37 CLF 1.59 .13 14 4.1m 4o
75 55 82 B D 15.0 Clifton 1.2 CSBK 14.69 +.03 28 45 43
93 79 93 A B+ NH Clorox
2.3 CLX 131.3 +.22 +121 2.0m 27o
8 49 6 E D 10.2 CloudPeak
CLD 2.14 +.06 +7 1.6m ..o
.. .. 42 .. B15.7 CloughGA 11 GLV 13.05 +.17 +104 75 ..
.. .. 36 .. B15.7 CloughG 11 GLQ 12.52 +.05 +5 110 ..
.. .. 36 .. B12.9 ClghGOp 11 GLO 10.36 .04 +88 331 ..k
13 2 4 E C 116 ClovisOnclg CLVS 33.36 +.83 +36 3.1m ..o
34 22 33 C D 25.0 Clubcorp 2.9 MYCC 17.93 .10 14 542 41o
85 82 69 A B100 CMEGrp 2.1 CME 94.97 .55 +104 2.6m 24o
74 70 82 C D38.7 CMSEnrgy 3.2 CMS 36.20 .03 1 2.3m 19o
53 45 45 D B42.2 CNAFncl 2.9 CNA 34.68 .50 +47 145 12
69 61 59 A D18.8 CNBFncl 3.7 CCNE 17.62 .01 40 14 10
72 42 86 C B+ 12.5 CNinsure
CISG 8.75 ... 37 82 17o
14 19 26 C D+175 CNOOC 6.5 CEO 101.0 3.30 33 155 6
13 3 10 E D8.6 Cnova
CNV 2.92 .19 +4 46 ..o
49 45 47 C B64.4 ConsTom .2 CTO 51.20 4.03 +999 164 75
36 20 53 B B+ 43.9 Coach
4.1 COH 32.64 .69 +23 5.8m 18o
93 78 85 D A12.6 CoastwyBnc CWAY 12.28 .01 48 3 43
11 23 12 .. D 11.2 CobaltIntl
CIE 5.56 .26 +54 6.9m ..o
83 61 81 B B13.9 CobizFn 1.3 COBZ 13.40 .10 58 38 19
86 56 83 B B 43.9 CocaCo 3.0 KO 43.49 .35 1 15m 21o
99 84 98 B B 220 CcColaB .5 COKE 189.0 5.76 37 28 38
40 23 43 D C 91.2 CocaCoF 2.7 KOF 72.09 1.01 0 76 23o
76 55 82 C C 53.8 CocaClEn 2.3 r CCE 49.01 2.23 +182 5.5m 18o
10 2 1 .. E 44.2 CodeRebel CDRB 2.45 .55 +60 12 ..
77 53 92 D B 5.7 Codexis
CDXS 4.20 +.12 25 44 35
86 66 75 A C+ 21.1 CodrsVly 2.6 CVLY 20.06 +.06 +57 11 11
13 41 9 E B7.5 CoeurMining CDE 2.49 .25 23 1.8m ..o
40 10 32 B C 6.2 CoffeeHldg r JVA 4.05 +.02 +54 35 ..
65 41 85 D C+ 40.5 Cogent 4.1 CCOI 33.99 .06 26 309 99o
27 15 18 D C+ 6.0 Cogentrix CGNT 1.33 ... 65 17 ..
49 68 25 B C 52.5 Cognex .8 r CGNX 34.33 .38 36 337 24o
93 93 61 A C+ 69.8 CognizantA CTSH.60.42 2.00 +34 4.8m 20o
46 58 36 A C 47.2 CohenSt 3.3 CNS 30.48 .04 16 118 18
.. .. 52 .. B24.5 C&SLtPr 8.4 LDP 22.22 .03 +114 174 ..x
.. .. 6 .. D20.4 Cohen&St 16 MIE 8.03 .47 +53 334 ..x
.. .. 63 .. C+ 27.2 Cohen&St 8.5 PSF 24.36 +.11 54 18 ..x
.. .. 56 .. B13.9 CohenSt
9 RFI 12.34 .40 +82 111 ..x
.. .. 34 .. D 13.4 CohSClo
9 FOF 10.59 .30 +12 82 ..x
.. .. 62 .. B47.0 CohStGRl 3.9 GRI 42.41 .22 83 0.7 ..
.. .. 32 .. D 23.6 CohStIn 8.8 UTF 18.11 .40 +94 367 ..x
.. .. 62 .. C 13.0 CohStrQ 8.3 RQI 11.56 .32 +8 245 ..x
.. .. 36 .. D+12.2 CohStGl 11 INB 9.69 .28 +50 98 ..x
.. .. 56 .. C 20.0 CohStRE 8.4 RNP 17.70 .43 +37 138 ..x
81 81 82 B B 69.7 Coherent
COHR 65.73 .51 26 101 16o
38 2 73 E B38.1 CoherusBio CHRS 23.30 2.05 +35 307 ..o
71 23 91 B A13.8 Cohu
1.9 COHU 12.65 .23 53 66 14o
23 57 8 D D+53.6 Colfax
CFX 23.22 .30 36 1.2m 12o
74 55 71 B C+ 71.6 ColgteP 2.3 r CL 67.33 1.00 +5 3.5m 23o
42 50 27 B B25.0 Collectrs 9 CLCT 15.40 .36 22 22 17
60 7 99 .. B+ NH Collegium
COLL 27.02 +.17 +130 288 ..
84 60 87 B B+ 50.7 Collier
.2 CIGI 44.67 .29 36 19 19
.. .. 74 .. D5.1 ColnHiI 6.2 CXE 4.86 +.06 +111 157 ..
.. .. 39 .. C 2.9 Colonial
11 CIF 2.27 +.07 +110 93 ..
.. .. 77 .. C+ 10.1 ColInvG 5.2 CXH 9.76 +.01 1 20 ..
.. .. 74 .. C+ 4.7 ColMuni 6.3 CMU 4.42 +.02 +162 142 ..
92 94 89 C C 10.0 Colony
CBAN 9.40 +.05 +16 5 13
49 47 30 A C 27.1 ColonyCap 8.1 CLNY 19.75 .17 10 853 14o

52-wk
Vol% Vol P

27 2 29 .. B9.5 Colucid
CLCD 6.70 +.12 76 10 ..
94 83 86 A B36.3 Columbia 2.2 COLB 32.84 .35 +46 356 18
.. .. 70 .. E 54.0 ColItmd 2.9 GMMB 53.31 +.18 83 0.3 ..
.. .. 75 .. B49.0 ColumLg .4 RPX 46.93 +.19 60 0.8 ..
20 26 19 C B+ 29.0 ColumPi 4.3 CPPL 15.92 .64 35 233 6o
32 70 19 C C 31.2 ColumPi 2.5 CPGX 19.67 +.13 +14 3.6m 23o
50 19 52 C B 27.9 ColumPrp 5.2 CXP 23.24 .33 +31 620 31o
.. .. 60 .. A 47.3 ColmSelLgCpVlGVT 43.24 .34 80 0.2 ..
.. .. 75 .. C 20.1 ColmbiaSe 10 STK 18.30 .07 44 38 ..k
38 86 20 B E 74.7 Columbia 1.5 COLM 43.98 .45 45 198 19o
28 63 34 C E 28.5 ClmbMckn .8 CMCO 19.36 +.39 +4 84 12o
27 47 7 E D2.2 CombiMxrs CBMX .73 .01 +25 36 ..
83 90 61 A D65.0 Comc 1.7 r CMCSA 57.40 1.30 2 10m 17o
56 61 47 B C+ 53.5 Comerica 2.0 CMA 42.31 .95 +30 2.9m 14o
92 97 96 C B+ 35.0 Comfort
.9 FIX 29.53 1.57 +29 481 25o
12 17 25 E E 12.4 CommSys 8.0 JCS 7.99 +.11 +292 20 ..
46 15 91 E B 3.6 CommandSec MOC 2.30 ... 87 2 ..
72 57 71 B D47.1 ComercB 2.1 CBSH 42.95 .75 +11 519 17o
98 98 68 B B+ 14.3 ComrcUn 1.4 CUBN 13.82 .10 84 1 12
47 86 37 D D 17.8 ComcrlM 3.5 CMC 13.70 .18 +10 1.6m 9
21 73 6 C D7.5 ComVehicl CVGI 2.71 .03 +18 156 5o
12 46 6 C D65.0 CommtyHlth r CYH 25.51 .08 46 1.7m 6o
48 50 39 B D+34.1 Commscope COMM 25.84 +.48 +6 1.7m 14o
19 2 19 .. E 30.7 CommsSl 13 CSAL 18.02 .47 +1 1.0m 99o
87 64 89 C B 5.5 CmtyBnkrs ESXB 5.35 .03 +6 12 19
83 59 88 B B44.1 CmtyBkSy 3.1 CBU 40.35 .58 +45 279 17o
62 60 63 C E 24.6 Commnity 2.0 TCFC 20.38 .59 71 1 14
54 2 70 .. A20.5 CommHlt 8.1 CHCT 18.60 .29 67 30 99
71 57 68 B D37.6 CmtyTrst 3.5 CTBI 35.04 .73 0 31 13
79 27 96 C B14.3 ComntyOne COB 13.60 .30 62 20 31
91 83 82 A C 7.3 CmWst 1.7 r CWBC 7.11 +.04 +46 6 8
42 28 56 C B+ 54.5 Commvault CVLT 40.22 ... 20 359 45o
59 44 77 E D 25.3 CompCer 1.4 CCU 21.69 .09 +62 258 24
35 22 39 E C 6.6 CmpDeSn 1.8 SBS 4.52 .05 6 1.7m 41o
37 52 8 B B5.4 CompEnr 16 CIG 1.54 .10 +41 5.0m 1o
36 2 51 B D+17.5 Compass 9 CODI 15.62 ... 2 121 99o
45 65 32 B D95.7 Compass 3.6 CMP 73.94 2.08 +33 291 13o
8 22 7 D D37.6 Companh 1.2 CBD 11.24 .79 +38 1.4m 7o
5 11 12 E B3.0 ComphSi 5.9 SID 1.02 .11 33 1.0m ..o
30 6 46 E B9.7 Compgn
CGEN 6.50 .10 +8 201 ..o
56 27 50 B B 63.0 CmptrPr 5.3 CPSI 48.57 .15 29 98 25o
44 67 9 C C 62.1 Compute 1.8 CSC 31.38 +.01 +58 4.7m 6o
41 26 41 D B9.9 Computer 3.6 CTG 6.73 .03 +32 42 12o
67 78 61 C E 12.7 CompxIn 1.8 CIX 11.31 +.28 88 0.2 15
55 74 22 A C+ 65.0 ComScore SCOR 38.36 +.30 +13 453 21o
9 15 2 E E 7.9 Comstock
CHCI 1.61 +.02 +1 15 ..
5 15 11 E D+1.2 ComstkMing LODE .41 +.00 41 123 ..
3 9 10 E D 7.6 Comstck 26 CRK 1.91 +.07 47 552 ..o
6 14 16 D E 36.3 Comtch 5.9 CMTL 20.32 +.13 +19 116 16o
81 82 78 C B45.5 ConAgra 2.5 CAG 40.63 .17 15 2.4m 18
20 38 7 .. D11.7 ConatusPhrmCNAT 2.86 +.14 28 172 ..o
66 55 96 .. C+ 25.0 ConcertPhrm CNCE 19.92 .26 62 95 45o
21 14 40 C B134 ConchoResrce CXO 95.47 6.68 +87 2.9m 48o
42 53 11 A B89.1 Concord .8 CXRX 36.78 1.33 50 193 21o
37 30 40 C B 8.2 ConcMed
r CCM 5.42 +.22 +406 178 14o
38 49 32 E B7.3 ConcrCp 9 CCUR 5.00 ... +74 42 17o
33 66 15 E D3.7 CondorHosp CDOR 1.35 ... 76 0.7 ..
48 87 11 A B26.4 ConeMid 9 CNNX 9.35 .35 +23 189 8o
50 6 89 D D 26.9 Conformis CFMS 19.97 +.47 39 108 ..
85 78 52 D B+ 11.0 Conifer
CNFR 9.77 +.14 1 30 31
39 40 29 D B 60.7 Conmed 1.9 CNMD 42.55 +.56 9 171 25o
90 93 61 A C+ 22.6 Connect 1.6 CNOB 18.89 .26 37 56 14
22 39 6 .. D14.4 Connecture CNXR 3.51 +.05 52 30 ..
47 90 42 C B44.0 Conns
CONN 23.36 1.40 20 660 16o
12 13 26 D C 71.4 Conocph 6.3 COP 47.28 2.07 +61 13m 99o
68 42 65 B B 28.7 ConsolC 7.1 CNSL 21.77 .03 +87 292 31o
4 23 3 E C+ 35.8 ConsolE
.6 CNX 6.90 +.23 10 9.4m ..o
70 66 74 C C+ 72.3 ConsEdi 4.0 ED 64.22 ... 7 1.8m 15o
66 50 74 D B13.8 ConsWtr 2.6 CWCO 11.55 +.02 +50 124 19o
74 92 54 B C 43.2 Constant r CTCT 28.69 1.45 +361 3.5m 27o
14 23 11 .. B+ 20.8 ConstellmA CSTM 7.23 .08 64 745 ..o
98 95 93 A B+ 144 Constela .9 STZ.139.9 3.07 1 1.1m 27
95 93 94 A D144 Constel .8 STZB 142.3 ... 67 0.2 28k
63 95 25 A C+ 8.0 CnsmrPrt
CPSS 5.12 +.05 64 60 4o
1 6 4 D E 23.5 ContainerStore TCS 7.17 .63 +69 489 27
2 23 6 E E 33.7 Contango
MCF 6.23 .27 +45 168 ..o
62 65 29 C B 24.2 ContinntlBld CBPX 16.96 .33 +40 606 20o
44 38 37 E D+18.6 ContlMtrls CUO 14.07 +.00 83 0.1 ..
21 47 15 B D 53.7 ContintlResrce CLR 24.17 2.02 +100 9.4m 22o
57 25 94 .. D+6.2 Contrafect CFRX 5.10 +.21 +75 151 ..
16 22 5 .. D+6.3 Contravir
CTRV 1.64 .03 63 157 ..k
34 73 14 B D16.8 Control4
r CTRL 6.92 .15 45 154 15o
89 74 89 B B+ 26.6 Converg 1.2 CVG 25.69 .71 +180 1.4m 14o
63 75 28 A B190 CooperC .0 COO 136.4 1.82 +17 769 18o
76 87 76 C B 43.9 CooperT 1.1 r CTB 38.69 1.07 51 209 12o
84 61 96 D A 80.6 CooperStdrd CPS 76.05 .52 17 76 14
33 28 17 B B 121 CopaHld 6.9 CPA 48.63 .82 47 401 6o
88 76 82 B B 39.9 Copart
CPRT 38.38 .31 +21 957 22o
15 2 25 .. .. 2.9 Copsync
COYN 2.15 .05 78 13 ..
13 2 11 .. D4.3 CorbusPhrm CRBP 1.58 .01 79 38 ..
62 53 72 D C 7.7 CorceptTh CORT 4.90 +.16 +15 309 ..o
89 78 77 D B+ 4.2 CordiaBanc BVA 4.00 ... 57 3 33
48 34 74 B B134 CoreLabs 2.0 CLB 111.7 6.89 +25 737 27o
92 72 98 C B+ NH CoreMrk .7 CORE 90.60 +.45 +26 265 49o
42 80 16 B D29.0 CoreMldng CMT 12.50 .26 48 21 7
74 92 68 B D42.3 CoreLogic r CLGX 35.91 1.40 32 314 19o
23 18 5 B E 35.8 CorEnrgyI 4.4 CORR 13.59 .75 +157 356 18o
97 98 94 B C+ 60.17Coresite 3.7 COR 57.42 .73 37 222 63o
22 7 20 E C 4.6 CorindusVasc CVRS 3.08 .02 51 51 ..
19 9 31 .. C+ 16.3 CoriumIntl CORI 7.56 .03 4 70 ..
9 21 15 .. D10.4 CorMedix CRMD 2.04 .05 15 226 ..o
45 7 66 D C+ 40.7 Cornerstone CSOD 34.91 .34 22 423 ..o
.. .. 28 .. C 23.0 Cornrst 21 CLM 15.60 +.20 +60 448 ..k
.. .. 30 .. E 27.2 CrnstTo 20 CRF 16.44 +.16 41 49 ..k
38 45 37 B B25.2 Corning 2.7 r GLW 18.09 .43 5 12m 11o
24 39 28 E D17.2 Corpban 15 BCA 12.40 ... 65 22 8
65 78 39 C B30.9 CorpOff 5.0 OFC 22.16 +.07 1 886 19o
50 67 18 A E 42.3 Corrctns 8.5 CXW 25.47 .12 +9 963 12o
78 57 93 B B NH Corvel
CRVL 40.65 +.13 +7 54 30
7 8 19 D B8.1 CosanA 3.0 CZZ 3.62 .13 63 408 21o
18 45 3 E C 2.9 Cosi
COSI .51 .00 +61 429 ..
22 65 8 A E 20.5 Costsma 12 CMRE 9.31 .50 +17 226 5o
66 37 85 B C+ 223 CostarGrp CSGP 205.8 2.16 +71 244 99o
75 72 88 C B169 Costco 1.0 r COST 160.7 2.08 26 1.7m 30o
84 50 88 B C+ 11.9 Cott
2.3 COT 10.53 .21 49 417 18o
82 98 83 B E 32.77CotyA .9 r COTY 27.55 .31 68 501 21o
5 16 9 E E 9.7 Counterpath CPAH 2.88 +.38 +94 3 ..k
30 21 57 E C+ 7.1 CntryStylCkg CCSC 4.74 +.03 78 4 19
71 78 41 C C+ 11.8 CousinsP 3.4 r CUZ 9.38 .09 +15 1.7m 21
12 22 20 D C 23.0 Covanta 6.3 CVA 15.79 .06 +119 2.7m 99o
42 91 16 C B36.8 CovenantTr CVTI 18.96 +.80 +1 175 8
45 45 36 E B3.3 Covisint
COVS 2.14 .02 +74 164 ..
21 18 22 B E 6.6 CowenGpn COWN 4.04 +.04 17 842 20o
56 74 33 E D 12.5 CPIAero
CVU 9.27 +.08 40 7 13o
50 45 29 D B 14.5 CraftBrwAll BREW 8.87 .12 62 28 98o
36 59 26 B C 70.5 Crane
2.9 CR 45.72 .91 +7 348 11o
22 15 18 C D 9.1 Crawfor 5.4 CRDA 5.23 .10 +29 23 14
25 13 20 C B11.0 Crawfor 3.5 CRDB 5.65 .15 42 18 20

52-wk
6 6 6 6 6 High
47 75 24 B B164
90 94 87 A C+ 277
.. .. 43 .. C 3.3
.. .. 76 .. B133
30 38 26 B E 30.0
.. .. 10 .. D 33.0
.. .. 38 .. B 12.6
.. .. 80 .. C 27.9
.. .. 68 .. B26.6
.. .. 33 .. D12.3
.. .. 32 .. D+2.9
30 25 35 E B39.8
12 3 12 B B27.3
8 9 6 E C+ 80.6
37 24 90 E D15.2
60 72 39 B C 57.3
11 19 21 E E 16.1
84 78 97 C C+ 18.8
10 15 16 B D23.4
30 45 27 E C 40.9
.. .. 13 .. E 5.3
15 42 12 .. D3.1
86 84 82 C C 89.4
78 81 68 B D9.0
57 63 52 C C+ 57.1
83 74 92 B D 6.2
56 34 74 D B12.3
25 11 47 .. D+3.4
32 23 31 E D1.0
89 83 92 B B+ 38.9
36 65 23 B C+ 37.7
89 81 82 B B38.6
97 71 99 B B 57.4
66 60 58 C B 20.3
96 78 95 C B NH
49 15 61 D B54.4
60 64 43 A D80.2
67 90 58 B E 35.2
16 5 30 D C 7.8
21 53 13 B E 148

Vol% Vol P
Credico 2.1 BAP 102.4 +.87 19 301 8o

CreditAcpt CACC 211.7 +2.28 46 115 15o
CrSuis
9 CIK 2.81 .01 11 175 ..k
CrdSusFiLgCp FLGE 123.6 3.57 +38 6 ..k
CreditSu 3.5 CS 21.19 .23 4 1.8m 9o
CrdXlCu 9 MLPN 16.20 .42 +37 464 ..k
CrdXlGd 10 GLDI 10.23 .18 +199 58 ..k
CrdXlLgSh CSLS 27.67 +.23 81 2 ..k
CsXlnkM 3.7 MLTI 25.23 +.38 69 0.5 99
CrdXlSl 15 SLVO 9.22 .22 +42 41 ..k
CredtSw 12 DHY 2.20 +.03 +95 642 ..
Cree
r CREE 26.10 .29 41 834 45o
CrescntPt 8.0 CPG 10.92 .51 +38 1.2m 72o
CrestEqt 3.3 CEQP 16.60 1.69 +118 1.6m ..o
Cresud
CRESY 12.58 +.84 5 141 ..o
Criteo
CRTO.37.94 .96 22 499 36o
Crocs
CROX 10.47 .11 48 584 ..o
CrossCntry CCRN 17.44 .13 38 307 44o
CrossTim 12 CRT 12.02 .25 3 28 7
CrossAme 9 CAPL 23.18 +.20 +44 137 ..o
XRDC
19 XRDC 3.11 .17 +29 21 ..
CrossrdsSys CRDS 1.12 +.03 67 15 ..
CrownCs 4.1 CCI 85.66 .31 1 2.0m 58o
Crowncr 4.0 CRWS 8.00 .07 +174 40 12
CrownHldg
CCK 48.90 .91 61 297 14o
CrwnMdia CRWN 5.14 .11 71 58 19
Cryolife 1.1 CRY 10.55 .09 41 29 65o
Cryoport
CYRX 2.30 +.05 60 6 ..
CrystalRk CRVP .59 +.05 +37 39 ..
CSGSys 2.0 r CSGS 34.40 .99 8 200 14o
CSX
2.8 r CSX 25.60 .83 13 7.9m 12
CTWtrSe 2.8 CTWS 37.73 .19 29 22 18
Ctrip
CTRP 48.41 1.42 15 6.9m 40o
CTS
.9 CTS 18.05 .20 36 60 18
Cubesma 2.8 CUBE 30.36 ... 49 734 99o
Cubic
.6 CUB 46.99 +.57 +67 213 55o
CullenF 3.4 r CFR 61.89 1.52 +3 563 13o
Culp
1.0 CFI 26.78 .09 42 35 15
CumbPh
CPIX 5.23 .11 47 10 65
Cummins 4.5 CMI 85.96 1.40 22 2.4m 9o
5 20 1 E E 4.5 Cumuls
CMLS .33 +.08 +87 3.3m ..o
64 20 97 E B 3.8 Curis
CRIS 3.08 +.03 +7 386 ..o
.. .. 51 .. C 123 CurrshrsEuro FXE 105.9 .99 +166 1.8m ..o
.. .. 51 .. C+ 82.5 CurrShA 1.5 FXA 71.30 1.03 +26 37 ..o
.. .. 56 .. B 156 CurrShBrt
FXB 145.9 .96 +105 33 ..o
.. .. 42 .. D86.0 CurrShC
.2 FXC 71.13 .85 +218 123 ..o
.. .. 57 .. E 81.0 CurshrsChin FXCH 76.00 .53 63 0.3 ..
.. .. 59 .. B83.9 CurrJpn
FXY 78.93 .40 +999 2.7m ..o
.. .. 55 .. B 77.3 CurshsSingpr FXSG 69.05 1.08 +200 1 ..k
.. .. 54 .. C 115 CurrShSws
FXF 96.88 .70 37 9 ..o
67 64 55 C C+ 77.6 CurtsWr .8 r CW 66.80 .84 +4 213 18o
.. .. 3 .. E 51.1 Cushing 30 SRF 7.63 .45 +59 44 ..
.. .. 7 .. E 33.8 CushTRt 11 SRV 9.48 .08 23 42 ..
.. .. 16 .. E 22.9 CushingR 12 SZC 13.03 .40 +141 72 ..
98 87 94 A B31.67CustmrsBnc CUBI 28.46 +.45 +166 404 15
62 47 51 D B 16.4 Cutera
r CUTR 12.69 .26 +35 59 ..
.. .. 55 .. E 20.2 CutwaterSe 5.4 CSI 18.58 +.19 +49 26 ..k
86 76 78 A C+ 18.8 CVBFncl 2.8 CVBF 17.25 .32 +39 692 19o
54 78 23 D C 17.0 CVDEquip
CVV 10.30 .10 +36 23 93
95 84 93 C B37.37Cvent
CVT 34.87 .09 48 90 99o
26 37 18 D E 10.9 Cyanotech CYAN 5.18 .01 +105 8 99
70 98 39 A C 76.4 CybarkSftw CYBR 44.23 +.25 +3 1.2m 53o
17 6 35 E D 11.8 Cyberoptic r CYBE 7.21 .10 34 11 ..
18 53 14 E E 2.1 Cyclacel
CYCC .49 .02 76 115 ..o
23 50 4 .. C 13.4 Cymabay
CBAY 1.50 +.06 39 102 ..
31 3 61 .. D18.5 Cynapsus CYNA 14.82 +.28 +68 39 ..
92 62 96 C B+ 43.0 Cynosure
CYNO 42.26 +1.26 +44 263 41o
4 17 7 E D19.8 Cypress 21 CELP 7.48 .64 +100 51 ..
53 31 25 A B+ 16.3 Cypress 4.6 r CY 9.60 .12 43 3.9m 99o
16 10 35 E B3.6 Cyren
CYRN 1.74 .04 2 43 ..
66 12 91 D B37.0 CyrusOne 3.5 CONE 36.05 .08 45 333 ..o
56 7 99 E B+ 13.2 Cytokinet
CYTK 11.49 .16 62 259 ..o
60 14 99 .. A24.7 Cytomx
CTMX 20.69 +.11 +103 170 ..
22 48 7 E E 1.5 Cytori
CYTX .27 .00 +19 1.3m ..o
41 24 64 .. C 15.2 Cytosorbents CTSO 7.19 +.12 54 39 ..o
28 20 37 E D5.4 CytRx
CYTR 2.72 +.24 +12 500 ..o
D
66 34 92 D B+ 44.8 DBVTech
DBVT 35.03 .61 61 67 ..k
31 93 11 C D+47.7 DCPMids 14 DPM 21.12 .66 +20 649 8o
73 31 87 C B38.8 DCTIndu 3.0 DCT 37.70 .09 +30 1.0m 39o
55 35 65 D D 20.4 DDR
4.1 DDR 16.74 .22 29 2.3m ..o
6 32 10 E D1.8 DGSE
DGSE .34 .01 +2 18 ..
70 29 79 B B+ 10.5 DHIGrp
DHX 8.91 .13 +23 448 20o
79 78 69 B A 9.3 DHTHld
9 DHT 7.59 .46 +26 2.0m 7o
89 72 93 A B 3.5 DLHHldngs DLHC 2.87 .22 75 1 3
86 68 86 B B+ 30.0 DNBFcl 1.0 DNBF 27.89 +.34 +71 2 15
58 17 99 E C+ 5.0 DSHealthcr DSKX 2.84 .06 2 121 ..
39 60 17 B B 39.6 DSW
3.4 DSW 23.51 .31 21 2.1m 12o
39 2 68 .. .. 10.1 DTAsiaInvs CADT 10.00 +.00 99 1 ..k
74 83 68 D C 92.3 DTEEner 3.7 DTE 79.95 .94 +13 1.2m 16x
.. .. 68 .. D15.9 DTFTxF 5.7 DTF 14.84 +.11 +88 22 ..
16 23 20 C E 38.2 DTS
DTSI 23.01 .30 27 75 18o
4 28 2 C E 1.0 DXIEnergy
DXI .18 .01 +1 88 ..
22 47 15 C D 52.8 DXPEntrp DXPE 26.18 .03 +51 173 8o
35 18 53 E B+ 280 DailyJrnal DJCO 198.2 9.47 +75 1 99
3 30 2 D E 2.2 DakotaPlns DAKP .28 +.03 59 46 ..
30 27 34 D B+ 13.2 Daktron 4.5 DAKT 8.86 .35 +60 356 34x
18 21 14 C D23.5 DanaHlg 1.8 DAN 13.37 .58 10 1.9m 6o
80 83 80 B D+97.6 Danaher .6 DHR 91.89 2.24 +22 3.5m 22x
49 84 36 C C 6.7 Danaos
DAC 5.29 +.03 +2 25 4
23 11 25 C B+ 31.8 DagoEnergy r DQ 16.15 1.07 10 60 22o
62 80 37 B B 75.6 DardenR 3.8 DRI 58.39 .90 +30 2.2m 19
20 26 17 C B 18.7 DarligIngrds DAR 10.05 .14 28 1.0m 15o
31 7 33 C C 3.8 DataIO
DAIO 2.53 .29 11 7 22
31 31 35 C B13.5 Datalink
r DTLK 7.25 +.11 64 51 11o
20 59 5 E D 3.6 Dataram DRAM .78 .02 76 17 ..
36 42 58 E B9.3 Datawatch DWCH 6.26 .39 41 24 ..o
93 99 91 A C 43.47Dave&Bustr PLAY 40.09 +.10 +27 700 30o
15 22 10 .. D 30.0 DavidsTea DTEA 11.97 .03 44 82 ..
59 81 35 B D+85.2 DaVita
DVA 68.12 .01 +312 5.0m 15o
10 29 18 E D 7.3 DawsonGeo DWSN 3.41 .04 5 48 ..
.. .. 73 .. C 55.7 Db3xGerBdFt BUNT 49.42 +.44 96 0.4 ..k
.. .. 60 .. B 18.1 Db3xInvJpGv JGBD 14.69 +.10 +338 232 ..k
.. .. 46 .. B5.8 Db3ShrTrEtn SBND 4.57 .24 +128 65 ..k
.. .. 27 .. D+5.9 DbAgriDbLg DAG 3.33 ... +8 39 ..k
.. .. 64 .. D+37.7 DbAgriShrtEtnADZ 34.17 +.70 33 0.2 99
.. .. 12 .. D+8.3 DbBaseDbLg BDD 3.84 .15 +395 10 ..k
.. .. 98 .. B NH DbBaseDbShr BOM 26.81 +.93 +233 5 ..k
.. .. 94 .. A31.7 DbBaseShEtn BOS 29.99 +.24 57 0.3 ..k
.. .. 97 .. E NH DbCmdDblShr DEE 103.2 +10.81 67 0.1 99
.. .. 93 .. A+NH DbComdShrEtn DDP 59.30 +8.05 0 0.1 99
.. .. 99 .. C+ NH DbCrudShrEtn DTO 165.6 +5.12 45 15 ..k
.. .. 30 .. E 6.5 DbCrdOilLgEtn OLO 4.55 .06 46 6 99
.. .. 97 .. BNH DbCrudShtEtn SZO 94.04 +1.14 89 0.9 ..k
.. .. 25 .. E 28.5 DbGoldDblLng DGP 17.84 .75 +9 45 ..k
.. .. 93 .. C+ NH DbGoldDbShr DZZ 9.03 +.39 +64 696 ..k

52-wk
6 6 6 6 6 High
.. .. 86 .. C+ NH
.. .. 79 .. C 15.3
.. .. 43 .. C+ 10.4
.. .. 65 .. D14.2
.. .. 68 .. D13.7
55 78 72 E C 19.7
6 32 15 .. E 95.8
30 28 39 C C+ 98.2
50 27 76 E B 4.3
39 38 33 C B+ 26.0
18 19 28 .. C 17.3
.. .. 34 .. B11.9
34 52 18 D C 1.9
37 81 25 C D 48.5
17 30 18 D E 41.2
80 84 79 B B90.6
94 96 88 B C+ NH
64 78 92 E D+19.4
53 30 71 D D21.4
4 5 6 .. C 38.3
38 26 41 D B70.3
62 82 35 A E 69.8
51 9 73 E B6.9
46 33 36 C B75.9
3 19 4 D C+ 9.5
16 15 11 D B1.0
57 83 34 A D12.8
88 71 89 C A63.5
51 78 28 B D+33.7
18 24 9 E D9.9
65 4 98 E ANH
89 93 93 C D+20.3
33 36 41 E D+6.7
32 16 18 C A+16.7
16 11 22 D E 2.1
21 54 8 D E 8.0
17 23 21 E D+36.2
.. .. 45 .. D8.5
.. .. 42 .. D 14.9
.. .. 43 .. C+ 9.2
.. .. 45 .. B 8.7
.. .. 68 .. D14.3
.. .. 45 .. C 11.9
.. .. 61 .. C 14.8
.. .. 84 .. .. 27.1
.. .. 1 .. .. NH
.. .. 29 .. B50.7
.. .. 97 .. B59.3
.. .. 43 .. D+25.2
.. .. 61 .. C+ 25.2
.. .. 64 .. B25.4
.. .. 34 .. D32.1
.. .. 52 .. B24.7
.. .. 44 .. C+ 27.7
.. .. 24 .. D+14.4
.. .. 36 .. D+50.9
.. .. 54 .. C 31.4
.. .. 50 .. D 24.6
.. .. 38 .. B 23.7
.. .. 64 .. B+ 30.8
.. .. 52 .. B 30.4
.. .. 54 .. B29.8
.. .. 60 .. B 45.0
.. .. 63 .. C 25.6
.. .. 76 .. E 27.1
.. .. 68 .. .. 26.1
.. .. 43 .. B 25.6
5 15 9 B E 70.5
23 23 21 C C 49.6
4 22 2 .. B9.6
70 42 84 D D+103
72 99 35 A D 8.5
81 91 53 A C 122
82 44 96 D A42.1
85 87 90 A D231
.. .. 64 .. B 24.7
24 42 25 C B 40.0
63 75 36 A B 35.4
38 9 67 B B 85.8
25 7 21 B E 16.0
6 15 3 D E 2.7
3 12 8 E E 8.3
41 5 73 .. B27.3
43 85 15 B C+ 60.3
30 24 39 C D38.9
83 78 93 D B 13.5
40 4 83 E A 49.3
90 64 97 B B 6.9
19 21 15 D B18.8
83 64 88 C B75.4
26 24 8 D D+4.4
49 78 9 D B35.9
20 61 12 C D 144
83 46 85 B A18.7
51 2 95 .. .. 15.6
61 88 32 A C 114
43 15 47 C A30.7
25 11 31 .. D17.1
59 78 37 B D 52.3
.. .. 36 .. C 36.7
.. .. 69 .. D+113
.. .. 66 .. C+ 52.0
.. .. 51 .. C+ 19.6
.. .. 70 .. C 73.3
.. .. 4 .. B98.2
.. .. 61 .. C 64.5
.. .. 79 .. C 40.7
.. .. 29 .. B 59.0
.. .. 25 .. D39.5
.. .. 60 .. B64.8
.. .. 40 .. D104
.. .. 4 .. C 242
.. .. 24 .. C 48.1
.. .. 73 .. B 27.2
.. .. 40 .. C 25.3
.. .. 55 .. B 37.9
.. .. 60 .. B 97.6
.. .. 9 .. D+68.8
.. .. 33 .. C 60.0
.. .. 62 .. C 35.7
.. .. 85 .. B 152
.. .. 11 .. C+ 68.5
.. .. 47 .. C 40.0
.. .. 4 .. C+ 214
.. .. 40 .. B43.8
.. .. 88 .. A56.4
.. .. 55 .. C+ 26.7

Vol% Vol P
DbGoldShrt DGZ 17.26 +.36 4 65 ..k

DEInvCO 5.0 VCF 14.47 +.23 36 4 ..k
DEInv
7.3 DDF 8.65 .08 +58 25 ..
DEInvMN 4.8 VMM 13.21 +.10 +33 16 ..k
DelaNatl 5.6 VFL 12.94 +.07 27 7 ..k
DeanFds 1.6 DF 17.57 .33 49 907 18o
Deckers
DECK 49.30 1.24 11 1.0m 11o
Deere
3.1 DE 76.91 1.28 7 3.4m 13o
DehaierM DHRM 2.47 +.01 65 58 13k
DelFrisco's DFRG 14.35 +.10 +22 316 18o
DelTaco
TACO 10.21 .19 18 335 ..o
DEEnhG
9 DEX 9.15 .01 +143 165 ..
Delcath
DCTH .55 +.11 +6 190 ..
DelekLog 7.7 DKL 29.63 1.71 6 40 10o
DelekUS 2.6 DK 23.10 .40 12 969 12o
DelphiA 1.2 r DLPH 83.46 2.30 21 1.6m 16o
DeltaAir 1.1 r DAL.51.03 1.09 +9 10m 12o
Delta
r DLA 15.86 +.09 90 1 15
DeltaNG 4.0 DGAS 20.69 ... +45 6 23
DeltaTech DELT 1.92 .25 +90 6 2k
DelticT
.7 r DEL 59.40 .23 22 31 99
Deluxe
2.2 DLX 54.38 1.23 30 195 12o
DemandMed DMD 5.62 +.04 73 15 ..o
Demandwre DWRE 52.86 .17 4 485 99o
DenbryR 13 DNR 1.92 .17 +138 28m 2o
DenisnMngn DNN .38 +.01 +139 1.1m ..o
Dennys
r DENN 9.69 .09 25 417 22o
Dentsply .5 XRAY 60.26 .19 44 655 23o
Depomed DEPO 18.85 .28 27 1.5m 27o
DermaSci
DSCI 4.37 .12 64 100 ..o
Dermira
DERM 33.18 .15 +50 207 ..o
DescSys
DSGX 19.59 +.12 +29 38 78
DestinatnXL DXLG 5.00 .10 42 62 ..o
DestMtr 8.8 DEST 9.07 +.09 +127 327 ..o
Deswell 10 DSWL 1.35 +.02 59 26 ..
Determine DTRM 2.59 +.08 +71 13 ..
Deutsch 3.5 DB 23.62 .23 1 1.7m ..o
DeuGlbH 7.3 LBF 7.43 +.01 66 3 ..x
DeuHiIn 5.6 DHG 12.79 ... +20 59 ..x
DeuHiIn 7.9 KHI 7.75 .12 +81 45 ..x
DeMltiM 6.9 KMM 7.38 .08 +44 78 ..x
DeuMuni 6.4 KTF 13.19 +.06 14 69 ..x
DeuStrat 6.5 KST 10.21 .03 +10 9 ..x
DeuStrat 6.5 KSM 12.90 +.02 3 19 ..x
DeuXCsi32.9 ASHX 25.78 +.43 89 0.3 99
DxFtsDevExUsDEEF 24.53 +24.53 0 2 99
DeuXHar .4 ASHR 28.30 .05 54 978 ..
DeuXCsi .4 ASHS 42.86 +1.04 +139 270 ..
DXXHiYl 6.3 HYIH 21.76 +.34 78 0.2 99
DXInvG 3.3 IGIH 23.84 .13 +208 4 99
DeuXJpx 1.0 JPN 23.65 +.03 +474 46 99
DeuXMA 5.0 DBAP 21.86 +.07 89 0.4 99
DxMsAll4.2 HDAW 22.65 +.08 88 0.2 99
DeuXAll 3.7 DBAW 22.96 +.04 +762 261 ..k
DeuXMBz 30 DBBR 8.88 +.24 71 1 ..k
DXMscCh 13 CN 31.15 ... 57 0.6 ..k
DeuXMsE 3.2 DBEF 27.15 .10 +76 6.3m 99o
DxMsEaf .8 HDEF 22.62 .08 62 1 99
DeuEM 3.5 DBEM 18.22 .11 13 128 99
DxMsEur 4.8 DBEZ 26.44 .04 +429 258 99
DeuXMsE4.7 DBEU 25.74 .14 +17 1.9m 99
DeXGerm 5.5 DBGR 24.35 +.23 43 28 99
DeuXMsc 3.5 DBJP 38.96 .19 +125 1.2m 99o
DeXSKor .1 DBKO 22.62 .28 99 2 ..k
DeXMuni 3.0 RVNU 26.26 +.31 92 0.4 99
DxXRus1000 DEUS 24.66 +.41 90 1 99
DXSpHdG .9 DBIF 21.28 .12 41 1 99
DevonEn 3.3 DVN 28.98 1.59 +189 16m 11o
DevryEd 1.4 r DV 24.93 .30 27 427 10o
DexMedia DXM .14 .04 45 164 ..o
DexCom
DXCM 81.73 .29 43 484 ..o
DHXMed .7 DHXM 6.13 +.02 6 3 15
Diageo 3.1 DEO 108.8 2.23 +14 473 16
DimdFds DMND 39.83 .31 84 86 36o
DiamHill
DHIL 197.2 1.00 38 7 17
DiaHilV .4 DHVW 23.55 .30 +32 9 ..k
DiamndOf 2.4 DO 21.17 .82 18 2.1m 7o
DiamondRs DRII 25.58 .67 15 576 15o
Diamondbck FANG 68.75 3.61 +79 2.0m 41o
Dmndroc 4.9 DRH 10.18 .13 30 1.6m 16
DianaCo 1.4 DCIX .71 .03 +18 83 99o
DianaShpg
DSX 3.58 .14 +17 569 ..o
DicernaPhrmDRNA 14.57 +.67 +109 235 ..
DicksSp 1.5 DKS 36.19 .97 45 1.7m 11o
Diebold 3.8 DBD 30.51 .61 28 399 19o
Digi
DGII 11.93 .16 +54 216 56o
Digimrc 1.4 DMRC 32.57 .67 48 66 ..
Digirad 3.5 DRAD 5.70 .04 58 48 25
DigtlAlly
r DGLY 6.78 +1.31 +174 404 ..
Digital
4.6 DLR 73.87 +1.31 +22 1.3m 49o
DigitalTurb APPS 1.47 .03 38 181 ..o
DigitlGlobe r DGI 15.01 +.25 +38 1.2m 55o
Dillards
.4 DDS 67.82 .92 24 496 8o
DimeCty 3.1 DCOM 17.83 .13 4 143 14o
DimnsnTher DMTX 12.55 +2.57 17 145 ..
Dineequ 4.4 r DIN 84.18 2.04 42 108 14o
Diodes
r DIOD 23.40 .28 +1 194 21o
Dipexium DPRX 10.95 +.38 68 10 ..
DiplomatPhr DPLO 31.31 .18 32 618 69o
Direxn20Bear TMV 26.94 .94 16 510 ..o
Dirxn20Bull TMF 78.18 +2.54 +91 263 ..o
Direxn710Bl TYD 45.00 +.64 90 0.1 ..
Direxn710Br TYO 16.71 .08 +102 25 ..
DXAlCp .8 KNOW 70.79 .97 13 18 ..
DirexBzlBll3 BRZU 14.17 1.20 +177 826 ..
DxCsiChnBr CHAD 42.17 .45 35 137 99o
DxDvMktBr3x DPK 31.39 +.97 4 10 ..o
DxDly300ChnCHAU 23.30 +.01 18 284 99o
DXDlyFtE .9 EURL 24.27 .92 +43 44 ..k
DirxDlyJpBl3 JPNL 45.99 1.35 9 8 ..
DirxDlyG .0 JDST 33.03 +4.50 18 774 ..
DirxDlyGl .0 JNUG 29.06 5.41 +14 1.1m ..
DXDlySKrBll KORU 22.67 1.22 59 2 ..k
DXDlyS 1.5 LLSP 26.18 .27 14 24 99
DXDSp5Br3x SPXS 17.08 +.73 +9 5.9m ..o
DXSp5B 1.5 SPUU 33.07 .46 +143 9 ..k
DXDSp5Bll3x SPXL 82.88 3.83 +79 2.9m ..o
DirxEnBull
ERX 23.23 1.76 +10 3.1m ..o
DxFinlBear3x FAZ 41.09 +1.69 +72 1.7m ..o
DirxFinBull FAS 29.49 1.26 +37 6.3m ..o
DXFtseChBr YANG 101.8 +3.49 54 77 ..o
DXFtseChBll YINN 17.48 .69 13 665 ..o
DxGldMnrBr3 DUST 18.80 +2.80 26 9.1m ..o
DxGldMnrBl3NUGT 22.12 4.70 +77 13m ..o
DXHlthcrBl3xCURE 32.71 1.12 26 295 ..o
DxHmSpBr3 CLAW 44.51 .69 +940 5 99
DXiBil
.2 IBLN 24.29 .21 81 1 ..k

52-wk

Vol% Vol P
6 6 6 6 6 High
.. .. 17 .. D27.4
.. .. 83 .. C 62.5
.. .. 67 .. B 68.0
.. .. 99 .. .. NH
.. .. 1 .. E 266
.. .. 94 .. C 40.5
.. .. 31 .. B258
.. .. 13 .. C 37.6
.. .. 54 .. A61.0
.. .. 67 .. B 66.4
.. .. 6 .. D 59.8
.. .. 71 .. .. 43.6
.. .. 99 .. A109
.. .. 2 .. E 41.1
.. .. 83 .. C 58.2
.. .. 31 .. D+87.3
.. .. 63 .. D 22.2
.. .. 43 .. E 26.0
.. .. 8 .. E 36.5
DirxIndiBul3 INDL 12.74 +.09 +20 164 ..o

DxMcBear3x MIDZ 45.93 +1.64 +32 22 ..o
DXNs100 .9 QQQE 64.74 1.10 46 7 ..
GASX
GASX 79.09 +5.19 +10 9 99
DirxNtgs3Bll GASL 5.38 .43 +75 1.4m ..o
DirxRetail3Bl RETL 37.34 1.65 29 35 ..
DXRussBr3x RUSS 36.77 +.85 16 389 ..o
DXRusBull3x RUSL 11.89 .38 +1 1.3m ..o
DXS500Vl 1.4 VSPY 55.03 .06 31 2 ..
DxSpBioBr3 LABD 33.45 +1.01 41 539 99o
DxSpBioBul3 LABU 19.97 .69 43 1.4m 99o
LABS
LABS 41.39 1.77 90 0.4 99
DxSpO&gBr3 DRIP 96.15 +8.24 +44 55 99o
DxSpO&gBl3 GUSH 6.35 .67 +268 688 99o
DxScBear3x TZA 45.15 +1.40 6 3.8m ..o
DxSmiBear3x SOXS 40.80 +1.70 47 59 ..o
DXTtMkBr1x TOTS 19.11 .02 +43 2 ..
DXValLn 4.0 VLSM 22.23 .07 91 0.4 99
DXZcksM 18 ZMLP 15.33 1.08 +31 63 ..k
.. .. 96 .. D 40.5
.. .. 29 .. D+29.5
.. .. 7 .. D51.1
.. .. 29 .. E 30.8
.. .. 73 .. A105
.. .. 24 .. D99.0
49 65 33 A D34.9
68 69 48 B B66.7
51 65 31 A E 35.8
13 38 3 D E 1.8
58 78 32 B C 80.8
25 44 16 B D17.2
.. .. 41 .. D18.4
15 2 16 D C 5.2
.. .. 23 .. B 15.8
12 5 9 E E 11.5
.. .. 43 .. D11.0
17 53 12 E D 0.6
42 31 44 B B+ 44.5
72 86 58 B B 81.4
64 35 79 B C+ 84.2
5 10 9 E D+20.3
22 24 25 B D 44.3
71 75 53 B B80.9
1 22 1 C E 7.2
66 90 75 .. C 119
28 32 39 D D+48.3
32 40 26 C C 39.5
67 76 44 D C+ 16.5
3 13 5 B E 26.8
61 78 43 A B17.6
67 81 47 A D 53.8
.. .. 34 .. D+20.7
.. .. 84 .. A26.5
80 74 63 A B24.5
87 91 77 C B32.3
40 45 37 C C+ 78.2
48 75 50 E D1.2
37 32 43 E B2.9
69 83 83 C C 57.1
98 98 88 A D+33.1
96 80 94 A B+ 94.2
50 77 23 A E 68.0
12 42 2 D C 1.2
29 31 50 .. B2.9
65 14 93 C B 29.8
96 83 80 A B 65.2
.. .. 34 .. D+3.8
.. .. 76 .. B13.1
.. .. 64 .. E 10.1
.. .. 71 .. B8.3
.. .. 76 .. B+ 8.7
43 67 30 B C+ 81.8
.. .. 29 .. D+79.0
.. .. 95 .. B72.9
.. .. 12 .. D+31.4
.. .. 42 .. C 42.5
.. .. 22 .. C 54.9
.. .. 84 .. C 41.0
2 43 1 E E 1.4
56 50 56 D C 12.2
80 69 84 B D+134
15 14 13 E E 33.5
.. .. 24 .. E 21.8
.. .. 5 .. D16.5
.. .. 58 .. D+9.9
61 51 50 C B+ 90.0
66 32 82 C C+ 22.7
86 60 95 A .. 17.0
31 54 37 .. D+137
66 84 40 A C 56.8
85 60 81 B B 38.3
64 31 97 E B 3.4
66 2 99 D A37.8
97 99 98 B C 90.8
33 80 8 A E 21.0
8 23 7 E D 16.9
52 49 84 D B2.9
62 39 93 E B32.5
18 24 3 D E 34.7
39 36 39 A D+8.6
DirxEnBear
ERY 30.62 +2.09 21 1.5m ..o
DirMCBull3x MIDU 20.71 .77 48 60 ..o
DirLatBull
LBJ 13.67 .43 +151 31 ..
DirREBear
DRV 20.25 +.27 35 30 ..o
DirREBull
DRN 73.57 .98 +16 167 ..o
DirxSCBull TNA 63.99 2.13 +21 6.0m ..o
DiscoveryC DISCK 25.38 .73 +50 2.6m 14o
Discover 2.1 r DFS 53.88 1.03 +31 4.1m 10o
DiscoveryA DISCA 26.48 .70 9 2.9m 14o
DiscvyLabs DSCO .22 +.01 22 774 ..o
DishNetwk DISH 58.14 1.03 +20 1.4m 21o
Diversi 2.9 DVCR 7.68 +.06 +81 9 19
DivrsRea 11 DRA 15.24 .03 +174 249 ..k
DivrsRestau SAUC 2.44 +.04 +28 33 ..
Div&Inco 15 DNI 10.78 .04 +12 66 ..k
DixieGroup DXYN 5.83 .07 89 11 ..
DNPSlct 8.4 DNP 9.28 ... +22 451 ..k
DocSecurty DSS .18 .01 80 25 ..
DolbyLab 1.4 DLB 34.09 +.08 +39 455 15o
DollarG 1.2 r DG 71.54 .29 32 3.1m 18o
DollarTree DLTR 76.58 2.29 22 2.6m 30o
Dominion 7.4 DDC 8.07 .13 43 325 ..o
Dominin 3.0 DM 26.92 .56 +58 254 22o
Dominio 3.8 D 67.54 .03 +21 2.8m 18o
DmRsBW 97 DOM .40 ... 18 56 1o
Dominos 1.1 r DPZ 109.4 +.15 +38 857 34o
Domtar 4.3 r UFS 37.07 1.15 +18 575 10o
Donalds 2.4 r DCI 28.00 +.07 +84 1.3m 18o
DonglA 4.0 DGICA 13.49 .15 24 10 16
Dorches 8.2 DMLP 9.34 .35 +231 206 15o
DorianLPG
LPG 11.47 .42 33 193 8
Dorman
DORM 46.67 .36 23 206 17o
Doubleln 10 DSL 16.53 +.12 +124 1.1m ..
Doublelin 7.7 DBL 25.83 +.39 +371 356 ..k
DouglD 4.2 PLOW 21.41 .54 +25 138 11x
Douglas 2.9 DEI 30.30 .29 7 839 84o
Dover 2.8 r DOV 59.46 1.99 +25 2.1m 14o
DoverDG
DDE .96 ... +76 30 48
DoverMot 2.4 DVD 2.12 .08 +32 13 ..
DowChm 3.7 DOW 50.25 .47 +6 13m 14o
DRHorton 1.0 DHI.31.52 .74 46 2.8m 15o
DrPepper 2.1 r DPS 93.03 1.05 1 1.3m 23o
DrRedyL .7 RDY 44.24 .93 +35 778 19o
Dragonwve DRWI .10 .00 +118 1.7m ..k
Drdgold 4.8 DRD 1.47 .05 +2 63 18k
Dreamworks DWA 25.53 .23 46 380 ..o
DrewIndust DW 59.85 .91 +37 188 20o
DreyfHi 11 DHF 2.94 +.03 +107 516 ..k
DryMnBd 6.1 DMB 12.25 +.09 +49 76 ..k
Dreyfus 5.9 DMF 9.23 +.08 +57 73 ..k
DryfStr 6.1 DSM 7.97 +.07 +32 127 ..
DryfStr 6.0 LEO 8.43 +.05 +42 158 ..k
DrilQuip
r DRQ 58.02 1.41 13 378 11o
DirxDMBull DZK 49.67 1.59 83 3 ..o
DirxEMBear EDZ 46.87 +1.65 +21 766 ..o
DirxEMBull EDC 11.64 .46 +64 2.2m ..o
DrxSOXB .0 SOXL 26.66 1.23 6 393 ..o
DirxTcBear TECS 30.92 +1.34 2 46 ..o
DirxTcBull TECL 37.00 1.82 +33 188 ..o
DryShip 99 DRYS .09 .01 +82 4.7m ..o
DSPGroup r DSPG 9.72 .20 25 26 30
DSTSyst 1.0 DST 116.1 .42 +12 216 19o
Ducmmun
DCO 15.61 +.19 +45 85 ..o
D&PGlob 10 DPG 13.97 .02 +17 225 ..
Duff&Phl 24 DSE 5.14 .17 +105 322 ..
DuffPhU 6.5 DUC 9.24 +.05 +238 126 ..
DukeEne 4.7 DUK 70.50 +.47 +23 4.1m 15o
DukeRlty 3.4 DRE 21.12 +.02 7 2.5m 44o
DuluthB
DLTH 15.70 .66 33 253 20k
DunBrad 1.8 DNB 104.1 1.80 +20 220 14o
Dunkin 2.5 DNKN 42.94 .29 +33 1.9m 22o
DupontF 5.9 DFT 32.02 .24 27 445 28o
Durect
DRRX 2.27 .01 +16 282 ..o
Dyax
DYAX 37.45 .29 61 1.3m ..o
Dycom
r DY.79.29 2.91 26 544 25o
Dynagas 19 DLNG 8.66 .97 +297 328 5o
DynMat 2.6 BOOM 6.16 .25 +47 134 ..o
Dynasil
DYSL 1.74 .01 +30 25 ..
Dynavax
DVAX 27.27 +.49 4 490 ..o
Dynegy
r DYN 10.25 .04 +69 5.5m 99o
DynexCap 14 DX 6.67 +.10 +29 351 7o
2 6 7 C D 4.8
12 26 5 B C 15.8
91 85 77 A B65.8
14 36 10 B E 92.8
55 96 11 A C+ 35.3
64 99 38 A D92.4
4 41 6 E E 24.6
17 33 7 .. E 11.7
.. .. 41 .. B 26.8
.. .. 67 .. C 53.3
.. .. 84 .. C 27.0
1 12 2 D E 22.2
.. .. 62 .. D12.0
14 12 32 E C+ 4.1
70 54 88 C B31.5
60 23 47 B B11.5
73 29 99 C B 18.4
58 37 77 C D8.5
.. .. 34 .. D 20.7
.. .. 4 .. E 57.7
.. .. 26 .. D18.8
.. .. 97 .. C 17.6
.. .. 13 .. C+ 37.0
.. .. 13 .. C 30.2
ECAMarc 20 ECT 1.40 .02 3 47 3o

EPEnergyA EPE 3.48 .29 13 2.4m 4o
EPRPrpty 6.3 EPR 57.41 +.47 8 306 19o
EQT
.3 EQT 47.75 .46 +38 2.7m 27o
EQTGro 2.2 EQGP 18.26 1.53 +81 320 38o
EQTMids 4.0 EQM 68.26 .56 7 473 15o
ERAGroup
ERA 9.10 .46 +118 345 23o
EssaPharma EPIX 4.22 .10 96 0.1 ..
EssDpVal 2.4 DVP 21.80 .54 +999 788 ..k
EssVide .8 VBND 49.47 +.13 +360 71 ..k
EtctEMk .0 EMQQ 23.97 +.14 62 2 ..k
EVEnrgy 92 EVEP 2.17 .28 +9 858 ..o
EVTxDiv
9 ETY 11.13 .14 +39 550 ..
EXFO
EXFO 2.74 +.01 +215 86 39k
ETrade
r ETFC 29.95 .57 +17 3.2m 26o
ECmCnDng DANG 7.15 .02 45 335 ..o
eFuture
EFUT 10.84 .83 76 121 20
EHouse 8.0 EJ 6.23 +.03 43 301 25o
ET2xLv 21 BDCL 15.86 +.07 47 122 ..
ETracs2 35 MLPL 15.88 .98 +87 486 ..
ETr2xM 30 MORL 13.14 +.21 +19 221 ..k
ETrcsAlrMl MLPS 16.67 +.38 +9 20 ..
ETrcAl 9 MLPG 19.39 .32 71 0.4 ..
ETAlerMl 9 AMU 15.84 .60 +180 1.2m ..k
D5

52-wk
Vol% Vol P

.. .. 24 .. E 21.4 ETDjBlmCdt DJCI 13.83 .15 15 8 ..
.. .. 22 .. B+ 14.2 ETrLPlat
PTM 8.93 .33 65 1 ..
.. .. 12 .. D35.8 ETrMWF8.9 MLPW 19.01 .61 +386 108 ..k
.. .. 57 .. C+ 53.9 ETMth2x 7.7 DVYL 44.72 .21 0 3 ..k
.. .. 63 .. A 58.5 ETM2xLv 6.0 SDYL 50.25 1.03 +409 17 ..k
.. .. 73 .. B37.0 ETMth2xLSP SPLX 31.10 .06 56 0.8 ..k
98 94 96 A D 55.6 Eagle
EGBN 52.00 .99 6 131 21o
75 37 84 C B13.2 EagleBa 2.6 r EBMT 12.00 .13 17 7 17
6 55 4 E E 14.9 EagleBlk
EGLE 3.31 .03 56 14 ..
.. .. 29 .. D 25.0 EagleGr 8.3 EGIF 15.75 +.75 +20 49 99
46 59 20 B D88.8 EagleMt .7 r EXP 60.08 1.13 29 603 20o
57 16 99 .. C+ 104 EaglePharm EGRX.96.82 3.05 +28 427 ..o
.. .. 29 .. D+21.7 EaglePoint 14 ECC 16.78 +.07 +32 17 99
51 14 96 E C+ 9.9 Earthli 2.5 ELNK 7.90 .18 +2 873 ..o
18 10 27 E A31.0 EarthstnEnrg ESTE 15.60 2.55 +999 118 ..
87 81 79 A D 46.5 EastWst 1.9 EWBC 42.29 .53 +16 995 15o
98 78 88 A A18.8 EastGov 5.0 DEA 17.54 .31 +272 367 51
68 55 78 C A20.7 Eastern 2.4 EML 18.24 +.79 31 6 15
87 69 79 C E 7.2 EstrnVA 1.2 EVBS 6.78 .03 57 8 23
82 77 55 B B 67.4 Eastgro 4.3 EGP 55.98 .65 50 81 36
55 73 43 A D 83.9 Eastman 2.8 EMN 66.80 1.72 26 938 9o
16 31 16 E B 22.2 EastmKodk KODK 12.42 .50 36 115 ..o
.. .. 80 .. B21.7 EVNMuOp 4.8 EOT 21.64 +.28 31 24 ..k
32 62 25 C D73.8 EatonC 4.4 ETN 50.13 1.86 +11 4.5m 11o
.. .. 59 .. C 14.5 EVEnEqI 7.8 EOS 13.50 .09 7 117 ..k
.. .. 62 .. B14.2 EVEnhEq 7.9 EOI 13.00 .01 +62 161 ..k
.. .. 51 .. D11.4 EVRiskM 10 ETJ 10.19 +.08 +92 342 ..k
.. .. 53 .. B 12.3 EVTxGBW 10 ETW 11.22 .10 +51 547 ..k
.. .. 75 .. D 16.8 EVTMBWI 7.8 ETB 16.55 .06 +5 86 ..k
.. .. 72 .. C 15.5 EVTMBWO 8.9 ETV 15.02 .17 +47 222 ..k
.. .. 42 .. B26.2 EVTAdGl 9 ETO 21.76 .04 +39 50 ..
.. .. 57 .. B 14.0 EVTxABdO 9 EXD 12.43 +.05 +93 52 ..k
.. .. 75 .. B12.4 EVCAMu 5.7 EVM 12.01 +.08 +22 55 ..k
.. .. 69 .. B13.8 EatnVCA 5.3 CEV 13.12 +.05 +2 18 ..
.. .. 75 .. B13.3 EatnVMI 5.4 EMI 12.85 +.12 +8 3 ..
.. .. 75 .. B13.4 EVMuniBd 5.9 EIM 12.90 +.17 +24 168 ..k
.. .. 72 .. C 13.3 EatnVNJ 5.9 EVJ 12.30 +.10 +141 16 ..
.. .. 77 .. B+ 13.2 EVNYMu 5.5 ENX 12.88 +.09 +55 32 ..k
.. .. 69 .. C+ 14.2 EatnVNY 5.9 EVY 13.61 +.01 +49 13 ..
.. .. 75 .. C 14.8 EatnVOH 5.3 EVO 13.89 +.04 81 0.6 ..
.. .. 69 .. D12.7 EatnVPA 6.0 EVP 12.00 +.10 +237 12 ..
31 46 28 B D44.2 EatonVa 3.3 r EV 31.89 .09 +25 1.1m 13o
.. .. 69 .. C+ 13.7 EVCAMu2 5.8 EIA 12.69 +.02 +47 12 ..k
.. .. 38 .. D17.4 EatonVa 7.9 EFF 14.11 ... +123 51 ..
.. .. 44 .. D+14.9 EVFltRt 7.3 EFT 12.55 +.10 +60 195 ..
.. .. 46 .. C 14.7 EVLtdDur 9 EVV 12.57 +.13 +22 507 ..k
.. .. 75 .. C 15.1 EVMAMu 5.3 MAB 14.38 +.13 +85 5 ..k
.. .. 79 .. C 14.9 EatnVMA4.9 MMV 13.96 +.14 97 0.1 ..
.. .. 72 .. C 14.4 EVMIMu 5.8 MIW 13.51 +.18 88 0.5 ..k
.. .. 79 .. C 13.4 EVMuni2 5.5 EIV 13.18 +.30 +86 38 ..k
.. .. 78 .. B18.5 EVMuniI 4.7 ETX 18.18 +.19 +24 46 ..
.. .. 75 .. C 14.3 EtnVMnTr 6.4 EVN 13.28 +.08 +70 82 ..
.. .. 81 .. C 14.9 EVNJMu 5.5 EMJ 13.61 +.17 +128 8 ..k
.. .. 75 .. C 12.7 EVNYMu2 5.5 NYH 12.45 +.17 +47 7 ..k
.. .. 82 .. C 14.4 EVOHMu 5.2 EIO 13.35 +.12 +143 7 ..k
.. .. 77 .. B 13.4 EVPAMu 5.9 EIP 13.00 +.19 73 1 ..k
.. .. 51 .. C 15.1 EatnVSh 8.2 EVG 13.20 +.08 13 64 ..
.. .. 43 .. C 6.6 EVSrInc 7.4 EVF 5.68 +.02 +19 139 ..k
.. .. 51 .. B18.0 EVTxAdG 7.9 ETG 15.59 .05 +55 215 ..
.. .. 38 .. D14.9 EVSrFlt 7.6 EFR 12.34 +.01 +39 175 ..
.. .. 53 .. C 21.1 EVTxAdv 9 EVT 19.17 .13 +43 187 ..
.. .. 46 .. D10.2 EVTxMGlo 10 EXG 8.83 .07 +41 1.1m ..
75 44 87 D B29.8 eBay
EBAY 28.05 .52 44 7.3m 13o
98 87 96 A D+38.3 Ebix
.9 r EBIX 33.26 +.91 8 333 15o
21 47 14 E D 17.8 Echelon
ELON 5.55 .01 +46 20 ..
55 87 26 B D 34.4 EchoGlbLog ECHO 21.00 .25 57 166 21o
31 19 39 E C 3.0 EchoTherapt ECTE 1.48 +.00 83 3 ..
17 32 22 E E 56.0 EchoStar
SATS 36.88 .77 +26 129 22o
6 3 2 D E 8.2 EclipseRes
ECR 1.37 .19 +26 1.2m ..o
89 82 74 C A122 Ecolab
1.2 ECL 115.3 2.59 20 1.1m 26o
45 33 68 D C 12.0 EcolgyE 4.7 EEI 10.13 .15 18 4 13
2 5 10 E D18.4 Ecopetr
15 EC 6.85 .11 +25 1.2m 28o
7 2 10 D E 8.4 EcostimEnrgr ESES 2.79 +.23 +70 16 ..
67 43 95 E B 6.6 EDAPTMS EDAP 4.22 .03 85 44 ..o
83 78 96 E B 20.5 Edenorn
EDN 17.42 +.23 +27 110 3
23 2 61 .. E 25.9 EdgeThera EDGE 12.56 +.07 +76 162 ..
65 43 84 D E 8.3 Edgewater EDGW 7.70 .01 +198 46 85
42 54 26 D C+ 107 Edgewell 2.6 r EPC 75.85 2.12 12 495 26o
56 47 61 C D69.6 EdisonI
3.2 EIX 60.90 +.05 40 1.4m 14o
77 43 91 C C+ 39.7 Education 3.9 EDR 37.62 .13 64 193 99o
86 70 99 C A17.6 EduDevlp 2.7 EDUC 13.47 .62 3 46 34k
92 96 90 A C 83.4 EdwrdlifeSc EW.80.99 .58 57 881 36o
53 2 87 E B 5.5 Egain
EGAN 4.55 .34 +40 15 ..o
46 6 76 E C 17.0 EgaletCorp EGLT 11.21 +.47 1 117 ..
.. .. 29 .. B21.0 EgshByd 1.2 BBRC 15.10 .25 +178 225 ..k
.. .. 34 .. C 15.6 EgsEmQu 3.6 HILO 11.68 .11 +167 13 ..k
.. .. 40 .. B28.5 EgEmMkC .9 ECON 21.90 .30 +59 691 ..
.. .. 34 .. B 24.8 EgEMD 1.2 EMDD 18.63 .17 +234 96 ..k
.. .. 54 .. C 37.8 EgIndiaCnsm INCO 31.63 +.12 80 8 ..k
.. .. 33 .. C 14.0 EgIndiaIn 12 INXX 10.26 +.05 77 9 ..k
.. .. 57 .. C+ 18.9 EgIndiaSmCp SCIN 15.20 +.29 0 4 ..k
32 77 18 E D29.2 eHealth
EHTH 10.27 .02 +7 132 18o
73 48 89 D B+ 19.0 EhiCarSvcsA EHIC 12.23 .07 35 85 14
49 29 84 C C+ 80.7 EIduP
2.3 DD 65.23 1.00 26 4.9m 20o
90 63 97 B B 12.3 EightbyEgt r EGHT 11.33 +.18 +5 706 66o
63 46 74 D C+ 42.2 ElPasoEle 3.1 EE 37.55 +.27 16 174 17o
39 66 20 B C+ 29.2 ElPolloLoco LOCO 12.66 .34 26 614 18o
12 50 6 .. E 2.2 ElbitImg EMITF .70 .05 26 32 ..
92 73 94 B B90.4 ElbitSys 1.7 ESLT 86.93 +1.12 +68 29 16
11 18 16 D B+ 8.0 Eldorad
.4 EGO 2.84 .13 28 2.9m 31o
88 77 99 D B 10.7 EldoradoRsrts ERI 10.57 +.69 +33 200 ..o
54 53 43 E A8.0 Electro 6.2 ESIO 5.13 +.06 +30 112 ..
22 20 26 D D 14.8 ElctroR 5.4 ELRC 9.27 .15 +23 40 17
60 71 37 B D 4.6 ElectroSns ELSE 3.62 +.02 85 0.6 9
40 13 40 C D 2.8 Electromed ELMD 1.87 .02 +5 23 14
84 58 92 B C 76.9 ElecArts
EA 71.12 .92 27 3.0m 29o
89 88 82 B C 49.8 ElecImag
EFII 47.16 .27 38 168 24o
34 2 58 .. .. 9.9 ElectrumSpcl ELEC 9.51 .29100 0.3 99
20 58 12 D E 0.9 ElephantTalk ETAK .27 +.04 +129 298 ..
19 41 16 .. C 13.8 ElevenBio EBIO 2.80 .03 52 38 ..o
72 73 82 B C 92.9 LillyEl
2.4 LLY 86.22 .07 34 3.5m 25o
25 24 21 E C+ 21.7 ElizArden RDEN 9.98 .40 43 83 ..o
.. .. 52 .. C 25.3 Elk500C 2.1 CAPX 22.67 .01 74 0.6 99
95 98 87 A D+82.97EllieMae
ELLI 65.14 +1.30 +72 912 39o
54 62 42 A E 21.7 Ellingt
11 EFC 17.19 +.18 12 89 8o
24 13 31 C C+ 17.0 EllngRd 14 EARN 12.53 +.26 +85 66 ..
.. .. 50 .. B8.8 Ellswor
.4 ECF 7.69 +.04 16 20 ..k
.. .. 49 .. E 7.6 ElemnRiciAg RJA 6.27 .01 1 129 ..k
.. .. 12 .. E 4.4 ElmnRiciEnrg RJN 2.23 .04 +249 265 ..k
.. .. 30 .. E 8.3 ElmnRiciMetal RJZ 6.26 .12 +223 33 ..k
.. .. 24 .. D+6.6 ElmnRiciTotRe RJI 4.52 .04 14 1.0m ..
40 9 59 E B27.3 ELong
LONG 17.14 .01 +16 29 ..
8 18 17 E D3.7 eMagin
EMAN 1.87 ... 57 12 ..o
79 81 82 E B19.2 EmbtldA 2.5 AKOA 16.21 +.14 74 1 17
63 41 61 D B+ 38.1 Embraer
.4 ERJ 29.79 .43 +28 1.2m 14o
64 80 61 E D24.0 EmbtldB 2.4 AKOB 18.62 +.30 +12 43 18
48 61 55 B D 30.9 EMC
1.8 EMC 25.57 .43 48 11m 13o
88 98 84 D B26.8 EMCInsr 3.0 EMCI 25.28 1.32 +99 45 10
77 69 57 B C+ 27.2 Emclaire 4.1 EMCF 23.45 .93 +158 3 10
D6

52-wk
Vol% Vol P

77 86 77 C C 52.4 EmcorGrp .7 EME 47.56 1.32 +8 358 18
88 78 85 C D+8.5 Emcore
EMKR 6.68 .21 28 168 47o
4 23 2 D C 28.6 EmeraldOil EOX 1.12 .09 49 169 ..o
18 54 1 C D+67.4 EmergeE 63 EMES 4.25 .66 3 878 4o
15 24 14 D D7.5 EmergntCap r EMG 3.87 .02 85 19 ..o
93 84 94 A B39.07EmergBio EBS 37.53 .58 +3 361 26o
28 41 30 B E 63.4 Emerson 4.2 EMR 45.00 1.10 +12 5.0m 11o
10 15 25 E D1.5 EmersonRad MSN 1.00 +.01 68 6 33
34 73 5 C D2.2 EmmisA EMMS .66 .04 +3 65 ..k
75 46 88 D A31.5 EmpreDist 3.9 EDE 26.76 +.06 +102 567 20o
16 14 22 E B9.0 EmpireRsrt NYNY 4.26 .09 +15 51 ..o
20 7 45 D C 5.0 EmpireRe 2.9 ERS 3.49 .07 51 2 15
77 59 78 C B19.2 EmpireS 1.9 ESRT 18.27 +.21 +28 1.3m 67
94 89 92 D B+ 28.07Employe .9 EIG 27.07 .65 +25 169 13
42 27 35 B C 48.5 EmprsNacC 2.2 EOC 35.84 +1.41 +48 181 18
4 2 5 E B5.2 Emresas
ICA 1.18 +.02 65 123 ..o
3 46 4 D E 21.0 EnableMi 19 ENBL 6.67 .30 +76 416 6o
50 34 21 A B52.6 EnantPharm ENTA 31.18 2.29 51 194 7o
29 89 17 D D54.4 Enbridge 4.4 ENB 31.46 .47 +190 4.8m 14o
7 9 12 .. D39.0 Enbridg 11 EEQ 19.71 .56 +56 416 ..o
3 27 12 D E 41.4 EnbrEner 11 EEP 20.40 .32 +44 1.7m 21o
7 23 7 C D 14.7 Encana 5.6 ECA 4.98 .32 +47 18m ..o
58 93 17 A E 44.7 EncoreCap r ECPG 29.50 1.36 28 239 6o
68 87 82 D C 48.5 EncorWi .2 WIRE 38.57 1.23 33 74 19o
8 15 18 E D 3.2 EndvSilv
EXK 1.37 .08 +27 723 ..o
41 63 20 A E 96.6 EndoIntl r ENDP 61.38 .65 52 2.4m 13o
21 20 7 E E 19.7 Endochoice
GI 8.51 .10 36 73 ..
13 9 16 E D6.8 Endocyte
ECYT 4.09 +.09 13 207 ..o
19 16 12 E B18.1 Endologx
ELGX 9.52 .08 53 606 ..o
44 23 13 B B23.5 EndurancIntl EIGI 11.20 1.81 +180 2.0m 22o
81 68 75 C C 70.5 Enduran 2.2 ENH 63.26 .31 27 209 9o
5 15 15 D C 6.6 EndurRy 16 NDRO 2.50 .06 3 117 6o
5 13 20 D D77.1 Energen .2 EGN 44.67 2.03 +45 1.3m 41o
35 21 43 C E 44.5 Energiz 2.9 r ENR 34.88 .26 +4 655 30o
35 19 73 .. C 12.4 Energous WATT 7.52 +.02 62 71 ..o
89 78 99 D C 29.2 EnergyFocus EFOI 14.37 .10 61 147 19o
3 34 6 E E 6.8 EnergyFuels UUUU 1.95 +.02 +49 279 ..o
79 60 99 D B 9.5 EnrgyRec
ERII 7.46 +.02 60 567 ..o
2 8 8 D E 66.9 EngyTran 14 ETP 28.55 1.88 +59 8.1m 86o
23 93 4 D E 35.4 EngyTra
9 ETE 11.76 1.26 +22 17m 12o
3 2 6 E B5.0 EnergyX 24 EXXI 1.06 .10 +17 2.5m ..o
8 49 3 D D4.0 EnerjexRes ENRJ .37 +.00 18 14 7
6 17 3 C E 19.0 EnerNOCn ENOC 3.86 .01 25 416 ..o
3 23 4 D E 13.2 Enerplus 8.5 ERF 3.05 .15 10 1.8m ..o
43 58 29 E C 18.7 Enersis 3.6 ENI 12.37 +.52 +137 2.1m 10o
49 65 48 C B73.3 EnerSys 1.2 ENS 56.59 .53 18 246 13o
78 16 84 B A 39.2 Engility
EGL 31.44 .99 27 97 14
7 5 17 C E 2.3 ENGlobal
r ENG .95 .03 +77 42 10
19 17 32 E B 39.3 ENISpa 5.2
E 29.62 .65 0 283 41o
18 15 8 B B37.0 EnlikMid 7.0 ENLC 14.57 .43 +76 748 ..o
15 18 11 B D 30.3 EnlinkMid 11 ENLK 13.83 +.08 +77 1.3m ..o
79 60 96 C B20.9 Ennis
3.6 r EBF 19.37 .37 5 115 13
29 40 4 B D24.7 EnovaIntl ENVA 6.10 .29 +87 567 2o
23 48 5 C B15.3 EnphasEnrgy ENPH 3.16 .18 +135 3.0m 22o
33 46 28 D B 70.2 EnPro 1.8 r NPO 44.04 .91 35 112 22o
27 45 20 B B 33.2 EnscoA 3.9 ESV 15.39 .61 2 5.8m 2o
8 18 6 C B+ 2.4 Enservco
ENSV .57 .13 +253 204 9
71 80 59 B B 54.1 Ensign .6 r ENSG 46.76 .60 7 144 19o
81 56 69 A D 166 Enstar
ESGR 150.2 .02 8 18 13
9 40 9 E D1.3 Ensync
ESNC .38 ... +238 406 ..
79 36 91 C C 19.9 EntegraFinl ENFC 18.99 .13 68 3 26
74 65 61 A B15.2 Entegris
ENTG 13.60 .14 38 311 16o
24 2 18 .. C 28.8 EntellusMed ENTL 15.91 .20 68 18 ..
65 60 53 C C+ 13.3 EntercomA ETM 11.10 .15 4 130 13o
56 46 45 C B+ 92.0 Entergy 5.1 ETR 67.23 +.10 5 1.3m 13o
18 44 2 .. D2.1 EnterMdn ETRM .15 .01 42 604 ..
87 73 81 B B26.1 Enterpr 2.1 EBTC 23.60 .47 29 4 15
94 87 96 B B30.7 Entrprise 1.1 r EFSC 28.65 +.06 18 80 17
27 63 21 D C 37.2 EntpsPrd 6.7 EPD 23.12 .36 +25 7.4m 16o
72 78 75 D D 3.0 EntGmgAsia EGT 2.08 +.01 87 0.4 25
71 27 81 A B+ 9.6 Entravsn 1.5 EVC 7.78 .02 20 304 26o
30 29 62 .. C 0.5 EntrGld
EGI .24 +.02 51 20 ..
70 95 19 A C+ 58.2 Envestnet
ENV 30.03 +.14 35 291 31o
37 40 53 C E 5.4 EnviroStar
EVI 3.30 .27 69 1 17
42 76 11 B E 46.0 EnvisionHlth EVHC.23.81 .21 44 1.6m 18o
60 78 35 C C 22.5 Enviva
12 EVA 14.20 .18 +25 104 27
68 34 98 E B 5.0 EnzoBio
ENZ 4.92 .03 59 68 ..o
34 16 45 B E 1.3 EnzonPhar ENZN .76 +.00 82 76 2o
95 97 92 C B10.87Enzymotec ENZY 9.99 +.09 +105 68 29o
28 30 32 C B 101 EOGResr .9 EOG 73.30 2.50 +42 5.8m 65o
99 93 96 A B NH 7EpamSyst EPAM 82.07 +.37 +12 474 31o
58 60 48 C B19.1 EPIQSys 2.6 EPIQ 13.90 .13 +38 103 17o
22 56 5 E E 11.8 EipirusBio EPRS 2.78 .91 +421 647 ..
23 17 22 E B 28.5 Epizyme
EPZM 15.62 1.32 16 331 ..o
98 90 96 B B+ 109 ePlus
r PLUS 100.4 .02 32 71 16
95 90 94 A BNH Equifax 1.0 r EFX.113.2 +.25 +56 954 25o
90 85 90 C B304 Equinix 2.3 EQIX 293.4 2.08 15 679 80o
93 77 70 B B+ 8.7 EquitableFinl EQFN 8.59 +.15 +15 9 19
90 87 68 B .. 24.9 EquityBancA EQBK 23.80 +.07 34 63 18k
54 26 78 E C 29.8 EquityCm 3.6 r EQC 27.45 +.19 +34 1.0m ..o
97 93 93 A B NH EqLifes
2.3 ELS 65.68 +.76 +82 721 44o
72 44 82 C C 28.2 EquityO 3.3 EQY 26.65 +.26 +75 1.4m 59
74 36 85 C C+ 82.5 EquityR 2.7 EQR 80.58 .25 +78 2.9m 33o
31 30 35 D B2.1 EquusTotR EQS 1.62 +.05 21 10 ..
13 23 7 E D 4.0 ErbaDiagnsticsERB 1.35 +.06 +22 20 ..k
2 6 6 E E 8.8 Erickson
EAC 2.15 +.06 61 11 ..
38 54 28 D D 13.1 Ericsson 2.7 ERIC 9.16 .12 9 3.1m 14o
84 70 92 C A 101 ErieInd 3.0 ERIE 97.98 .01 10 41 30
20 19 46 D D 9.0 ErinEnrg
ERN 2.97 .18 +49 119 ..o
28 61 4 B E 39.0 ErosA
EROS 9.34 .53 75 511 13o
32 66 17 B D20.0 Escalade 3.6 ESCA 12.22 .22 60 9 13
39 25 32 E B1.8 EscalonMed ESMC 1.17 ... 55 4 ..
51 30 68 C C+ 40.0 ESCOTech .9 ESE 37.28 .40 20 95 23o
17 35 5 .. D120 EsperionTher ESPR 23.98 +.26 25 511 ..o
73 50 71 B B31.5 EspeyMfg 3.8 ESP 26.20 +.70 7 1 19
86 73 81 C B13.7 ESSABp 2.7 ESSA 13.32 .01 +15 8 14
29 61 37 C E 44.9 Essende 1.7 ESND 32.95 .37 +30 247 10
76 75 39 A D29.7 EssentGrp ESNT 22.63 .23 40 313 14o
88 78 85 B C 243 EssexPr 2.4 ESS 238.6 1.55 +132 881 82o
1 16 1 E E 1.5 EssexRnt
ESSX .13 ... +39 204 ..
69 48 91 E B+ 25.1 EstDelh 1.3 DEG 24.57 .30 44 37 32o
82 60 87 B C 91.7 EsteeLa 1.1 EL 89.21 .05 0 2.1m 29o
47 37 37 D B 120 Esterline
r ESL 82.66 1.89 23 173 17o
.. .. 67 .. C 25.8 EtfsDvU .8 SBUS 24.72 .01 +150 2 99
.. .. 40 .. C+ 128 EtfsGoldTrst SGOL 102.5 2.23 +67 49 ..k
.. .. 25 .. E 80.8 EtfsPlldmTrs PALL 53.51 1.50 1 32 ..k
.. .. 24 .. C 124 EtfsPltmTrst PPLT 81.29 2.97 29 22 ..k
.. .. 36 .. D+67.5 EtfsPrcMtls GLTR 51.64 1.40 +69 63 ..k
.. .. 36 .. D18.2 EtfsSivrTrst SIVR 13.48 .34 +3 84 ..
.. .. 30 .. E 36.6 EtfsWhitMtl WITE 25.75 .84 +6 2 ..k
48 70 56 D C+ 32.6 EthanAl 2.0 ETH 27.73 .78 24 116 19o
.. .. 64 .. .. 25.7 EthoClimate ETHO 24.60 .21 59 2 99
.. .. 40 .. A26.0 ETDivrH 7.2 DVHI 20.28 .11 +595 15 ..k
.. .. 13 .. D27.0 ETMthPy 22 LMLP 13.37 +.66 +61 112 ..k
.. .. 19 .. D24.9 EtracMnth19 DVHL 15.90 .25 8 26 ..k
.. .. 23 .. C 24.7 ETMonthP 24 CEFL 15.29 .02 +118 409 ..k
.. .. 26 .. D+26.6 EtracWe 8.0 FMLP 18.36 .03 +237 17 ..k

52-wk
Vol% Vol P

.. .. 13 .. D41.5 ETrAlr 8.5 MLPI 22.56 .58 +195 3.3m ..
26 23 6 D D 35.7 Etsy
ETSY 9.59 .20 35 705 ..o
5 14 15 E D 0.8 EurasnMnrls EMXX .40 +.01 +24 41 ..
66 78 92 E D+4.4 EuroTech r CLWT 3.20 +.05 85 0.8 53k
63 78 58 C B16.2 Euronav 6.7 EURN 12.98 .46 +109 1.4m 8
96 95 93 A B 82.5 Euronet
EEFT 73.14 1.03 +11 368 23o
.. .. 50 .. C+ 9.1 EuroEqFd 1.1 EEA 7.92 .06 +336 32 ..k
8 49 6 E E 8.8 Eursea
ESEA 2.71 .05 38 2 ..
65 39 72 B D25.8 EvansBc 3.0 EVBN 24.07 +.01 87 0.4 13
14 40 7 C B6.9 EverGlory
EVK 2.17 .16 +327 21 2
50 46 36 C D+21.2 Everbank 1.4 EVER 16.77 .10 41 456 14o
89 85 75 A C 60.6 Evercore 2.3 EVR 54.05 1.79 22 317 18o
80 64 74 B D 193 EverstRe 2.5 RE 181.9 +.05 8 245 7o
50 72 10 A E 8.5 Everi
EVRI 3.88 +.03 48 303 4
82 76 80 B B56.8 Eversou 3.2 ES 51.72 +.57 +26 1.8m 17o
73 84 26 A B 23.1 Evertec 2.4 EVTC 16.83 .17 25 256 9o
37 34 6 B E 15.2 EverydayHlthEVDY 6.02 .12 29 205 9o
2 9 5 D D7.0 EvineLiveA EVLV 1.57 .02 4 219 ..o
12 20 17 E C 10.5 Evogene
EVGN 6.55 ... +158 10 ..
34 40 19 .. B+ 8.3 EvokePharm EVOK 3.26 .12 +20 103 ..
28 21 12 D E 23.2 EvolentA
EVH 12.07 1.32 +99 274 ..
47 81 23 A D8.1 EvolPet 4.0 r EPM 5.00 .34 6 60 33o
28 34 24 B D10.3 EvlvSy 7.9 EVOL 5.60 +.02 +5 76 16
45 6 70 E B+ 12.4 Exa
EXA 10.62 +.08 18 30 ..o
13 6 4 D D32.9 ExactSci
EXAS 8.94 +.07 52 1.8m ..o
44 51 28 D B 26.2 Exactech r EXAC 17.47 +.05 34 36 15
35 49 19 D B44.3 Examwrks EXAM 26.78 .09 41 231 99o
60 90 20 B B11.1 Exar
EXAR 6.14 .09 42 232 16o
10 23 21 E C 2.7 ExcoRes 20 XCO .97 +.07 +28 4.2m ..o
70 44 99 E C+ 6.8 Exelixis
EXEL 5.03 .06 21 3.1m ..o
48 57 24 B D+38.9 Exelon
4.7 EXC 26.60 +.16 1 8.1m 10o
12 32 18 E C 0.7 ExeterR
XRA .33 .00 65 49 ..
98 90 97 A B+ 47.97Exlservice r EXLS 46.44 1.29 42 116 23o
23 3 67 E B 18.4 ExOneCo
XONE 10.27 .21 +25 305 ..o
93 64 93 A B140 Expedia .7 EXPE 128.7 2.49 22 2.2m 33o
61 84 58 B D 51.8 Expedit 1.6 EXPD 46.31 .83 15 1.4m 20o
84 78 92 B C 54.7 Exponnt 1.2 r EXPO 50.87 .62 42 63 32o
71 81 70 C C+ 20.7 Express
r EXPR 17.32 .45 38 1.3m 14o
71 89 74 C D+94.6 ExprsScrpt r ESRX 86.65 .04 +12 4.6m 16o
34 41 34 C D22.0 Extnded 4.2 r STAY 16.18 .62 7 815 43o
26 40 43 E .. 18.9 Exterran
EXTN 13.97 .56 7 381 11
99 96 96 A B+ NH 7ExtraSp 2.7 EXR 88.38 .30 9 786 46o
80 68 95 E A+4.6 ExtremeNtk EXTR 4.14 +.02 37 653 29o
32 18 53 C B 95.2 ExxonMo 3.7 XOM 77.96 1.19 +16 17m 16o
12 12 6 .. E 7.5 EyegatePhrm EYEG 2.64 +.17 71 35 ..
89 65 95 A C 25.2 EZchip
r EZCH 24.56 +.04 58 131 20o
5 18 13 D D12.4 EzcorpA
EZPW 5.00 +.20 +112 664 13
F
27 16 38 E C 25.6 FBR&Co 3.9 FBRC 20.36 .27 41 22 ..o
97 78 95 C B+ 39.4 FCBFinalA r FCB 36.60 .50 54 111 20
69 81 65 C C 93.3 FEI
1.5 r FEIC 80.80 .46 10 207 25o
.. .. 36 .. E 129 FIEnhEr50Etn FIEU 97.36 2.19 18 10 ..k
.. .. 52 .. B 131 FIGloHiYldEtn FIEG 110.5 1.34 51 3 ..k
82 71 74 B C 14.8 FNBCorp 3.6 FNB 13.46 ... +147 2.6m 15o
66 72 74 C B 37.9 FRPHdgs
FRPH 32.34 .55 +644 54 51
97 98 94 A D+26.5 FSBanc 1.1 r FSBW 25.25 .14 53 1 9
51 54 47 B C 10.5 FSInves
9 FSIC 9.48 .05 +53 990 9o
69 72 40 B B+ 35.9 FTDCos
FTD 27.74 +.10 +62 280 13o
.. .. 31 .. B8.8 FTSpcFn 12 FGB 5.80 +.10 14 36 ..
24 33 12 C B 172 FXCM
27 FXCM 8.77 .39 19 148 ..
29 58 50 E C 2.9 FXEnergy FXEN 1.14 ... 69 158 ..o
71 91 27 A B136 F5Netwrks FFIV.98.94 1.56 25 1.0m 14o
80 64 95 B B 24.5 Fabrinet
FN 23.25 +.24 11 253 14o
99 96 95 A C+ 110 7Facebook
FB.106.2 .57 15 22m 52o
73 83 72 A E 177 Factset 1.1 FDS 161.6 .20 +31 403 26o
93 91 89 A C 97.6 FairIsa
.1 FICO 92.90 +.05 30 123 22o
57 11 94 D B+ 21.7 Fairchild
r FCS 20.05 ... 50 1.7m 37o
5 27 5 .. D9.5 FairmontSan FMSA 2.33 .17 +13 773 5o
64 78 65 .. B21.0 FairpntComs FRP 16.72 .08 +88 130 99o
4 22 2 .. E 7.8 FairwayGrp FWM .67 +.04 8 265 ..o
41 37 86 E D+3.0 Falcnstr
FALC 1.83 .03 68 31 ..o
4 22 4 D E 34.7 FmsDaves DAVE 7.33 .26 20 37 48
90 76 92 C B 32.5 FarmerBrs FARM 31.56 .38 36 30 40
82 67 82 C B32.0 FarmersCptl FFKT 26.66 +.19 64 5 13
89 59 73 B B8.8 FmsNtl 1.5 FMNB 8.24 +.06 +117 62 16
77 53 78 D C+ 12.6 FarmlndP 4.6 FPI 11.07 .06 42 27 ..
23 44 11 C C 65.6 FaroTech
FARO 28.71 .34 59 100 33o
75 79 56 A C 48.4 Fastenal 2.8 FAST 39.99 .30 +14 3.0m 22
20 23 13 E D8.8 FateTherptics FATE 3.55 +.05 77 36 ..
54 38 46 C C 21.0 Fauquier 3.2 FBSS 15.00 ... 17 1 13
87 70 89 B C+ 69.8 FBLFncl 2.5 FFG 64.63 .07 +6 37 15
85 66 90 A B+ 33.5 FedAgri 2.0 AGM 32.34 +.23 4 40 8o
86 62 84 A B151 Federal 2.5 FRT 148.5 .19 17 302 62o
81 85 82 B B17.4 FedSignl 1.8 FSS 15.74 .15 1 209 14o
29 56 11 C C+ 16.7 FedrlMogul FDML 6.64 .29 26 162 7o
64 70 37 A B 35.8 FedInvs 3.5 r FII 28.85 .36 4 883 18o
99 88 94 A A 32.6 FedrtdN .7 FNHC 30.52 .32 54 46 10o
.. .. 77 .. C 13.5 FedPInt 5.0 FPT 13.31 .02 17 7 ..
.. .. 75 .. B 15.1 FedPMu 5.9 FMN 14.81 +.09 +64 17 ..
63 88 45 B D 185 Fedex
.7 FDX 151.8 +3.01 +240 5.9m 15o
28 23 20 D D+12.4 FelCorL 2.2 FCH 7.41 .05 8 1.3m ..o
47 60 16 A D+4.2 FemleH 19 FHCO 1.44 +.01 +150 151 9o
13 2 17 .. D11.9 FenixParts FENX 6.21 .17 34 69 ..
43 70 35 C .. 61.0 Ferrari
RACE 47.48 1.02 67 547 26o
9 5 17 D E 25.6 Ferrell
12 FGP 16.37 +1.25 +168 989 ..o
40 57 29 C D 17.1 Ferro
FOE 11.04 .27 +3 759 13o
46 73 55 E D17.1 FiatChrysler FCAU 13.81 +.10 17 4.9m 24o
41 22 72 E C+ 13.9 FibriaC
8.3 FBR 12.42 .36 19 1.1m ..o
58 23 82 D B7.6 Fribrocell
FCSC 5.15 +.18 57 71 ..o
67 18 91 E A 40.6 Fibrogen
FGEN 30.63 .15 +11 467 ..o
67 43 80 C D+27.9 Fidel&Gu 1.0 FGL 25.33 .12 11 161 10
.. .. 58 .. C+ 51.5 FidCorp 3.3 FCOR 47.65 +.20 +14 2 ..k
.. .. 67 .. C+ 52.5 FidLtdTe 1.6 FLTB 49.84 .06 +3 69 ..k
.. .. 73 .. B32.2 FidMscCon 1.2 FDIS 30.87 .48 62 55 ..k
.. .. 78 .. B 30.9 FidMsCn 2.8 FSTA 30.30 .35 69 33 ..
.. .. 30 .. D25.0 FidMscE 3.0 FENY 17.13 .46 5 143 ..
.. .. 67 .. C+ 30.3 FidMsFin 2.2 FNCL 28.50 .38 42 72 ..
.. .. 57 .. B 37.7 FidMsHlth2.0 FHLC 34.30 .40 56 70 ..
.. .. 57 .. C 29.7 FidMsIn 2.0 FIDU 27.05 .38 90 9 ..
.. .. 76 .. B34.3 FidMscInf 1.3 FTEC 33.05 .53 61 84 ..
.. .. 44 .. B 29.3 FidMsMa 2.2 FMAT 24.04 .38 82 9 ..k
.. .. 64 .. B24.7 FidelRe 3.6 FREL 22.64 .09 +119 72 99
.. .. 67 .. B 28.6 FidMsTe 3.3 FCOM 26.58 .05 90 5 ..k
.. .. 63 .. C 32.1 FidMsciUt 4.2 FUTY 27.83 +.04 72 31 ..k
.. .. 72 .. C 205 FidNASD 1.0 ONEQ 197.8 1.98 7 23 ..
74 84 44 B D40.3 FidelNatlF 2.5 r FNF 33.07 .21 +18 1.7m 15o
26 16 18 E D 15.8 FidlNtlFnFnf FNFV 10.04 +.03 4 388 29
66 78 39 B B73.6 Fidelity
1.7 FIS 59.88 2.15 5 2.1m 18o
97 88 95 A B23.1 Fidelty 1.8 LION 22.01 .34 42 74 13o
.. .. 58 .. E 51.2 FidTotlB 3.2 FBND 48.06 +.36 69 8 ..k
.. .. 7 .. E 26.8 FidClyOp 15 FMO 11.10 .17 +39 407 ..
61 65 54 A D17.4 FidusInv 10 FDUS 14.29 +.83 +256 184 8o
5 23 8 E D+2.5 FieldPnt
FPP .75 .05 +35 18 ..
48 87 11 A D 69.0 FiestaRest FRGI 33.74 1.38 27 300 22o
2 39 3 .. E 14.5 FifStAst 18 FSAM 3.60 +.12 +56 53 5
26 26 36 C D8.6 5thStre
11 FSC 6.08 .05 4 1.2m 8o
50 59 26 A D+11.1 5thStSr 11 FSFR 7.85 +.02 +20 170 4o
INVESTORS.COM

52-wk
Vol% Vol P

67 57 74 B C 21.9 FifthTh 2.6 r FITB 20.28 .55 +22 10m 12o
65 78 46 A C+ 46.3 FinclEn .8 FNGN 34.20 .01 44 233 36o
88 69 90 B B28.5 FnclInst 2.9 FISI 28.02 +.13 11 34 14
35 38 37 C B23.4 Finisar
FNSR 14.68 .09 6 1.3m 14o
27 69 11 C E 29.1 FinishL 2.2 FINL 16.26 +.06 +75 1.7m 9
14 27 16 E D3.3 FinjanHdgs FNJN 1.25 .00 79 6 ..
19 40 8 D D55.3 FireEye
FEYE 21.15 .62 52 3.0m ..o
40 6 35 C C 3.4 FrstAccept
FAC 2.40 .07 36 9 26
66 81 54 C E 43.2 FirstAm 2.8 FAF 35.18 .47 21 536 13o
84 67 92 B C 22.6 FrstBan 4.2 FNLC 20.90 .10 +13 16 14
70 31 83 C B19.9 FstBanc 1.7 FBNC 18.48 .72 27 24 14
75 31 89 B C 7.3 FirstBankNJ FRBA 6.91 +.06 98 0.1 17
92 93 85 B B19.3 Fstbanc .8 FBMS 17.99 +.68 92 0.2 12
94 77 87 A C 27.4 FrstBus 1.7 FBIZ 25.24 .01 43 15 13
93 81 84 B B22.6 FrstBus 3.3 BUSE 20.74 .21 11 65 16
90 54 95 B B 6.1 FstCap .7 r FCVA 5.53 +.01 81 3 17
69 56 69 B E 28.3 FirstCa 3.3 FCAP 25.53 1.41 68 0.6 13
35 65 28 B E 56.8 FrstCash
r FCFS 37.22 .12 +33 259 12o
94 90 74 B B269 FstCitz .5 FCNCA 245.3 4.73 +123 40 14x
75 45 87 C C+ 20.8 FrstCmty 2.9 FCBC 19.19 .07 26 22 13
91 82 87 B C+ 13.9 FrstCmty 2.1 FCCO 13.36 +.07 +363 19 14
91 98 73 C B7.0 FirComntyFnl FCFP 6.80 +.10 0 3 13
93 98 78 C C+ 18.4 FstConn 1.5 FBNK 16.51 .55 +24 44 21
94 91 90 A B13.1 FrstCons
FCCY 12.85 +.25 51 6 10
59 55 61 .. .. 18.0 FirstData
FDC 15.55 .31 8 4.6m 7o
91 86 91 B D+42.5 FrstDef 2.0 FDEF 39.76 +.02 45 20 14
77 58 62 B C+ 6.8 FstFdNo 2.0 FFNM 6.11 .13 +326 18 7
84 69 71 A D+21.0 FrstFncl 3.5 FFBC 18.45 .30 12 197 14o
86 61 77 A D+36.5 FstFncl 2.1 FFIN 31.15 .36 +20 226 20o
95 79 90 C A 13.9 FtFnNw 1.7 r FFNW 13.78 .02 60 12 19o
97 86 94 B BNH FirstFound FFWM 24.62 +.32 +166 93 21
97 89 94 B .. 20.6 FirstGua 3.2 FGBI 19.73 +.14 74 3 11
89 83 74 C B 16.4 FstHori 1.6 FHN 14.78 .12 +17 2.6m 16o
82 78 84 C D23.1 FirstIn
2.3 FR 22.00 .21 +17 799 62o
95 82 96 B B 39.8 FirstInte .8 INBK 29.10 .77 +53 20 16
94 80 83 A B 31.37FstIntr 2.7 FIBK 29.24 .52 +25 163 14o
95 76 90 A A31.8 FrstLng 2.6 FLIC 30.94 .01 57 12 17
17 10 19 E A7.2 FirstMajstic AG 3.05 .37 +81 2.9m ..o
42 40 27 E B 7.0 FstMarbl
FMD 3.82 .03 83 2 ..o
93 57 96 B A26.5 FirstMid 2.3 FMBH 26.49 +.05 +139 4 14
80 51 78 B B19.8 FrstMdw 1.9 FMBI 18.49 .21 +63 836 16
96 98 86 A C+ 43.57FirstNBCBk FNBC 37.47 .41 +52 197 10
70 27 93 C B11.2 FrstNia 3.0 FNFG 10.71 .18 28 4.3m 17o
96 97 88 C B+ 14.1 FirstNorwst FNWB 13.57 .28 20 8 46
54 27 59 C C 13.3 FirstPot 5.3 r FPO 11.32 +.06 11 202 ..
89 75 89 A D69.8 FrstRpb
.9 FRC 66.52 2.00 +18 907 21
90 83 94 B E 37.0 FrstSvgs 1.3 FSFG 36.10 +.04 30 0.7 13
88 79 96 B B+ NH FirstSolar
FSLR 64.48 1.14 +49 3.3m 11o
78 27 82 B C+ 9.6 FirstSo 1.2 r FSBK 8.50 .00 85 0.6 17
.. .. 34 .. D 17.3 FTAEmOp 10 FEO 13.22 .04 +52 20 ..k
.. .. 44 .. D 12.1 FtTrAbG 10 FAM 9.85 .02 +70 92 ..k
.. .. 49 .. C 33.6 FTAsiaPc 3.6 FPA 27.53 .08 37 11 ..k
.. .. 25 .. C 15.8 FTBrazAl 4.3 FBZ 9.48 +.11 80 0.8 ..k
.. .. 65 .. C+ 39.5 FTCapStr 1.9 FTCS 37.95 .62 +93 73 ..k
.. .. 42 .. B 31.1 FTChinAl 3.4 FCA 20.28 .39 98 0.2 ..k
.. .. 51 .. B 37.9 FTCnsmD .9 FXD 34.27 .61 15 264 ..
.. .. 69 .. C+ 46.2 FTCnsSt 1.6 FXG 44.33 .47 34 195 ..o
.. .. 57 .. C+ 53.8 FTDevl
1.7 FDT 46.94 .49 +107 92 ..k
.. .. 63 .. B37.7 FTDevMk 2.3 FDTS 32.71 +.17 95 0.3 ..k
.. .. 38 .. C 27.1 FTDJGlD 5.8 FGD 21.65 .37 0 105 ..k
.. .. 89 .. A78.1 FTDJInt
FDN 75.32 .80 36 538 ..
.. .. 65 .. C 35.5 FTDJMic 1.0 FDM 33.18 .09 54 2 ..k
.. .. 55 .. B 21.0 FTDorWrIn 1.1 IFV 17.87 .19 +17 327 ..k
.. .. 60 .. B25.6 FirsTrDo .1 FV 23.35 .27 32 1.2m ..
.. .. 33 .. E 20.9 FtDynEu 8.5 FDEU 17.10 +.09 +54 132 99
.. .. 38 .. E 39.0 FTEMkSC 3.8 FEMS 27.88 +.51 50 5 ..k
.. .. 33 .. C 25.7 FTTrEmM 3.7 FEM 18.02 .15 35 45 ..k
.. .. 18 .. D+23.8 FTEnrgy 2.6 FXN 13.75 .40 40 176 ..
.. .. 14 .. C 37.0 FTEnrgIn 11 FEN 20.65 .41 +156 327 ..
.. .. 14 .. D 24.2 FrstTrEnr 10 FIF 13.11 .09 +154 353 ..
.. .. 67 .. D+61.0 FTEhnShr .5 FTSM 59.83 .02 67 19 ..k
.. .. 51 .. B15.6 FstTrEnh 4.1 FFA 13.28 .12 19 41 ..k
.. .. 54 .. D+33.4 FTEuroA 2.7 FEP 29.36 .47 +252 337 ..k
.. .. 66 .. C+ 24.6 FTFincl 1.3 FXO 23.30 .29 23 356 ..o
.. .. 62 .. B47.1 FTrFTSE 3.2 FFR 42.21 .26 25 6 ..k
.. .. 27 .. E 27.5 FTGlTactCm FTGC 19.60 .29 62 64 ..k
.. .. 57 .. B 50.7 FTEngCn 1.2 FLM 44.42 +.20 96 0.2 ..k
.. .. 75 .. B12.4 FTWindE 2.9 FAN 11.29 .07 3 18 ..k
.. .. 57 .. C 40.6 FTGmAl 1.1 FGM 36.15 .16 91 2 ..k
.. .. 42 .. B70.7 FTHlthCrn
FXH 59.72 .33 +2 318 ..o
.. .. 42 .. C+ 16.7 FirstTrHig 8.7 FSD 13.82 +.03 +51 264 ..
.. .. 67 .. C 21.7 FTHiIn 5.0 FTHI 20.04 .11 +11 2 ..k
.. .. 38 .. C 48.3 FTHkAl 3.1 FHK 33.08 .30 84 3 ..k
.. .. 59 .. C 9.3 FTIncDv 8.3 FAV 8.20 .06 +194 89 ..
.. .. 36 .. B 31.8 FTIndPr
.8 FXR 25.74 .60 +82 336 ..o
.. .. 60 .. C+ 23.1 FTIntDurP 9 FPF 21.35 +.16 +148 377 ..
.. .. 56 .. D 56.7 FTIPOX
.6 FPX 50.78 .74 31 57 ..k
.. .. 66 .. C+ 32.7 FTChnd
.6 FNI 28.20 .29 21 18 ..k
.. .. 76 .. B+ 31.7 FTIseCl .3 SKYY 30.17 .35 +47 129 ..
.. .. 60 .. C 34.3 FTWtr
.7 FIW 29.83 .32 72 4 ..k
.. .. 66 .. B 54.4 FTJapnAl .9 FJP 47.90 .03 70 10 ..k
.. .. 36 .. E 19.8 FTLatAm 3.1 FLN 13.67 .54 90 0.2 ..k
.. .. 54 .. C 47.6 FTLCpCr 1.3 FEX 43.24 .73 9 193 ..o
.. .. 69 .. C+ 50.5 FTLgCpGrw .6 FTC 48.41 .62 20 76 ..
.. .. 44 .. C 45.6 FTLCpVa 2.0 FTA 38.35 .67 +47 192 ..
.. .. 76 .. D+33.4 FTLong/Sh .3 FTLS 32.96 .17 7 31 ..
.. .. 73 .. B 54.2 FTManag 2.7 FMB 52.05 .01 +45 6 ..
.. .. 40 .. D+33.6 FTMatlr 1.6 FXZ 27.69 .73 68 25 ..
.. .. 42 .. D56.0 FTMCpCr 1.1 FNX 47.94 .75 +17 77 ..
.. .. 54 .. B31.7 FTMdCpG .4 FNY 28.89 .33 65 11 ..
.. .. 38 .. C 32.6 FTMdCpVa 1.4 FNK 26.50 .43 17 14 ..
.. .. 66 .. A27.7 FTMgCpA 1.5 FMK 26.55 .34 29 6 ..
.. .. 12 .. D21.6 FTMLPEn 12 FEI 11.68 +.02 +158 782 ..
.. .. 63 .. D57.2 FrstTrMnMgFtFMF 49.13 +.39 +86 5 ..k
.. .. 65 .. C 15.2 FTMort 7.0 FMY 14.49 +.16 +20 7 ..
.. .. 75 .. A24.5 FTMStrDv 3.5 FDL 23.85 .20 7 133 ..k
.. .. 62 .. B52.7 FTMulCp .5 FAD 49.84 .51 26 11 ..
.. .. 40 .. C 49.5 FTMulCp 1.6 FAB 40.60 .65 54 6 ..
.. .. 23 .. E 28.6 FTNAEnr 4.5 EMLP 19.57 .29 +63 833 ..o
.. .. 52 .. C 20.8 FTNasCeaCyb CIBR 17.97 .21 56 28 99o
.. .. 55 .. B23.0 FTNasRi 1.9 RDVY 20.85 .39 7 19 ..k
.. .. 80 .. B43.8 FTNqAba 1.4 QABA 39.49 .49 15 77 ..k
.. .. 54 .. E 43.0 FTNqCeS .9 FONE 36.31 +1.49 +100 2 ..k
.. .. 46 .. C 19.9 FTNqClG .8 QCLN 15.90 .12 +35 37 ..k
.. .. 57 .. C 38.0 FTNqClSm 1.1 GRID 32.56 +.43 67 0.3 ..k
.. .. 57 .. C+ 42.4 FTNqGlb 1.6 CARZ 36.86 .04 91 0.8 ..k
.. .. 65 .. B45.7 FTN100 .7 QQEW 43.44 .67 +11 81 ..k
.. .. 66 .. C 44.6 FTN100E .3 QQXT 41.25 .76 +58 49 ..k
.. .. 65 .. B 45.6 FTN100 1.4 QTEC 42.82 .72 +2 36 ..k
.. .. 12 .. D18.6 FTNwOpM 12 FPL 9.75 +.25 +186 554 99
.. .. 48 .. C 132 FTNyArc .1 FBT 110.4 1.43 20 156 99
.. .. 63 .. D19.5 FirstTrPr 6.2 FPE 18.80 +.03 9 302 ..
.. .. 52 .. B+ 19.5 FTTrRba .4 AIRR 16.69 .22 59 5 ..k
.. .. 52 .. D 22.2 FTRbaQlt 2.6 QINC 20.05 .09 +178 11 ..k
.. .. 73 .. C+ 24.5 FTREITn 2.6 FRI 22.11 .08 66 34 ..k
.. .. 44 .. C 51.9 FTSmCpC .8 FYX 44.38 .43 19 47 ..
.. .. 63 .. B32.8 FTSmCpG .1 FYC 30.75 .34 73 9 ..
.. .. 34 .. C 34.9 FTSmCpV 1.0 FYT 27.01 .30 46 7 ..
.. .. 48 .. C 14.1 FirstTrS 4.5 FDD 12.19 .12 5 85 ..k

52-wk
Vol% Vol P

.. .. 31 .. C 14.6 FTStrHi2 11 FHY 11.04 +.03 +57 53 ..
.. .. 67 .. B 43.7 FTSzAl
1.0 FSZ 39.69 .24 92 2 ..k
.. .. 49 .. C 52.0 FTTacticl 6.5 HYLS 46.66 .77 +23 159 ..
.. .. 54 .. C 37.5 FTTechl
.5 FXL 33.34 .43 48 103 ..
.. .. 48 .. B+ 27.2 FTTotU 1.1 TUSA 24.45 .19 +40 6 ..k
.. .. 26 .. C+ 36.8 FTTwAl 4.3 FTW 28.58 .02 60 3 99
.. .. 47 .. B+ 45.8 FTUkAl 2.4 FKU 40.23 .46 85 4 ..k
.. .. 51 .. C 25.8 FTUtils 3.6 FXU 22.18 .05 64 65 ..
.. .. 69 .. B 24.7 FstTrVL 2.3 FVD 23.89 .27 9 180 ..k
.. .. 53 .. C 21.8 FstTrVL
.3 FVL 19.85 .23 24 3 ..k
.. .. 57 .. D 28.6 FTVIFTN 2.8 TDIV 25.54 .48 +19 80 ..k
.. .. 36 .. E 21.7 FTVIMlt 7.7 MDIV 17.77 .22 +6 200 ..k
.. .. 71 .. .. 21.0 FtHeitmnGlb PRME 20.25 .01 59 0.9 99
.. .. 55 .. B 32.7 FTIntIp 1.4 FPXI 27.32 +.16 57 15 ..k
.. .. 67 .. C 51.3 FTTrstLo 3.0 LMBS 50.58 +.09 +126 5 ..k
.. .. 48 .. C 14.0 FirstTrstS 7.3 FCT 12.29 +.04 +59 119 ..
.. .. 57 .. D49.9 FTSnLnF 3.9 FTSL 47.05 .02 12 73 ..k
.. .. 78 .. .. 25.9 FtSsiStratCn FCVT 25.73 +.89 0 1 99
86 68 93 D B+ 10.5 FrstUntd
FUNC 10.15 .09 47 5 18
37 56 13 D D6.8 FstBancHld FBP 3.13 .04 +43 1.1m 19o
64 59 45 D A41.7 Firsten 4.6 FE 31.53 .11 +21 5.1m 10o
.. .. 9 .. E 19.2 FirsthdTchVl SVVC 7.10 .01 +23 33 ..
67 56 68 C D 21.5 Frstmer 3.6 FMER 18.94 .15 +38 1.6m 13o
80 77 98 .. B42.3 Firstser 1.0 FSV 41.29 .80 +41 30 99
83 68 76 B C 34.4 FrstSrce 2.1 SRCE 30.95 .22 +113 86 14
94 91 89 A B97.8 Fiserv
r FISV 92.91 .73 +19 1.4m 24o
60 78 31 A B 51.9 FitbitA
FIT 27.81 1.66 +6 5.7m 29o
68 86 42 A C 43.8 FiveBelow FIVE 31.81 +.68 +152 3.0m 35o
19 17 12 C D11.2 FiveOaks 13 OAKS 5.16 +.01 +56 152 ..o
63 10 99 E B+ NH FivePrimTher FPRX 43.75 .02 20 566 ..o
32 23 50 E B+ 5.1 FiveStar
FVE 3.56 +.08 +184 591 ..o
92 48 99 E A+NH Five9
FIVN 7.61 +.07 +17 359 ..o
96 78 97 D B+ 25.1 FlagstarBanc FBC 24.00 .12 49 114 12o
.. .. 48 .. D12.8 FlrtyPf
8.3 PFO 10.43 +.12 +11 25 ..
.. .. 63 .. E 24.1 Flaherty& 8.6 DFP 22.31 +.25 +4 46 ..
.. .. 46 .. D15.8 Flaherty& 8.4 PFD 12.88 +.19 +44 36 ..
.. .. 75 .. D 21.0 Flah&Crm 8.0 FFC 20.28 +.47 +15 163 ..
.. .. 59 .. B21.4 Flah&CrmT 8.4 FLC 19.33 +.37 +14 37 ..
47 78 14 D D26.1 FlamelTech FLML 13.29 .67 63 95 27o
31 79 10 C E 44.3 Flanigan .8 BDL 17.70 .79 +411 5 10k
88 97 47 A D+165 FleetcorTech FLT.142.8 1.46 +18 728 23o
98 99 92 A D+62.97Fleetmatics FLTX 52.34 .57 +1 504 34o
18 2 17 .. C 24.8 FlexPharm FLKS 12.27 +.03 +191 205 ..
22 41 22 D D 2.9 FlexibleSol
FSI .95 +.01 +174 72 13
30 7 31 .. B 30.4 FlexionThera FLXN 19.31 1.44 +156 408 ..o
.. .. 67 .. E 24.7 Flx3yTgt .6 TDTT 24.21 +.02 +39 318 ..
.. .. 63 .. D25.2 Flx5yTg .2 TDTF 24.33 +.07 41 64 ..
.. .. 67 .. C 52.0 FlexCrSc 2.2 SKOR 50.14 .08 84 0.6 ..k
.. .. 68 .. D51.4 FxCrScor 5.0 LKOR 49.78 +.16 +358 6 99
.. .. 61 .. .. 25.3 FlxCurHdDm TLDH 24.47 .10 33 0.2 99
.. .. 67 .. B29.1 FlxDcDr 2.4 MBSD 24.95 +.08 +1 9 ..k
.. .. 70 .. C+ 59.6 FlxGlbR 2.4 GQRE 56.64 .55 31 11 ..k
.. .. 26 .. D+32.8 FlxGlbU 3.7 GUNR 22.74 .64 +166 1.4m ..
.. .. 38 .. C+ 27.0 FlxshrQlt 4.4 IQDF 21.48 .32 +487 753 ..
.. .. 38 .. D26.0 FlxQltyD 4.3 IQDE 21.11 .19 +33 62 ..
.. .. 42 .. B27.8 FlxIntlQlD 4.7 IQDY 22.46 .09 +874 408 ..
.. .. 52 .. B+ 64.4 FxshrMo 3.2 TLTD 55.73 .46 +6 42 ..
.. .. 38 .. C 55.5 FxshrMo 2.4 TLTE 42.17 ... +54 74 ..
.. .. 63 .. C 37.3 FSQualDv 2.7 QDEF 35.01 .35 +218 40 ..
.. .. 54 .. E 37.5 FSQlDvD 2.9 QDYN 34.10 .04 93 0.3 ..
.. .. 60 .. B+ 37.6 FSQualDi 2.8 QDF 35.16 .46 +317 206 ..
.. .. 67 .. C 76.0 FlexRdAc .6 RAVI 75.16 +.02 43 3 ..
.. .. 47 .. C 47.4 FlexStxG 2.4 NFRA 40.95 .46 +132 203 ..k
.. .. 60 .. B 91.3 FlxUsMkt 1.4 TILT 85.44 .88 +65 22 ..
.. .. 61 .. .. 25.2 FlxRlAstAllo ASET 24.35 .11 83 0.7 99
.. .. 82 .. C 27.6 FxUsQlLrgCp QLC 26.14 .18 +71 7 99
94 85 97 B B 48.7 Flexste 1.6 FLXS 45.22 .77 4 46 15
49 56 56 C B12.9 Flextronics r FLEX 11.02 .02 +15 6.9m 10o
64 57 48 B B34.5 FLIRSys 1.5 FLIR 28.45 .79 31 833 17o
12 21 15 C C 21.7 FlotekInd
r FTK 11.05 .41 73 592 23o
72 82 69 B E 27.3 Flowers 2.6 FLO 22.19 .05 24 1.3m 22o
36 47 26 B C+ 64.4 Flowser 1.8 FLS 40.80 1.06 15 1.2m 12o
18 4 9 D B 46.4 Fluidigm
FLDM 10.42 +.08 59 242 ..o
44 72 39 D C 62.3 Fluor
1.8 FLR 46.12 .99 +21 1.9m 10o
82 61 85 B C+ 23.1 Flushing 3.0 r FFIC 21.61 .27 42 44 14o
57 48 48 A C 16.3 FlyLeas 7.6 r FLY 13.15 .80 +122 833 6o
21 28 23 B C 64.7 FMC
1.8 FMC 37.54 1.14 14 1.4m 14o
27 51 21 C C 48.8 FMCTech
FTI 29.04 1.33 3 2.7m 11o
36 30 45 E C 14.0 FoamixPhrm FOMX 8.29 ... 8 227 ..
24 35 14 B D27.2 FogodeChao FOGO 15.15 +.05 32 108 17
66 44 79 D C 102 Fomento 1.4 FMX 94.97 +.17 3 385 27o
96 94 98 B B18.5 Fonarrs
FONR 17.74 .20 57 32 8
78 96 58 B B77.3 FootLoc 1.6 r FL 64.01 1.07 39 1.7m 15o
1 2 2 E E 2.6 ForbesEnergy FES .23 .01 +85 60 ..
57 78 45 C B16.7 Ford
4.3
F 13.98 .38 1 26m 9o
4 34 2 B E 17.8 Foresgh 23 FELP 2.86 +.08 35 166 8o
49 43 55 E D+25.9 ForestCity FCEA 21.39 .38 +32 1.2m 99
51 43 55 D C 25.8 ForestCtyB FCEB 21.62 .37 56 0.4 99
18 13 22 E C 16.4 Forestar
FOR 10.78 ... +57 429 ..o
64 25 86 C B 10.3 Formfactor r FORM 8.71 ... 63 86 22o
60 41 65 D D35.6 Formula 2.3 FORTY 26.45 +.85 50 0.4 16
46 74 31 C B40.5 Forrest 2.3 r FORR 29.55 .17 31 28 24o
50 71 27 A E 50.3 Fortinet
FTNT 31.42 .53 25 1.9m 66o
21 4 27 .. C 5.4 FortressBio FBIO 2.47 .01 35 75 ..o
25 13 20 B B8.7 Fortress 6.3 FIG 5.08 .09 24 1.2m 15o
25 35 13 B E 19.2 FortresT 6.2 FTAI 9.72 +.26 +72 264 64o
9 6 18 D B5.3 FortunaSilver FSM 2.28 .10 +17 307 32o
99 95 91 B B56.5 Fortune 1.2 FBHS.55.30 .77 6 1.2m 28o
12 32 16 D D+24.4 ForumEnrgy FET 12.34 .73 9 1.2m 12o
53 68 37 A C 57.7 FrwdAr 1.1 r FWRD 43.59 .59 +12 221 21
67 78 98 E B 3.9 ForwardInd FORD 1.52 .03 79 35 ..
17 2 20 .. D 43.3 ForwardPhrm FWP 19.69 .76 61 17 ..
22 63 7 B D+112 Fossil
FOSL 37.80 .34 36 1.3m 6o
24 5 19 D B 54.3 FoundatnMed FMI 19.86 +1.45 +81 527 ..o
56 2 93 .. .. 22.4 4Corners
FCPT 21.92 +.30 60 675 99
97 98 94 C A 20.8 FoxChase 2.7 FXCB 20.45 +.01 +197 130 23
94 89 92 A A19.67FoxFactory FOXF 18.28 .27 21 85 19o
87 59 93 A B+ 18.2 Francseca FRAN 16.51 .17 16 581 21o
32 21 54 C C+ 58.8 FrancoNe 1.9 FNV 44.93 2.48 19 820 72o
27 16 44 B B21.5 Frank's
3.8 FI 15.77 .47 +17 565 21o
48 47 39 C B20.9 FranklinCovy FC 16.20 .06 +27 53 24
35 45 32 C C 39.8 FrankEl 1.4 FELE 28.00 .79 32 197 19o
99 99 98 A A 33.37FranklinFinl FSB 31.83 .49 +14 66 24
.. .. 44 .. D12.4 FrankLtd 6.9 FTF 10.73 +.10 +56 98 ..k
24 40 20 B D57.6 FrankRes 2.0 BEN 35.45 .71 +32 4.8m 10o
.. .. 67 .. B99 FrnkShrtD 1.5 FTSD 98.21 +.07 52 2 ..k
46 61 36 D D 13.6 Frankln 7.5 FSP 10.09 .04 +11 347 42
.. .. 32 .. D7.3 Frankli
8.4 FT 5.60 ... +6 49 ..
65 66 61 E B+ 20.1 Freds
1.5 FRED 15.60 .81 +27 255 99o
1 6 4 D E 24.0 Freeport 3.3 FCX 6.12 .57 +47 53m 12o
2 58 1 E E 70.9 FreeSeas
FREE .02 +.00 +72 16m ..k
55 78 36 C B 32.1 Freight 1.8 RAIL 20.56 .24 48 121 11o
28 56 37 E E 14.8 FreqElec
FEIM 9.85 .24 69 3 54
64 51 79 B C+ 45.9 FresenM .7 FMS 42.45 +.60 +84 271 24
75 75 84 D C+ 47.5 FreshDe 1.2 r FDP 40.12 .64 23 110 14o
44 58 22 B C+ 42.1 FreshMrkt
TFM 23.76 .58 29 538 14o
28 56 9 .. E 25.9 Freshpet
FRPT 8.12 .05 58 228 ..o
26 43 35 E D+7.6 FriedmI
.7 FRD 5.61 ... 2 5 99
29 14 29 C D8.5 Frontie 8.8 FTR 4.79 +.05 0 14m 39o

52-wk
6 6 6 6 6 High
54 78 83 E B5.1
.. .. 74 .. B 14.8
73 68 68 C D+10.0
68 48 77 C D37.7
.. .. 12 .. D20.3
.. .. 9 .. E 11.2
.. .. 6 .. E 12.4
90 83 80 A C 27.6
33 30 32 D D+46.0
3 2 8 E E 11.9
9 12 22 E D3.9
2 15 5 E E 21.1
39 58 17 A .. 5.3
17 23 19 B E 5.0
71 65 93 E B 1.8
49 71 43 C D 46.0
77 59 82 C B14.6
43 58 45 D B 9.3
51 15 96 D D+5.4
67 38 92 B B+ 16.1

Vol% Vol P
Frontlne 6.8 FRO 2.93

FtDearb 4.5 FDI 14.35
FrstCmn 3.1 FCF 9.08
FrstFncl 2.8 THFF 34.89
FTCopp 2.1 CU 9.60
FTPlat 4.3 PLTM 4.42
FTRNG
4.8 FCG 4.20
FrstMer 1.7 FRME 25.72
FTIConsult r FCN 34.85
FuelSys
FSYS 4.15
FuelTech
FTEK 1.94
FuelClErgy FCEL 5.69
FulingGlobl FORK 3.10
FullCircl 15 FULL 2.63
FullHseR
FLL 1.72
FullerHB 1.4 FUL 36.12
FultonF 2.7 r FULT 13.26
Furmanite FRM 6.80
FusionTelcm FSNN 3.44
Futuref 1.8 FF 13.68

52-wk
... 41 23 ..o
+.23 +167 655 ..o
+.01 83 14 5
+.02 26 47 4o
+.04 83 5 ..
.63 57 120 16
.17 +36 1.8m 15o
.14 72 52 18
+.64 +732 1.1m ..
.19 32 102 12o
G
49 93 20 B D+73.9 GIIIApparel GIII 46.26 1.31 22 434 16o
49 76 15 A B 51.7 GNCHdgs 2.3 r GNC 30.75 .34 71 842 10o
38 45 33 C D 37.9 GPStrat
r GPX 25.49 .15 49 37 21o
72 12 99 D A 2.4 GSESys
GVP 2.37 +.01 +12 50 ..
67 76 65 B D15.8 GSI
GSIG 13.88 .15 61 19 15
31 45 26 E E 5.9 GSITech
GSIT 3.88 ... +99 31 ..o
37 5 76 D D11.3 GSVCap 99 GSVC 9.34 .36 54 54 ..o
46 49 33 D C 26.6 GTTComms GTT 17.13 .39 24 177 ..o
36 19 18 B D+10.5 GWGHldgs GWGH 6.00 +.34 53 2 5
11 12 16 E E 133 GWPharma GWPH 68.69 .93 13 296 ..o
42 52 27 E C 7.4 GWilliF
WILC 4.41 +.07 76 4 19
69 80 45 B C+ 74.1 G&KSvc 2.3 r GK 64.27 .62 18 79 19o
.. .. 28 .. E 6.7 Gabelli
10 GCV 4.65 .01 +79 38 ..k
.. .. 42 .. D22.0 GabDvIn 7.3 GDV 18.18 .05 +31 216 ..k
.. .. 35 .. D6.9 GabelliE 14 GAB 5.30 +.04 +148 865 ..k
.. .. 55 .. C 11.0 GabGlbSmMd GGZ 10.05 .13 82 9 ..k
.. .. 42 .. E 19.8 GabGlUt 7.4 GLU 16.15 +.14 +21 13 ..k
.. .. 31 .. D+10.5 GabelliMul 14 GGT 7.50 .02 30 55 ..k
.. .. 41 .. D7.5 GabUtil 10 GUT 5.87 +.06 7 60 ..k
65 78 59 E C 1.9 Gafisa
3.3 GFA 1.23 +.02 +82 369 9
50 53 41 D B7.8 GaiamA
GAIA 6.19 .08 +257 85 ..o
45 28 33 B D 10.4 GainCap 2.7 GCAP 7.43 +.08 +28 214 7o
43 2 78 E B 65.7 Galapagos GLPG 56.17 2.73 +545 658 ..
13 5 11 .. D4.5 GalectinTher GALT 1.73 .10 +2 139 ..o
35 15 36 D C+ 2.4 GalenaBiophr GALE 1.48 .04 21 764 ..o
65 90 41 A E 49.6 Gallaghr 3.6 AJG 41.26 1.27 +139 2.5m 16o
44 20 76 .. D 13.5 GalmdPharm GLMD 8.45 ... 70 7 ..
.. .. 19 .. D 7.9 GamcoGl 18 GGN 4.60 .11 +26 663 ..k
30 41 26 B D49.6 GAMCO
.9 GBL 29.92 1.25 45 27 8
.. .. 22 .. B8.9 GamNtRs 15 GNT 5.41 .14 +18 133 ..k
23 77 17 C E 47.8 Gamestop 5.0 GME 29.05 1.51 8 2.3m 7o
57 61 31 B D+38.3 Gmg/LesP 7.9 GLPI 27.59 +.59 +275 2.6m 22o
32 24 32 C C 13.4 GamPtrs
GPIC 8.55 .14 81 0.6 12
65 40 94 C B17.9 Gannett 3.8 r GCI 16.78 .36 +40 1.3m 9o
26 50 15 B E 43.9 Gap
3.7 r GPS 25.20 1.10 +13 6.5m 9o
26 29 27 B B57.2 Garmin 5.7 r GRMN 35.52 .92 3 1.4m 13o
58 95 31 A D15.5 Garrison 11 r GARS 12.29 .30 +42 62 6o
84 73 79 A B+ 94.8 Gartner
IT 90.49 .36 +11 397 41o
23 24 20 E E 11.4 GasNat 7.5 EGAS 7.19 .06 +55 27 13
18 52 5 B D23.8 GasLog 7.5 GLOG 7.46 2.18 6 660 20o
19 31 12 B C 29.5 GasLog 14 GLOP 13.31 1.59 +178 371 3
17 23 13 C B 3.8 GastarExplo GST 1.29 +.02 +121 1.5m ..o
55 89 20 B E 63.4 GATX
3.8 GMT 40.40 .81 +20 400 7o
23 7 26 B D13.6 GazitGl 5.1 GZT 9.30 .28 +152 6 33
.. .. 62 .. D10.5 GDLFund 6.4 GDL 9.95 +.04 +44 48 ..k
3 56 1 E E 12.8 GencoSh 3.4 GNK 1.18 .13 50 160 ..o
59 3 97 D B+ 13.9 Gencorn
GENC 12.50 .11 49 8 ..
32 78 20 D E 14.8 Gener8Mari GNRT 9.61 ... 6 195 9o
37 61 22 B C 50.8 Generac
GNRC 29.14 .82 11 777 10o
.. .. 43 .. B+ 36.1 GenlAmI 1.1 GAM 31.28 .22 45 41 ..k
36 61 28 D C+ 21.3 GenCable 5.5 BGC 13.11 .16 +27 531 7o
75 48 94 D B 22.4 GenCmm GNCMA 19.25 +.05 +12 243 ..o
79 79 61 B C 153 GenDyna 2.0 r GD 138.2 1.48 17 1.2m 15o
72 51 93 C A31.2 General 3.0 GE 30.55 .43 46 57m 17x
29 23 46 E B 10.2 GenFin
GFN 4.90 ... 34 13 ..
71 78 58 C C 31.7 GenGrth 2.8 r GGP 26.83 .19 19 3.9m 17o
80 77 76 B C 59.9 GeneralM 3.1 GIS 57.23 1.96 +157 7.5m 18o
7 19 8 .. E 1.0 GenMoly
GMO .25 +.02 30 69 ..
69 92 71 C B39.0 GenMoto4.2 r GM 34.11 1.03 +14 14m 7o
1 10 2 .. E 5.2 GenSteeln
GSI .90 ... 59 9 ..k
42 72 30 C D80.6 Genesco
r GCO 55.87 .76 5 204 12o
32 60 13 A E 105 GeneseWym GWR 52.22 .81 +32 988 13o
38 80 18 D D50.0 Genesis 7.9 GEL 32.36 .90 +41 759 8o
17 5 9 B D+9.3 GenesisHlth GEN 4.06 .17 26 121 ..
50 54 84 E C 11.0 GeneticTc GENE 2.78 +.25 11 1.0m ..k
69 59 95 E D+15.0 GenieEnr 2.3 GNE 10.22 +.29 +16 143 ..o
30 10 17 D C+ 14.4 GenMark GNMK 7.97 .12 53 185 ..o
26 26 16 .. B16.2 GenoceaBio GNCA 6.76 +.33 15 296 ..
52 2 82 E B+ 34.5 GenomicHlth GHDX 30.14 .32 11 202 ..o
91 87 87 A B+ 26.07Genpact r G 24.44 .41 +74 1.2m 20o
40 62 37 E D 18.7 GenlEmplymt JOB 6.38 .11 +132 31 31k
71 83 43 A D+18.8 Gentex 2.2 GNTX 15.75 .18 17 1.6m 15o
90 94 80 A B 58.0 Gentherm THRM 49.67 .88 +24 333 18o
61 63 47 C C 109 Genuine 2.9 GPC 85.87 1.27 32 540 18o
18 22 23 D E 4.7 GenVec
GNVC 1.85 .06 39 46 ..
26 43 9 E D9.2 Genworth GNW 3.64 .35 +8 9.7m ..o
43 51 20 B D+45.3 GeoGrpR 9 GEO 26.99 .90 +26 636 14o
9 23 13 D D5.9 Geopark r GPRK 2.75 .01 72 2 ..
84 57 83 C B19.9 GrgtwBc 1.0 GTWN 18.90 ... 95 0.1 22
4 9 10 E D+30.3 GeospaceTch GEOS 11.21 +.12 20 167 ..o
6 41 7 E C 4.0 GerdauA 2.5 r GGB 1.22 .05 32 4.4m 4o
94 71 89 A A 34.9 GermAm 2.0 GABC 33.18 .33 51 17 14
79 59 95 D C+ 5.3 Geron
GERN 4.73 +.01 10 2.4m 99o
78 55 76 C D+19.3 GettyRl 5.7 GTY 17.61 +.15 +141 401 36o
4 16 1 D E 7.2 Gevo
GEVO .64 +.03 +20 710 ..o
90 95 97 D B+ 27.9 Gibraltar
ROCK 24.20 .92 21 248 29o
43 25 83 B E 3.9 GigaTronics GIGA 1.53 .10 76 222 ..
41 68 26 E E 5.0 Gigamedia GIGM 2.74 +.48 +17 21 2o
89 95 92 C C 34.87Gigamon GIMO 27.02 .01 33 249 39o
95 78 99 C B+ 3.3 Gigoptix
GIG 2.88 +.04 41 323 16
12 23 21 E D7.1 GilatSatNet GILT 3.59 +.14 50 31 ..o
41 54 48 C D+35.2 Gildan
.9 GIL 28.87 .49 31 459 28o
85 97 48 A D+123 GileadS 1.7 r GILD.102.4 .98 20 7.6m 8o
81 79 58 A D+30.3 Glacier 2.9 GBCI 26.16 .59 +144 897 17o
48 66 30 B D9.3 GldstnC 11 GLAD 7.24 .11 +3 172 8o
43 14 44 D C 18.8 Gladsto 10 GOOD 14.72 .12 1 139 64o
83 69 77 A B 8.3 GladstI
9 GAIN 7.59 .02 +47 202 9o
49 38 31 C C+ 12.4 Gladsto 5.7 LAND 8.38 .25 +20 41 99
38 34 45 D B+ 27.6 Glatfel
2.5 GLT 19.36 +.19 +105 322 15o
34 4 25 D C+ 33.9 Glaukos
GKOS 24.82 +.04 46 86 ..
38 31 45 B D+49.1 GlaxoSm 6.1 GSK 39.83 .41 9 3.4m 15o
.. .. 63 .. D 16.5 GblXChC 2.0 CHIQ 12.76 .16 89 8 ..o
.. .. 27 .. E 16.0 GblXChi 3.1 CHIE 10.23 +.33 40 0.3 ..
.. .. 40 .. C 20.7 GblXChi
.7 CHII 13.04 +.05 83 3 ..
.. .. 10 .. E 24.8 GlbXCpM 4.5 COPX 11.03 .47 +40 38 ..
Vol% Vol P

GlbXSil
.1 SIL 17.91 1.07 1 77 ..o
GlenBur 2.4 GLBZ 11.73 .01 43 0.4 23
GlobalBlood GBT 33.66 .78 46 173 ..
GlobBrs& .7 BRSS 21.55 .39 46 104 9o
GloComd 3.3 CRBQ 28.73 .42 53 6 ..
GlobalEagleEt ENT 9.96 .10 32 241 ..o
GlobalH
9 GHI 8.56 .13 57 35 ..
GlobalIndy GBLI 28.45 .64 +6 19 21o
GlobalN 8.2 GNL 8.63 .07 55 494 ..
GlobalP
17 GLP 15.73 2.03 +158 380 7o
92 88 96 A D74.6 GlobalP .1 r GPN 64.18 1.51 +113 4.2m 24
20 47 11 D D14.2 GlbPrEq 9 GLPW 3.91 .24 +76 82 5
11 35 7 C E 6.4 GlbShipL 14 GSL 2.70 .24 +22 135 19o
72 31 96 D B 9.8 GlblSrcs
GSOL 8.98 .05 15 18 32
.. .. 29 .. B 14.3 GlobalX 4.6 BRAQ 8.61 +.26 +707 11 ..
.. .. 46 .. D+20.4 GlbXChi 1.1 CHIX 14.21 .07 74 4 ..o
.. .. 33 .. D12.1 GXFert/P 2.7 SOIL 9.25 ... 20 2 ..
.. .. 26 .. D9.5 GlbXFts 2.9 AND 6.45 +.23 +587 52 ..
.. .. 21 .. D 15.5 GXFtseG 1.6 GREK 8.29 .03 +91 1.0m ..o
.. .. 46 .. B25.1 GXFtseNor 3.9 GXF 21.78 .33 64 3 ..
.. .. 49 .. B 13.0 GXFtsPo 2.2 PGAL 10.24 .19 +92 54 ..
.. .. 42 .. B25.6 GlbXGol .1 GLDX 17.75 .86 +215 133 ..
.. .. 50 .. E 15.7 GXGuruAct ACTX 12.87 .13 38 0.8 99
.. .. 42 .. E 27.4 GXGuruId1.2 GURU 23.35 .27 40 24 ..
.. .. 49 .. D26.9 GXJpmrE .7 EFFE 23.26 +.08 93 0.2 ..k
.. .. 49 .. D 26.5 GxJpmUs .4 SCTO 22.92 .00 69 0.5 ..k
.. .. 9 .. D 15.0 GXJrMl 15 MLPJ 6.95 .44 +190 11 ..
.. .. 46 .. B+ 25.9 GlobalXL 1.2 LIT 19.60 .13 41 10 ..
.. .. 13 .. E 16.2 GlobalX 10 MLPA 9.02 .20 +99 709 ..
.. .. 13 .. C 19.7 GXMlp& 5.2 MLPX 10.70 .32 39 126 ..
.. .. 49 .. E 22.7 GxMsArg .4 ARGT 17.91 +.04 +177 57 ..o
.. .. 15 .. C 13.7 GXMscCo 5.8 GXG 7.06 .05 +37 183 ..o
.. .. 25 .. D11.5 GXMscNig 4.2 NGE 7.07 +.09 +108 123 ..k
.. .. 33 .. E 13.9 GxNrwy 8.3 NORW 10.00 .21 35 29 ..
.. .. 43 .. E 16.9 GXMsPaki
PAK 13.53 ... +157 11 99
.. .. 81 .. B 29.3 GXNasCh .3 QQQC 22.87 .12 33 2 ..
.. .. 30 .. D24.0 GxNE&F 2.2 EMFM 17.53 .19 +111 74 ..k
.. .. 60 .. E 25.5 GXPerm 1.0 PERM 23.38 +.17 +188 5 ..k
.. .. 81 .. B 21.2 GXSoclM .0 SOCL 20.05 .06 63 27 ..o
.. .. 34 .. C 16.5 GXSEA 3.3 ASEA 12.55 .17 48 2 ..
.. .. 39 .. E 15.8 GXSuprDv 6.4 SRET 12.73 +.26 72 0.5 99
.. .. 47 .. E 18.2 GxSuprD 9 ALTY 13.75 +.49 40 0.3 99
.. .. 28 .. C 19.2 GXSpDv 7.0 SDEM 12.35 +.05 23 1 99
.. .. 38 .. D24.3 GXSupe 7.4 SDIV 19.44 .16 +6 216 ..o
.. .. 38 .. E 29.6 GXSuperd 7.9 DIV 23.65 .06 59 33 ..k
.. .. 44 .. C 14.8 GXSprIn 7.6 SPFF 12.97 +.02 37 83 ..k
.. .. 17 .. E 24.4 GlbXUra 7.3 URA 13.24 .09 44 43 ..o
.. .. 22 .. B15.5 GxYldco 3.6 YLCO 10.42 +.03 73 1 99
96 75 96 A D 4.3 GlblScp 1.5 GSB 3.95 +.09 51 25 17o
15 26 16 E B3.6 Globalstr
GSAT 1.61 .10 6 1.9m 11o
95 54 99 A C 38.2 Globant
GLOB 37.80 +1.78 +101 507 38o
7 21 10 C D22.0 GlobSpec 3.2 GSM 10.01 +.26 +66 699 14o
71 68 88 .. B+ 11.0 Globeimune GBIM 4.18 .07 82 19 ..
54 15 99 E A 8.3 GlobalTech
GAI 8.11 .07 88 0.7 ..
1 23 1 E E 2.7 GlobsMritm GLBS .17 .04 +94 23 ..
97 86 85 A B 29.07GlobusMedGMED 27.10 .11 47 274 24o
4 16 3 D C 4.7 GloriEnergy GLRI .47 .06 +80 54 ..
15 23 17 E D1.2 Glowpoint GLOW .52 +.03 69 8 ..
25 13 10 B D7.0 GluMobilen GLUU 2.98 .16 +14 2.9m 14o
39 28 29 D C 9.2 Glycomimtcs GLYC 6.40 .03 +96 20 ..
80 50 96 D B 35.4 GodaddyA GDDY 33.69 .55 37 352 ..o
51 6 78 E B 23.2 Gogo
GOGO 18.33 .02 57 415 ..o
9 13 4 E D 5.8 GolInAir
GOL .77 .02 52 274 ..o
6 34 3 B E 51.9 Golar
12 GLNG 14.11 2.36 +216 5.3m ..o
9 38 3 B E 32.3 GolrLgP 26 GMLP 8.66 3.65 +999 6.2m 3o
16 28 23 E B+ 6.0 GoldFie
.4 GFI 2.64 .17 28 4.3m 44o
17 24 17 C C 3.9 GoldRes 6.0 GORO 2.01 .16 +77 549 13o
64 29 97 .. A+0.6 GoldStrdVentr GSV .63 +.01 +10 145 ..
12 16 15 C C 25.0 Goldcorp 2.2 GG 10.95 .92 +6 9.7m 99o
69 39 93 D B5.0 GoldEntA 2.8 GLDC 4.67 .01 42 3 27k
85 69 91 D B 10.9 GoldnEntmntGDEN 9.62 .27 23 18 ..
14 41 7 E D+0.7 GoldenMin AUMN .20 .02 +7 110 ..
6 9 2 D E 5.9 GoldenO 18 GOGL 1.06 +.06 +234 1.1m ..o
6 12 18 E C 0.4 GoldStr
GSS .18 ... +44 845 ..
38 74 24 D E 2.9 Goldfield
GV 1.53 ... 78 10 51o
42 51 50 C E 218 GoldmanS 1.4 GS 182.6 3.60 5 2.8m 10o
.. .. 71 .. C+ 29.5 GsActEmMkt GEM 25.21 .15 96 16 99
.. .. 61 .. .. 25.3 GoldScAcItEq GSIE 24.31 .20 92 4 99
.. .. 80 .. D42.7 GSActUsLrg GSLC 41.60 .58 8 96 99o
66 70 58 A D25.4 GoldScB 9 GSBD 19.99 +.28 2 106 10
.. .. 4 .. E 16.2 GSMlpE 27 GER 4.87 .33 +108 1.1m ..k
.. .. 6 .. E 18.7 GSMlpI 18 GMZ 7.30 .33 +33 534 ..k
.. .. 18 .. E 32.3 GSCnct
GSC 19.73 .20 13 52 ..k
59 51 63 B C 18.2 GolubCap 7.6 GBDC 16.84 ... 31 107 14o
19 25 10 D E 10.2 GoodTimes GTIM 4.38 .09 23 93 ..
2 38 1 E E 5.4 GoodrPet
GDP .26 +.01 24 810 ..o
79 86 88 C C 35.3 Goodyear .9 GT 32.50 .83 31 2.1m 10o
38 99 4 A E 69.8 GoProA
GPRO.17.95 .87 11 8.2m 9o
6 18 26 E E 8.9 Gordmns GMAN 2.93 +.03 37 42 ..o
40 2 71 .. .. NH GRSH
GRSH 9.64 +.04100 0.4 99
44 32 58 C B32.8 GormanR 1.6 GRC 26.53 .79 24 33 23o
40 44 29 D D 23.8 GovtPrp 10 GOV 15.74 .43 +29 988 ..o
71 79 64 B B104 GraceWR
GRA 96.85 1.10 +47 733 20o
73 81 53 A B 82.1 Graco 1.9 r GGG 69.45 ... +34 425 20o
27 46 20 B E 29.2 Graham 2.0 r GHM 15.92 .09 +3 40 11o
40 78 26 D D 723 GrahamB .9 r GHC 496.0 4.55 +3 25 15
72 27 65 C A 30.1 Gramercy 3.0 GPT 24.63 +.70 +248 2.4m ..o
9 23 22 E D+4.0 GranTragn
GTE 2.16 +.05 +5 1.0m ..o
7 19 7 C D+12.9 Granay 7.9 GRAM 3.03 +.02 +999 1.2m 17
84 92 51 A C+ 48.3 GrandCanyn LOPE 39.49 .06 28 210 14o
67 41 93 D A43.5 Granite 1.2 GVA 42.76 .57 +5 246 36o
54 88 42 C E 16.1 GraphPkg 1.6 r GPK 12.67 .26 20 2.2m 16o
42 39 30 E B 4.8 GravityCo GRVY 3.16 +.06 22 1 ..
91 79 90 B A18.1 GrayTV
GTN 15.57 .26 4 742 15o
68 78 39 .. C 15.0 GreatAj 7.7 AJX 12.39 .11 66 6 9
40 78 9 .. .. 16.1 GrtBasinSci GBSN 2.73 .63 +221 1.8m ..
14 26 14 C D8.7 GrtLakesDD r GLDD 4.00 +.06 22 253 16o
23 10 42 E C+ 0.8 GrtPanthrSilvr GPL .45 .04 +8 470 ..o
61 32 78 D B30.3 GrtPlnsE 3.9 GXP 27.18 +.12 29 765 20o
86 70 93 B C 52.9 GrtSthrn 1.8 GSBC 48.19 +.39 +4 37 14
91 88 95 B A31.17GrtWtB 1.6 GWB 29.95 .60 +32 687 14
71 58 65 C A63.2 Greatbatch
GB 55.74 1.75 5 195 22o
73 79 37 A D+15.8 GreenBancrp GNBC 10.68 .09 +25 66 14
16 35 21 .. E 14.9 GreenBrick GRBK 7.49 .12 33 179 4o
42 23 49 B D 22.2 GreenDotA r GDOT 16.63 .09 26 274 11o
15 4 31 C C 34.1 GreenPl 2.3 GPRE 20.71 .37 13 662 15o
62 41 76 B B 16.3 GreenPl 11 GPP 14.51 .11 11 83 30
50 99 13 A D66.5 Greenbri 2.6 r GBX 30.39 .09 14 569 4
96 86 79 A A+33.0 GreenCn 2.5 GCBC 30.00 1.99 0 0.8 16
.. .. 33 .. E 23.6 GrHCmdty
GCC 18.05 .19 1 79 ..
28 30 18 B D+44.4 Greenhi 6.7 GHL 26.99 .65 +5 386 24o
3 44 1 E E 1.0 Greenhunter GRH .11 .00 17 101 ..
24 9 13 D E 33.9 Greenlight GLRE 18.66 .10 +46 283 ..o
31 58 24 D D 48.6 Greifin
5.5 GEF 30.78 .06 +63 328 13x
59 56 74 D C+ 50.4 GreifB 5.2 GEFB 47.61 +1.35 +834 68 21x
47 38 39 D B33.5 GriffnI 1.1 GRIF 26.30 .41 96 0.1 99
91 91 88 D B+ 19.2 Griffon 1.2 r GFF 17.29 .35 9 146 23o
+21 2.2m 9o .. .. 19 .. C 33.6

54 5 ..k 45 28 59 D D15.3
+25 426 14o 17 3 18 .. D57.0
25 23 13 72 69 96 C B24.1
42 7 .. .. .. 26 .. B41.5
.02 +257 90 .. 23 37 22 D E 16.0
.09 4 2.4m ..k .. .. 74 .. C 9.0
.32 35 84 14 76 44 75 B D29.9
.53 45 176 21o 54 33 52 D D+10.1
.02 64 27 ..o 22 65 5 D E 42.7
.10
.02
.12
.16
.30

52-wk
Vol% Vol P

75 84 63 A B36.1 Grifols 1.7 GRFS 32.58 .29 19 487 16o
49 85 9 C D+8.4 GrouponA r GRPN 3.17 ... 51 4.8m 19o
54 95 35 C D97.3 Grp1Auto 1.1 GPI 77.34 1.85 43 141 11o
46 25 54 B B+ 11.8 GrpFinS 3.0 BSMX 8.73 .09 +1 1.2m 13x
39 52 34 C C 40.1 GrupoTe .4 TV 27.97 .23 4 2.4m 22o
70 95 16 B D+48.0 GrubHub
GRUB 23.07 .53 8 2.4m 41o
67 68 62 B C+ 45.6 GrupoAerCt OMAB 38.45 +.21 +55 57 26
99 93 96 A B+ 97.17GrupoAe 1.9 PAC 94.79 +2.44 13 62 18o
69 62 69 B D 167 GrupoAer 2.2 ASR 144.0 1.85 +17 69 25
15 26 20 E D+11.2 GrupoAv 2.0 AVAL 6.64 +.05 22 122 10
94 92 97 A B29.3 GrupoFi .3 GGAL 26.02 +.93 +42 850 7o
5 26 19 E E 10.6 GrupoSimec SIM 6.40 .12 +2 5 26
40 50 38 .. D 1.6 GTxInc
GTXI .81 +.03 +79 95 ..o
57 64 82 D B 34.9 Guangshn 1.3 GSH 25.55 .38 59 4 32
89 97 62 B C 17.9 Guaranty 2.5 GBNK 16.02 .36 6 29 16
95 87 74 B B+ 15.5 Guarnty 1.3 GFED 14.95 +.08 55 1 10
34 19 53 E B 23.5 Guess
4.5 GES 19.99 .61 19 914 19o
.. .. 66 .. B 26.2 GggBlt2 2.5 BSJF 25.74 +.04 23 61 99
.. .. 63 .. C 26.5 GgBlt20 3.4 BSJG 25.72 +.01 1 121 99
.. .. 54 .. E 26.8 GggBlt2 4.1 BSJH 24.81 .16 +177 491 99
.. .. 67 .. E 21.4 GggBlt20 1.7 BSCI 21.02 ... +58 242 99
.. .. 47 .. E 26.3 GggBlt20 4.9 BSJI 23.75 .16 +147 579 99
.. .. 67 .. D 21.5 GggBlt2 2.0 BSCJ 20.90 .02 +46 148 99
.. .. 47 .. C+ 25.6 GuggBlt20 5.3 BSJJ 22.75 .27 +4 147 99
.. .. 63 .. E 22.2 GggBlt2 2.4 BSCK 20.93 .01 +66 160 99
.. .. 42 .. C 30.5 GugBlt20 5.6 BSJK 22.57 .19 +633 213 99
.. .. 63 .. D21.5 GuggBlt 2.7 BSCL 20.53 .01 +49 90 99
.. .. 49 .. D+26.1 GuggBlt20 5.2 BSJL 22.73 .47 +344 36 99
.. .. 63 .. D+21.4 GuggBlt 2.8 BSCM 20.31 +.02 +99 134 99
.. .. 45 .. D 25.7 GugBlt2 5.3 BSJM 22.34 .34 69 5 99
.. .. 64 .. B22.0 GugBlt2 2.9 BSCN 20.02 .06 44 8 99
.. .. 64 .. E 22.0 GugBlt2 3.0 BSCO 19.92 +.06 42 19 ..k
.. .. 64 .. D22.7 GugBlt25 3.5 BSCP 19.78 +.05 +181 8 99
.. .. 44 .. B32.9 GuggBri 4.1 EEB 25.13 .36 +67 13 99
.. .. 73 .. D 24.0 GuggBld 7.6 GBAB 21.70 +.14 +2 53 ..
.. .. 15 .. D+12.0 GuggCan 5.2 ENY 6.57 .13 75 6 99
.. .. 51 .. D 34.6 GuggChin 2.5 YAO 25.76 .33 10 4 99
.. .. 66 .. D+26.5 GuggChin 2.6 TAO 20.54 +.18 86 0.4 99
.. .. 51 .. D36.4 GuggChina 2.3 HAO 24.74 .20 85 8 99o
.. .. 84 .. C+ 45.6 GuggChi .9 CQQQ 37.05 .30 94 1 99
.. .. 36 .. C+ 24.0 GugCredA 11 GGM 18.90 +.19 +204 63 ..
.. .. 54 .. C+ 39.9 GuggDef 2.7 DEF 35.58 .29 13 19 99
.. .. 66 .. C 50.2 GuggEnhS 1.3 GSY 49.92 ... +415 809 99
.. .. 48 .. B8.9 GugEnhEq 12 GPM 7.52 .03 8 73 ..k
.. .. 46 .. B18.2 GuggEnhc 12 GGE 15.62 .14 +22 29 ..
.. .. 38 .. D+20.8 GuggEwEn 10 GEQ 16.51 .07 +27 31 ..k
.. .. 31 .. E 14.3 GuggFrn 4.0 FRN 10.65 .13 11 34 99
.. .. 51 .. C 51.9 GuggInsd 1.2 NFO 46.46 .64 +71 6 99
.. .. 34 .. B18.5 GuggIntl 4.4 HGI 14.16 .18 +49 6 99
.. .. 54 .. B52.3 GuggMidC .8 CZA 47.88 .66 +22 10 99
.. .. 29 .. B34.6 GgMEM 2.6 EWEM 25.05 .38 82 2 ..
.. .. 31 .. D23.1 GuggMlti 7.2 CVY 17.97 .28 +22 185 99
.. .. 77 .. B149 GugRusT50 2.1 XLG 145.8 2.02 +71 61 ..
.. .. 49 .. C 53.5 GugRu10 1.6 EWRI 47.67 .58 69 1 ..
.. .. 42 .. B 48.0 GgRs200 1.3 EWRS 40.11 .08 +91 6 ..
.. .. 47 .. B+ 53.6 GgRMC 1.5 EWRM 47.06 .68 2 8 ..
.. .. 44 .. B38.1 GuggRJE .3 RYJ 32.60 .76 +513 137 ..k
.. .. 27 .. D 12.4 GuggS&P 6.7 LVL 8.63 .14 +4 33 99
.. .. 62 .. B 30.1 GggS&PG 1.8 CGW 27.53 .40 +65 71 99
.. .. 53 .. B83.2 GugSP50 1.7 RSP 76.31 1.31 +35 1.2m ..o
.. .. 62 .. C 85.3 GugSP500 .6 RPG 81.02 1.35 27 98 ..
.. .. 46 .. D+56.2 GugSP50 2.3 RPV 49.00 .87 +298 670 ..o
.. .. 84 .. B+ NH GugSP5E 1.7 RHS 115.9 1.45 53 40 ..
.. .. 19 .. E 74.1 GgSP5Eq 3.0 RYE 45.78 1.30 24 24 ..
.. .. 62 .. C 45.9 GugSP5E 2.0 RYF 43.35 .63 86 7 ..
.. .. 59 .. C 165 GugSP5E .4 RYH 151.4 1.38 69 15 ..
.. .. 51 .. C 92.6 GugSP5Eq 1.6 RGI 82.29 1.44 72 3 ..
.. .. 44 .. D 91.5 GugSP5E 1.6 RTM 75.67 1.38 34 2 ..
.. .. 73 .. C 95.9 GgSP5Eq 1.3 RYT 92.46 1.60 57 48 ..
.. .. 59 .. C+ 81.9 GugSP5E 4.0 RYU 72.39 +.04 74 7 ..
.. .. 51 .. C 93.3 GugSPEW 1.2 RCD 84.77 1.89 56 14 ..
.. .. 37 .. E 26.3 GugSpHi 4.7 GHII 20.99 .76 75 0.2 99
.. .. 54 .. B139 GugSPMdCp .6 RFG 124.4 1.60 +2 21 ..
.. .. 42 .. C 57.1 GugSPMdC 1.7 RFV 48.11 .71 55 3 ..
.. .. 48 .. C+ 93.2 GugSPSC .6 RZG 81.76 .98 69 9 ..
.. .. 40 .. C+ 66.5 GugSPSmC 1.3 RZV 54.76 .58 32 5 ..
.. .. 15 .. E 20.4 GuggShip 9 SEA 12.14 1.07 +80 149 99
.. .. 40 .. A50.0 GuggSola 2.0 TAN 31.50 .34 +50 336 99o
.. .. 38 .. B49.3 GuggSpnof 1.8 CSD 39.55 .48 +19 66 99
.. .. 34 .. E 21.6 GuggStra 12 GOF 16.99 +.04 +25 84 ..
.. .. 57 .. D27.2 GuggTim 2.8 CUT 23.89 .34 +17 32 99
9 2 18 E D10.2 GuidSoft
GUID 4.93 .28 +337 304 ..o
72 41 91 C C 64.8 Guidewire GWRE 59.05 .67 +16 431 93o
4 4 18 E D20.5 GulfIsln 4.2 GIFI 9.54 +.08 +17 83 47o
77 72 90 B C 3.0 GulfResrc GURE 1.71 .05 78 13 2o
5 23 5 E C 25.0 Gulfmark 21 GLF 4.73 .47 +104 1.1m ..o
9 13 8 C E 52.3 Gulfport
GPOR 21.46 +.23 +106 4.0m ..o
12 4 19 E E 52.5 Gyrodyne GYRO 25.66 .54 +303 13 ..
H
47 63 20 B B29.9
10 24 10 D E 13.3
26 69 25 .. E 95.5
62 78 24 B D+50.4
55 80 44 .. D+36.8
69 92 48 A D47.8
24 10 39 E E 14.6
62 25 58 C B+ 12.9
57 94 21 B E 57.7
27 36 29 C C 18.7
32 9 61 E B14.7
47 66 46 C E 50.3
36 74 23 B E 75.4
11 3 4 .. D19.8
58 95 25 C C 40.5
99 93 98 A B+ 20.0
41 51 25 C D 45.4
91 81 80 A B12.5
64 93 14 B C 70.7
1 31 1 E E 2.3
34 76 10 B D+12.9
20 23 30 C C 50.2
93 99 86 C D13.3
58 31 79 D B25.3
55 67 35 C B50.9
52 24 78 E E 16.0
66 48 65 C C+ 2.5
50 44 28 C D 33.0
24 49 13 C D48.9
69 91 48 A C 34.8
42 44 33 B B+ 26.8
77 61 79 B C 28.1
74 60 70 A B21.5
88 95 84 C C 87.4
23 47 4 E C+ 12.3
92 69 99 D A+NH
41 59 37 D B12.3
HEEquip 6.6 HEES 16.62 +.33 +38 556 11o

HC2
HCHC 5.25 .06 35 124 ..o
HCAHldgs
HCA 64.74 .72 +4 4.8m 12o
HCIGro 3.6 r HCI 33.48 .58 13 115 5o
HDSupply
HDS 29.10 .90 14 2.2m 18o
HFF
HF 34.49 .23 33 156 17
HMG
r HMG 11.35 ... +20 0.6 ..
HMNFncl HMNF 11.65 .05 +322 16 16
HNI
2.8 HNI 38.02 .69 +9 146 16o
HPInc 5.9 r HPQ 11.90 .36 +1 26m 3o
HRGGroup HRG 12.79 .21 +9 736 ..o
HSBCHlg 6.3 HSBC 39.59 +.09 +22 2.3m 10o
HSN
2.8 r HSNI 50.50 1.19 30 215 15o
HTGMolec HTGM 5.20 +.02 76 2 ..
HabitRest HABT 23.51 .52 19 235 90o
Hackett .6 HCKT 16.84 .29 4 183 23o
Haemonetic HAE 31.40 .21 27 198 17
HailiangEdu HLG 9.65 .04 45 2 10k
HainCelest HAIN 41.10 +.48 +17 2.2m 21o
HalconRsrcs HK .24 .08 +585 27m 4o
Hallado 3.0 HNRG 5.30 .06 33 69 5o
Hallibu 2.1 HAL 34.18 1.68 +53 19m 14o
Hallmark
HALL 12.35 .04 +29 50 10
Halozyme HALO 16.16 .28 43 699 ..o
HalyardHealthHYH 33.44 +.59 18 378 10o
HamiltnBanc HBK 14.28 +.03 +143 7 ..
HmptnRds HMPR 1.88 .02 67 36 37
HncHld 4.0 r HBHC 24.08 .82 +47 957 11o
HandyHarm HNH 20.62 .03 61 7 14
Hanesbr 1.4 HBI.29.35 .15 32 2.3m 18o
Hanger
HGR 17.53 +.37 +9 187 10
HanmiFn 1.8 HAFC 24.14 +.16 +22 284 17
HannonA 6.6 HASI 18.15 .07 21 247 17o
Hanover 2.3 THG 80.62 1.00 20 179 12
HansenM HNSN 2.51 .07 +69 67 ..o
HanwhaQ
HQCL 25.41 .31 +260 144 ..o
Hardinge .9 HDNG 9.28 .05 +35 24 21o
D7

52-wk
Vol% Vol P

41 67 21 A C 66.9 HarleyDa 2.7 r HOG 45.42 1.41 4 3.6m 12o
53 91 25 A D 149 HarmanI 1.5 HAR 91.30 3.78 +7 751 15o
14 51 11 E E 8.0 Harmonic
HLIT 4.21 .09 50 334 28o
9 22 11 E B+ 3.2 HrmnyGld HMY .76 .08 +50 2.5m ..o
25 16 64 .. E 10.1 HarnyMrgr HRMN 9.75 .20 +684 200 ..k
82 64 88 A C+ 84.9 Harris
2.4 HRS 83.12 .44 6 823 15o
33 39 28 D B3.9 HarrisHrs
TINY 2.20 +.05 +59 108 ..o
4 13 10 D E 19.5 Harsco 2.4 HSC 8.31 .19 22 624 15o
10 11 11 D B8.3 HarteHa 10 HHS 3.28 .25 15 221 10
56 53 65 C C 51.0 Hartford 1.9 HIG 43.31 1.27 +1 2.9m 11o
60 23 89 D B+ 4.4 HarvardAppt HART 2.00 .09 77 410 ..
24 20 17 C C+ 6.8 HarvrdBio HBIO 3.49 +.01 68 45 17
67 84 42 A D 14.8 Harvest 11 HCAP 11.36 .22 +91 47 8
7 30 7 .. E 2.6 HarvstNRes HNR .57 ... 51 55 ..
51 63 55 B D 84.4 Hasbro 2.8 r HAS 66.39 2.82 +32 2.0m 19o
22 43 22 C E 19.3 Hattera 13 HTS 13.34 +.14 +5 869 ..o
44 73 50 C E 26.0 HavertyF 1.8 r HVT 21.97 .40 28 53 17
56 58 50 D C+ 35.0 HawaiiE 4.3 HE 29.01 .10 +79 544 18o
96 95 98 B B 40.1 HawHldgs r HA 37.81 .75 44 757 15o
47 4 78 D A28.2 HawaiTele HCOM 25.03 .78 +22 34 80
41 53 50 C D45.1 Hwkns 2.1 HWKN 37.65 .39 50 10 20
85 46 92 B B17.6 HwthB 1.3 r HWBK 15.77 +.27 +60 5 9
23 46 28 C E 51.7 Haynes 2.5 HAYN 34.65 .27 +1 59 13o
53 21 45 B B49.6 HCP
6.1 HCP 37.24 +.09 +36 4.9m 71o
92 84 77 A A65.4 HDFCBnk .6 HDB.59.61 +.05 8 667 28o
85 97 56 A E 21.8 Headwaters HW.17.33 .36 48 339 15o
78 66 73 B B+ 9.4 HlthInsInvs r HIIQ 6.00 +.07 9 30 20
75 71 82 C B76.7 HealthNet
HNT 65.75 +.32 18 726 33
84 78 87 C B31.2 Healthcre 4.3 HR 27.71 .24 39 480 56o
73 71 82 C D38.5 HlthcrS 2.0 HCSG 35.51 .46 39 228 39
68 27 81 C B30.3 HlthcTr 4.4 HTA 26.82 +.06 14 591 78o
82 93 58 A D 35.8 Healthequty HQY 27.01 .44 +13 362 93o
51 50 24 A D+48.4 HealthS 2.7 HLS 34.43 .15 43 431 17o
60 67 31 B B 32.4 HlthStream HSTM 22.55 .38 43 70 52
46 77 31 D B23.3 Healthwys HWAY 12.97 +.40 29 244 28o
21 41 21 C D28.0 Heartln .5 r HTLD 17.42 .16 +20 683 19o
85 86 69 B D39.5 Hrtland 1.2 HTLF 33.30 .19 45 27 11
99 89 99 B ANH 7Heartlan .4 HPY.94.42 .55 +131 1.2m 55o
13 3 12 E D+95.6 HeartWire HTWR 45.73 2.16 34 386 ..o
8 7 4 .. E 10.9 HeatBiolgcs HTBX 2.06 +.02 +40 53 ..
10 2 20 E B+ 3.5 Hecla
.5 HL 1.93 .16 20 4.7m ..o
84 93 41 B B 63.7 Heico
.3 HEI 49.69 .59 +77 216 25o
79 93 45 B D54.4 HeicoA
.4 HEIA 44.10 .50 23 98 22
92 98 94 D B+ 30.6 Heidrick 1.9 HSII 27.01 .58 16 71 30o
94 83 92 A D+106 HelenTroy HELE 98.04 2.02 1 230 16
13 24 12 E E 5.7 Helios& 5.5 HMNY 1.46 .04 +111 17 ..
11 43 6 C C 22.6 HelixEnrgy HLX 4.77 .40 28 1.2m 14o
14 21 30 D D+79.9 Helmrich 5.3 HP 51.80 2.56 +5 2.3m 17o
67 40 73 C B15.2 HmsphrMed HMTV 13.48 .01 52 20 43
8 32 4 E E 0.3 Hemisphrx HEB .08 .02 +188 1.2m ..
95 98 97 A C+ 33.0 HenssyA .8 HNNA 29.55 .87 27 6 15
13 2 1 .. D9.7 HenneseyCapHCAC 9.60 .10 99 0.5 99
91 84 88 C B+ 160 HenrySchn r HSIC 155.2 +.30 27 336 26o
76 56 91 B C 62.0 Herbalife
HLF 54.20 .37 15 903 10o
1 2 1 E .. 14.5 HercOffsh HERO 2.43 .23 +24 99 ..
57 58 46 A C 15.7 Hercules 10 r HTGC 11.48 +.17 +78 578 11o
99 88 90 A B 11.9 HrtgCmm2.9 HTBK 11.19 +.05 57 35 23
87 72 81 A C 19.8 HrtgFcl 2.4 HFWA 18.64 .05 6 90 15
95 84 81 A C 27.37HritgeIns r HRTG 21.46 .15 52 130 7o
84 88 69 B C+ 9.3 HrtgOaks 3.0 HEOP 7.97 .22 75 22 16
24 23 22 D B16.1 HeritgCrystl HCCI 9.52 .35 66 18 ..
58 34 97 .. D+42.3 HeronThera HRTX 25.96 .93 37 434 ..o
52 36 35 B D29.7 HershaH 5.0 r HT 22.59 .04 +151 943 38
66 78 47 A B 111 Hershey 2.6 r HSY 89.83 1.59 6 1.3m 22o
16 31 15 E D 25.7 HertzGlbl
HTZ 14.41 .37 40 5.3m 65o
.. .. 24 .. D 14.1 HerzfldCarib CUBA 6.94 +.23 +106 64 ..k
81 53 96 C C 37.2 Heska
HSKA 34.66 .29 18 49 59
10 23 23 E D79.0 Hess
2.0 HES 49.20 1.72 +38 4.5m ..o
24 21 37 E .. 17.1 HewPack 1.5 HPE 14.31 .39 53 7.6m 16
84 83 58 B B+ 54.7 Hexcel
.9 HXL 45.99 .26 22 550 19o
98 93 96 C B 19.7 HFFncl 2.3 HFFC 19.52 .01 54 13 18
11 30 16 E B8.2 Hhgregg
HGG 3.78 .13 43 61 ..o
22 37 2 B C 40.4 HiCrshP 34 HCLP 5.51 .39 44 344 2o
35 74 15 B D55.7 HibbettSpt HIBB 31.21 .34 4 743 10o
67 29 87 B B+ 4.6 HigherOne ONE 2.97 .02 58 101 6
.. .. 49 .. D19.5 Highlnd/i 4.5 SNLN 17.73 +.01 +5 115 ..k
46 81 40 D C 6.5 HighpwrIntl HPJ 3.17 +.01 60 41 11o
71 87 92 C D 5.8 Highway 9 HIHO 4.34 +.02 65 5 13
74 51 74 B C 48.3 Highwood 3.9 HIW 43.14 .17 +56 1.1m 41o
45 37 56 D B5.5 HillIntl
HIL 3.70 +.06 +73 206 41o
81 74 47 A C+ 58.7 HillRom 1.3 HRC 48.72 .43 +137 1.0m 18o
52 51 59 C C+ 35.0 Hillenb
2.8 HI 28.51 .49 +15 288 13o
68 52 53 B D24.7 Hilltop
HTH 19.85 .13 +72 534 8o
56 97 29 B D 31.6 HiltonW 1.3 HLT 22.12 .33 +6 7.1m 28o
68 28 81 C A 9.5 HimaxTe 6.7 HIMX 8.19 +.26 +95 4.2m 35o
96 85 96 A C+ 135 Hingham .9 HIFS 131.0 +.24 +33 3 15
19 43 4 .. D12.5 Histogenics HSGX 2.89 +.03 6 11 ..
43 44 43 C B23.0 HMSHldng r HMSY 12.51 .21 56 411 29o
11 58 14 E E 24.0 HoeghL 10 HMLP 13.11 .43 +357 149 10o
60 76 56 A D 36.4 HollyEn 7.3 HEP 30.35 1.07 +2 145 21o
64 91 68 E D54.7 HollyFrn 3.1 r HFC 42.26 +.09 +16 2.8m 9o
70 69 81 B B+ 27.1 HollySys 1.8 HOLI 21.89 .71 +61 429 12o
89 72 85 A B43.0 Hologic
HOLX 38.40 .59 23 1.9m 23o
93 85 89 B B 27.2 HomeBnc 1.2 HBCP 26.42 +.04 59 3 15
99 92 90 A C+ 47.57HmBnc1.5 HOMB 41.04 .28 +51 384 20
94 93 91 A C+ 135 HmDepot 1.8 r HD 131.4 1.55 14 4.3m 25o
96 93 88 B B 27.4 HmFdLa 1.4 r HFBL 23.54 +.20 94 0.2 13
57 21 95 C B 34.8 Homeinns r HMIN 34.16 +.05 37 98 32o
83 43 91 B C+ 24.4 Homestrt HMST 23.37 +.85 +94 226 10o
96 90 93 B B 20.27HmtrstBnc r HTBI 19.96 .02 51 29 38
48 45 71 D C 36.4 HMCMtr 1.9 HMC 32.37 .42 15 368 12o
74 85 68 B B107 Honywell 2.3 HON 102.3 1.77 +7 3.7m 17o
9 2 11 E C+ 10.9 HongKongTV HKTV 3.61 .36 +220 26 ..k
5 33 3 E B3.7 HongliClnErg CETC .38 +.02 81 13 12
85 97 94 C D28.4 HookerF 1.5 HOFT 26.58 .10 0 48 17o
6 25 2 E E 0.6 HooperH
HH .06 .00 +252 1.0m ..
47 25 61 D D 13.9 Hopfed 1.3 r HFBC 11.89 ... +300 16 33
67 55 65 C C+ 38.0 HoraceM 3.0 HMN 33.26 .47 29 100 14x
94 67 88 A B28.1 Horizon 2.2 HBNC 27.27 .18 24 21 12
28 35 24 D B 15.8 HorizonGlobal HZN 8.87 +.02 +62 201 11
69 78 44 A C+ 39.5 HorizonPhrm HZNP 21.30 +.15 44 4.4m 13o
57 66 60 C C+ 14.6 Horizon 11 HRZN 11.57 .32 +16 79 9o
.. .. 52 .. B36.7 HorizKo 1.7 HKOR 29.65 .43 71 0.2 ..k
.. .. 63 .. B48.4 Horz500 5.4 HSPX 43.90 .05 79 0.5 ..
95 84 97 C ANH HormelF 1.5 HRL 79.49 .35 +44 1.7m 29o
9 41 5 D E 25.8 HornbeckOff HOS 8.64 .65 +35 1.3m 5o
1 10 1 E E 16.1 HorsehdHn ZINC 1.69 .21 +23 2.5m ..o
30 9 35 D B+ 29.8 Hortonworks HDP 20.87 .28 29 450 ..o
73 95 41 C D34.2 HospPro 7.5 HPT 26.61 .09 41 531 19o
37 27 24 C D+24.5 HostHtls 5.1 r HST 15.75 .27 33 6.3m 18o
39 41 42 E C 27.1 HoughtMif r HMHC 20.57 .19 +133 2.9m ..o
80 52 82 B A 24.9 Houliha 2.6 HLI 23.31 .66 +37 139 17
42 29 73 D B0.3 HoustnEnn r HUSA .18 ... 65 19 ..
5 14 10 D D12.6 HousW 4.6 HWCC 5.24 .22 +51 144 10
20 16 14 .. C 4.3 Hovnanian HOV 1.76 .02 18 1.6m ..o
90 85 67 B C+ 15.2 HowardBancHBMD 13.25 .02 +44 4 5
53 58 31 B C 159 HowardHghs HHC 113.2 1.97 1 143 69o
52 86 17 B E 58.6 Huaneng 6.3 HNP 34.65 +.07 +16 78 4o
D8

52-wk
6 6 6 6 6 High
34 68 32 D D44.0
73 65 82 B B124
47 65 41 B D 117
77 38 96 D A60.1
9 12 7 D D 10.4
47 63 48 E D+3.2
54 23 49 C D+34.3
43 78 23 D D4.8
1 5 4 B E 8.5
.. .. 70 .. E 25.5
56 57 61 C B219
78 82 74 B D+11.9
.. .. 67 .. B 47.1
92 92 83 B B144
.. .. 70 .. B+ 39.7
21 51 7 C B24.6
27 58 27 C D 38.7
64 95 27 C C+ 78.9
47 18 99 E B+ 4.5
88 76 90 B B+ 4.1
42 81 34 E C 62.0
9 3 27 E B17.6
28 61 23 C E 76.5

Vol% Vol P
HubGroup HUBG 33.96 .59 +18 307 18o

Hubbell 1.9 r HUBA 120.9 1.28 +821 49 21
Hubbell 2.4 r HUBB 93.36 1.41 +33 358 16
HubSpot
HUBS 57.06 +.74 51 145 ..o
HudbayMi .3 HBM 3.36 .19 1 121 ..
HudsonGl HSON 2.36 .03 +62 34 99
HudsonP 1.8 HPP 28.16 +.01 +63 1.2m ..
HudsonTch HDSN 2.75 .07 +15 43 19
HugotnRy 16 HGT 1.55 .07 +241 472 4o
HullTctUsEtf HTUS 25.04 +.06 28 7 99
Humana .7 HUM 176.9 +.52 36 717 23o
Huntgt 2.5 r HBAN 11.12 .21 +21 11m 13x
Huntgtn .2 HECO 37.21 .31 +238 3 ..
HuntgtnI 1.6 r HII 127.0 1.58 27 223 16o
HuntUsE .6 HUSE 38.40 +.08 +380 2 ..
Huntsmn 5.1 r HUN 9.84 .48 25 3.4m 5o
Hurco 1.3 HURC 25.18 .25 43 12 10k
HuronCons HURN 57.04 +.70 +24 342 17o
HutchTech HTCH 3.56 .12 +23 540 ..o
HuttingBld HBP 3.55 +.04 75 4 3
HyattHotels
H 48.32 .32 +18 825 48o
Hydrgnc
HYGS 8.78 +.16 +91 151 ..o
HystrYa 2.2 HY 52.46 +.54 11 66 10o
I
71 91 37 B D+84.7 IACInte 2.2 IACI 61.52 .92 43 716 18o
75 71 59 C B+ 43.7 ICIIntl
ICFI 35.31 .10 49 51 14
67 69 71 B C 80.3 IDEX
1.7 r IEX 76.19 .72 3 488 21o
14 19 19 E C 7.5 IDSystems IDSY 3.75 .03 65 14 ..
19 18 17 C D23.2 IDT
6.2 IDT 12.19 .02 12 102 12o
9 32 15 E E 5.6 IECElec
IEC 3.05 +.05 +51 12 ..k
86 64 83 C B 18.8 IFBanco .6 r IROQ 17.98 .27 +233 10 21
76 80 62 A B135 IHSIncA
r IHS 116.6 2.14 8 201 19
39 29 39 A E 33.5 IMSHealth IMS 25.51 .20 +18 1.6m 17o
98 99 97 B B 51.77INCResrch INCR 48.44 +.44 +24 577 27o
39 34 41 C C 17.4 ING
2.4 ING 13.44 .17 +103 5.0m 11o
7 20 7 E A2.9 IONGephy r IO .48 .02 77 333 ..o
93 91 83 A B102 7IPGPhoton IPGP 90.12 .41 41 252 20o
28 43 22 E E 21.5 IRSAInv
.3 IRS 12.64 +.24 12 143 ..
93 89 85 A B 44.07ITCHldgs 2.0 ITC 37.68 .17 +11 2.3m 18o
8 9 13 E B 3.4 Iamgold
IAG 1.34 .10 +16 5.4m ..o
19 61 13 E E 3.4 IaoKun 1.7 IKGH 1.17 .04 +89 50 4
69 68 32 A D71.2 Iberiab 2.5 IBKC 54.29 1.51 +100 423 13o
20 29 19 E C 1.3 Ibio
IBIO .57 +.02 33 127 ..
56 52 35 B C 176 IBM
3.8 r IBM 136.8 2.54 18 4.0m 8o
29 25 23 D D+11.1 Icad
ICAD 4.24 +.19 +66 85 99o
8 7 23 E E 101 IcahnE
9 IEP 63.80 1.78 +63 139 ..o
46 71 19 B C+ 13.2 ICICIBa 2.0 IBN 7.44 ... +26 10m 10o
94 95 86 A B+ 84.1 Icon
ICLR 75.41 1.04 +55 783 20o
4 32 3 B E 37.3 Iconix
ICON 6.59 +.29 34 1.8m 4o
91 92 88 B B124 ICUMedical ICUI 110.3 .70 43 84 30o
83 83 89 C D+70.5 IdaCorp 3.0 IDA 69.01 +.04 +3 308 17o
40 8 67 D B11.5 IdealPower IPWR 7.98 .02 51 9 ..
2 5 3 E D15.0 Identiv
INVE 2.07 +.16 +1 73 ..o
33 22 35 D B5.5 IderaPhm
IDRA 3.34 +.06 19 1.1m ..o
73 77 48 A D 84.3 IdexxLabs r IDXX 69.83 +.01 42 378 33o
47 9 97 E C+ 12.8 IDI
IDI 7.96 .04 55 25 ..
97 75 93 A B+ 18.5 iDreamSky r DSKY 12.66 .04 +110 239 17
.. .. 42 .. B17.0 IQAusSC 6.6 KROO 13.27 +.10 18 0.9 ..
.. .. 57 .. D31.0 IQHdgM 1.4 QAI 28.59 .03 +39 374 ..
.. .. 19 .. D+19.1 IQCdaSC 1.4 CNDA 11.97 .08 62 0.5 ..
25 53 23 E D+8.3 IgniteRest
IRG 4.32 .07 72 8 ..o
59 16 94 E B 19.4 Ingnyta
RXDX 13.42 +1.09 +118 426 ..
76 78 88 C B19.6 IIVI
IIVI 18.77 +.24 +25 230 18o
90 77 95 B B+ 22.7 iKangHlth KANG 20.09 +.12 39 348 41o
8 9 17 E D20.4 Ikonics
IKNX 10.25 .36 +63 3 99
71 75 71 B C+ 100 Illinois
2.4 ITW 92.55 1.42 +21 2.0m 18o
80 90 37 A B242 Illumina r ILMN.181.3 5.67 42 1.3m 53o
41 5 92 E B4.9 ImgeSens
ISNS 3.80 +.03 54 6 ..
1 5 4 E D4.8 Imation
IMN 1.39 +.03 +1 164 ..o
95 89 89 A B+ 43.8 Imax
IMAX 39.10 .48 +13 759 39o
68 48 86 A C 14.5 Immersion IMMR 11.50 ... +63 323 35o
83 78 93 C C 11.4 Immucell
ICCC 7.54 +.00 56 2 22
43 19 49 D B+ 40.1 ImuneDesign IMDZ 20.78 +.52 14 84 ..o
13 22 4 E E 2.5 ImmunePhr IMNP .73 .03 23 195 ..
19 17 20 .. D0.8 Immunocellr IMUC .38 +.02 22 354 ..
47 7 85 D C 19.4 Immunogn IMGN 13.27 .41 45 557 ..o
31 15 47 E B5.5 Immunmd IMMU 3.03 .05 60 361 ..o
82 78 98 C C 29.9 ImpacM
IMH 18.93 .72 34 44 3o
64 37 72 A D+52.1 ImpaxLabs IPXL 42.03 +.04 18 678 42o
17 15 30 C C+ 45.6 Imperia 1.4 IMO 30.48 .14 +11 405 15o
73 67 91 D C+ 78.0 Imperva
IMPV 66.98 1.54 30 363 ..o
39 5 49 D C 8.8 ImprmsPhr IMMY 7.23 +.03 60 56 ..
19 14 13 .. E 21.6 Imprivata IMPR 10.48 +.18 +29 404 ..
65 54 83 .. B+ 9.0 IncomeOppty IOT 7.78 +.24 +400 4 22
58 2 75 D B 11.9 inContact SAAS 9.40 .05 52 282 ..o
57 43 86 .. C 133 Incyte
INCY 114.8 2.98 28 1.2m ..o
90 72 83 B B 53.3 Indpndn 2.2 INDB 47.84 +.07 +41 134 17o
30 28 41 D B9.4 IndepnConDrill ICD 6.00 .16 64 17 ..
90 96 87 D B 15.8 Independ .6 IHC 14.25 .09 82 2 8
72 53 47 B B 9.8 IndepnReal 9 IRT 7.66 .04 52 92 11
65 84 30 B D46.7 Indepnd 1.0 r IBTX 33.47 .54 +47 74 15
80 60 89 C C 15.9 Indpndnt 2.1 r IBCP 15.02 .19 69 36 19o
.. .. 50 .. B 20.0 Indexiq50Eur HFXE 18.00 .16 87 1 99
.. .. 55 .. D 22.2 Indexiq50Intl HFXI 18.23 +.13 41 2 99
.. .. 33 .. B27.5 IQGlblR 1.6 GRES 20.93 .54 +23 14 ..
.. .. 81 .. C 28.9 IndxqGl 1.5 CROP 27.51 +.04 67 0.4 ..
.. .. 63 .. C 29.2 IQMrgArbtrg MNA 27.97 .04 32 32 ..
.. .. 66 .. B27.9 IQRealRe .1 CPI 26.54 +.06 +52 6 ..
.. .. 49 .. B29.0 IndxqRl 5.8 ROOF 24.70 ... 42 7 ..
.. .. 41 .. E 30.2 IndiaFd
.4 IFN 23.28 +.02 +11 127 ..
29 52 22 D B 0.8 IndiaGlobal
IGC .24 +.01 92 5 ..
48 66 31 B E 64.3 IndstBac 2.4 IBA 48.13 .03 57 11 7
6 13 5 E C+ 6.0 IndSvAm
IDSA 1.85 +.06 60 5 ..
.. .. 60 .. C+ 26.3 IQHedge 1.3 MCRO 24.48 .03 +51 6 ..
61 77 46 A D 25.2 Infinran
INFN 18.01 .55 +107 4.1m 26o
12 14 14 E D17.9 InfinityPhr INFI 8.00 +.13 +5 992 ..o
79 66 77 D B87.9 Infinity 2.1 IPCC 80.77 .18 34 32 15
84 98 42 B B28.0 Infoblox
BLOX 18.90 +.20 38 548 41o
43 57 28 B D5.0 InfoSvcs
III 3.42 ... +3 29 12
34 36 27 D D+3.3 InfoSonic
IFON 1.28 .04 70 58 42
83 62 59 A B19.5 Infosys 3.4 INFY 16.63 .29 +45 6.0m 18
43 67 16 C E 34.5 InfraRe 4.7 HIFR 19.31 .59 31 112 ..o
76 69 77 C B+ 3.4 Infusystem INFU 2.92 +.02 35 12 15
50 69 33 B C 70.9 IngrslR
2.2 IR 53.42 .94 2 2.3m 14o
55 63 56 D C 57.7 InglsM 1.5 IMKTA 43.24 2.82 +13 157 14o
84 71 92 D A 32.1 IngramM 1.3 IM 30.90 .71 47 762 11o
79 69 91 C C+ 99 Ingredi 1.8 INGR 97.63 .95 7 342 16o
81 59 88 C A11.7 InlandRE 5.3 IRC 10.71 +.03 +208 3.5m 71o
61 55 88 D B8.7 Innerwrkng r INWK 7.82 .08 +24 167 31o
8 12 18 .. E 16.5 Innocoll
INNL 7.50 .05 59 3 ..
70 53 82 E C+ 3.1 Innodata
INOD 2.69 +.08 +99 51 ..o
20 36 10 C D 63.3 Innophos6.4 r IPHS 30.14 .23 15 174 10o
92 82 94 A B+ 59.5 Innospec 1.1 IOSP 55.34 .73 4 169 12o
42 31 48 E B4.5 InnovSltn
ISSC 2.77 +.25 +263 75 ..o
.. .. 47 .. D+26.8 InnovIbd50 FFTY 22.65 .20 +33 62 99
37 17 30 E C 3.3 Innsuit
.5 IHT 2.20 +.07 80 0.2 ..
90 96 76 A D+56.0 Inogen
INGN.41.21 +.48 44 161 93o

52-wk
Vol% Vol P

71 59 98 .. B19.5 Inotek
ITEK 11.69 .20 +20 206 5o
67 68 16 B B 33.8 Inovalon
INOV 17.95 .50 +125 1.0m 38o
50 63 23 D B10.8 InovioPhm
INO 6.62 .01 33 776 ..o
98 91 97 A B32.37Inphi
IPHI.27.77 .68 25 539 27o
60 70 53 D C+ 32.8 InsightEnt NSIT 25.72 .82 +3 167 12
58 77 68 E B4.5 InsigniaSys r ISIG 2.89 .11 52 4 57
36 36 26 E C 28.7 Insmed
INSM 17.95 .39 25 376 ..o
92 94 81 B A55.4 Insperi 1.9 r NSP 47.34 .33 +17 161 21o
21 58 3 E E 10.1 InspireMD NSPR .80 +.02 96 5 ..
87 76 81 A D+30.0 InstalledBldg IBP 24.89 .22 +9 262 31o
84 92 92 B B24.7 Insteel
.6 IIIN 21.58 +.06 18 75 19
34 56 27 D D2.0 InstitFinl 6.4 IFMI 1.25 ... 56 3 12
48 6 94 D .. NH Instructure INST 20.71 +.73 61 95 ..
52 3 84 E B47.0 Insulet
PODD 36.21 .35 57 224 ..o
56 39 40 A D+46.2 InsysThera r INSY 28.66 .59 59 433 22o
84 70 83 B C 123 IntlFla
1.9 IFF 118.1 2.86 18 356 22o
56 16 99 .. D 6.2 IntecPhrm NTEC 5.47 +.01 +151 36 ..
85 67 84 B C+ 70.3 IntegraLfsci IART 66.03 .16 12 238 20o
96 97 95 C A 10.1 IntegElec
IESC 9.42 +.07 +252 44 12
78 46 87 A B+ 37.7 Intel
2.7 INTC 34.91 .39 3 25m 14
49 22 57 B C 23.2 Inteliq 3.3 r IQNT 18.16 +.46 34 200 15o
22 30 16 E A3.5 Intellicheck IDN 1.03 +.01 +90 83 ..
51 3 96 E B3.3 IntlgSys
INS 3.20 +.25 20 5 ..
30 35 28 .. B3.9 Intelliphn
IPCI 2.03 .01 22 49 ..o
4 24 3 .. E 18.0 IntelsatGlbl
I 3.79 ... 53 167 1o
38 47 33 D D35.2 InterPa 2.1 IPAR 24.96 .37 +4 74 24
86 74 94 B B46.0 InterBr
.9 IBKR 42.80 .83 +23 629 69o
38 25 28 D B50.4 InterIntel
ININ 32.20 +.05 9 107 99o
22 13 26 E C+ 314 InterceptPhrmICPT 166.0 8.30 +24 666 ..o
20 51 5 D D4.7 InterCldSys ICLD 1.06 +.02 25 260 ..o
94 94 84 A B266 7Intercont 1.2 ICE 248.4 +.65 +432 3.4m 21o
69 89 56 A B44.7 Intercontl 2.0 IHG 38.14 .83 55 120 22k
53 47 41 A C 60.7 InterDi 1.7 r IDCC 47.45 1.02 22 238 16o
66 90 32 C C 27.2 Interfa 1.1 TILE 18.58 .67 23 424 17o
55 49 92 .. C 38.0 Intergroup INTG 25.41 +.01 64 0.4 14
62 15 88 E A2.4 Intermoleculr IMI 2.17 +.06 49 24 ..
17 7 17 E C 10.8 Internap
INAP 6.41 .02 0 257 ..o
.. .. 36 .. B 19.8 IntlMltA 5.9 YDIV 15.85 .24 +74 16 ..k
38 60 24 C C+ 57.9 IntlPap
4.7 IP 37.72 .86 +4 3.4m 11o
68 39 99 .. B 12.3 IntrntGold IGLD 11.60 +.05 91 0.9 21
67 41 79 E A10.9 IntrntIntv
IIJI 9.69 .59 80 0.9 31o
18 2 19 B C+ 61.2 InterOil
IOC 32.06 1.22 +74 532 ..o
86 92 86 B B 23.7 Interpu 2.1 r IPG 22.49 .34 24 2.7m 20o
25 7 25 .. C 32.9 IntersectEnt XENT 19.60 .56 44 245 ..
40 7 65 E B+ 4.1 Interse 30 INTX 2.64 .01 +88 77 ..o
55 19 72 C B+ 16.4 Intersil 3.7 ISIL 13.06 .10 +2 801 19o
41 55 18 B D 27.5 IntervalLe 3.0 IILG 15.80 .27 13 364 11o
75 55 81 C B+ 33.2 Interxion
INXN 29.75 .12 28 410 55o
32 11 39 C D+5.2 Intest
r INTT 3.76 +.06 +388 49 14
24 25 29 D C+ 8.3 Intevac
IVAC 4.88 ... 33 12 ..
99 88 96 A B 29.0 IntegDev
IDTI 26.98 .15 13 2.7m 22o
71 48 75 B D 31.0 IntlBanc 2.2 IBOC 26.25 .08 +53 266 12o
81 86 93 D C+ 37.7 IntlFcstone INTL 31.71 1.43 +14 188 11o
37 33 32 B D21.2 IntlGam 2.9 IGT 15.02 .36 +249 2.0m 21o
2 12 2 E D 17.4 IntlShip 10 ISH 1.82 .32 28 71 ..
57 34 77 D B+ 38.3 IntlSpe
.8 ISCA 34.04 .75 61 61 27o
9 16 11 .. D+0.6 IntTowergn THM .20 .01 83 15 ..o
57 2 99 E B60.8 IntraCellular ITCI 54.60 1.47 35 329 ..o
36 30 26 D D 12.8 IntralksHdgI
IL 8.56 +.05 +237 579 99o
25 30 27 D D12.8 IntrwstRsrt SNOW 8.21 .20 +78 184 ..
2 9 3 E E 15.1 IntrepidPot
IPI 2.88 .12 42 808 99o
40 44 21 D B69.5 Intrexon .5 XON 31.82 1.15 40 1.2m ..o
32 27 37 C D+8.7 IntriCon
IIN 6.54 +.01 +165 11 20
87 76 79 A D109 Intuit
1.2 INTU 97.87 1.18 16 1.6m 34o
96 92 81 A B564 IntSurg
r ISRG 539.1 6.06 16 275 29o
85 50 97 A C 3.6 Inuvo
INUV 2.83 +.02 56 32 25
55 52 61 E C 23.6 Invacare
.3 IVC 17.85 .16 9 127 ..o
71 98 27 A D17.6 Invensense INVN 10.62 .06 17 1.3m 16o
18 59 3 D E 9.4 Invente 67 INVT 1.68 .14 43 194 ..
40 51 17 C C+ 13.1 Inventure SNAK 7.23 .02 57 97 45o
.. .. 74 .. D+12.2 InvAdvMu 6.7 VKI 11.57 +.13 +75 199 ..
.. .. 64 .. D 19.0 Invesco 5.2 VBF 17.84 +.03 +56 34 ..
.. .. 72 .. C 13.7 InvCAVal 6.1 VCV 12.95 +.15 +64 146 ..
.. .. 44 .. C 12.3 InvDynCr 8.6 VTA 10.45 +.07 +57 390 ..
.. .. 37 .. E 15.4 InvHiIn
9 VLT 12.60 +.03 +99 53 ..
43 66 29 B D42.1 Invesco 3.5 IVZ 31.19 .71 13 3.1m 12o
39 31 36 A D16.4 Invesco
12 IVR 13.00 +.18 10 1.2m 7o
.. .. 74 .. B13.4 InvMuOpp6.8 VMO 12.88 +.08 +64 294 ..
.. .. 74 .. B 13.4 InvMuni 6.4 VKQ 12.66 +.04 +45 149 ..
.. .. 65 .. C 14.0 InvPAVal 6.3 VPV 12.53 +.10 +18 68 ..
.. .. 74 .. C+ 13.2 Invsco
6.1 IQI 12.49 +.15 11 96 ..
.. .. 39 .. B 5.2 InvSrInc 7.8 VVR 4.00 +.01 +81 1.1m ..
.. .. 78 .. A14.6 InvTrInv 6.0 VTN 14.21 +.03 1 48 ..
.. .. 71 .. C 14.0 InvTrInvG 6.6 VGM 13.20 +.11 +42 200 ..
.. .. 77 .. C 17.3 InvValMunI 5.3 IIM 15.86 +.10 +24 115 ..
97 92 87 B D+18.07Investar .2 r ISTR 17.26 .38 97 0.2 17
38 37 45 B C 32.1 InvTech 1.7 ITG 16.96 .29 10 356 12o
90 70 81 B B13.1 InvstrB 1.6 r ISBC 12.51 .20 5 2.4m 24o
52 29 61 D D+8.7 Investr 7.0 IRET 7.44 .06 12 483 49o
98 94 95 C ANH InvstrT
.7 r ITIC 88.92 +1.92 +86 5 13
10 3 11 .. C+ 22.4 Invitae
NVTA 8.22 +.41 22 109 ..
12 8 9 .. E 19.7 Invivo
NVIV 7.62 +.47 +2 291 ..o
.. .. 82 .. B+ 7.3 Invsco
5.4 OIA 7.21 +.08 +4 99 ..
21 3 14 D E 18.2 Invuity
IVTY 9.71 +.33 +999 451 ..
31 16 38 E B 1.5 iPass
IPAS 1.00 ... 62 41 ..
.. .. 88 .. D+41.5 IpthBlmSugar SGG 33.37 +.22 89 7 ..
.. .. 21 .. E 35.9 IpthDjUBSCm DJP 20.84 .23 +122 1.7m ..
.. .. 66 .. D+46.3 IpthDjUBSCtt BAL 41.89 .17 42 4 ..
.. .. 30 .. D+28.9 IPPurBtaAlumFOIL 21.05 .30 67 0.1 ..k
.. .. 25 .. E 33.1 IPPrBtaBdCm BCM 23.45 .21 75 3 ..k
.. .. 81 .. C+ 50.6 IPPurBtCca CHOC 48.00 1.08 93 0.2 ..k
.. .. 31 .. B 22.3 IPPurBtaCoff CAFE 13.13 +.08 66 1 ..k
.. .. 25 .. B+ 32.6 IPPurBtaCpr CUPM 22.98 .70 75 0.1 ..k
.. .. 14 .. E 28.0 IPPurBtCdOilOLEM 14.82 .11 99 0.1 ..k
.. .. 30 .. E 54.6 IPPurBtLvstk LSTK 40.47 .19 94 0.1 ..k
.. .. 18 .. C 29.2 IPPurBtaNickl NINI 14.89 .22 29 0.5 ..k
.. .. 44 .. D33.0 IPS&PDnVxEt XVZ 26.17 +.37 74 5 ..k
.. .. 11 .. E 30.8 iPathSP 9 IMLP 15.93 .59 +65 212 ..k
.. .. 36 .. C+ 37.4 IpathSpVxStTr VXX 20.16 +.82 +31 82m ..
.. .. 63 .. B+ 24.2 IPthUsT10yB DTYS 20.21 .47 +48 53 ..k
.. .. 70 .. D+36.7 IPUSTy2YrBr DTUS 32.88 +.57 35 1 ..k
.. .. 63 .. A38.5 IPUsTr5YrBr DFVS 31.75 .19 +110 7 ..k
.. .. 70 .. A 64.5 IPUSTyFltt FLAT 60.00 +2.07 96 0.1 ..k
.. .. 49 .. C 25.9 IPthUsTBear DLBS 20.59 .63 +55 8 ..k
.. .. 63 .. E 39.0 IPUSTyStpr STPP 35.01 +.46 50 0.6 ..k
98 99 98 A D 33.37Iradimed IRMD 24.68 1.17 +84 132 47
59 17 89 E B11.3 Iridex
IRIX 9.53 .05 0 13 ..
52 56 46 C B+ 11.4 IridiumCm IRDM 7.82 .11 9 644 9o
67 45 89 C ANH iRobot
r IRBT 36.95 +.66 +238 1.0m 32o
28 32 27 B C 41.5 IronMtn 7.1 IRM 27.16 .34 28 1.2m 23o
46 36 34 D B 17.1 IronwdPhr IRWD 11.34 +.14 +46 1.7m ..o
.. .. 47 .. C 49.9 IS05YrH 5.2 SHYG 44.34 .23 34 194 ..
.. .. 67 .. B51.5 IS05YrIn1.4 SLQD 50.18 +.18 +62 34 ..
.. .. 66 .. D100 IS05Tip .7 STIP 98.69 +.10 +32 42 ..
.. .. 66 .. B105 IS13Cr 1.1 CSJ 104.6 .06 26 396 ..
.. .. 65 .. A85.1 IS13Tr
.5 SHY 84.41 ... 35 1.8m ..o
.. .. 66 .. C 157 IS1020T 2.1 TLH 135.3 +.78 53 20 ..
INVESTORS.COM

52-wk
6 6 6 6 6 High
.. .. 69 .. C 138
.. .. 66 .. D+125
.. .. 65 .. B110
.. .. 63 .. D 53.3
.. .. 66 .. D115
.. .. 57 .. C 49.9
.. .. 46 .. B 55.1
.. .. 30 .. D52.4
.. .. 63 .. C 52.6
.. .. 73 .. C 139
.. .. 38 .. C+ 52.9
.. .. 26 .. E 44.2
.. .. 75 .. B107
.. .. 60 .. D33.8
.. .. 67 .. E 101
.. .. 60 .. C 67.4
.. .. 64 .. B 27.0
.. .. 66 .. B78.5
.. .. 54 .. C 62.6
.. .. 38 .. B53.2
.. .. 49 .. B 49.1
.. .. 60 .. D54.7
.. .. 65 .. D 215
.. .. 50 .. E 155
.. .. 56 .. C 122
.. .. 65 .. D+97.9
.. .. 64 .. B 104
.. .. 62 .. D 112
.. .. 59 .. C 114
.. .. 69 .. B 84.8
.. .. 67 .. B26.0
.. .. 56 .. D+139
.. .. 57 .. B29.1
.. .. 37 .. C+ 26.4
.. .. 60 .. C 31.2
.. .. 70 .. C 33.0
.. .. 50 .. E 24.9
.. .. 64 .. B30.3
.. .. 61 .. A108
.. .. 49 .. B 47.1
.. .. 24 .. C 46.7
.. .. 57 .. C 49.9
.. .. 57 .. C 114
.. .. 60 .. B+ 25.8
.. .. 70 .. B25.0
.. .. 63 .. B33.4
.. .. 52 .. C 33.5
.. .. 46 .. C+ 47.6
.. .. 61 .. B+ 27.0
.. .. 55 .. C 26.0
.. .. 58 .. C 25.7
.. .. 70 .. B26.2
.. .. 64 .. D+31.4
.. .. 61 .. C 25.7
.. .. 66 .. A 50.7
.. .. 54 .. C 50.5
.. .. 59 .. D80.8
.. .. 69 .. C+ 94.7
.. .. 75 .. D 95.9
.. .. 30 .. C+ 39.4
.. .. 53 .. C+ 60.3
.. .. 56 .. B 113
.. .. 56 .. D+74.8
.. .. 38 .. C 44.3
.. .. 30 .. C+ 61.1
.. .. 64 .. D 28.1
.. .. 77 .. B102
.. .. 56 .. B65.6
.. .. 54 .. B50.8
.. .. 67 .. D51.7
.. .. 42 .. C+ 12.7
.. .. 62 .. D117
.. .. 60 .. C 42.5
.. .. 18 .. E 22.9
.. .. 67 .. B 26.9
.. .. 67 .. D25.7
.. .. 67 .. E 26.4
.. .. 70 .. B+ 101
.. .. 67 .. B+ 105
.. .. 67 .. D 101
.. .. 63 .. B107
.. .. 63 .. E 101
.. .. 63 .. D 100
.. .. 74 .. D 25.6
.. .. 76 .. A 25.6
.. .. 66 .. C 27.5
.. .. 66 .. C 27.6
.. .. 67 .. C+ 26.3
.. .. 70 .. D25.9
.. .. 70 .. E 25.8
.. .. 59 .. D123
.. .. 44 .. B 33.5
.. .. 54 .. B40.2
.. .. 64 .. D+24.4
.. .. 60 .. B97.8
.. .. 43 .. D 96.5
.. .. 62 .. D111
.. .. 66 .. B112
.. .. 49 .. D+44.9
.. .. 26 .. B 23.3
.. .. 36 .. D36.0
.. .. 75 .. B 59.0
.. .. 27 .. C 33.3
.. .. 62 .. C 110
.. .. 46 .. E 84.3
.. .. 60 .. E 36.9
.. .. 33 .. D12.5
.. .. 61 .. C 102
.. .. 67 .. B+ 74.4
.. .. 61 .. A18.1
.. .. 79 .. B+ 18.5
.. .. 21 .. B38.2
.. .. 38 .. B 41.7
.. .. 19 .. D+14.7
.. .. 33 .. B44.8
.. .. 42 .. D+64.6
.. .. 60 .. D 70.5
.. .. 15 .. D18.9
.. .. 50 .. C 68.5
.. .. 70 .. B69.6
.. .. 42 .. D+56.9
.. .. 36 .. B 44.2
.. .. 38 .. B63.7
.. .. 42 .. C 67.2
.. .. 27 .. D 37.6
.. .. 44 .. D 52.0
.. .. 50 .. B 40.7

Vol% Vol P
IS20+Tr
2.6 TLT 122.6 +1.37 +18 9.1m ..o
IS37Tr
1.4 IEI 122.9 +.17 51 301 ..o
IS710Tr 1.9 IEF 106.1 +.44 42 1.2m ..o
ISAAA/A 2.7 QLTA 50.73 +.13 +536 58 ..
ISAgnc 1.3 AGZ 113.2 +.33 +999 1.2m ..
ISAggA 2.2 AOA 45.09 .46 +106 238 ..
ISAsia5 1.8 AIA 43.21 .66 +11 32 ..k
ISAsa/Pa 6.1 DVYA 37.70 +.00 52 3 ..
ISCMBS 2.4 CMBS 50.80 +.08 73 13 ..
ISCaAmt 2.6 CMF 118.0 +.58 +343 76 ..
ISChina
2.1 FXI 35.83 .44 +36 30m ..o
ISCmdOtimz CMDT 31.53 .28 98 0.1 ..
IsCohenS 3.2 ICF 98.92 .52 67 120 ..o
ISConsrA 2.0 AOK 31.72 .11 +2 89 ..
ISCor1 1.6 ISTB 99.3 .03 +126 84 ..
ISCor10Y 4.1 ILTB 59.43 +.46 8 17 ..
ISCorD 2.3 DGRO 25.69 .39 +84 178 ..k
ISCorH 3.8 HDV 74.11 .99 12 300 ..o
ISCrMsc 2.8 IEFA 54.45 .66 +79 3.8m ..o
IsCrMEm 2.7 IEMG 39.89 .47 +57 7.4m ..o
ISCorMs 2.8 IEUR 42.33 .58 +230 527 ..k
ISCorMsP 2.2 IPAC 47.76 .40 +82 136 ..k
ISCorS
2.1 IVV 206.1 3.09 +51 6.6m ..
ISCorS
1.5 IJH 139.6 1.69 +7 954 ..
ISCorS
1.4 IJR 110.8 1.26 18 789 ..
ISCorS 1.9 ITOT 93.33 1.46 +37 260 ..k
ISCorTotU 2.0 IUSB 99.7 +.10 64 4 ..
ISCoreU 2.4 AGG 108.2 +.15 +83 5.4m ..
ISCorUsC 3.2 CRED 107.3 +.43 32 34 ..
ISCorU 1.3 IUSG 81.41 1.17 +44 424 ..k
IsCorUs 1.2 GOVT 25.14 +.08 47 207 ..
ISCorUs 2.4 IUSV 127.7 1.82 +49 172 ..k
IsCurHd 2.5 HEFA 25.58 .13 +91 3.2m ..
IsCrHed 3.2 HEEM 20.28 .24 28 70 ..
IsCrHdM 3.8 HEWG 24.68 +.15 +76 1.8m ..o
IsCrHdM 1.0 HEWJ 29.53 .12 +365 2.5m ..o
IsCrMsExUs HAWX 22.38 +.73 +767 3 99
ISCurrH 2.4 HEZU 26.27 .04 +295 7.2m ..o
ISDjUsIn 1.9 IYY 102.3 1.48 +999 1.1m ..
ISEMkLo 1.1 LEMB 39.96 .31 +8 103 ..
ISEMkD 6.1 DVYE 30.08 .42 +92 84 ..
ISEMkH 6.9 EMHY 45.29 +.17 77 13 ..
ISEmMkU 4.9 EMB 106.2 +.09 1 944 ..o
ISEnhIntl 2.7 IEIL 22.92 .34 +6 12 ..
ISEnhIntl 2.8 IEIS 22.83 .30 55 1 ..
ISEnhUs 1.9 IELG 31.63 .15 22 9 ..
ISEnhUs 1.9 IESM 29.79 .14 54 1 ..
ISEurop 2.9 IEV 40.27 .58 +93 1.3m ..
ISExpo 1.1 XT 24.81 .28 +182 161 99
IsFcSl
.9 ACWF 23.19 .12 +24 6 99
ISFcSl
1.4 INTF 23.69 .30 19 2 99
ISFcSlc
.9 ISCF 24.86 .24 +292 5 99
ISFcSl 1.1 SMLF 29.40 +.31 42 1 99
ISFcSl 1.2 LRGF 24.03 .21 75 15 99
ISFltng .5 FLOT 50.43 +.02 2 463 ..
ISGlbInf .4 GTIP 46.24 +.17 +89 5 ..
ISGlob10 2.7 IOO 73.68 .93 1 42 ..k
ISGlobCns 1.4 RXI 90.03 1.24 6 82 ..k
ISGlobCns 2.2 KXI 93.66 1.33 34 21 ..k
ISGlob
3.7 IXC 28.16 .78 7 324 ..
ISGlobF 2.5 IXG 53.33 .78 +10 33 ..k
ISGlobH 1.2 IXJ 104.0 1.05 +63 103 ..k
ISGlobI
1.8 EXI 67.83 .96 16 22 ..k
ISGlobIn 3.2 IGF 36.12 .41 +196 537 ..
ISGlobMat 3.4 MXI 44.76 .97 +58 39 ..k
ISGlobRei 3.7 REET 25.14 .30 23 8 ..
ISGlobTec 1.1 IXN 98.71 1.49 54 22 ..k
ISGlobTe 3.6 IXP 58.91 .62 +13 26 ..k
ISGlobUt 3.9 JXI 44.44 .14 54 14 ..k
IshGnm 1.8 GNMA 50.15 +.32 +189 22 ..
IsharesGoldTr IAU 10.15 .22 +47 10m ..
ISGov/Crd 2.0 GBF 112.0 +.21 +972 652 ..
ISGrowA 2.1 AOR 38.99 .27 +74 603 ..
iShGSCom
GSG 13.92 .15 +36 411 ..
ISiBndDec1 .7 IBDF 25.07 .02 18 15 ..
IsIbndD 1.6 IBDH 25.02 +.04 +119 45 ..
ISiBnd 2.3 IBDL 25.00 +.02 44 17 ..k
ISiBndMar .6 IBDA 101.0 +.19 77 0.3 ..
ISiBndM 1.6 IBDB 102.4 .23 +195 6 ..
ISiBndM 1.4 IBCC 98.36 .01 +186 2 ..
IsiBdMr2 2.3 IBDC 103.3 .25 +16 2 ..
ISiBndMar 2.2 IBCD 97.48 .15 69 0.8 ..
ISiBndMar 2.9 IBCE 94.95 +.30 +5 2 ..
IshBndsD 1.4 IBMJ 25.46 .05 +155 21 99
IshBndsD 1.7 IBMK 25.55 ... +88 9 99
ISiBnSep .7 IBME 26.47 .00 +2 10 ..k
ISiBnSep 1.0 IBMF 27.35 +.00 +99 27 ..k
ISiBnSep .9 IBMG 25.45 +.01 14 11 ..k
ISiBnSep 1.1 IBMH 25.44 .02 +29 23 ..k
ISiBndSep 1.2 IBMI 25.46 +.03 +122 30 ..k
ISharesIb 3.5 LQD 114.5 +.13 30 2.3m ..o
ISIndi
.5 INDY 26.79 +.01 4 274 ..k
ISIntDev 3.3 WPS 35.10 .42 43 7 ..k
IshIntR 4.0 CLYH 23.84 .11 99 0.1 99
ISIntRtH 3.0 LQDH 91.63 .02 +21 4 99
IsIntRt 5.6 HYGH 82.46 .75 +916 81 ..
ISIntrCr 2.5 CIU 107.4 +.08 16 381 ..
ISIntrGov 1.7 GVI 109.8 +.15 +314 750 ..
ISIntInf .8 ITIP 39.00 .18 94 5 ..
ISIntlPf 5.1 IPFF 15.63 .15 0 57 ..k
ISIntlSel 4.9 IDV 28.29 .41 +131 1.8m ..o
IshJpNi 1.2 JPXN 53.36 .33 +50 13 ..k
ISLatAm4 3.0 ILF 22.45 .27 15 408 ..
ISMBS 2.2 MBB 108.2 +.28 +280 1.8m ..o
ISMicroC 1.4 IWC 72.17 .58 38 32 ..
ISModrtA 2.1 AOM 34.25 .09 +113 440 ..
ISMortg 15 REM 9.78 +.07 +11 895 ..o
ISMsAci 2.0 CRBN 93.17 .23 41 2 ..k
ISMscAc 2.1 ACWV 69.68 .78 +18 172 ..o
ISMscAus 1.6 EWO 15.52 .49 21 71 ..
ISMsciBel 1.6 EWK 17.95 .11 +999 7.1m ..o
ISMsciBr 4.6 EWZ 22.24 .61 +9 21m ..o
ISMscBri 3.2 BKF 29.85 .38 +54 40 ..o
iSHMsci 5.4 EWZS 7.17 .13 85 8 ..
ISMsciC 1.9 ECH 32.29 +.30 +76 490 ..o
ISMscCh 2.3 MCHI 45.12 .57 +50 1.2m ..o
iSHMsci 2.8 ECNS 44.71 +.52 96 0.2 ..
ISMscCol 4.5 ICOL 9.93 +.17 98 0.3 99
ISMscEaf 2.9 EFA 58.97 .76 +93 40m ..o
ISMscEa 2.7 EFAV 64.77 .52 +73 1.2m ..o
ISMscEafe 4.0 EFV 46.63 .62 +241 1.2m ..o
iShEMkt 2.5 EEM 32.76 .43 +46 92m ..o
ISMEVl 2.9 EEMV 48.76 .47 +187 1.7m ..o
ISMEMA 1.7 EEMA 50.87 1.00 30 43 ..
ISMEMkL3.2 EEML 25.47 .89 64 2 ..
ISMsciE 3.2 EEMS 40.65 .01 73 21 ..
ISMscEm 2.6 EZU 35.48 .36 11 6.3m ..o

52-wk

Vol% Vol P
6 6 6 6 6 High
.. .. 69 .. B49.8
.. .. 64 .. E 25.7
.. .. 53 .. D+27.9
.. .. 38 .. C 31.8
.. .. 50 .. C+ 30.8
.. .. 38 .. D+28.5
.. .. 31 .. D 23.0
.. .. 25 .. C 9.5
.. .. 12 .. C 16.6
.. .. 21 .. E 10.3
.. .. 62 .. B74.6
.. .. 44 .. B33.6
.. .. 64 .. B+ 38.0
.. .. 55 .. C 28.6
.. .. 47 .. C+ 59.3
.. .. 48 .. B 16.2
.. .. 72 .. C 13.4
.. .. 80 .. B59.8
.. .. 43 .. C 61.6
.. .. 73 .. B 41.7
.. .. 38 .. B 43.1
.. .. 23 .. C 26.5
.. .. 30 .. D 25.0
ISMsEur 2.3 IEUS 45.96

IsEurMi 2.8 EUMV 23.69
ISMscFrn 2.7 EWQ 24.42
ISMsciFrn 3.0 FM 25.03
ISMscGer 1.9 EWG 26.40
ISMsciG 2.5 VEGI 22.34
ISMsGlE 2.7 FILL 16.60
ISMsGlb 1.1 RING 5.26
ISMsGb 17 PICK 8.12
ISMsGlbS 3.4 SLVP 5.61
ISMscGr 2.0 EFG 67.13
ISMscIndi .9 INDA 27.26
ISMsInd .3 SMIN 32.92
ISMIntlD 2.3 IMTM 25.42
ISMsciInt 2.9 IXUS 49.68
ISMsciI 2.7 EWI 13.87
ISMscJap 1.1 EWJ 12.25
IsJpMin 1.2 JPMV 57.02
ISMsciMe1.8 EWW 52.12
IshrsMs 5.5 ENZL 36.45
iSHMsPh 1.0 EPHE 33.59
ISMsciPo 4.3 EPOL 17.94
ISMscQ 4.7 QAT 18.27
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
.. 49
.. 50
.. 37
.. 28
.. 41
.. 54
.. 30
.. 76
.. 60
.. 55
.. 76
.. 76
.. 60
.. 65
.. 62
.. 75
.. 56
.. 53
.. 48
.. 46
.. 53
.. 46
.. 27
.. 82
.. 56
.. 82
.. 73
.. 73
.. 62
.. 73
.. 81
.. 48
.. 72
.. 56
.. 61
.. 48
.. 61
.. 50
.. 73
.. 72
.. 72
.. 59
.. 62
.. 66
.. 36
.. 66
.. 59
.. 36
.. 67
.. 65
.. 59
.. 41
.. 65
.. 77
.. 72
.. 30
.. 69
.. 69
.. 59
.. 46
.. 65
.. 59
.. 72
.. 75
.. 24
.. 24
.. D16.1 ISMscRus 5.5 ERUS 11.78 .14 37 286 ..

.. B63.1 ISMsciSK 1.3 EWY 50.89 1.32 +60 4.7m ..o
iShrsUK 4.2 EWU 16.26 .22 +32 3.6m ..o

IsMsUsa 1.9 EUSA 42.05 .31 3 8 ..
ISMscUA 6.4 UAE 15.36 +.21 93 1 99
ISMciUs 1.2 MTUM 73.45 .85 +226 562 ..
ISMsciUs 1.9 SIZE 64.43 .89 +42 4 ..
ISMsciU 2.2 VLUE 62.25 1.07 +55 25 ..
IsUsaMi 1.9 USMV 41.97 .43 +123 3.7m ..o
IsMsUsa 1.6 QUAL 64.86 .92 +67 410 ..
ISMscWl 2.2 URTH 70.01 .77 +604 194 ..
ISMstar 1.9 JKD 120.5 1.56 28 11 ..
iShMrnLV 2.9 JKF 82.13 1.20 4 13 ..
iShMstLG 1.0 JKE 121.0 1.74 49 15 ..
iShMstMV 2.2 JKI 118.6 1.10 +8 4 ..
ISMstar 2.1 JKG 142.6 2.32 +25 17 ..
iShMstMG .6 JKH 152.8 1.80 +30 3 ..
ISMstarSm 1.3 JKJ 129.7 1.06 +23 4 ..
iShMstSG .7 JKK 134.9 .26 5 2 ..
iShMstSV 3.1 JKL 115.0 1.27 +44 10 ..
ISNANa 2.7 IGE 28.15 .86 5 893 ..o
ISNATec .8 IGM 111.3 1.66 25 37 ..
ISNATech .7 IGN 36.59 .28 +389 212 ..o
ISNATec
.2 IGV 104.1 1.35 11 129 ..
ISNatAmt 2.5 MUB 110.4 +.33 +51 469 ..o
ISNyAmt 2.6 NYF 111.9 +.31 73 2 ..
iShPhlx 1.9 SOXX 89.79 1.25 39 355 ..o
ISRealEs 3.5 FTY 47.05 .22 +980 32 ..
ISResiRea 3.2 REZ 62.92 .26 47 27 ..o
iSRMCV 2.1 IWS 68.46 1.02 +47 859 ..
iShaR10 1.3 IWF 99.9 1.49 +111 5.2m ..
iShaR10 2.4 IWD 98.10 1.53 +45 4.0m ..
ISRuss100 1.9 IWB 113.7 1.75 +75 2.9m ..
ISRuss2001.5 IWM 113.2 1.22 +24 41m ..
ISRuss300 1.8 IWV 120.8 1.80 +57 443 ..
ISRussMi 1.5 IWR 160.0 2.40 +50 475 ..
ISRussTo 1.9 IWL 47.35 .46 50 3 ..k
ISS&P10 2.1 OEF 91.90 1.35 +61 1.8m ..
ISSP500Gr 1.5 IVW 116.5 1.67 +39 1.5m ..
ISSP50
2.4 IVE 88.72 1.41 +46 1.1m ..
ISSelc
3.3 DVY 75.58 .76 +15 996 ..o
ISShrtTr .0 SHV 110.2 +.02 41 428 ..
iShSilver
SLV 13.08 .41 +56 8.3m ..
ISStNatAm .8 SUB 105.7 .03 30 29 ..
ISTipsBn
.4 TIP 109.5 +.38 +170 1.7m ..o
ISTran
1.1 IYT 135.7 2.71 +338 1.2m ..o
ISTreasF .1 TFLO 50.01 +.06 56 0.7 ..
ISUSAe 1.1 ITA 116.9 1.39 2 69 ..
ISUsPf
6.0 PFF 38.48 +.16 15 2.0m ..
ISUSBasc 2.2 IYM 69.72 1.35 +1 110 ..o
ISUSBrok 1.2 IAI 41.63 .71 76 17 ..o
ISUSCon 2.0 IYK 109.0 1.50 74 30 ..
ISUSCnsm 1.0 IYC 144.8 2.40 +23 78 ..
ISUSEnr 3.2 IYE 33.99 .87 +221 2.7m ..o
ISUSF
1.5 IYF 89.16 1.32 +351 1.7m ..o
ISUSFinl 1.3 IYG 91.18 1.53 +241 302 ..o
ISUSHeal 1.1 IYH 150.7 1.75 45 108 ..o
ISUSHlt
.2 IHF 123.2 +.18 55 68 ..o
ISUSHom .3 ITB 27.07 .62 14 3.0m ..o
ISUSI
1.6 IYJ 102.2 1.70 +44 71 ..o
ISUSIns 1.6 IAK 50.90 .86 +103 57 ..
ISUSMed
.6 IHI 122.9 1.25 +148 200 ..
ISUSOi
2.5 IEZ 35.82 1.37 31 106 ..o
ISUSOilG 2.0 IEO 52.76 1.38 +29 246 ..o
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
..
.. 51
.. 65
.. 72
.. 75
.. 56
.. 61
.. 62
.. 57
.. 22
.. 53
.. 61
.. 46
.. 22
.. 53
.. 62
.. 38
.. 54
.. 66
.. 49
.. 42
.. 65
.. 57
.. 44
.. 37
.. 28
.. 44
.. 42
.. 80
.. 62
.. 79
.. 32
.. 53
.. 37
.. 39
.. 48
.. C 184 ISUSPh
.13 29 5
.25 93 7
.36 +49 1.1m
+.06 +94 495
.08 +35 6.2m
.45 32 7
.27 89 5
.23 +187 252
.12 35 138
.15 +43 26
.80
+.04
+.34
+.59
.56
.19
.12
.23
.02
.58
.43
.08
.15
..
..k
..o
..o
..o
..
..
..
..o
..
+30 407 ..o

+70 2.9m ..o
29 15 ..k
95 0.3 99
36 149 ..
6 2.1m ..o
+21 43m ..o
+22 19 ..k
+9 2.6m ..o
56 13 ..
+21 340 ..
13 204 ..
96 0.6 ..
.. C 37.0 ISMsciS 5.4 EWP 29.71 .32 +26 1.5m ..o

.. B84.5 ISMsciTha 3.4 THD 60.27 1.01 12 144 ..
.. D19.9
.. C 46.0
.. E 21.6
.. B76.3
.. B68.1
.. B 68.0
.. C 42.7
.. B66.8
.. D+77.4
.. D+126
.. B 87.5
.. C 125
.. C 128
.. B 156
.. C 170
.. B148
.. B 150
.. D+133
.. C 40.9
.. D+114
.. D 40.6
.. B 107
.. B 112
.. B113
.. D 101
.. C+ 51.3
.. B65.8
.. C+ 76.9
.. C 103
.. B106
.. C 119
.. D+129
.. B127
.. B176
.. B 48.7
.. B 95.0
.. C 119
.. B95.9
.. C+ 81.5
.. A+110
.. B17.7
.. A106
.. D 115
.. E 166
.. D+51.5
.. C 125
.. B40.2
.. D87.3
.. D+45.6
.. C 111
.. D 151
.. C 47.2
.. D94.2
.. D 98.5
.. D 164
.. C 146
.. D29.9
.. D111
.. C+ 53.7
.. B+ 127
.. B 54.9
.. D 79.9
.9 IHE 162.5 2.47 59 26 ..
.. C 83.5 ISUSRea 3.7 IYR 75.36 .37 +2 9.6m ..o

.. B38.0 ISUSRe
1.8 IAT 35.55 .56 2 243 ..o
.. C 112 ISUST
1.1 IYW 107.9 1.62 +34 324 ..o
.. B 31.8 ISUSTel
.. D+124 ISUSUti
.. B 88.5 ISUsaEs
..o
..
..
.. D 25.8
.. E 73.1
.. B+ 100
..
..o
..
.. C 135
.. B47.9
.. D+32.2
.. B24.7
.. B57.5
.. B 37.6
.. D+64.9
.. E 41.3
.. C 32.6
.. C 92.0
.. B 79.1
.. C+ 63.1
.. C 69.9
.. C+ 24.4
.. C 29.6
.. C+ 24.8
.. B28.3
.. C 41.8
.. E 56.0
.. C 60.6
.. C 14.2
.. C+ 27.5
.. C+ 13.8
.. B+ 35.2
.. C 36.2
2.5 IYZ 28.56 .38 +87 789

3.5 IDU 108.7 +.14 16 149
1.4 KLD 83.37 1.27 +378 99
ISYldOpt 3.1 BYLD 24.19 .05 95 0.2
iSSoAfr 2.9 EZA 47.78 .55 +3 647
iSRMCG 1.0 IWP 91.88 1.43 +12 420
iSSCGth 1.0 IJT 125.5 1.52 18 106
iSACWX 2.9 ACWX 39.75 .55 +111 2.4m
iShPeru 1.8 EPU 20.52 .28 43 71
iShrHon 2.5 EWH 19.80 .12 +37 4.1m
iSKokus 2.6 TOK 53.00 +.26 95 0.7
iShSPEM 3.3 EMIF 27.64 .01 +198 33
iSh10yC 4.5 CLY 56.27 +.24 0 173
iShEuro 2.3 IFEU 37.69 .53 79 5
iShGlbR 3.9 IFGL 27.92 .30 21 272
iShHYCB 5.9 HYG 79.83 .90 +46 17m
iShrsKL 1.4 DSI 75.78 1.22 +141 81
iShACWI 2.1 ACWI 56.36 .79 +264 8.5m
iShAsia 1.8 AAXJ 54.09 .71 19 786
iShrsAu 6.7 EWA 18.31 .34 +153 6.1m
iShrCan 2.7 EWC 21.63 .50 +14 2.4m
iShEurFn 3.6 EUFN 20.53 .18 53 79
iShIndo 1.9 EIDO 20.51 .25 +37 1.0m
iShIrel 2.1 EIRL 40.73 .37 75 10
iShIsrael 2.2 EIS 49.47 .39 74 25
iShJpSC 2.1 SCJ 58.46 .27 22 29
iShrMal 3.8 EWM 10.24 .14 +177 4.4m
iShrNth 1.6 EWN 23.87 .37 59 93
iShrSng 4.0 EWS 10.43 .13 +134 2.7m
iShrSwe 4.8 EWD 28.84 .54 34 108
iShrsSw 2.6 EWL 30.77 .52 +64 1.1m
..
..
..
..o
..
..k
..
..
..o
..o
..
..o
..o
..o
..o
..o
..
..
..
..o
..o
..
..o
..o
..

52-wk
6 6 6 6 6 High
.. .. 37 .. C+ 17.1
.. .. 33 .. B59.2
.. .. 48 .. D400
.. .. 48 .. B159
.. .. 48 .. C 105
.. .. 63 .. B45.2
.. .. 77 .. C+ 55.1
.. .. 54 .. C+ 86.5
.. .. 54 .. D 98.8
.. .. 46 .. D134
.. .. 50 .. C 122
.. .. 54 .. B 13.1
.. .. 54 .. B 56.7
.. .. 56 .. C 174
59 33 53 C A77.8
59 78 72 D D 21.4
13 13 17 E D 3.8
.. .. 69 .. B+ 54.0
19 22 13 C D+7.7
.. .. 41 .. B 48.8
42 57 19 B D12.3
28 13 35 E B 14.8
32 27 21 B B+ 13.7
44 25 83 D C 3.0
53 36 79 D B 43.7
51 68 39 C C+ 44.0
27 24 15 D B+ 10.8
28 34 26 B E 26.0
8 30 16 E D9.0
.. .. 27 .. D+16.8
64 82 59 C D16.1
43 23 59 C C+ 16.8

Vol% Vol P
iShrsTa 2.2 EWT 13.25 .10 +30 10m ..o

iShTurky 3.0 TUR 36.90 .31 +12 383 ..o
iShaNdq
.0 IBB 332.1 5.28 +10 2.5m ..
iShR200 .8 IWO 140.0 1.70 0 810 ..
iShR200 2.1 IWN 92.60 .97 +4 1.3m ..
iSRTop2 2.6 IWX 42.00 .50 30 5 ..k
iSRTop2 1.5 IWY 53.87 .81 37 29 ..k
ISC13I .2 ISHG 77.16 .71 62 5 ..
iShCiti
.4 IGOV 88.94 .41 +49 109 ..
iShaMCV 1.9 IJJ 117.3 1.49 +37 132 ..
iShSCVal 1.6 IJS 108.4 1.18 +71 196 ..
iShGCln 3.3 ICLN 9.93 .10 +123 62 ..k
iSGTmb 1.6 WOOD 48.98 .10 71 4 ..k
iShMCGth 1.1 IJK 161.2 1.89 0 139 ..
IsisPhrm
ISIS 58.20 1.16 27 1.2m 99o
IsleCapri
ISLE 14.28 .21 37 232 12o
IsoRayn
ISR 1.07 +.03 65 142 ..
iSEafeSC 2.5 SCZ 49.76 .58 +13 938 ..o
Israel
6.4 ICL 4.22 .05 +60 258 8
iSPacxJ 5.5 EPP 37.81 .64 +51 592 ..o
IssuerDi .5 ISDR 5.89 .09 74 0.5 7
Istar
r STAR 11.82 .28 34 535 ..o
ItauUni
.6 ITUB 7.21 .08 28 14m 5o
Iteris
ITI 2.15 .02 54 22 ..
Itron
r ITRI 35.80 .49 6 252 58o
ITTCorp
1.4 ITT 34.70 .94 21 519 13o
ITTEduc
ESI 3.53 .09 65 103 3o
Ituran 4.2 ITRN 18.61 .27 +85 17 15
Itus
ITUS 2.49 +.04 18 5 ..
IvyHiInO 12 IVH 12.03 +.01 +158 224 ..k
IXIA
XXIA 12.81 .10 43 257 19o
IXYS
1.3 r IXYS 12.01 +.11 49 64 13o
J
96 91 89 A D82.0 J2Global 1.6 JCOM 77.05 .56 53 217 19o
89 78 90 C B+ 10.8 JASolar
JASO 9.56 .13 +96 1.4m 7o
47 6 99 C D11.2 JAlexanders JAX 10.67 .07 50 40 28o
6 31 1 E E 11.4 JGWentwrth JGW 1.70 .13 13 221 ..o
24 35 20 C D+8.9 JMPGrp 8.6 r JMP 5.55 .11 16 37 7
2 17 6 E E 14.9 JPEner 28 JPEP 4.62 +.14 7 39 ..
.. .. 48 .. B 21.2 JPMorC
.7 JFC 15.40 .43 35 7 ..k
.. .. 35 .. B56.8 JPmDvEmMk JPEM 42.09 .26 +257 41 99
.. .. 67 .. C 53.3 JpmDvRt .6 JPGE 49.69 .65 54 3 99
.. .. 64 .. B+ 57.5 JpmDvRtr .3 JPIN 49.95 .48 +164 43 ..k
.. .. 13 .. D47.1 JPMAler 9 AMJ 25.23 .80 +72 7.2m ..
71 58 74 B C 125 J&JSnac 1.4 JJSF 114.4 1.32 30 43 30
76 74 87 B C 26.0 JabilCir 1.4 r JBL 23.64 .27 +120 6.2m 9o
94 89 90 A C 79.9 JackHen 1.3 r JKHY 77.22 .52 15 320 28o
70 86 43 A B+ 99 JackInB 1.6 r JACK 75.32 1.73 +24 843 25o
83 57 85 C B 33.1 Jacksnv 1.3 JXSB 25.51 1.49 75 0.3 15k
94 69 98 D A+19.5 JacksonvilBc JAXB 18.83 +.09 92 2 19
58 61 68 D B+ 48.3 JacobsEngnr JEC 41.60 .97 41 678 12o
7 6 6 .. D7.1 JaguarAnim JAGX 2.24 +.29 +140 41 ..
51 44 53 B B 10.3 JakksPacif r JAKK 7.83 +.03 46 195 14o
25 41 34 E D16.9 Jamba
r JMBA 13.03 .18 40 109 ..o
64 85 48 .. C 14.4 JamesHa 2.0 JHX 11.37 +.20 5 30 21
99 79 97 B A 34.6 JamesR 1.9 JRVR 33.29 +.54 8 112 18
53 62 32 A C 19.0 JanusCap 2.6 JNS 13.78 .22 41 1.4m 14o
.. .. 57 .. A+55.2 JanEqRs .9 ERW 50.23 .96 +140 1 ..
.. .. 60 .. D29.0 JanVelT .8 TRSK 27.53 .02 +77 5 99
.. .. 60 .. D31.7 JanVelVo .8 SPXH 29.05 .22 77 2 ..
.. .. 71 .. B11.0 JpnSmCap 1.6 JOF 10.03 .77 +96 55 ..x
98 76 86 B A 58.0 Jarden
JAH 57.13 .42 +62 7.3m 21o
14 28 7 C E 10.1 JasonInds JASN 3.17 +.03 23 25 19
33 43 29 D C 11.7 JavelineM 16 JMI 6.38 +.15 +44 78 ..o
62 92 26 A D194 JazzPharm JAZZ.138.9 3.49 36 470 14o
55 88 35 B B93.5 JBHunt 1.2 r JBHT 72.58 1.41 10 868 20o
16 46 24 E E 10.1 JCPenney
JCP 6.61 .41 +80 25m ..o
73 11 91 C B 38.0 JD.comA
r JD 32.38 +.16 12 10m ..o
14 2 23 .. C 22.0 Jerniga
9 JCAP 14.99 .28 13 40 99
90 98 86 C E 27.47Jetblue
JBLU.22.75 .43 20 5.7m 13o
70 48 80 D C 3.5 Jetpay
JTPY 2.78 ... 36 3 ..
79 75 79 D B 13.7 JwttCmr
JCTCF 10.45 .05 45 2 15k
93 89 96 C B 9.5 7Jiayuan 3.0 DATE 7.45 +.02 26 105 24o
67 29 88 B B+ 32.3 JinkoSol
JKS 26.46 1.84 +67 1.3m 7o
32 32 27 C C+ 7.6 Jinpan
3.1 JST 3.84 +.04 +13 19 4
35 45 33 E D6.5 JiveSoftwre JIVE 4.42 .06 32 236 ..o
21 33 35 E A0.6 JoesJeans JOEZ .17 .01 36 112 ..
88 76 96 B B 51.3 JohnBean .8 r JBT 47.36 +.39 38 108 26
.. .. 87 .. C 29.4 JhnHckFi 5.4 BTO 27.60 .25 19 42 ..
.. .. 44 .. C+ 17.0 JHHedgE 10 HEQ 14.39 .17 +150 95 ..k
.. .. 33 .. D18.5 JhnHkIn 10 JHI 13.97 +.13 +49 33 ..
.. .. 78 .. B+ 26.6 JhMltfctCns JHMC 25.44 .19 98 0.2 99
.. .. 84 .. B26.7 JhMltftHlth JHMH 26.29 .18 90 1 99
.. .. 83 .. B 27.1 JhMltfctLCp JHML 26.34 .28 75 4 99
.. .. 78 .. B 27.5 JhMltfctMC JHMM 25.50 .29 91 1 99
.. .. 86 .. B27.9 JhMltfctTechJHMT 27.05 .32 94 0.7 99
.. .. 83 .. B27.1 JhMltfctFin JHMF 26.34 +.27 99 0.2 99
.. .. 56 .. D+21.5 JohnHan 8.8 HPF 19.04 +.10 +120 90 ..
.. .. 59 .. B18.8 JohHanPfd 8.6 HPS 17.02 +.16 +97 132 ..
.. .. 64 .. D14.5 JHancPre 8.2 PDT 13.24 +.29 +13 106 ..
.. .. 55 .. D+14.7 JhnHnkS 6.5 JHS 13.38 +.08 +85 27 ..
.. .. 69 .. B 12.9 JHTxAd 12 HTY 10.54 .04 23 49 ..
.. .. 62 .. E 23.3 JonHncTx 7.2 HTD 20.05 +.08 +69 112 ..
.. .. 59 .. B21.4 JhnHnkP 8.7 HPI 19.39 +.25 +9 57 ..
70 56 78 B C+ 107 Johnson 2.9 r JNJ 103.6 1.61 +15 8.7m 17o
48 79 30 C D54.5 Johnson 3.0 JCI 38.89 .81 +50 4.9m 11o
36 81 33 D D35.3 JhnsnOt 1.4 JOUT 22.98 +.02 30 14 21
14 2 12 D D13.0 JointCorp JYNT 5.15 +.10 68 8 ..
2 23 5 E D12.6 JonesEnrgA JONE 3.29 .36 +40 242 14o
89 91 77 B B179 JonesLa
.4 JLL 162.9 1.97 23 216 16o
83 68 98 D B+ 12.5 JournalM 1.7 JMG 12.03 ... 79 47 ..
2 11 4 D C 49.0 JoyGlob
.3 JOY 11.87 .29 +54 7.6m 5o
63 51 78 B B70.6 JPMorga 2.7 r JPM 66.28 1.25 +28 18m 11
62 65 15 B B+ 28.2 JumeiIntlA JMEI 9.21 +.01 21 1.8m 38o
93 86 92 B B32.4 Juniper 1.4 JNPR 29.11 .29 28 4.2m 15o
42 3 95 C D 15.4 JuniperPhrm JNP 10.88 +.41 29 32 ..o
42 2 70 .. B 69.3 JunoTher JUNO 44.91 1.64 11 977 ..o
86 99 52 A C 11.6 Jupai
JP 9.39 +.01 52 13 12
79 54 95 .. C+ 7.5 JustEn
5.4 JE 6.82 .10 23 203 ..o
K
51 49 34 E B 26.3
61 78 73 E B20.8
32 64 13 A E 7.7
76 49 78 C B13.8
6 2 14 E D12.6
.. .. 40 .. D 16.9
29 20 23 E C+ 46.2
65 81 75 E B31.9
54 78 46 E D+14.9
33 62 23 C E 15.8
15 20 14 E D+17.7
55 83 48 C C 56.3
70 93 78 C D 88.9
50 17 86 E B5.2
69 67 74 C B 43.5
77 57 95 C A14.9
K2MGroup KTWO 19.46 .83 21 140 ..

KBR
1.9 KBR 17.00 .46 37 942 ..o
KCAPFi 22 KCAP 3.78 .19 +212 549 5o
KCGHldgs
KCG 12.24 .24 28 344 4o
KEYWHldg KEYW 5.77 .37 +168 688 ..o
KKRIncO 10 KIO 13.79 +.04 +55 89 ..
KLX
KLXI 31.49 .27 +77 1.0m 25o
KMGChem .5 KMG 24.04 .46 +1 57 17
KTCorp
KT 12.24 .25 34 273 5
KVHIndus KVHI 9.30 +.04 56 18 20o
K12
LRN 9.27 .12 19 197 71o
Kadant 1.7 r KAI 41.09 .58 51 28 13o
KaiserA 1.9 r KALU 83.38 1.39 21 145 19o
Kamada
KMDA 4.18 +.11 +76 14 ..
Kaman 1.8 r KAMN 40.79 .32 +3 88 16
KandiTech KNDI 10.71 +.36 +58 982 30o

52-wk
6 6 6 6 6 High
85 54 99 D A NH
28 63 15 B D123
63 56 48 B A35.9
72 72 73 A D39.9
15 4 11 D D39.7
45 77 17 A C+ 35.8
.. .. 4 .. E 32.5
.. .. 5 .. E 38.7
3 2 7 E E 36.4
.. .. 3 .. E 29.0
33 44 34 D C 38.9
46 34 27 C E 17.4
80 33 91 C B 12.7
78 50 84 B B 72.3
68 81 71 E C 18.2
10 43 3 B E 5.9
45 46 68 E B 4.6
78 61 82 D C 41.7
45 4 94 .. B 26.2
3 11 9 D E 39.9
25 78 10 C D22.3
87 86 92 D C+ 10.4
27 24 13 D B15.1
87 63 87 B A 140
59 44 74 D C 18.5
2 2 5 E D+2.8
10 24 21 E D13.4
28 40 22 C D12.5
59 59 45 B B15.7
44 54 29 B C 39.0
82 95 72 B D 29.3
66 78 41 B D85.7
60 63 64 C A17.0
76 98 64 D C 13.0
88 61 91 B ANH
91 82 80 B C 28.5
5 32 4 B E 44.7
11 18 9 .. D7.9
35 66 11 C B24.7
87 56 95 B B NH
32 51 30 D B 1.5
90 71 86 A B10.0
37 30 32 E D+6.2
43 78 25 C E 7.9
18 23 30 E B 3.7
16 49 15 C E 89.0
13 23 11 C D29.5
43 6 76 .. C 89.8
65 48 65 C C+ 31.6
66 50 95 .. .. 5.7
38 82 19 C D+25.0
88 76 92 B B+ 73.1
30 31 23 B C 2.8
82 90 51 A C 28.3
60 91 27 A B34.7
66 84 40 B D+26.1
13 27 9 B E 26.5
5 11 16 D D25.0
26 58 20 C C 79.6
21 13 15 C C 28.7
79 49 93 C B+ 8.6
60 88 55 E B30.4
32 31 27 D C 4.5
45 61 30 B C 27.4
82 78 81 D B23.4
.. .. 43 .. B8.6
.. .. 45 .. D+43.6
81 70 77 B C 38.9
54 82 31 B D 17.5
23 49 14 C C 10.0
23 48 28 D D3.5
.. .. 52 .. D+72.1
.. .. 91 .. A44.7
.. .. 61 .. C 35.8
38 45 42 D C+ 25.2
29 23 26 E C 7.1
63 88 28 A B 22.3
90 95 91 C B 42.6
15 23 8 D C 13.9
54 59 22 D B 1.6
33 17 53 C D16.5
46 2 78 .. .. 9.1
33 40 43 D B59.7

Vol% Vol P
KanCity
99 KCLI 44.93 +44.73 99 80 ..s
KCSouth 1.8 KSU 71.92 3.92 +5 2.2m 15o
KapStone 1.7 KS 23.05 1.35 +16 1.0m 13o
KARAct 2.9 KAR 37.50 .51 +5 1.6m 22o
Karyopharm KPTI 13.72 +.02 26 206 ..o
KateSpade KATE 18.03 .49 +39 3.8m 43o
KaynAnd 19 KMF 10.62 .48 +6 289 ..
KaynAnd 19 KYN 13.69 .31 +94 2.4m ..o
KayneAn 15 KED 13.51 .67 +112 160 ..
KAEnrgy 26 KYE 7.19 .65 +86 621 ..
KBFncl 2.0 KB 28.20 1.37 +77 254 8o
KBHome .8 KBH 12.35 .49 1 3.1m 14
KearnyF .6 KRNY 12.40 .16 23 293 99o
Kellogg 2.8
K 71.61 .36 +21 2.4m 19o
KellyA 1.3 KELYA 15.86 .08 +13 108 15o
KelsoTech
KIQ .89 +.01 34 34 29
Kemet
KEM 2.71 ... 20 114 14o
Kemper 2.5 KMPR 39.00 .67 40 83 17
Kempharm KMPH 18.88 .62 10 57 ..
Kenname 4.5 KMT 17.94 .23 +149 3.2m 11o
Kenon
KEN 9.83 .41 +999 107 4
KntckyF 4.1 KFFB 9.75 .04 46 1 37
KeryxBiop KERX 4.85 +.21 +5 2.3m ..o
KeurigG 1.5 GMCR 88.87 .35 +16 5.7m 24o
Kewaune 3.0 KEQU 17.25 ... 24 2 16
KeyEngyn
KEG .42 .05 +11 2.2m ..o
KeyTech
KTEC 9.43 +.35 61 4 ..
KeyTronic KTCC 7.59 .03 74 7 14
Keycorp 2.3 r KEY 13.00 .37 1 15m 11o
KeysightTech KEYS 28.46 +.09 +22 732 11o
Kforce 1.9 KFRC 24.85 +.07 23 135 17o
Kilroy
2.2 KRC 64.02 .76 29 590 27o
KimballElec r KE 12.44 +.76 +782 481 13o
KimbllB 2.1 KBAL 10.57 .15 40 52 18
KimbrlyC 2.8 KMB 125.8 .08 +32 2.0m 22o
KimcoRl 3.9 KIM 26.21 .21 5 3.0m 23o
KindrMr 13 KMI 15.37 .57 +13 43m 26o
KindredBiosci KIN 3.84 +.12 44 58 ..o
Kindred 3.8 KND 12.76 .10 19 1.1m 7o
KingDigital KING 17.88 .01 33 2.9m 8o
KingldJwlry KGJI .70 .01 69 19 1
Kingsto 2.8 KINS 8.95 +.14 71 9 9
Kingsway
r KFS 4.55 .01 29 15 ..
Kingtone KONE 3.03 +.03 +17 16 1k
KinrsGold
KGC 1.78 .16 14 8.3m ..o
Kirby
KEX 51.16 2.79 +30 810 11o
Kirklands
KIRK 14.31 .42 +2 256 16o
KitePharma KITE 63.87 2.61 27 757 ..o
KiteRea 4.2 KRG 26.00 .29 +59 555 99o
KitovPharma KTOV 3.75 .29 +13 1.1m ..k
KKR
10 KKR 15.76 +.38 10 3.6m 17o
KLATenc 3.1 KLAC 68.05 1.03 50 1.3m 21o
KlondexMins KLDX 1.92 .08 +39 108 10
KenndyW 2.0 KW 24.07 .17 29 243 10o
KnightT 1.0 KNX 24.51 .56 +1 1.2m 16o
Knoll
2.9 KNL 20.42 ... 3 245 14o
KNOTOf 18 r KNOP 11.45 1.32 +291 356 6o
Knowles
KN 13.08 .82 +82 2.3m 29o
Kohls
4.0 KSS 44.45 1.52 0 4.1m 10o
KonaGrill r KONA 14.15 +.36 +6 163 ..o
KongZhg
KZ 7.50 +.03 +43 184 13o
Koninkl 2.9 PHG 25.98 .77 +4 1.1m 31o
Kopin
KOPN 2.75 ... +63 235 ..o
Koppers 5.4 KOP 18.41 .92 21 156 16o
KoreaEle 1.0 KEP 21.01 .25 +2 245 6
KoreaEqtyFd KEF 6.87 .46 20 5 ..x
Korea Fund
KF 35.47 .51 13 10 ..k
KornFer 1.2 KFY 34.02 .58 19 224 17x
KornitDigital KRNT 11.42 +.04 +33 58 47
Kosmos
KOS 5.13 .27 +173 4.4m 46o
Koss
12 KOSS 1.94 ... 73 3 27
KraneBos .1 KBA 45.50 +.25 60 1 ..k
KraneCs .8 KWEB 38.93 .11 62 75 ..
KSEfdC 2.1 KCNY 33.82 .17 9 13 ..k
KratonPerf KRA 18.61 .31 39 174 14
KratosDef KTOS 4.11 .01 32 481 ..o
KrispyKrm
KKD 14.86 .23 20 422 19o
Kroger
1.0 KR 41.94 .49 37 5.6m 20o
KronosW 11 KRO 5.14 .44 +28 473 64o
Ku6Media KUTV .70 .03 48 23 ..
KulickeSof KLIC 11.10 +.26 +112 1.3m 16o
KuraOncolgy KURA 8.01 .12 25 42 ..
Kyocera 1.7 KYO 46.00 .98 33 12 16
L
19 33 8 C B 52.0 LBFost 1.2 r FSTR 13.02 +.02 36 102 5o
66 87 83 .. D 101 LBrands 2.1 r LB 96.58 1.77 29 1.2m 25o
82 62 78 A C 17.9 LCNB
4.0 LCNB 15.84 .14 +251 29 12
23 17 10 D D 47.1 LDRHldg
LDRH 23.06 +.14 2 491 ..o
41 70 28 C B 18.4 LGDispl 1.5 LPL 10.31 .20 34 368 6o
99 99 95 A D 36.17LGIHomes LGIH.24.18 1.61 +11 684 11o
41 56 58 E D 5.5 LGLGroup
LGL 3.80 .01 70 0.6 ..
73 76 94 C D51.8 LHCGroup LHCG 46.52 +.69 1 135 25o
88 89 62 B B 32.3 LKQ
LKQ 27.99 .74 20 1.1m 20o
43 11 74 .. .. 10.0 LMFA
LMFA 9.06 .64 +193 9 23k
18 7 26 E E 14.8 LMIAero
LMIA 9.58 +.28 +25 27 ..o
69 81 66 C C+ 48.2 LPLFncl 2.3 LPLA 42.98 .96 28 545 17o
32 27 41 E B+ 3.0 LRAD
LRAD 1.86 +.06 1 58 62o
1 2 1 E E 47.3 LSBIndust
LXU 6.21 .08 5 730 99o
90 73 65 A B48.9 LTCPpty 5.1 LTC 42.31 .12 21 141 20o
66 60 69 D C 132 L3Comm 2.2 LLL 117.7 3.12 5 655 16o
40 4 88 .. E 45.0 LaJollaPhrm LJPC 27.76 +.19 42 120 ..o
45 16 71 E C+ 18.7 LouisPacific LPX 16.94 +.19 +24 2.5m ..o
23 40 14 C C 24.9 LaQuinta
r LQ 14.33 .22 22 1.6m 71o
80 79 74 A C 131 LabCorpAmer LH.121.7 .34 +2 1.1m 16o
74 23 88 C B 59.4 Laclede 3.4 LG 57.89 +.11 42 162 18o
26 42 16 B C 20.8 LadderC 18 LADR 12.26 .10 64 63 11o
46 12 50 B B 4.2 LadenbrgTh LTS 2.97 ... 54 92 ..
88 68 89 A C 49.5 Lakeland 2.1 LKFN 47.18 1.37 +48 94 17
72 61 65 C C 15.9 LakeSho 2.1 r LSBK 13.60 +.10 29 2 23
20 14 31 D B1.1 LakeShoreGd LSG .74 .04 12 232 37
51 39 45 C D+16.4 LakeSun 4.1 LSBG 13.75 +.05 67 1 11
80 60 79 B C 12.5 Lakeland 2.8 LBAI 11.94 .20 45 36 14o
74 78 78 C B 15.8 LakeIand
LAKE 11.36 .54 +411 614 8
97 79 71 A A84.5 LamRsr 1.5 LRCX 78.70 1.55 44 1.5m 13o
88 78 79 A A61.7 LamrAdv 4.7 LAMR 58.70 .80 +13 622 14x
96 82 94 A B+ 113 LancstrC 1.6 LANC 111.8 .09 20 102 28o
38 46 28 B C 42.9 Landauer 3.7 LDR 29.55 .81 +383 263 16
49 72 35 C D 15.2 Landec
LNDC 12.11 .32 +7 96 22
94 91 85 A D+27.3 Landmrk 3.0 LARK 25.52 .45 63 0.7 9
34 31 28 C D 19.0 LndmrkI 9 LMRK 13.30 .10 +48 40 78
15 17 20 D B56.3 LandsEnd
LE 23.06 .79 18 212 13o
46 81 28 B D+74.9 Landstar .6 r LSTR 57.25 .68 +35 531 17o
60 91 17 A D 72.4 Lannett
LCI 40.74 .72 31 741 9o
36 78 8 .. C 8.6 Lantheus
LNTH 3.55 .05 28 55 14
17 13 23 E C 2.3 Lantronx
LTRX 1.28 +.07 +27 11 ..
79 55 86 C C 15.3 Laporte 1.1 LPSB 14.93 .07 88 0.3 18
11 18 16 B D 16.2 LaredoPetrol LPI 7.88 .46 +87 4.8m 26o

52-wk
Vol% Vol P

41 51 26 B C 61.6 LasVegas 6.2 LVS 41.82 1.58 12 4.8m 14o
41 47 18 B E 43.6 LaSalle 6.9 LHO 26.20 +.02 +36 2.2m 23o
26 21 21 E B 12.1 LatamAir
LFL 5.42 +.18 +113 937 ..o
.. .. 24 .. C+ 11.6 LatinAm 2.6 LDF 7.60 .12 +61 12 ..k
.. .. 55 .. C 27.4 LtDvMS 1.5 RODM 23.51 .15 +62 23 99
.. .. 30 .. B 26.3 LatEMSt1.1 ROAM 19.35 .23 40 19 99
.. .. 52 .. B26.0 LattGlob .9 ROGS 23.04 +.06 +56 8 99
82 23 88 B A+7.7 LatticeSemi LSCC 5.96 .02 48 1.5m ..o
.. .. 58 .. A25.7 LatUsEq 2.1 ROUS 23.83 +.06 +28 16 99
72 78 83 E C 29.6 Lawson
LAWS 25.29 .73 48 19 99
3 4 10 E E 10.5 LayneChrst LAYN 4.05 .31 +39 203 ..o
.. .. 32 .. C 16.8 LazGlbTR 8.8 LGI 12.63 .05 +64 43 ..k
74 93 42 A B 59.8 Lazard
3.0 LAZ 45.95 1.46 +47 1.3m 11o
.. .. 23 .. D 13.5 LAzWldDv 10 LOR 8.90 .08 +76 52 ..k
54 95 39 C D29.3 LaZBoy 1.6 LZB 24.25 .24 4 340 17o
24 10 23 E E 4.3 LeadgBgrs LBIX 2.91 +.06 6 2 ..k
3 2 5 E C 5.0 LeapFrog
LF .68 .04 +17 668 ..o
88 83 89 B B+ 126 LearCorp .8 r LEA 122.1 3.12 25 540 12o
14 52 10 .. E 3.8 LeeEntrp
LEE 1.49 ... +12 168 3o
1 12 1 E E 15.6 LegacyR 99 LGCY 1.22 .22 +104 1.0m ..o
77 95 42 A E 32.5 Legacyt 2.3 LTXB 24.37 .70 +13 328 16o
.. .. 27 .. C+ 17.5 LMBGblI 13 BWG 11.44 +.03 6 93 ..
41 71 23 C C 59.2 LeggMas 2.0 LM 39.07 1.19 3 1.1m 9o
75 89 55 B D+51.3 LegetPl 3.0 LEG 43.28 .74 0 836 20o
82 52 96 C A59.5 LeidosH 2.2 LDOS 57.18 .43 43 237 20o
45 11 30 B B13.3 LejuHoldings LEJU 5.75 .07 52 116 11o
94 94 98 C A16.97LeMitr 1.0 LMAT 15.99 .51 23 111 39
58 78 17 B C+ 29.3 Lendingclub
LC 12.16 .25 +36 6.3m 99o
93 76 97 A B 139 Lendingtree TREE 95.17 2.84 28 332 37o
97 96 65 A A46.6 LennarB .4 LENB 39.85 1.44 13 16 12k
92 96 64 A D56.0 LennarA .3 LEN.48.68 1.81 +111 4.9m 14
89 93 90 B C 138 Lennox
1.1 LII 126.3 4.09 +66 656 25o
9 22 19 E E 25.4 Leucadia 1.5 LUK 16.36 .13 +105 5.0m 21o
86 62 81 B B 57.1 Level3Com LVLT 52.11 .56 16 1.8m 32o
71 38 97 D B15.8 LexiPhrm
LXRX 12.99 .41 65 325 ..o
45 43 35 C D+11.8 Lexngton 8.3 LXP 8.18 .06 18 1.2m 26o
30 30 35 C C+ 47.7 LexmarkA 4.6 LXK 31.56 .72 52 363 9o
28 79 11 C E 42.0 Libbey
2.0 LBY 22.06 .34 39 72 10o
73 49 92 B B 3.9 Liberato 2.4 LBMH 3.34 +.01 42 220 23
.. .. 47 .. A6.1 LbtyAllSt 9 USA 5.26 .05 +64 732 ..k
.. .. 53 .. B 5.4 LbtyAllS 9 ASG 4.86 .01 +4 67 ..k
39 38 58 E D 58.1 LibertyA LBRDA 51.46 .06 +620 712 ..
37 35 58 E D59.7 LibertyBrdC LBRDK 51.24 .27 +67 322 ..
20 6 23 E D+58.7 LibrtyGbA LBTYA 40.05 1.11 +1 2.5m ..o
20 6 24 E D+54.7 LibertyGblC LBTYK 38.56 .91 3 4.2m ..o
37 53 33 E B 56.1 LibGlobLilA LILA 37.36 .05 4 122 99
38 53 43 E C 55.0 LibGlobLilC LILAK 39.00 .05 +51 321 99o
82 75 85 E B 45.4 LibIntrVtA LVNTA 44.24 .21 +1 551 7o
53 80 48 D B+ 31.6 LibertyIntA QVCA 26.40 .63 3 2.4m 19o
58 37 76 D B 42.2 LibertyA
LMCA 38.58 1.08 +105 1.9m 99o
52 37 73 D C 40.6 LibertyMedC LMCK 37.30 1.00 +18 837 99
60 76 45 C D41.4 Liberty 6.0 r LPT 31.73 .17 +48 1.2m 19o
43 54 26 C C 37.7 LibertyT 3.0 TAX 21.48 .70 +11 28 17
75 21 88 D B 35.1 LibrtyTripA LTRPA 30.88 .79 50 309 ..
98 99 91 A B+ 19.27Lifelock r LOCK 13.99 .30 1 1.6m 23o
52 82 41 C C 88.2 Lifepoint
LPNT 69.67 +.27 53 230 17o
36 52 45 D C+ 17.6 LifetimeB 1.3 LCUT 13.46 +.13 34 21 16
65 14 98 C B+ 9.7 Lifevantage LFVN 8.30 +.46 19 62 28
12 13 15 D A22.4 LifewayFd LWAY 11.26 .13 22 19 99
98 76 97 A B+ NH LigandPhar LGND 111.9 +.47 +25 405 33o
22 34 24 E C 2.9 Lightbridge LTBR .90 ... 41 47 ..o
47 21 57 E B 6.7 LightInTheBx LITB 3.80 +.05 68 27 ..
91 78 99 D A+2.6 LightP
LPTH 2.29 ... +90 214 57
3 48 2 E E 3.2 LilisEnergy LLEX .20 +.01 39 136 ..
54 41 72 D C+ 4.4 LimeEngyn LIME 2.90 +.02 65 2 ..
10 10 8 E E 4.4 Limelight LLNW 1.61 .04 61 113 ..o
30 61 25 C C 25.8 Limonei 1.1 LMNR 15.77 +.16 28 27 75
76 61 99 E A 3.2 LinclnE 3.9 LINC 2.05 +.01 95 9 ..o
36 68 25 C D72.5 LinclnE 2.5 LECO 50.40 1.44 +26 601 13o
65 57 45 B C 62.1 Lincoln 2.0 r LNC 50.24 1.70 11 1.7m 8o
59 31 88 .. B 12.0 LindbladExp LIND 10.82 .22 49 44 27
27 35 37 D C 91.9 Lindsay 1.6 r LNN 69.23 +.79 23 87 23
49 33 61 B D49.6 LinearT 2.8 LLTC 43.30 .96 12 2.4m 21
97 95 81 A B276 7LinkedIn LNKD 231.2 3.36 38 1.1m 92o
6 12 1 .. E 14.5 LinnCo 99 LNCO .93 .09 +55 2.6m ..o
3 18 1 B E 14.9 LinnEngy 94 LINE 1.32 .05 +7 2.8m ..o
26 2 33 .. B15.0 LionBiotech LBIO 7.89 .13 +158 893 ..o
71 94 31 B E 6.5 Lionbridge r LIOX 4.65 .12 22 175 8o
47 60 41 C D 41.4 LionsGa 1.1 LGF 33.05 1.26 38 920 26o
62 46 97 .. D 19.2 Lipocine
LPCN 12.52 .16 69 72 ..o
60 34 98 E B1.5 LiqTechIntl LIQT 1.32 +.03 +113 120 ..
20 14 21 E E 11.0 Liquidity
LQDT 6.48 .11 +27 379 8o
90 99 84 A C 126 LithiaMo .7 LAD.111.3 2.40 37 207 16o
74 69 87 B C+ 114 Littelf 1.1 LFUS 106.2 .85 45 81 21o
48 57 35 B E 77.0 Livanova
LIVN 55.85 +.66 28 404 29
32 10 51 E C 29.7 LiveNatn
LYV 24.97 .50 34 656 ..o
68 81 18 A E 21.3 LiveOak .3 LOB 14.01 .04 7 113 30
36 10 38 D C+ 4.3 LiveVentures LIVE 1.89 .01 71 177 ..
40 44 18 C D14.5 Liveperson LPSN 7.32 ... +21 368 66o
25 28 37 E D 5.7 Lloyds
2.1 LYG 4.29 .05 27 3.0m 25o
.. .. 24 .. C 17.4 LMPCap 10 SCD 11.73 +.01 +267 263 ..
.. .. 39 .. C 11.8 LMPCpLn
9 TLI 9.64 +.02 +73 60 ..k
.. .. 77 .. B13.6 LMPREI 5.7 RIT 12.72 .04 6 34 ..k
83 78 99 E A NH LoJack
LOJN 5.30 +.07 +100 120 99o
80 70 83 B D227 Lockheed 3.1 r LMT 215.2 2.28 8 1.3m 18o
49 53 52 D C 42.9 Loews
.7 L 36.96 .80 33 1.1m 16o
43 14 84 D B 16.4 Logitech 4.7 LOGI 14.89 .16 31 242 99o
95 87 90 A C 75.47LogMeIn LOGM 68.08 +.55 47 133 45o
12 38 3 D E 6.6 LombardMed EVAR 1.38 +.03 +214 79 ..
.. .. 93 .. .. 31.5 LoncarCancer CNCR 28.25 .53 20 29 99
15 28 11 .. D80.8 LoralSpace LORL 38.76 +.29 28 42 ..o
94 93 82 B B78.1 Lowes 1.5 r LOW 74.90 1.23 3 4.4m 23o
58 4 99 .. B 35.0 LoxoOncol LOXO 31.42 .27 27 133 ..
21 51 10 E B3.8 LpathA
LPTN .22 ... 65 170 ..o
96 75 98 D A+NH LSIIndu 1.3 LYTS 12.04 +.04 +33 176 34
32 56 32 E D 5.9 Lubys
LUB 4.30 ... 44 16 ..
7 44 9 E D11.3 LucasEnn
LEI 1.89 .01 +10 17 ..
51 60 34 B B70.0 Lululemon LULU 50.00 +.03 17 3.1m 27o
31 23 18 C A 70.0 LumbrLiqdtr
LL 16.72 1.96 +105 4.2m ..o
79 89 89 D A25.9 Lumentum LITE 21.82 +.26 +44 596 37o
92 79 94 B B 22.9 Luminex
LMNX 21.96 .85 +6 271 24o
17 15 27 B D18.6 LumosNt 4.9 LMOS 11.51 +.26 25 67 24
39 16 32 D B1.9 LunaInno LUNA 1.00 ... 59 22 ..
37 56 20 C B15.8 LuxferH 3.9 r LXFR 9.75 +.36 40 28 8
99 98 98 A B+ 80.67LuxoftA LXFT.76.82 .55 58 101 28o
67 76 71 C C 74.0 Luxotti 1.2 LUX 65.02 1.18 48 25 33o
81 92 87 B D 38.9 Lydall
LDL 33.11 .10 32 53 16o
70 91 70 C C+ 107 Lyndelb 3.6 r LYB 87.69 1.24 33 2.5m 8o
M
74 57 68 B C 134
30 34 38 .. B9.2
23 27 13 D E 10.0
98 96 88 B B 6.9
44 57 55 .. B16.5
39 23 72 .. D+28.7
29 54 15 .. D+6.6
M&TBank 2.2 MTB 124.7 1.68

MAGSlvgn MVG 6.46 .04
MBIA
r MBI 5.41 .19
MBTFncl
MBTF 6.46 +.09
MCBC
MCFT 14.62 .12
MDCPrtn3.9 MDCA 21.67 .49
MEIPharma MEIP 1.65 +.03
20 1.1m 16o
21 38 ..o
+38 3.6m 9o
+57 17 14
43 62 24
53 225 ..o
73 186 ..o
D9

52-wk
Vol% Vol P

33 40 21 D D4.1 MELASci MELA 1.14 +.01 44 18 ..
33 64 10 D D+3.2 MERTle
MTSL .87 ... 91 3 ..
7 45 4 D E 7.1 MFCIndu 15 MIL 1.57 .06 +16 145 7o
63 49 89 E B7.3 MFRI
r MFRI 6.19 .01 +190 36 ..
.. .. 84 .. B12.1 MFSCaM 5.1 CCA 11.92 +.22 +78 13 ..
.. .. 45 .. C+ 9.2 MFSCh 8.9 MCR 7.75 +.04 +74 245 ..
.. .. 32 .. C 7.5 MFSSpV 12 MFV 5.17 +.04 +20 27 ..
63 35 77 D D7.7 MGCDiagstc MGCD 6.61 .01 7 5 ..k
58 50 76 E B24.4 MGMResrts MGM 21.45 .63 46 3.3m 31o
88 62 98 B B+ NH MGPIngr .2 r MGPI 24.54 +1.13 +59 140 15o
68 95 37 C E 27.0 MIHomes
MHO 21.27 .52 21 174 13o
83 71 69 B B 39.7 MKSInstr 1.9 MKSI 36.49 +.06 32 202 15o
54 28 92 E B 13.8 MmaCapMg MMAC 13.30 .23 58 6 21
23 11 16 E A3.2 MOLGlobal MOLG .93 +.05 85 7 ..
26 58 9 A D 85.6 MPLX 6.0 MPLX 31.43 .71 +35 2.3m 17o
34 34 57 D B 17.6 MRCGlobal r MRC 12.91 .48 15 1.6m 13o
58 78 82 E D21.5 MRVComs MRVC 12.54 .12 38 12 ..
56 73 39 B B54.5 MSASaf 3.0 MSA 42.72 1.02 +33 180 16o
66 27 83 D B+ 13.7 MSBFncl
MSBF 12.22 +.03 +91 13 99
91 75 95 A B71.9 MSCI
1.2 MSCI 70.89 .59 19 731 32o
62 74 36 B B26.4 MSGNtwrks MSGN 20.67 .06 8 956 8o
44 37 45 B C+ 77.4 MTSSys 2.0 MTSC 61.40 .37 +35 107 20o
17 32 21 E D10.5 MVCCap 7.4 MVC 7.34 .02 13 56 48
4 14 8 B D 18.0 MVOil
25 MVO 5.03 .18 29 23 2o
27 61 17 C E 32.2 MYRGrp r MYRG 20.07 +.06 44 128 12o
96 89 88 A B+ 42.87MACOM
MTSI 38.04 +1.07 22 312 29o
89 54 90 B B 6.1 Macatwa 2.0 MCBC 5.96 +.03 53 24 18o
71 56 58 B D+95.9 Macerich 3.4 r MAC 79.85 .58 7 967 8o
56 18 93 E D 24.3 MackCali 2.6 CLI 23.04 +.15 +2 1.1m ..o
86 67 79 B C 12.8 Mackinc3.5 r MFNC 11.31 .12 63 3 15
.. .. 22 .. E 17.5 MacQFst 12 MFD 11.31 .12 +383 117 ..
.. .. 23 .. E 26.7 MacQGInf 8.2 MGU 18.03 .17 +44 65 ..
28 9 28 B E 87.9 Macquar 6.9 MIC 65.84 1.72 +64 1.0m ..o
11 23 2 .. E 16.1 Macrocure MCUR 1.27 +.02 79 244 ..
36 3 55 D B39.9 MacroGnics MGNX 31.27 .09 29 218 ..o
14 59 8 C E 73.6 Macys 4.2 r M 34.50 1.37 +53 13m 8o
17 2 23 C E 0.8 MadCatz
MCZ .41 +.00 45 157 10
.. .. 53 .. B 8.5 MadsnCov 9 MCN 7.49 .04 +7 59 ..k
79 61 78 D B+ 184 MadSqureGrd MSG 164.5 1.06 55 100 ..
.. .. 48 .. B 12.4 MadStSe 9 MSP 10.83 .06 +29 33 ..k
.. .. 54 .. D+47.2 MadrnDm .3 FWDD 40.94 .04 22 2 ..k
.. .. 57 .. E 27.9 MadrnGl 3.0 FWDB 24.43 +.06 +319 11 ..k
.. .. 40 .. C 32.2 Madrona 2.0 FWDI 23.56 +.26 89 0.8 ..k
30 11 45 B D6.2 MagalScrty MAGS 4.20 .06 +21 45 12
53 43 53 C B+ 73.0 MagellnHlth MGLN 60.46 +2.57 +84 477 17
60 93 31 A C 86.7 Magella 5.0 MMP 61.02 1.76 +40 1.6m 17o
1 6 1 E D8.3 MagellnPtrl MPET .56 +.01 +76 56 ..
74 82 39 B C 7.1 MagicSo 3.5 MGIC 5.44 +.04 63 26 10o
83 77 95 B B12.5 Magicjack r CALL 10.30 +.05 55 99 8o
39 64 22 C D 59.4 Magna 2.1 MGA 41.07 1.35 +2 2.0m 9o
9 14 8 E D+15.7 Magnachip
MX 4.37 .04 2 429 ..o
63 31 99 D A2.5 Magnegas MNGA 1.89 +.17 +87 2.6m ..
90 96 81 D B+ 11.2 MagyarBanc MGYR 9.82 .80 97 0.1 61
75 47 79 B D17.0 Maiden 3.8 MHLD 14.89 .23 23 225 9o
65 70 62 A E 33.2 MainStC 7.4 MAIN 29.28 +.02 +32 386 13o
94 82 87 A D+24.1 Mainsrc 2.5 r MSFG 22.62 ... 29 29 13
77 25 89 D B 6.1 Majesco
MJCO 5.55 .08 89 5 99
39 55 40 E D 2.4 Majesco
COOL 1.05 .03 +13 15 ..
45 9 60 E B 28.3 Makemytrip MMYT 18.43 .12 59 67 ..o
59 37 76 C D 60.1 Makita
MKTAY 56.02 .23 32 6 21
59 68 36 A B24.1 MalibuBtsA MBUU 16.28 +.18 +19 137 13o
63 93 17 A D+134 Mallinckrodt r MNK 71.62 2.83 47 1.8m 9o
94 78 95 D B+ NH MalvernBanc MLVF 17.39 +.33 66 2 29
89 85 92 B C+ 7.5 MAMSftwr MAMS 7.03 .03 94 0.6 29
.. .. 65 .. E 2.0 MngdHiP 7.3 HYF 1.77 ... 47 160 ..
.. .. 70 .. B+ 25.2 ManagSitRis RISE 24.19 .08 85 3 99
45 15 84 E E 19.7 Mnchstr 1.0 MANU 18.12 +.01 47 27 99o
99 98 96 A C 77.8 ManhAsc MANH 71.72 1.33 23 399 50o
85 77 85 A C+ 4.8 MhBCap7.3 r LOAN 4.37 +.08 +38 23 13
29 27 19 B B13.1 Manitex
MNTX 5.75 .21 59 21 19o
18 39 23 D D 23.2 Manitow .6 MTW 14.40 .39 +83 5.4m 27o
43 24 48 C C 29.9 Mannatech MTEX 19.40 +.16 42 10 8
35 37 38 B C 14.2 Manning 7.4 MN 8.63 +.13 41 51 8o
16 44 3 .. E 7.9 MannKind MNKD 1.55 +.02 27 5.2m ..o
69 74 71 D C 96.9 Mnprgrp 1.9 r MAN 84.15 2.52 17 592 16o
74 45 81 E A 35.2 Mantech 2.7 MANT 31.00 .36 3 152 22o
53 86 32 C D19.6 Manulife 3.5 MFC 14.65 .62 +157 4.8m 9o
6 23 10 E D31.5 Maratho 1.6 MRO 12.78 1.00 +64 19m ..o
10 23 7 D C+ 9.7 MarathnPat MARA 1.65 +.19 13 55 ..o
75 89 85 D D+60.4 Maratho 2.5 MPC 51.32 +1.62 +36 6.7m 7o
26 23 44 E D 5.3 Marchx 2.0 MCHX 3.96 .09 +45 98 30o
72 77 58 C A 22.2 Marcus 2.2 MCS 19.15 .55 +149 117 20
63 91 23 A D 53.9 Marcs&Milli MMI 30.89 .15 58 86 19o
29 39 14 E D8.8 MarinSoftwr MRIN 3.59 .02 8 71 ..
57 18 83 E B 14.3 MarineH 8.2 MHG 13.19 +.03 24 52 65
7 17 11 B D14.5 MarinP 5.5 MARPS 4.75 .28 +148 7 5k
55 97 32 B D9.0 MarineP 2.7 MPX 6.03 .14 +22 11 18o
51 63 46 C B28.7 MarineMax r HZO 17.87 .43 +11 277 22o
16 3 12 .. B20.7 MarinsPhrm MRNS 6.79 +.65 26 113 ..
87 86 89 C B937 Markl
MKL 870.4 17.06 +28 97 24o
.. .. 22 .. D+27.3 MktVAfr 4.2 AFK 17.77 .31 81 7 ..k
.. .. 42 .. C+ 58.1 MktVAgr 3.5 MOO 47.45 .88 47 64 ..
.. .. 42 .. E 19.0 MVBdcIn 9 BIZD 16.12 +.00 0 38 ..
.. .. 48 .. D145 MktVctBiotec BBH 124.5 1.83 58 49 ..
.. .. 19 .. D 21.5 MkVBrzSC 8.1 BRF 11.03 .22 62 16 ..
.. .. 76 .. B27.6 MkVCfM 5.3 XMPT 26.44 +.21 30 20 ..
.. .. 63 .. C+ 70.3 MVChinAmc PEK 45.94 +.03 41 37 ..k
.. .. 64 .. C 25.3 MvChinA 2.8 CBON 24.12 .20 46 4 ..
.. .. 91 .. C 66.0 MvChnAmc CNXT 42.54 +.07 52 33 ..
.. .. 9 .. E 15.2 MkVCoal 5.7 KOL 6.37 .16 +48 60 ..
.. .. 49 .. E 23.1 MvEAg 4.9 EMAG 19.92 .10 62 0.5 ..
.. .. 54 .. E 24.8 MVEMH 7.6 HYEM 22.14 +.09 23 182 ..
.. .. 38 .. C 21.5 MkVctE 6.3 EMLC 16.97 .09 69 301 ..o
.. .. 48 .. A67.2 MktVEnv 1.8 EVX 58.27 .21 75 0.3 ..k
.. .. 42 .. E 29.1 MVFallA 5.5 ANGL 24.31 .21 35 15 ..
.. .. 38 .. D+40.5 MktVGam 6.0 BJK 31.59 .32 15 4 ..k
.. .. 59 .. D+64.8 MktVAlt .2 GEX 55.05 .28 36 3 ..
.. .. 43 .. E 21.8 MvGlSpinoff SPUN 17.47 .07 80 0.1 99
.. .. 24 .. C+ 23.2 MktVGold .9 GDX 13.34 .83 +40 83m ..
.. .. 73 .. B51.0 MktVctI 1.0 SCIF 43.43 +.34 80 18 ..
.. .. 21 .. D+14.5 MVIndo 7.7 IDXJ 7.80 +.11 0 2 ..k
.. .. 52 .. D+25.5 MVIntlH 5.7 IHY 22.83 .05 +39 87 ..
.. .. 73 .. D 24.4 MktVctIntr 2.3 ITM 23.86 +.09 8 311 ..
.. .. 66 .. B25.0 MVInvGr .7 FLTR 24.69 .01 52 9 ..
.. .. 47 .. D34.5 MarVecIs 1.0 ISRA 29.19 .04 79 2 ..
.. .. 47 .. E 33.4 MrkVcMoringMOTI 26.89 .14 40 0.6 99
.. .. 57 .. B 32.0 MvMWd 1.4 MOAT 29.06 .68 33 86 ..k
.. .. 31 .. E 36.2 MVNatR 3.2 HAP 26.68 .57 3 40 ..k
.. .. 78 .. B 20.9 MkVcOilRfrs CRAK 19.65 ... 70 4 99
.. .. 28 .. B39.8 MktVctOi 3.1 OIH 27.14 1.07 +7 7.2m ..
.. .. 48 .. C 75.0 MktVctP 2.0 PPH 65.12 .91 50 52 ..
.. .. 20 .. D20.2 MkVPola 5.8 PLND 13.52 .02 +999 124 ..k
.. .. 49 .. C 21.5 MVPrfex 6.0 PFXF 19.01 +.04 66 36 ..
.. .. 12 .. D28.3 MktVRE 2.9 REMX 13.27 .32 14 10 ..
.. .. 34 .. D+25.0 MktVecR 9 MORT 19.82 +.10 16 24 ..
.. .. 79 .. BNH MktVctRe .4 RTH 78.70 1.07 58 36 ..
.. .. 46 .. D+20.8 MktVRus 4.3 RSX 15.41 .15 29 8.2m ..
.. .. 54 .. D26.2 MktVctR 2.1 RSXJ 19.42 .09 84 3 ..k
.. .. 69 .. C 60.1 MktVctS 1.2 SMH 54.49 .74 +32 3.8m ..
D10

52-wk
Vol% Vol P

.. .. 60 .. E 26.1 MVShrHi 3.3 SHYD 24.60 +.02 +23 26 ..
.. .. 51 .. B90.5 MktVSol .7 KWT 63.53 +.32 +369 8 ..k
.. .. 14 .. D+37.1 MktVSte 5.8 SLX 19.76 .54 35 21 ..
.. .. 44 .. E 26.5 MvTresH 5.0 THHY 21.74 .22 50 0.5 ..
.. .. 16 .. E 24.7 MVUO/G 2.2 FRAK 13.28 .50 +212 82 ..k
.. .. 54 .. D+53.2 MVUrn/N 2.7 NLR 46.54 +.19 +33 3 ..k
.. .. 34 .. B19.9 MktVVi 3.4 VNM 14.91 .13 37 198 ..k
96 96 95 A B 114 7Marktxs .7 MKTX 107.9 1.30 32 248 43o
54 35 42 D C 35.6 Marketo
MKTO 26.96 +.82 16 341 ..o
88 65 84 A B+ 30.9 Markit
MRKT 29.48 +.27 +20 579 20o
84 71 81 B B+ 19.3 Marlin 3.3 MRLN 16.76 .01 67 8 11
41 94 34 .. D85.0 Marriott 1.5 r MAR 66.03 1.13 17 2.4m 21o
39 61 20 C C 93.4 MarriottV 2.1 VAC 57.92 1.85 56 151 17x
7 40 7 .. E 5.0 MarroneBio MBII 1.23 +.11 +82 73 ..k
74 83 61 B C 60.0 MarshM 2.2 r MMC 55.78 1.55 +7 2.2m 18o
37 74 29 D C 24.9 MartenT .6 MRTN 17.49 .11 +5 136 17
69 83 58 B D 178 MartnMa 1.1 MLM.142.7 4.93 38 596 33o
6 29 12 E E 38.6 MartMid 17 MMLP 18.83 .32 +93 304 26o
22 9 17 C C+ 16.8 Marvell 2.8 MRVL 8.47 .09 20 5.3m 15o
96 95 90 B B 30.6 Masco 1.3 MAS 28.37 1.06 7 4.5m 24o
94 90 93 A C+ 46.07Masimo MASI 41.80 +.45 +21 365 25o
49 26 55 E C 73.3 MasonitIntl DOOR 62.66 .76 +5 222 ..o
27 29 28 .. E 0.6 MastThrptcs MSTX .39 .01 16 916 ..o
27 21 41 D C 23.1 MasTec
MTZ 17.41 .35 17 1.2m 20o
64 83 34 B C 12.0 Mastech
MHH 7.58 .04 12 2 10
93 83 85 A B101 7Masterc .8 MA 99.3 .71 +22 4.6m 29o
27 3 54 B D29.9 Matador
MTDR 20.66 .34 +55 2.0m 28o
81 53 58 B .. 16.2 MatchGroup MTCH 14.28 .40 75 738 26o
38 12 55 D C+ 10.4 Materialise MTLS 7.93 ... 70 8 ..
19 38 25 D E 41.9 Matern 1.3 MTRN 27.47 .12 +25 128 15o
62 91 71 D B 26.2 Matrix
MTRX 20.65 .55 7 201 26o
80 89 90 B D53.2 Matson 1.6 r MATX 43.73 1.17 2 297 15o
51 15 78 C A 31.3 Mattel 5.7 MAT 26.85 .68 +1 6.2m 23o
74 36 82 E B+ 8.1 Mattersight MATR 6.89 .01 25 39 ..o
77 66 82 A B61.1 Mthws 1.1 r MATW 54.17 1.12 +14 137 17
57 90 31 A E 70.4 MttrsFrm MFRM 45.48 1.12 +79 670 20o
78 53 79 A B+ 5.1 Mattson
MTSN 3.49 .01 0 665 16o
63 49 88 .. B7.6 MauiLandPin MLP 6.10 +.25 +142 14 4
77 60 88 B B 42.2 MaximI 3.2 MXIM 37.59 .74 22 2.6m 23o
78 87 39 A C+ 70.0 Maximus .3 r MMS 55.44 .77 12 478 23o
.. .. 73 .. B20.1 MaxisNik .8 NKY 18.72 .14 71 9 ..
98 99 98 A B17.87MaxLine
MXL 15.13 .36 22 815 20o
17 7 2 D D11.2 Maxpoint MXPT 1.60 .02 0 155 ..
36 16 58 E B 9.9 MaxwllTech MXWL 6.49 .09 44 127 ..o
25 21 20 E D15.0 MazorRbtcs MZOR 9.53 +.45 +49 77 ..
91 84 65 A C+ 36.2 MBFncl 2.1 r MBFI 32.56 .43 +49 583 15o
19 35 31 E C 3.5 McClatchy r MNI 1.21 .05 9 332 17o
78 62 84 B C+ 87.5 McCormi 2.0 MKC 84.79 1.63 2 607 24o
83 62 86 B B+ 87.0 MCormV 2.0 MKCV 85.31 .39 88 0.1 24
41 78 30 D D6.0 McDermott MDR 3.29 .22 28 2.9m 14o
83 64 94 B B+ NH McDonal 3.0 MCD 117.5 .34 25 5.3m 24o
39 29 50 D B+ 1.4 McEwMg1.1 r MUX .93 .05 +15 903 ..o
44 41 35 B C 37.3 Mcgrath 3.8 MGRC 26.11 +.07 8 94 15
76 86 58 A B109 McgrwHi 1.4 MHFI 95.32 1.20 +16 1.5m 21o
65 94 35 B D 243 McKesson .6 MCK.190.0 .70 52 938 15o
56 55 37 C D31.2 MDCHlgs 4.0 MDC 24.88 .81 +13 818 19o
47 91 30 D D24.6 MDUResr 4.5 MDU 16.74 .18 14 1.2m 3o
47 48 40 B D 105 MeadJoh 2.1 MJN 77.59 .89 51 1.3m 21o
25 19 69 E B1.9 Mechel
MTL .89 .01 48 94 ..o
93 77 83 B C+ 4.4 MecoxLane MCOX 3.58 .08 98 0.2 9
36 55 31 B E 11.1 Medalli 14 TAXI 6.80 .09 43 118 10o
90 64 98 A C 31.2 MedAssets r MDAS 30.80 .10 80 155 23o
21 4 29 .. D10.3 Medgenics MDGN 6.19 +.20 +32 220 ..o
68 13 83 B A18.0 MediaGenral r MEG 15.26 .11 42 835 ..o
71 75 42 B C 15.6 MedicalP 7.7 MPW 11.39 .10 34 1.5m 24o
21 24 10 D E 3.2 MedTransc r MTBC 1.23 ... +999 282 ..
60 23 91 E B 43.8 Medicines MDCO 38.52 1.14 7 1.1m ..o
59 34 73 E B+ 5.9 MediciNv MNOV 3.55 +.03 16 30 ..
83 82 44 A C+ 61.3 Medidata MDSO 46.15 .18 38 268 51o
64 55 65 C C 34.3 Medifast
MED 30.32 +.42 19 80 18o
19 4 13 E E 5.2 Medigus
MDGS 3.03 .08 +650 5 ..
67 78 22 A C+ 70.8 Medivation MDVN 43.66 .33 +8 1.6m 25o
79 43 96 E A10.5 Mediwound MDWD 9.25 +.11 55 14 ..
36 40 31 B C+ 9.8 MedleyC 15 MCC 7.66 .19 +37 483 6o
10 38 8 .. D 15.9 MedleyM 14 MDLY 5.43 +.03 35 17 8
83 89 56 A C+ 86.1 Mednax
MD.72.84 +.31 6 981 18o
20 2 14 .. .. 2.1 Medovex MDVX 1.28 .01 63 15 ..k
88 62 80 A B79.5 Medtron 2.0 r MDT 77.90 .67 9 5.0m 18o
92 43 99 D A+NH Meetme
r MEET 3.17 .02 +31 1.3m 99o
28 36 22 C B28.2 MelcoCr .7 r MPEL 15.83 .65 35 2.4m 27o
80 88 48 A C 52.8 Mellanox MLNX.42.27 +.47 +199 1.4m 15o
2 27 1 C E 16.8 MmrlPr 65 r MEMP 1.82 .14 +16 1.3m ..o
17 34 18 E B21.6 MemorlRsDvr MRD 13.83 .26 +41 2.1m ..o
4 36 2 B E 66.2 MnsWea 5.0 MW 14.42 .10 30 1.8m 6o
44 80 17 B D28.1 Mentr 1.2 MENT 17.93 +.02 +59 2.6m 8o
77 60 54 A C 153 Mercado .4 MELI 114.3 2.34 +11 570 41o
95 86 95 A A26.3 Merct 2.3 r MBWM 25.56 +.17 19 28 15
17 26 19 D D16.0 MercrInt 5.1 MERC 9.08 .09 35 89 10o
82 63 80 C B 34.0 MercMcs 3.6 MBVT 30.76 1.04 45 3 15
49 56 45 B C+ 63.6 Merck 3.5 r MRK 52.66 1.36 +27 13m 14o
32 22 32 D E 60.3 Mercury 5.4 MCY 45.97 .36 +98 312 27o
87 75 94 B B+ 20.0 Mercury
MRCY 18.62 .42 28 109 25o
40 48 28 B D+57.2 Meredith 4.3 MDP 42.48 +.08 28 137 13o
90 66 90 B B14.9 Meridia .8 r EBSB 14.48 .06 41 111 32o
84 60 87 A B 20.6 Meridia 4.0 VIVO 19.99 .23 +23 265 23o
51 59 37 C C 26.4 MeritMed MMSI 18.57 .18 63 169 20o
61 64 32 B E 49.9 MeritgeHme MTH 34.52 1.01 48 229 11o
28 90 9 .. E 15.7 Meritor
MTOR 7.67 .03 +49 2.2m 4o
13 7 18 .. D13.8 MerrmckPhr MACK 8.09 .11 51 689 ..o
19 16 22 D D2.9 MerusLabs MSLI 1.39 +.04 83 5 99
75 65 86 B D126 MesaLbs .6 MLAB 98.60 1.90 8 14 30
1 9 3 B E 27.7 MesaRyl 19 MTR 5.84 .28 +31 10 4
1 10 2 B E 18.6 Mesabi 38 MSB 4.01 +.06 +16 116 4o
14 7 6 E .. 12.3 Mesoblast MESO 5.70 .01 32 121 ..k
54 46 46 C D+58.2 MetLife 3.2 r MET 47.47 1.23 +43 8.4m 9o
82 40 87 B B53.5 MetaFncl 1.2 CASH 44.76 .18 +11 41 15
23 56 17 E D7.7 Metabolix MBLX 2.02 +.37 27 48 ..
63 63 70 B D24.6 Metaldy 1.9 MPG 18.85 .50 34 101 11
23 39 16 C D61.4 Mthnx 3.4 r MEOH 32.02 .93 21 827 16o
10 53 15 E D 1.8 MethsEnrgs MEIL .38 +.05 62 6 ..
51 70 32 B B49.0 Methode 1.1 MEI 31.83 .65 +15 343 12o
92 91 91 B C 34.4 MetrBnc .9 METR 31.61 .14 46 24 19
80 83 81 B D+350 MettlerToldo MTD 332.1 8.64 17 164 26o
13 23 24 E B 6.2 MexcoEn
MXC 2.85 +.52 +627 8 ..
.. .. 50 .. B13.2 MXEqtyIn .0 MXE 11.54 .02 11 8 ..
.. .. 33 .. D 22.8 Mexico 7.7 MXF 17.42 +.12 +146 86 ..k
45 52 39 B C 8.4 MFAFincl 11 MFA 6.86 +.13 +32 2.6m 9o
.. .. 61 .. D+5.9 MFSGvMk 7.9 MGF 5.34 +.09 +64 103 ..
.. .. 58 .. B5.0 MFSIntr
9 MIN 4.55 +.02 +22 361 ..
.. .. 41 .. D 6.5 MFSMlti 8.9 MMT 5.52 +.04 +90 345 ..
.. .. 76 .. D7.0 MFSMun 5.8 MFM 6.70 +.08 +8 89 ..
86 75 86 C B 48.0 MGEEner2.6 MGEE 45.43 +.13 2 65 20o
75 76 39 A E 11.7 MGIC
MTG 8.96 .02 10 4.4m 9o
39 44 15 D B1.0 MGTCap
MGT .22 ... 82 17 ..
48 80 21 A C+ 77.8 MichaelKors KORS 39.43 1.51 10 3.3m 9o
56 95 29 .. A30.0 MichaelsCos MIK 21.93 .76 47 504 13o

52-wk
6 6 6 6 6 High
78 55 68 A B+ 52.4
18 8 13 B D35.7
10 14 16 E C+ 3.9
79 86 58 A C+ 39.6
89 63 95 A BNH
53 78 48 E B 226
37 38 53 D C 4.2
96 97 91 C B NH
8 23 2 B E 7.3
27 3 20 D .. 8.1
4 24 11 E E 16.0
85 85 75 D B18.9
82 88 71 A B125
86 60 89 B C 26.7
92 69 72 A B+ NH
51 70 13 C B 17.7
7 30 2 D C 19.0
97 89 73 A B 34.0
34 89 12 C E 21.5
19 2 35 E C 4.0
93 87 80 A A+32.7
.. .. 14 .. D 21.7
48 56 61 C D 25.5
66 64 68 C .. 12.0
63 78 27 B D+13.2
17 36 17 .. C 0.3
65 62 35 B C+ 3.8
63 22 90 D D 18.4
73 57 75 B C 33.8
45 77 22 B D74.9

Vol% Vol P
Microch 3.1 MCHP 46.44 .67 +21 2.4m 17o

MicronTech MU 14.32 +.25 +31 29m 5
MicrntEnrtc MICT 2.08 .06 89 0.5 ..
Microsemi r MSCC.32.34 .50 31 660 11o
Microso 2.6 MSFT 55.70 .43 +11 41m 20o
MicroStrat MSTR 173.5 3.61 +50 201 22o
Microvision MVIS 2.66 ... 51 141 ..o
MidAmAp 3.6 MAA 90.35 1.00 +22 518 21o
MidConE 43 MCEP 1.14 .06 +83 487 ..o
MTP
MTP 5.45 .53 81 5 ..k
MidcstEn 19 MEP 7.30 +.17 +54 181 6o
Midlbrg2.8 r MBRG 18.25 .10 +351 32 15
Middleby MIDD 110.2 1.22 +4 462 28o
Middlese 3.1 MSEX 25.78 +.16 23 25 22
MidPenn 2.9 MPB 16.30 .60 +72 3 10
Midsouth 3.9 MSL 9.17 .68 4 40 8
MidstatesPet MPO 2.22 .05 33 89 ..
Midwest 2.0 MOFG 30.34 .38 68 4 11
Milacron MCRN 12.74 .28 +53 274 13o
MilestoneSci MLSS 2.21 .23 +89 29 ..
MillerH 1.9 MLHR 30.53 +.29 +14 480 15o
MillHow 13 HIE 10.53 .12 +208 270 99
MillerI 3.1 MLR 20.90 +.46 45 15 13
Mimecast MIME 10.00 .02 60 243 71
MiMdxGrp r MDXG 8.92 +.82 +44 2.0m 49o
MincoG
MGH .15 .01 +19 64 ..
MdCTI 12 MNDO 2.48 .08 +239 132 7
MindbodyA MB 14.75 .29 +50 214 ..o
Mindray 1.4 MR 26.65 +.01 +30 1.0m 14o
MinrlsT .4 r MTX 47.53 1.98 +13 236 10o
53 58 57 .. C 10.0 MinervaNeur NERV 5.38 +.17 +83 30 ..

11 45 4 E E 0.7 MinesMgmt MGN .16 .03 +576 204 ..
45 5 83 .. C+ 52.0 MiratiThera MRTX 32.51 .29 48 96 ..o
60 3 97 .. B+ NH MirnaThera MIRN 9.43 +1.83 +248 63 ..
56 43 35 B D14.5 Misonix
MSON 9.79 +1.24 +102 32 17
76 83 91 C D+22.87Mistras r MG 18.74 +.32 +36 203 24
3 2 15 E D7.9 MitchamIndr MIND 3.04 .01 +89 43 ..o
93 75 96 B B+ 5.4 MitekSys MITK 4.27 .02 +10 686 16o
36 32 36 B C 10.9 MitelNet
MITL 7.57 .13 59 166 9o
47 35 68 C C 7.6 Mitsubi 2.2 MTU 6.34 .09 +4 1.2m 10
31 36 14 D C 8.1 MiXTlm 3.0 r MIXT 4.33 .06 8 24 17
59 40 84 B C 4.5 Mizuho 2.7 MFG 4.09 .06 77 193 9
.. .. 86 .. B66.8 MSDSEur
DRR 60.30 +.98 +89 14 ..k
.. .. 75 .. C 20.4 MktVLgM 3.4 MLN 19.88 +.07 61 14 ..
.. .. 69 .. C 31.7 MkVHiYM 4.9 HYD 30.70 +.08 +8 455 ..o
.. .. 40 .. B 25.2 MktVIn 2.7 IDX 18.45 .19 54 30 ..k
.. .. 69 .. B 24.7 MVPrRMu .7 PRB 24.47 +.02 92 0.2 ..
.. .. 57 .. C 43.8 MkVRMBnya CNY 41.00 .36 +100 1 ..k
.. .. 66 .. B39.6 MkVRupnya INR 36.77 +.02 79 1 ..k
.. .. 66 .. D17.7 MktVShM 1.1 SMB 17.46 +.02 33 28 ..
.. .. 69 .. E 14.3 MgdDInvG 5.5 MZF 13.31 +.09 +242 62 ..
69 86 35 B C 44.5 MobileM 2.3 MINI 32.64 .32 23 176 25o
30 17 23 C B 11.9 MobilTe 10 MBT 6.38 .22 +12 2.6m 8o
20 8 16 E D 10.2 Mobileiron MOBL 3.85 .06 38 197 ..o
72 78 31 A C 64.5 Mobileye MBLY 40.16 +.32 +112 7.0m 99o
40 20 53 C C 18.0 MOCON 3.1 MOCO 14.39 +.07 +818 47 21
77 48 67 D B 12.7 ModelN
MODN 10.94 .11 62 49 ..o
34 43 30 E B 14.0 Modine
r MOD 8.95 .13 +29 234 19o
70 31 81 D B+ 3.5 ModsysIntl MDSY 2.07 +.06 +428 10 ..
29 29 20 E D4.0 ModusLk MLNK 2.50 ... 21 97 ..o
76 77 63 B B+ 35.6 Moelis 4.1 MC 29.31 .63 22 75 17o
94 97 78 B B212 MohawkInd MHK 193.3 6.51 5 685 20o
7 12 1 E E 7.0 MokoSocMd MOKO .74 +.06 +11 22 ..k
60 96 34 B D 82.4 MolinaHlth MOH.58.98 +.03 38 641 15o
80 50 93 C B 95.7 MolsCoo 1.7 TAP 93.72 .44 61 1.0m 24o
58 49 53 D B 25.6 MomentaPh MNTA 16.00 .57 36 468 ..o
81 29 95 C B+ 19.9 MomoA MOMO 15.32 .35 37 683 99o
91 96 93 C B 22.8 MonrchCs MCRI 22.29 +.09 3 60 19o
94 75 98 A C NH MnrchF 2.1 r MNRK 17.01 +4.85 +999 223 16
63 48 89 D B48.6 Mondlz 1.5 MDLZ 44.36 .49 11 6.9m 25o
24 39 21 .. D 11.0 Moneygram MGI 6.94 .89 +96 274 9o
85 54 80 B B 12.1 Monmout 6.0 MNR 10.61 .02 +12 183 36o
90 78 82 C B 10.3 Monogm 3.0 MORE 10.02 ... +309 6.5m 23o
99 87 94 A A69.37Monlit 1.3 MPWR 63.22 .56 51 138 34o
76 67 59 A B34.4 Monotype1.6 TYPE 24.44 .42 22 125 21o
87 78 82 B D 77.0 MonrMu .9 MNRO 67.72 1.94 +18 232 33o
42 33 49 B E 15.7 Monroe 10 MRCC 13.47 .37 +104 119 7
53 89 43 B D126 Monsto 2.3 MON 95.74 1.35 14 3.2m 17
98 87 91 A C+ 160 MonstrBev r MNST 150.3 3.02 9 1.0m 50o
62 77 48 E C 8.2 Monster
MWW 5.80 .10 38 889 16o
.. .. 78 .. D+17.8 Montgry 3.4 MTS 17.72 +.01 +25 22 ..k
74 90 52 A B113 Moodys 1.5 r MCO 97.88 1.44 28 923 21o
52 52 47 C D 77.3 MoogA
MOGA 62.92 1.22 +41 175 17
.. .. 45 .. B+ 16.8 MorgSAs 2.1 APF 13.52 +.01 +3 13 ..k
.. .. 6 .. E 14.7 MrStCsM 21 MLPY 5.89 .56 +86 32 ..k
.. .. 25 .. D+10.7 MSEMDDb 11 EDD 6.75 .04 +74 568 ..
.. .. 39 .. C+ 16.0 MorgSEm .2 MSF 12.59 +.01 +283 47 ..k
.. .. 53 .. A9.8 MSEMkDb 8.6 MSD 8.51 +.08 +66 111 ..k
.. .. 45 .. D 30.0 MorgSIndiaI IIF 24.77 +.12 +198 80 ..k
.. .. 85 .. C+ 31.2 MSChina 1.0 CAF 26.74 .35 +37 288 ..
32 28 39 D C+ 41.0 MorgnSt 1.9 r MS 32.38 1.23 +25 16m 24o
10 38 8 .. C 8.0 MorgHtl
MHGC 3.13 .04 68 40 ..o
81 85 81 A B86.97Mrgs 1.1 r MORN 79.61 2.67 14 90 27o
29 65 14 C C 53.8 Mosaic 3.8 r MOS 28.84 1.25 +2 4.9m 8o
26 31 22 E C 2.7 Mosys
MOSY 1.30 +.04 +63 110 ..
95 92 89 A B 41.0 Motorcar MPAA 35.25 1.58 39 161 17o
82 89 82 B B73.0 Motorola 2.4 MSI 68.56 .96 21 1.1m 21o
10 2 21 .. D+4.5 MtnProvDi MDM 2.58 .02 7 61 ..
65 82 68 C B 32.2 Movado 1.6 MOV 26.89 .21 4 187 13o
.. .. 27 .. B30.7 MktVJrG .9 GDXJ 18.79 1.07 2 9.1m ..
.. .. 22 .. B 63.0 MktVEgy 7.3 EGPT 37.43 +.58 +238 36 ..k
.. .. 29 .. D29.5 MktVGulf 4.8 MES 21.57 .11 +358 14 ..k
.. .. 55 .. D18.5 MSIncmS 3.2 ICB 16.99 .03 +70 11 ..k
.. .. 81 .. C+ 56.4 MSTech .9 MTK 54.28 .89 3 19 ..k
43 54 22 B D 83.0 MSCIndu 3.1 MSM 55.01 1.49 +30 620 14
33 46 29 D C 37.2 Mueller 1.1 MLI 27.43 1.00 +3 166 18o
86 96 62 C B10.5 MullrWtr .9 r MWA 9.02 +.06 +37 1.1m 22o
73 78 96 D C+ 26.1 MultiFinelne MFLX 21.25 +.36 19 108 10o
80 65 93 C .. NH MultiPckSol MPSX 18.04 +.06 11 358 90
71 77 71 B B80.2 MultiCo .3 LABL 65.09 .64 39 80 19o
5 23 10 E D52.0 MrphOil 6.4 MUR 21.80 .51 +66 5.9m ..o
62 43 78 D B+ 74.0 MrphyUSA MUSA 62.46 .70 7 223 13o
94 93 81 B B25.9 MutualF 2.0 MFSF 24.00 .20 23 5 14
49 86 37 D D 20.1 MyersIn 3.9 MYE 13.97 .25 16 84 20o
84 96 45 A B+ 76.7 Mylan
r MYL 52.97 1.42 30 6.2m 12o
61 14 96 E .. 14.4 Myokardia MYOK 12.61 +1.21 +24 172 ..
21 20 35 E D8.5 MyosCorp MYOS 2.68 +.97 +999 1.5m ..
89 74 92 B B+ 46.2 MyriadGen r MYGN 43.76 .08 2 835 27o
N
88 63 95 C B17.2
52 75 35 C B36.5
3 17 3 E E 33.6
95 85 87 A C 20.9
9 56 3 E E 16.1
41 46 29 D D+9.6
NCIA
NCIT 14.37 .25
NCR
NCR 25.60 1.12
NGLEne 31 r NGL 8.11 1.22
NIC
EGOV 20.03 .33
NIIHldg
NIHD 4.94 .14
NMIHdgsA NMIH 6.78 .19
27 31 17
4 2.8m 9o
+62 1.4m ..o
22 127 32o
+84 417 1
+39 388 ..o
INVESTORS.COM

52-wk
Vol% Vol P

37 61 14 B D29.9 NNInc 1.8 NNBR 15.28 .12 46 187 11o
18 21 5 D C 28.4 NRGEne 6.1 r NRG 9.52 .12 22 6.5m ..o
92 96 91 A D28.1 NVEE
NVEE 21.23 .79 +1 38 20
6 8 1 .. E 4.2 NXTId
NXTD .24 +.02 +131 393 ..
9 22 16 E B17.0 NaborsI 2.9 NBR 8.40 .50 +9 8.1m 13o
18 36 13 .. E 17.5 NabrivaTher NBRV 8.66 .17 +102 47 ..
19 30 21 D D+63.0 NACCO 2.5 NC 42.18 +.04 +149 39 10
51 43 71 D C 6.6 NamTaiP 1.6 NTP 4.95 +.02 +4 63 ..o
82 77 71 D B 18.7 Nanomtrcs NANO 15.68 .01 41 55 99o
15 44 1 E E 9.0 Nanosphn NSPH .49 .05 +131 289 ..
49 22 60 E B19.8 NanoStrgTec NSTG 14.62 .05 24 81 ..o
19 34 12 .. E 3.2 Nanoviricids NNVC 1.07 +.02 +28 100 ..
14 2 11 E B+ 38.5 Nantkwest r NK 15.67 2.02 +44 636 ..o
72 98 78 C E 7.6 NAPCOSec NSSC 5.57 ... 85 13 20
87 80 88 C C 60.1 Nasdaq 1.8 NDAQ 56.08 .81 23 861 17o
.. .. 36 .. D+35.0 Nashvill .7 NASH 26.91 .10 +999 11 ..
57 87 27 B E 35.0 NatGrcsVit NGVC 20.46 .27 10 59 28o
19 12 9 D C+ 24.4 Natera
NTRA 10.91 +.16 +4 160 ..o
75 48 91 B A59.8 NathnsFms NATH 50.00 +1.29 +11 21 25
76 70 80 D C 23.6 NtlBHld 1.0 r NBHC 20.67 .23 +97 413 29
97 80 99 A B+ 47.7 NatlBevrge FIZZ 43.66 .40 26 77 37o
85 52 91 B B 36.8 NatlBank 3.4 NKSH 35.55 .67 65 5 15
72 79 85 .. B 16.8 NatCinm 5.6 NCMI 15.63 .12 8 274 31o
97 99 85 A D 29.57NatlComrc NCOM 25.45 +1.34 34 15 28
32 34 15 C D+72.2 NatlFue 3.9 NFG 40.15 +.20 +87 1.1m 13o
99 88 91 A B+ 23.9 Nationa .5 NGHC 22.03 +.32 18 168 14o
86 79 75 B B+ 72.9 National 4.7 NGG 69.17 .46 +11 546 14
88 82 53 A B 77.0 NatlHlt 5.6 NHI 60.87 .44 +22 294 18o
15 3 16 C D 5.2 NatlHdgs NHLD 2.63 .14 58 10 2k
44 33 56 B D+33.2 NatInstr 2.6 NATI 29.50 .13 40 138 27o
62 57 59 D C 30.5 NatlInt 1.9 NATL 26.99 +.22 49 10 21
92 82 86 B B12.8 NatPen 3.6 r NPBC 12.25 .11 +62 1.5m 15
87 81 90 C B 94.2 NatlPresto NPK 80.89 1.84 9 33 14
86 58 94 A B+ 17.0 NatlRes 1.4 NRCIA 16.70 .20 23 9 43
79 62 85 A C 37.5 NatlResr 3.9 NRCIB 36.75 +.41 +786 12 16
86 74 76 B B44.4 NatlRetai 4.4 NNN 39.32 +.07 5 1.1m 30o
82 53 95 .. B+ 17.0 NatlStr 4.6 NSA 16.67 ... +4 236 ..o
70 45 78 D B270 NatlWest .1 NWLI 252.4 7.52 74 2 10
21 40 10 B D32.6 NatnstrMtg NSM 12.48 +.60 +115 2.4m 8o
18 18 19 D E 3.5 NtAUn 8.2 r NAUH 2.20 +.01 +641 171 16k
48 48 64 C C+ 69.4 NatlHlt 2.5 r NHC 63.96 .65 0 21 20o
14 30 17 C C 67.6 NatlOil 5.5 NOV 33.67 .65 +4 5.3m 6o
97 65 98 C A NH NaturalAlter NAII 8.75 +.28 +27 32 14
38 30 50 C B+ 26.1 NatrlGasSvcs NGS 19.96 +.16 +18 57 23
99 99 99 A D 55.5 NatlHlt .4 NHTC 44.78 1.88 53 206 14o
5 17 2 B E 10.5 NtrlRsrc 16 NRP 1.07 .05 34 321 1o
27 14 30 D D15.4 Natures 3.7 NATR 10.79 .08 22 15 22
97 91 95 B B+ 51.17NatusMed r BABY 50.48 +.31 16 256 35o
36 54 45 E D2.9 Natuzzi
NTZ 1.60 +.03 0 14 ..
68 29 87 D C 11.2 Naugatuck NVSL 10.95 +.01 34 5 28
84 98 81 A D 23.0 Nautilus
NLS 17.24 .26 42 134 20o
24 32 16 .. D2.5 NavideaBiph NAVB 1.34 .01 35 333 ..o
29 11 22 B B22.7 Navient 5.1 r NAVI 12.48 .29 +34 5.7m 5o
84 73 86 C A18.0 Navigant
NCI 16.47 .27 33 183 15o
88 75 88 C B89.1 NavigGrp NAVG 85.40 .94 24 29 15
39 92 17 A D22.4 NavigtrHdgs NVGS 12.21 .48 +99 376 7o
2 20 2 B E 13.6 NaviosM 29 NMM 2.89 .02 21 794 5o
41 78 29 B E 4.5 NaviosAc 6.7 NNA 2.99 .12 +98 723 6
1 5 3 E E 4.7 Navios 20 NM 1.20 .05 59 459 ..o
32 78 17 .. E 18.0 NaviosM 16 NAP 10.09 .66 +356 287 9
1 19 3 .. E 34.3 Navistar
NAV 7.98 .14 +315 6.5m ..o
.. .. 47 .. C 16.7 BrkMtgO 10 BOI 14.42 +.12 +157 178 ..k
79 55 85 C B30.5 NBT
3.1 NBTB 28.17 .40 +3 122 16o
59 73 32 D A 18.8 NCIBldg
NCS 12.50 .41 +10 329 29o
84 83 87 B B 69.6 NeenahP 1.8 NP 64.90 .14 +105 163 18
49 46 52 B D+12.9 NeffCorpA NEFF 7.50 +.17 19 46 4
53 14 93 .. BNH NektrTh
NKTR 15.91 .22 6 1.3m ..o
27 54 22 B E 48.8 Nelnet
1.5 NNI 32.29 .29 9 117 5o
91 81 89 B B 62.7 Neogen
NEOG 58.10 .76 4 151 63
65 27 98 D B 8.3 NeoGenomics NEO 8.07 .01 43 272 ..o
33 54 35 D D 4.8 Neonode
NEON 2.54 .01 +8 170 ..o
80 78 98 D B 11.2 Neophtncs NPTN 9.52 .26 48 277 16o
12 6 12 D E 29.0 NeosThera NEOS 13.07 +.28 +32 134 ..
8 2 1 .. E 15.1 Neothetics NEOT 1.26 .11 +144 569 ..
11 11 7 E C 10.1 Neovasc
NVCN 3.60 .20 9 41 ..
7 10 3 .. E 18.0 Nephrogenex NRX 1.66 +.02 41 128 ..
38 43 18 E B 2.1 NeptTcn
NEPT 1.05 .01 +13 145 ..
49 35 38 A D+21.5 Net1UEPS UEPS 13.43 .40 35 211 5o
34 17 11 D B+ 1.4 NetElement NETE .22 .01 44 3.4m ..
17 32 25 B E 43.5 Netapp 2.5 NTAP 28.30 .64 +20 3.9m 12o
99 97 98 A B+ NH NetEase 1.0 r NTES 182.4 1.98 38 745 23o
69 11 99 B B 133 Netflix
NFLX 122.5 .13 5 17m 99o
65 32 97 D B 45.8 Netgear
NTGR 43.21 1.12 37 323 20o
48 10 99 E A2.1 Netlist
NLST .80 +.03 +33 376 ..o
54 84 22 A E 45.5 Netscout
NTCT 30.08 .42 18 463 14o
91 59 95 D A6.5 NetSolTch NTWK 6.45 .05 +155 77 ..o
53 36 33 B D 113 NetSuite
N 82.66 1.83 +85 760 99o
43 49 45 C D3.0 Net1Tech r NTIP 1.99 +.05 74 6 66
.. .. 5 .. E 19.7 Neubrgr 18 NML 6.85 .55 +172 1.3m 99
.. .. 59 .. C 5.7 NeBrRES 7.5 NRO 4.82 .01 28 113 ..
.. .. 31 .. C 12.8 NeuBHYld 9 NHS 9.72 +.07 +80 142 ..
.. .. 69 .. B 17.7 NBCAInt 5.3 NBW 15.34 .07 40 8 ..
.. .. 72 .. B16.3 NBIntMun 5.8 NBH 15.56 +.05 +32 43 ..
.. .. 65 .. B 14.8 NBNYInt 4.9 NBO 13.83 .07 +6 10 ..
9 19 8 E E 3.9 Neurlstmn CUR 1.05 +.02 19 241 ..o
57 3 96 E B58.5 Neurocrine NBIX 52.59 2.84 +29 1.3m ..o
54 24 97 .. D26.5 Neuroderm NDRM 18.06 +.39 +29 239 ..o
23 19 8 E B 8.2 NeuroMtrx NURO 2.51 .07 34 24 ..
68 85 44 A D32.7 NeuStar
r NSR 24.37 .63 38 458 5o
76 2 97 D A NH NevroCorp NVRO 67.07 1.27 51 258 ..o
10 9 16 B D4.4 NevsunR 6.6 NSU 2.44 .09 +19 174 10o
.. .. 39 .. C 9.3 NewAmHi 10 HYB 7.68 +.01 +15 94 ..k
18 63 21 E D2.9 NewConEngy GBR 1.19 +.04 23 3 ..
67 78 71 .. B51.8 NewEngld 2.0 NEN 50.05 1.45 +190 3 2
.. .. 61 .. C 18.3 NewGerm 1.0 GF 15.31 +.14 +147 31 ..k
15 23 18 E B 5.1 NewGold
NGD 2.24 .19 28 2.7m ..o
64 78 34 C E 18.0 NewHm NWHM 12.77 .31 19 76 14
.. .. 85 .. C+ 15.1 NewIrln 8.9 IRL 14.67 .25 32 5 ..
78 59 80 D B 33.7 NJResou 3.2 NJR 30.36 +.48 +76 602 17o
64 29 78 C A25.8 NwMed 6.6 NEWM 19.93 +.69 +12 304 36o
46 39 40 B B 15.2 NwMtnFn10 NMFC 13.10 .09 +58 478 9o
99 77 98 A A 33.6 OrientlEdTec EDU 32.92 ... +96 3.0m 22o
47 7 83 D B40.1 NewRelic NEWR 36.51 .08 35 142 ..o
35 38 29 B C 17.9 NewResi 15 NRZ 12.23 +.18 +103 5.7m 9
33 5 17 D C+ 17.7 NewSenio 10 r SNR 10.11 +.60 +151 2.0m ..o
48 63 53 E C+ 3.1 NY&Co
NWY 2.33 +.03 30 58 ..
72 52 56 B B+ 19.2 NYCtyBc 6.0 NYCB 16.68 .27 16 4.9m 15o
18 25 19 B D8.1 NYMrtg 17 NYMT 5.49 +.20 +104 1.7m 5o
79 34 89 D A11.9 NewYork 4.0 NYRT 11.49 .09 63 667 ..o
76 84 74 D B 14.5 NYTimes 1.2 NYT 13.38 .25 52 410 22o
91 44 97 A A13.3 Newbrid .5 NBBC 11.98 .36 72 74 22
25 41 27 C D5.5 Newcast 12 NCT 3.99 .09 +39 524 10o
77 75 87 A B 50.9 Rubberm 1.7 NWL 44.82 .36 +111 6.7m 21o
24 20 65 D E 41.3 NewfieldExp NFX 32.61 1.83 +36 4.5m 30o
.. .. 64 .. E 26.1 NewfltMl 2.5 NFLT 24.72 +.03 8 24 99
34 3 19 B C+ 58.7 NewlinkGen NLNK 35.42 1.05 43 287 10o
51 69 39 B D+483 Newmkt 1.7 r NEU 373.0 5.03 +53 72 19o

52-wk
Vol% Vol P

33 28 37 C B 27.9 Newmont .6 NEM 17.61 1.47 +28 9.9m 15o
20 33 19 D B+ 10.9 NewparkRes NR 5.45 +.05 +49 1.3m 28o
41 33 45 B C 20.9 Newport NEWP 15.95 .13 18 127 12
30 27 47 E C 17.6 NewsCo .7 NWSA 13.36 .31 15 2.5m 31o
31 27 57 E D17.1 NewsCo .7 NWS 13.75 .33 2 972 31o
43 64 26 C D12.9 Newstar r NEWS 8.39 +.05 14 30 29
34 23 65 E D 16.8 Newtek 13 r NEWT 13.77 .01 67 54 ..
.. .. 16 .. E 32.0 NexpointC 14 NHF 19.23 .68 +86 161 ..k
40 14 41 .. C+ 15.3 NexPoin 6.4 NXRT 12.74 .01 32 61 99
90 64 88 A B61.8 Nexstar 1.3 r NXST 57.34 .34 16 334 22o
84 68 71 A B112 NexteraE 3.0 NEE 103.4 .24 +16 2.4m 18o
27 31 39 C C+ 48.2 Nextera 3.7 NEP 29.04 +.17 +216 924 61o
8 4 6 E D+11.3 Nexvet
NVET 2.99 .07 +36 80 ..
76 90 65 A D68.4 NiceSyst 1.1 NICE 59.00 +.33 22 137 19o
42 73 34 A E 15.5 NicholasFncl NICK 11.82 .06 +239 68 7
75 54 75 B A 22.9 NIDEC
.8 r NJ 18.45 .45 +33 105 29
68 82 73 B E 49.4 Nielsen 2.4 r NLSN 46.25 .73 +21 2.4m 17o
88 92 95 A C 135 NikeB 1.0 r NKE 130.2 .71 6 3.7m 32
14 38 4 D D 32.2 NimbleStorg NMBL 9.92 .45 0 1.6m ..o
75 77 93 D D+40.3 NippnTel 1.7 NTT 39.32 .46 +50 602 16o
24 20 49 E D+4.6 NiskaGas 50 NKA 2.80 .14 +365 239 ..o
77 68 87 D B20.1 Nisource 3.2 NI 19.28 .03 38 1.6m 17o
11 4 7 .. E 20.4 Nivalis
NVLS 8.04 +.22 68 35 ..
11 9 7 C D9.3 NLIndust
NL 2.80 .02 30 11 ..
7 18 19 E D3.4 NoAmEn 2.7 NOA 1.84 .10 62 12 ..o
1 20 6 .. E 14.9 NoEuroO 21 NRT 5.89 .10 +161 63 4o
94 96 96 A B 38.07NoahHlgs r NOAH 30.64 +1.70 +197 1.1m 19o
19 12 6 B C 9.3 Nobilis
HLTH 2.98 +.13 46 444 42
46 73 30 B B+ 19.6 NobleC
10 NE 11.96 .54 29 6.2m 4o
10 19 22 D D 53.7 NobleEn 2.3 NBL 31.22 1.20 +23 5.7m 62o
55 42 53 C B+ 8.4 Nokia
3.0 NOK 6.95 .16 7 9.4m 19o
58 83 48 C D 7.3 Nomura 2.8 NMR 5.79 .14 28 244 9
24 43 14 C C 28.0 Noodles
r NDLS 10.89 .05 37 120 40o
55 27 40 B B27.2 NordAnglia NORD 19.27 .37 +22 118 39
69 78 85 C C 17.5 NordicTa 9 NAT 14.00 .91 +42 2.7m 15o
6 23 8 C E 13.8 NordicA 13 r NAO 4.34 .24 +120 330 ..
40 47 35 B D 84.5 Nordsn 1.5 NDSN 64.22 .65 +70 596 17o
25 46 16 B D77.7 Nordstr 2.9 JWN 51.34 2.74 +72 6.0m 14o
35 41 43 B C+ 112 NorflkS 2.8 NSC 85.06 4.73 2 2.6m 15o
62 64 65 C B5.8 Norsat
NSAT 4.43 .01 +26 7 9
23 23 29 D C 6.0 NortechSys NSYS 3.94 .02 88 0.3 ..
9 34 7 E E 93.0 Nortek
NTK 43.00 +.12 27 35 ..
48 61 32 B D24.0 Nortel
11 NTL 16.06 +.55 44 5 2
1 18 1 E E 2.4 NorAtlan 99 NADL .23 .02 +51 827 ..o
85 79 80 B D 11.0 Northea .4 NBN 10.20 +.06 +93 8 13
89 76 79 C C 7.9 NECmty 1.6 NECB 7.55 +.08 92 0.2 41
11 21 19 .. D+0.7 NoDynMnrl NAK .28 .02 34 77 ..
24 54 15 B D+9.5 NorthOilGas NOG 4.12 +.14 +2 1.5m 5o
25 20 31 C D24.9 NthnTch
r NTIC 14.70 +.10 91 0.3 36k
71 85 81 C D29.07Northern 17 NTI 24.46 +.36 34 486 5o
79 83 71 A C+ 79.3 NrthnTr 2.0 r NTRS 71.97 2.08 6 1.3m 18o
95 67 86 B ANH Nrthfld 1.7 NFBK 16.26 +.04 +26 157 36
94 80 71 A B 29.8 Nrthrim 2.8 NRIM 26.84 .17 56 7 9
92 90 91 B B 193 Northrp 1.7 r NOC 188.3 1.44 +104 2.4m 18o
45 78 10 A E 24.9 Nrthstr 3.5 r NSAM 11.52 +.50 +26 3.2m 16o
15 15 11 D D 32.9 NorthStar 17 r NRF 16.89 +.47 +19 5.2m ..o
39 36 33 E .. 13.5 NStarRl 5.6 r NRE 10.77 .13 +5 1.3m ..
87 71 86 C B 14.1 NthtBnc 4.1 NWBI 13.52 .14 4 511 18
15 33 8 .. D+12.6 NrthBiothr NWBO 4.21 .07 62 182 ..o
86 73 86 D B52.6 NwNatGs 3.7 NWN 49.98 +.22 +23 152 22o
8 23 9 E D+30.4 NwestPipe NWPX 10.81 .05 +8 77 ..o
83 66 80 C B+ 59.7 Northwes 3.5 NWE 54.89 +.01 4 253 18
91 96 78 A C 64.3 NorwegCrs NCLH.57.11 2.68 +110 2.9m 20o
56 37 53 C C 31.0 NorwdF 4.5 NWFL 27.69 .71 +709 18 13
28 17 23 B D3.7 NovaLifesty NVFY 2.00 +.02 39 14 11
67 56 53 A C 13.3 NovaMeas NVMI 10.51 .11 42 16 15o
9 22 1 D E 1.1 NovaBayn
NBY .09 +.01 +110 901 ..
13 39 10 .. D+0.7 Novacopper NCQ .30 .01 58 30 ..
47 2 49 D B17.3 NovadaqTch NVDQ 12.57 .10 49 180 ..o
58 36 92 .. A4.6 NovaGold
NG 3.98 .49 +81 2.6m ..o
37 46 34 B D106 Novartis 2.6 NVS 85.30 1.21 +3 1.9m 17o
29 50 10 E C 6.9 NvtlWrls
MIFI 1.79 +.01 5 289 ..o
37 12 61 E B15.0 Novavax
NVAX 8.67 .10 1 5.5m ..o
86 85 86 A B60.3 NovoNrd .9 NVO 56.50 .70 42 911 29o
69 6 98 D A 30.9 Novocure NVCR 27.50 +.38 51 245 ..o
34 46 17 D B9.5 Novogen
NVGN 2.34 +.03 64 24 ..k
16 23 26 E B28.4 Now
DNOW 16.06 +.14 +7 1.3m ..o
34 31 33 B B 6.5 NqMobile r NQ 3.63 .03 +28 912 24o
30 67 19 C D+28.1 NrgYiel 5.8 NYLD 14.58 +.63 +71 1.6m 76o
30 67 17 C D+27.8 NRGYie 6.1 NYLDA 13.77 +.74 +11 487 72
64 43 98 E B+ 9.4 Ntelos 18 NTLS 9.15 ... 21 173 ..
8 16 10 E E 0.6 NTNBuzz
NTN .17 +.01 62 25 ..
75 66 91 D B22.6 NTTDoco 2.4 DCM 20.36 .16 4 149 21o
46 63 27 C C 62.9 NuSkin 3.7 r NUS 37.90 +.12 +5 1.3m 13o
95 72 95 B B+ 21.8 Nuance
r NUAN 20.48 .02 11 2.4m 16o
20 43 32 D D 51.2 Nucor 3.9 r NUE 38.47 .19 +53 3.2m 22o
14 25 12 D E 12.3 Numerex NMRX 6.21 +.01 35 35 ..o
20 50 11 D E 68.1 NustarE 12 NS 34.00 1.07 8 463 10o
19 26 7 A E 39.9 NustarGP 13 NSH 16.55 1.40 +35 363 10o
92 81 92 C A+NH Nutractcl
NUTR 26.12 +.28 59 15 15
75 72 39 A B32.1 NutriSy 3.3 NTRI 21.11 .79 16 350 22o
83 76 75 B B 56.6 NuVasive NUVA 51.84 .71 56 220 38o
.. .. 5 .. E 17.4 NuvAllC 23 JMLP 5.89 .47 +85 167 ..k
.. .. 72 .. B14.4 NvAmtFr 5.6 NEA 13.37 +.13 +58 171 ..
.. .. 80 .. B+ 18.0 NvnAmt 4.5 NUW 17.51 +.07 1 24 ..
.. .. 74 .. B15.2 NuAZPrm 5.3 NAZ 14.98 +.13 +177 33 ..
.. .. 63 .. D 22.6 NVBldAB 6.5 NBD 20.08 +.10 +128 47 ..k
.. .. 72 .. E 15.9 NuCADvA 6.0 NAC 15.13 +.10 +22 175 ..
.. .. 79 .. B 15.6 NuCADiv2 5.3 NVX 15.15 +.05 33 22 ..
.. .. 79 .. C 14.3 NuCADiv 5.8 NZH 13.91 +.15 +1 44 ..
.. .. 80 .. C 17.7 NCalMV2 4.6 NCB 17.04 +.16 +77 13 ..
.. .. 76 .. B11.0 NuCAVal 4.3 NCA 10.80 +.12 +58 72 ..
.. .. 79 .. B16.1 NuCASel 4.0 NXC 15.84 +.15 17 6 ..k
.. .. 54 .. E 15.8 NvCorEq 8.7 JCE 13.91 .09 +8 61 ..k
.. .. 41 .. D 9.2 NVCrdStgy 7.9 JQC 7.75 +.05 +17 549 ..
.. .. 68 .. C+ 13.2 NuCTPrem 5.4 NTC 12.61 +.07 +25 27 ..
.. .. 72 .. C 14.8 NuDvAdv2 5.6 NXZ 13.90 +.11 +15 60 ..
.. .. 75 .. B+ 14.6 NuDivAd 5.7 NZF 13.98 +.07 +83 112 ..
.. .. 77 .. B14.8 NuDivAdv 6.0 NAD 14.25 +.13 +22 110 ..
.. .. 72 .. B 14.8 NvDivAd 5.3 NVG 14.19 +.13 +105 75 ..
.. .. 23 .. E 13.7 NuvnDiv 7.9 CFD 8.71 .11 +52 46 ..k
.. .. 55 .. C 19.0 NvDow30 7.5 DIAX 14.13 .10 +55 113 ..k
.. .. 46 .. D 12.9 NvDvsfD 10 JDD 10.53 ... +43 88 ..k
.. .. 75 .. E 16.0 NEnMuV 6.2 NEV 15.45 +.20 5 37 ..
.. .. 9 .. E 20.6 NuveenEr 14 JMF 9.35 .21 +88 536 ..
.. .. 40 .. C 18.5 NuveenFl 9 JPW 14.58 +.10 43 8 ..
.. .. 38 .. D 11.9 NuvFlRt
.3 JRO 9.57 +.13 +61 272 ..
.. .. 42 .. B11.5 NuvFltRt 7.4 JFR 9.71 +.07 +66 395 ..
.. .. 81 .. BNH NuGADiv2 4.8 NKG 13.42 +.08 70 3 ..
.. .. 38 .. E 13.9 NuveenGlo 8.9 JGV 10.44 .10 +66 114 ..k
.. .. 30 .. D+18.0 NuvGlobH 11 JGH 13.52 +.09 +87 127 ..k
.. .. 1 .. .. 10.5 NuvHiIncDcTrgJHA 10.01 ... 41 65 99
.. .. 61 .. D11.0 NuvHiIn 6.8 JHY 9.95 .02 44 26 99
.. .. 75 .. D+15.5 NuvICATF 5.7 NKX 15.03 +.01 0 64 ..
.. .. 78 .. B 13.4 NVIntDur 4.4 NIQ 12.99 ... +90 57 ..
.. .. 73 .. C 13.2 NVIntrDu 5.4 NID 12.68 +.14 +86 194 ..
.. .. 68 .. C 16.0 NuInvQl 6.2 NQM 15.06 +.07 +134 138 ..
.. .. 60 .. B17.3 NuvnLg/S 6.9 CTF 15.68 +.08 41 29 ..k

52-wk

Vol% Vol P
6 6 6 6 6 High
.. .. 74 .. C 14.0
.. .. 68 .. E 13.1
.. .. 65 .. C 14.5
.. .. 60 .. D+15.6
.. .. 74 .. B14.2
.. .. 79 .. B17.1
.. .. 72 .. D+14.2
.. .. 50 .. C+ 8.0
.. .. 71 .. C 14.4
.. .. 77 .. A 12.4
.. .. 65 .. D15.1
.. .. 74 .. E 10.2
.. .. 73 .. D+20.2
.. .. 68 .. D13.5
.. .. 69 .. C 14.2
.. .. 69 .. E 13.6
.. .. 77 .. B 14.2
.. .. 77 .. C 15.6
.. .. 74 .. B 10.2
.. .. 65 .. D+14.4
.. .. 74 .. B 16.1
.. .. 68 .. D+14.8
.. .. 70 .. B 16.8
.. .. 78 .. B 15.6
.. .. 67 .. C 23.9
.. .. 53 .. C 9.8
.. .. 74 .. C 14.5
.. .. 77 .. B14.7
.. .. 72 .. D 14.0
.. .. 71 .. B14.5
.. .. 71 .. C 14.8
.. .. 62 .. D+8.8
.. .. 62 .. B 8.8
.. .. 59 .. D 9.5
.. .. 74 .. D+13.8
.. .. 53 .. B12.3
.. .. 77 .. A14.2
.. .. 59 .. B 14.9
.. .. 65 .. C 11.1
.. .. 71 .. C 14.3
.. .. 74 .. B+ 14.9
.. .. 71 .. C+ 15.0
.. .. 71 .. C 14.7
.. .. 38 .. E 17.6
.. .. 37 .. D 6.8
.. .. 68 .. B 14.9
.. .. 42 .. C 14.1
.. .. 40 .. D+16.6
.. .. 72 .. D+14.3
.. .. 70 .. B21.9
.. .. 70 .. B23.6
1 3 1 E E 7.6
.. .. 70 .. D 23.2
74 70 96 D B2.5
44 37 43 B B+ 81.6
.. .. 69 .. D+15.9
94 84 98 A B 33.8
99 96 92 A C 1722
80 95 44 A C 114
84 51 93 D B 21.1
59 24 99 .. B4.4
NuMAPr 5.1 NMT 13.64 +.16 +33 15 ..

NuMDPr 5.3 NMY 12.46 +.11 +164 106 ..
NuMIQlt 5.5 NUM 13.36 +.09 +26 43 ..
NvMinnM 5.5 NMS 14.34 ... +731 58 ..k
NuMktOp 5.6 NMO 13.51 +.08 +40 110 ..
NuMOPrI 4.7 NOM 15.49 +.34 58 1 ..
NvMuHiI 6.7 NMZ 13.60 +.12 +4 114 ..
NuvnMult 6.9 JMM 6.92 +.09 +12 12 ..k
NuMuniA 5.8 NMA 13.52 +.12 +62 121 ..
NuMuniI 4.3 NMI 11.52 +.28 +12 19 ..
NvMuniOp 6.2 NIO 13.98 +.15 +109 532 ..
NuMuniV 3.9 NUV 10.01 +.12 +52 355 ..
NvNas10 7.3 QQQX 19.06 .09 27 79 ..k
NuNCPrIn 4.5 NNC 12.89 +.12 +174 61 ..
NuNJDvA 6.1 NXJ 13.20 +.10 +17 78 ..
NvNyAmt 5.5 NRK 12.83 +.15 +146 289 ..k
NuNYDvA 5.7 NAN 13.90 +.08 +25 52 ..k
NNYMV2 4.2 NYV 15.10 +.19 65 2 ..k
NuNYVal 3.9 NNY 9.94 +.08 +6 17 ..k
NuNYSel 4.1 NXN 13.37 +.07 84 1 ..k
NuOHQlt 5.3 NUO 14.97 +.11 +122 56 ..
NuPAInv 6.1 NQP 13.43 +.01 +43 90 ..
NuPaMV 4.1 NPN 15.13 +.14 97 0.1 ..
NuPerfP 5.8 NPP 14.93 +.21 +7 117 ..
NuvPrf&In .1 JPI 22.62 .07 24 58 ..
NVPrfIncO 9.0 JPC 8.93 +.01 +25 283 ..
NuPremI 5.9 NPI 13.81 +.16 +24 117 ..
NuPrmIn2 6.1 NPM 14.13 +.09 +10 196 ..
NuPremI 6.1 NPT 13.28 +.09 3 70 ..
NuPrmMu 5.8 NPF 13.42 +.14 24 36 ..
NuQltyI 5.9 NQU 13.81 +.13 +31 125 ..
NuvQPf3 4.0 JHP 8.27 +.07 +104 174 ..
NuvQuPf 8.1 JTP 8.10 +.07 +50 189 ..
NuvQPf2 7.8 JPS 8.87 +.02 +25 327 ..
NvQualMu 5.1 NQI 13.26 +.13 +45 75 ..
NuRealE
9 JRS 10.35 ... +258 201 ..k
Nv500By 7.5 BXMX 13.15 +.21 +140 497 ..k
Nv500Dy 7.7 SPXX 13.48 +.03 +5 36 ..k
NuSelMa 3.0 NIM 10.25 +.05 +145 40 ..k
NuSelTx 3.9 NXQ 13.47 .06 +107 54 ..k
NuSelTx 3.8 NXR 14.35 +.13 +31 20 ..k
NuSelTa 3.8 NXP 14.04 +.16 +69 40 ..k
NuSelQl 5.5 NQS 13.76 +.11 18 46 ..
NuvShDur 8.0 JSD 14.46 +.04 +87 85 ..
NuSrIncm 7.5 NSL 5.58 +.04 +33 156 ..
NuTxQlt 4.7 NTX 13.92 +.06 +178 29 ..
NvTxAdv
9 JTA 11.49 .08 +15 53 ..k
NvTxDvn 9 JTD 13.61 .08 +448 176 ..k
NuVAPrm 5.0 NPV 13.53 +.07 +268 68 ..
NuBldAm 6.7 NBB 20.13 +.12 7 59 ..k
NuMtgOp 6.6 JLS 22.79 +.11 8 61 ..k
NuverraEnvi NES .58 .05 +10 243 ..o
NuMtOp2 6.8 JMT 22.41 +.41 18 12 ..k
NVGoldCas UWN 1.97 +.08 +25 37 14
NVE
7.3 NVEC 55.09 1.40 58 8 19
NuNJMV 4.1 NJV 14.28 +.04 +173 8 ..
Nvidia 1.4 NVDA 32.67 .50 27 6.3m 20o
Nvr
r NVR 1654 12.24 21 24 20
NXPSemi
NXPI 84.58 1.34 51 2.7m 14o
NxstageMed NXTM 20.15 +.06 19 411 ..o
NymoxPhar NYMX 3.81 +.32 +228 945 ..
18 38 13 E E 2.8
28 74 6 B E 18.3
35 40 8 C D17.8
.. .. 52 .. B12.5
45 51 30 C D+36.7
33 73 26 D E 6.0
50 9 92 .. B+ 12.3
55 89 31 C C+ 20.1
81 74 94 C B 96.8
97 96 89 A C 277
28 8 47 B D57.1
13 34 10 C C+ 19.6
44 13 68 D .. 4.4
65 21 98 .. B 8.7
13 4 41 D D83.7
14 7 13 C E 5.6
87 61 92 B B 20.5
2 23 5 E E 8.5
7 17 3 B D10.0
82 77 86 C D+17.6
26 45 23 C C 60.5
22 32 17 E C+ 7.5
11 37 12 .. D13.5
58 26 98 E A 3.6
14 5 5 .. B44.2
53 41 59 D C 2.0
8 18 17 E E 22.1
16 23 12 D C+ 1.1
29 76 14 E B9.8
5 12 2 E E 4.0
93 87 96 D A37.6
12 6 23 D B 50.3
50 91 28 A E 81.0
96 92 90 C B18.3
85 81 55 B B15.2
89 87 93 D B19.0
92 74 93 D B 19.1
80 37 97 C B 8.0
28 33 24 D B 34.3
59 92 31 C C+ 23.0
11 23 14 E B20.9
88 89 90 A B 43.2
68 58 50 B D 45.5
98 89 98 A B25.2
25 30 19 .. D 30.2
77 87 32 B B 40.8
71 71 68 B B81.0
63 19 88 D B29.5
46 74 35 E B 8.6
98 90 93 B B+ 51.0
37 78 14 D D+29.0
63 51 41 A B13.5
14 39 5 E E 2.0
22 45 5 E D4.1
30 4 52 E C+ 29.8
27 51 6 D D 4.4
8 4 3 .. E 8.4
25 25 29 .. D4.7
88 86 90 D B49.9
26 23 12 B E 5.0
6 2 8 E D 5.8
75 77 55 B D 25.9
46 71 31 B C 13.5
33 17 33 E D 16.9
31 23 44 C C 54.3
O2Micro
OIIM 1.50 ... 13 34 ..
OCIPart 21 OCIP 6.12 +.18 +643 546 7o
OFGBan 3.7 OFG 6.55 .06 +63 1.0m 8o
OFSCap 12 OFS 10.91 .07 38 15 8
OGEEner 4.3 OGE 25.52 +.04 28 967 13o
OHAInves 12 OHAI 3.82 .08 60 18 8o
OHRPharma OHRP 4.74 .25 38 279 ..o
OMAM 2.2 OMAM 14.41 +.05 25 129 11
OSISystem OSIS 90.96 .71 44 80 26o
OReillyAto r ORLY.254.4 3.29 +1 751 29o
Oaktree 4.4 OAK 47.41 .23 +73 328 23o
OasisPetro OAS 7.84 .66 +43 14m 7o
OasmiaPhr OASM 3.68 .07 86 4 ..
OcataThera OCAT 8.49 ... 4 842 ..o
Occiden 4.5 OXY 66.42 2.45 +20 5.7m 66o
OceanBio
OBCI 2.25 +.04 12 9 25
Oceanfi 2.6 OCFC 20.01 +.18 +31 38 15
OcnPwTchn OPTT 2.35 .08 +25 15 ..
OceanRig 49 ORIG 1.53 +.03 9 1.1m ..o
OceaSh 1.5 r OSHC 16.40 +.06 +59 8 14
Oceanrng 2.9 OII 37.68 .10 +33 1.5m 12o
OceraThera OCRX 2.96 .10 80 28 ..o
OchZif 12 OZM 6.99 +.18 37 1.1m 6o
Oclaro
OCLR 3.46 +.15 27 1.1m ..o
OcularThera OCUL 9.68 +.43 15 291 ..o
Oculus
OCLS 1.14 +.04 +613 917 ..
OcwenFncl OCN 6.66 +.06 +22 2.8m ..o
OdyssyMar OMEX .31 .02 +27 316 ..o
OfficeDepot ODP 5.56 .23 +25 11m 13o
OiSA
OIBR .42 +.04 66 347 ..
OilDriA 2.3 ODC 36.84 .01 34 7 18
OilStates
OIS 28.24 1.74 48 505 16o
OldDominin ODFL 60.11 .97 +3 805 17o
OldLine 1.3 OLBK 18.14 .07 +79 11 19
OldNtlB 3.5 r ONB 13.74 .17 10 684 13o
OldPoint 2.0 OPOF 18.01 +.06 63 0.9 19
OldRepu 4.0 ORI 18.43 .16 +3 1.7m 15o
OldSecond OSBC 7.81 ... 78 20 20
Olin
4.5 OLN 17.75 .66 19 2.7m 18o
OlliesBargain OLLI 16.94 .08 +91 405 29o
Olympic .8 r ZEUS 9.65 +.10 1 75 ..o
OmegaFlx OFLX 39.04 .18 43 4 25x
OmegaHlt 6.5 OHI 34.42 .26 40 778 24o
OmegaPrtn OME 21.22 .26 36 244 13o
Omeros
OMER 13.57 .58 +11 420 ..o
Omnicell
OMCL 29.12 +.05 31 180 22o
Omnicom 2.7 OMC 73.67 1.06 7 1.6m 16o
Omnivision OVTI 29.00 +.07 54 392 20o
OmnovaSol OMN 6.14 .21 42 59 18o
OnAssgnmt r ASGN 43.86 .86 19 297 28o
OnDeckCap ONDK 9.34 .08 +99 966 99o
OnSemi
ON 9.96 .36 38 4.1m 12o
OnTrack
OTIV .52 +.00 +66 233 ..
OncogenexPh OGXI 1.19 +.04 +8 507 ..o
OncoMedPhrOMED 20.68 .32 4 129 ..o
Onconova ONTX 1.03 .04 22 172 ..o
OncosecMed ONCS 2.28 .09 +10 116 ..
Oncothyrn ONTY 2.17 .03 20 1.1m ..o
OneGas 2.4 OGS 49.08 ... +26 240 22
OneGrpHosp STKS 2.73 .07 +243 46 ..
OneHorizon OHGI .96 .03 67 93 ..
OneLibe 7.5 OLP 22.00 +.15 +160 78 13o
One800FlrA FLWS 7.94 .49 2 365 24o
OneBeac 6.8 OB 12.38 .49 +116 130 ..o
OneMain
OMF 41.59 1.76 8 528 ..o

52-wk
Vol% Vol P

12 58 6 C E 51.5 Oneok
12 OKE 19.86 1.02 +150 6.8m 13o
4 23 11 D E 47.2 ONEOKPtr 13 OKS 22.73 .21 +89 2.3m 12o
25 29 19 E E 5.5 OnviaInc
ONVI 3.25 +.01 37 8 ..
21 2 21 .. C+ 12.4 Ooma
OOMA 7.24 +.09 +38 87 ..o
48 55 59 B D61.7 OpenText 1.7 OTEX 47.69 .15 36 175 14o
36 52 17 D C 8.6 OpexaTh
OPXA 3.15 +.12 60 117 ..
6 2 5 .. E 5.4 Opgen
OPGN 1.56 .02 30 7 ..
71 30 98 E A+74.9 Ophthotech OPHT 72.85 1.89 +63 699 ..o
42 36 34 D D 19.2 OpkoHlthn OPK 10.04 .10 43 2.8m ..o
53 32 40 E B 15.5 Opower
OPWR 9.96 .04 38 83 ..
10 13 16 E E 28.0 OppenHl 2.7 r OPY 16.24 .31 62 18 30
79 70 81 C B 9.4 Optibase
OBAS 7.72 .03 87 0.9 24
8 12 22 D E 5.6 OptiCab 2.8 r OCC 2.87 +.11 +722 37 ..
21 17 7 C E 2.3 OptimumBk OPHC .51 +.09 +71 46 51
97 99 89 A C 41.57OpusBa .6 OPB 37.27 +.61 25 192 22
44 50 41 A C+ 46.7 Oracle 1.6 ORCL 36.93 1.98 +181 43m 14o
20 3 21 E C 3.9 Oragenics OGEN 1.22 +.01 +42 55 ..
61 20 98 .. B10.7 OramdPhrm ORMP 8.50 .26 61 63 ..
54 25 77 E B+ 18.8 Orange 2.6 ORAN 16.79 .07 54 186 44
65 38 85 D B+ 10.9 OrasureTech OSUR 6.87 +.16 +32 666 99o
74 41 85 D B+ 7.6 Orbcomm ORBC 6.78 .15 +50 369 ..o
95 67 96 B ANH Orbital 1.2 r OA 88.06 +1.72 +112 809 12o
92 64 96 A A22.7 Orbotech
ORBK 21.31 .12 16 180 10o
35 23 29 B C 14.3 OrchidIs 17 ORC 9.50 +.25 +56 511 99
83 81 90 A B32.07OrchidP 4.7 TIS 29.60 +.06 52 22 22
12 26 5 D D9.4 OrexgnThn OREX 1.72 +.12 +42 4.3m ..o
31 9 12 D B 7.7 Organovo ONVO 2.80 +.03 23 611 ..o
46 36 80 D C 2.3 OrienPap
ONP 1.59 +.03 91 2 2
29 42 69 E D2.9 OriginAg
SEED 1.36 +.01 +43 45 12
29 48 16 D C+ 5.8 OrionEnn OESX 1.89 .04 62 33 ..
20 78 10 .. E 21.1 OrionEngn 7.5 OEC 9.86 +.01 +465 449 10
12 13 8 D D 11.3 OrionMarine ORN 4.30 +.25 18 184 ..
97 95 86 A B+ 17.4 Oritani 4.2 r ORIT 16.54 .09 +56 245 14o
68 78 69 A C+ 83.0 Orix
1.4 IX 69.63 1.24 +50 32 8
66 75 75 B D 41.0 OrmatTe .7 ORA 35.69 +.23 39 69 17o
60 7 80 C B18.5 Orrstwn 1.3 r ORRF 17.52 +.19 33 3 15
74 68 90 E B42.6 Orthofix
OFIX 38.90 .47 48 58 84
.. .. 68 .. D26.8 OshFtAsi 5.8 OAPH 25.74 +.24 80 0.1 99x
.. .. 71 .. B+ 27.5 OshFtEur .8 OEUH 25.90 1.26 94 0.2 99
.. .. 52 .. C 24.9 OshFtEu 1.0 OEUR 23.21 .09 +822 30 99
.. .. 76 .. B25.7 OsharUs .8 OUSA 25.13 .30 +3 20 99
20 23 37 D B55.7 Oshkosh 2.0 r OSK 38.44 1.92 6 979 12o
29 43 10 C E 23.7 Osiris
OSIR 10.90 +.80 31 182 99o
39 53 63 .. B1.2 OssenInnv r OSN .83 .06 65 2 2
64 63 96 .. D8.0 OtelcoA
OTEL 7.00 .00 +248 31 3
49 10 76 .. B 42.0 Otonomy
OTIC 29.80 +.18 +3 239 ..
61 94 50 C C 33.4 OtterTa 4.6 OTTR 26.65 +.08 13 67 17o
39 97 10 B E 85.3 Outrwll 3.0 r OUTR 40.27 1.39 23 488 4o
56 35 33 B B31.5 OutfrntM 6.1 OUT 22.23 .10 +9 669 40o
13 6 4 .. B55.7 Ovascience OVAS 10.33 .34 +8 517 ..o
37 78 23 E B5.7 OverseasSh OSGB 3.50 .05 12 41 ..
22 21 9 D E 27.1 Overstk
r OSTK 12.25 .26 14 144 76o
65 79 80 D D 39.3 OwensMi 2.8 OMI 36.18 .34 43 443 18o
91 87 90 D B 48.5 OwensCo 1.5 OC 46.88 1.20 15 1.4m 19o
20 24 18 C D27.4 OwensIllinois OI 16.94 .42 +189 4.4m 10o
38 30 52 B D15.3 OwensRe 2.4 ORM 13.43 .12 1 18 7
60 29 52 B C 6.8 Oxbridg 8.6 OXBR 5.57 .13 21 6 5
52 42 36 D B15.0 OxfordImun OXFD 12.23 .25 68 14 ..
50 82 41 B D+91.2 OxfordI 1.6 OXM 63.74 1.36 18 127 17o
.. .. 19 .. E 14.6 OxfordL 24 OXLC 9.68 .13 +122 178 ..k
24 43 9 E E 2.0 Oxigene
OXGN .83 +.05 +414 846 ..
P
83 95 78 C B11.8 P&FIndust PFIN 9.19 .31 +48 12 10
31 97 7 C E 67.6 PAMTrans PTSI 26.83 1.08 16 28 8
69 59 96 D C 41.8 PBFEner 3.3 PBF 36.89 +1.01 +26 2.5m 7o
60 78 47 B C+ 25.8 PBFLogis 8.2 PBFX 19.07 .12 0 45 8o
.. .. 41 .. D11.1 PCMFund 10 PCM 9.22 +.14 +210 77 ..k
65 76 53 D C 10.7 PCM
PCMI 9.11 .12 +39 10 33o
41 24 80 D C 65.0 PDCEnergy PDCE 54.92 3.62 +12 1.1m ..o
8 4 3 E E 2.7 PDI
PDII .64 +.08 88 8 ..
28 54 10 B E 8.0 PDLBio 15 PDLI 3.82 +.15 35 2.7m 2o
16 4 18 E B56.0 PDVWireles PDVW 27.53 .16 +56 99 ..
82 78 65 D B16.5 PFSweb
PFSW 12.28 +.71 +193 437 37o
90 91 59 A C 16.3 PGTInc
r PGTI 11.77 .35 43 250 21o
35 22 20 D B+ 27.8 PHH
PHH 15.22 .24 7 660 ..o
12 41 15 E D38.8 PHI
PHIIK 19.25 .01 +20 44 9
17 41 13 D C 40.1 PHIvtg
PHII 19.08 +.09 94 0.1 9
76 49 95 C B+ NH PJTPartnrs
PJT 25.88 +.72 +72 466 99o
66 88 45 B C 118 PPGIndu 1.5 PPG 98.24 1.98 +3 1.6m 17
57 83 13 B B64.8 PRAGroup PRAA 37.10 1.83 33 625 8o
91 80 97 C B NH 7PraHealth PRAH 47.95 +1.13 +129 526 27o
29 24 34 E C 5.8 PRGXGlob PRGX 3.81 .02 8 43 ..o
44 23 51 C E 29.2 ProsHldg
PRO 22.62 .11 29 146 ..o
81 69 93 E B10.2 PSBHldg 1.6 PSBH 9.95 +.17 79 0.5 99
95 91 88 B A 89.5 PSBusPa 2.8 PSB 86.93 1.44 +63 143 17o
63 74 50 B B42.8 PTCInc
PTC 33.94 .44 12 727 15
24 6 16 D B78.7 PTCThera
PTCT 32.50 1.54 39 707 ..o
20 65 13 C E 129 PVH
.2 r PVH 74.09 1.75 +151 3.3m 10o
43 93 18 B D 70.3 Paccar 2.1 r PCAR 45.44 1.28 +11 2.9m 9o
.. .. 35 .. D+7.9 Pachldr
9 PHF 6.05 +.01 +23 43 ..k
73 14 99 D A+11.0 PacifBiosci PACB 10.77 +.65 6 2.0m ..o
19 48 7 .. B+ 5.8 PacBkMgn PBM 1.45 .02 14 2 ..k
1 8 4 .. E 6.8 PacCoas 20 ROYT 1.25 ... +51 209 2o
99 88 91 A B16.2 Pacific 2.8 PCBK 15.55 .10 8 45 16
18 66 3 B D 5.6 PacificDrillg PACD .96 .00 45 357 ..o
13 13 7 B D 13.7 PacEthanl
PEIX 4.44 .03 37 685 88o
53 39 59 E C 7.9 PacificMerc PMBC 7.00 +.06 75 8 ..
97 90 93 A B 24.0 PacfcPrem PPBI 21.25 .05 39 54 16o
2 3 3 E D3.1 PacSunwr PSUN .26 .01 33 255 ..
81 78 47 A A121 PacirPhrm PCRX 73.62 +.64 3 944 66o
56 78 35 B C 84.9 PackagCp 3.6 r PKG 61.96 3.10 +43 1.2m 13o
89 93 59 A B 48.9 Pacwest 4.5 PACW 44.12 .98 18 616 15o
50 29 59 D B3.7 PainThera
PTIE 1.87 .03 +33 96 ..o
26 12 31 E D+1.6 Palatin
PTN .73 +.04 51 88 ..
95 99 92 A B200 7PaloAltNs PANW.186.6 .71 35 1.1m 99o
69 4 98 B B 26.9 PampaEn
PAM 21.55 +.50 45 152 6
15 31 20 E B12.1 PanAmSl 3.2 PAAS 6.24 .59 +9 2.4m ..o
46 57 33 C B22.6 Pandora
P.15.26 +1.82 +1 8.2m 72o
76 61 86 B B 208 Panera
r PNRA 193.4 .81 29 368 31o
24 76 22 .. D5.3 Pangaea
PANL 2.75 .11 9 5 ..
30 58 17 B D 25.2 PanhanO 1.1 PHX 14.31 .57 +76 84 25o
50 92 32 B E 79.4 PapaJoh 1.2 PZZA 56.34 1.21 33 325 28o
32 34 18 B C+ 22.7 PapaMurph FRSH 11.69 .48 41 129 24o
70 78 90 E B28.3 ParPacific PARR 22.48 1.40 23 136 9o
75 75 96 D C 7.5 ParTech
PAR 6.35 .06 76 15 21
11 55 2 B D3.7 ParagonOf 99 PGN .15 .03 +13 1.2m ..o
1 7 1 E E 3.1 ParagShp PRGN .10 .00 +82 231 ..k
20 27 46 E C 1.9 ParaGoldNv PZG 1.08 .02 +34 38 ..
55 10 70 D C 20.2 Paramou 2.1 PGRE 18.03 +.13 +12 761 ..o
19 15 13 C D13.7 ParaEnrgC 12 ELP 6.56 .13 29 382 5o
31 61 9 .. D 39.8 Paratek
PRTK 16.22 .91 +35 74 ..o
70 89 56 B E 76.2 Parexel
r PRXL 64.68 .27 +34 671 22o
35 25 51 D D14.9 ParkCityGrp PCYG 10.88 +.01 +16 34 ..o
16 28 23 C E 24.2 ParkElc 2.6 PKE 15.32 .16 +7 62 18k
83 66 80 B D+99 ParkNatl 4.1 PRK 90.75 .82 +227 89 16
33 68 23 B E 65.2 ParkOhio 1.4 PKOH 34.49 1.10 4 60 8

52-wk
Vol% Vol P

92 92 76 B B8.2 ParkStr 1.7 PSTB 7.22 .12 +54 93 18o
75 44 79 B B14.0 ParkeBa 2.2 r PKBK 12.83 .17 75 2 10
5 23 12 E D4.6 ParkrDril
PKD 1.95 .11 +66 924 ..
26 32 28 C D 132 ParkHan 2.6 PH 95.19 3.53 +9 1.5m 13o
28 45 13 .. D+1.1 Parkervision PRKR .24 +.06 +226 1.3m ..o
69 78 50 C C 19.0 PrkwyPr 4.7 PKY 15.94 .11 +41 692 17o
44 19 67 D B 6.0 ParnellPhrm PARN 4.21 .04 +61 14 ..
56 34 90 C B20.3 ParsleyEnrgA PE 18.01 .94 +55 4.0m 75o
55 15 96 D B5.8 PrtnrComm PTNR 4.55 .11 86 2 56
78 72 87 C E 139 Partner 2.0 PRE 139.0 +.13 +5 317 9o
34 73 12 C E 22.6 PartyCity
PRTY 12.02 .87 34 430 13o
85 62 90 C C 12.7 Pathfin 1.6 PBHC 12.53 +.03 +86 5 18
92 95 78 A D 48.0 PatrickInds PATK 40.45 .19 +16 149 16
35 78 6 .. D 19.3 PatriotNatl
PN 6.89 .10 +202 659 11
56 60 80 D B27.5 PatriotTrn
PATI 24.86 +1.11 +999 30 17
29 21 26 D B+ 32.0 Pattern 7.2 PEGI 20.59 1.09 +115 2.0m ..o
84 84 48 B D+53.1 Pattrsn 2.0 PDCO 44.40 .16 5 814 19o
22 28 39 D B23.1 Patterso 2.7 PTEN 14.87 .84 +29 6.7m 74o
93 84 88 A B54.8 Paychex 3.1 PAYX 53.35 .71 +7 2.2m 27
96 99 85 A E 46.47PaycmSftw PAYC.37.91 .74 73 255 99o
90 63 95 D B 46.9 Paylocity
PCTY 39.73 1.16 65 84 99o
20 4 5 B D 5.5 PaymntData PYDS 2.02 .10 +146 39 7
92 94 53 A B 42.6 Paypal
PYPL 35.54 .44 31 6.4m 30o
69 78 56 C B 29.5 PCConnect PCCC 22.61 +.02 +7 45 13o
12 26 12 C E 8.9 PCTel 4.3 r PCTI 4.61 .04 +49 42 19
37 59 23 B D 19.5 PDFSltions PDFS 10.97 +.08 +6 148 12o
1 15 1 E E 129 PeabdyE 2.0 BTU 7.49 .51 46 512 ..o
23 18 41 E D8.6 PeakRes 8.8 SKIS 6.27 .03 +66 54 52o
88 75 77 A C 23.8 Peapack
.9 PGC 21.26 .15 31 21 15
11 26 10 D D 22.5 Pearson 7.1 PSO 11.10 .14 15 1.1m 10
62 89 14 B D 50.2 Pebbleb 4.4 PEB 28.30 .60 15 777 33o
7 18 4 C E 1.0 Pedevco
PED .17 +.05 +74 82 ..
99 96 93 A A30.2 Pegasyst .4 r PEGA 27.45 .52 42 108 35o
17 52 18 D D+37.2 Pembina 6.3 PBA 21.50 .24 +31 508 23o
11 33 3 D E 1.7 Pendrell
PCO .50 .04 +1 347 ..
4 15 5 D D+3.6 Pengrwth 2.7 PGH .73 .01 16 1.2m ..o
53 78 48 D D 20.2 PenNatlGam PENN 15.44 .17 42 609 27
1 2 1 E E 8.0 PennVA
PVA .32 .02 52 1.0m ..o
15 9 56 E B 2.8 PennWest 3.3 PWE .91 .06 52 1.7m ..o
35 45 29 B C 14.6 Pennant 10 PFLT 10.90 .10 +145 300 10o
44 63 25 A C+ 9.8 Pennant 16 r PNNT 6.59 .04 +20 619 5o
58 34 50 B B 49.7 PenWd 4.5 r PWOD 41.93 .70 52 5 15
42 4 74 E D+25.3 PennREIT 3.8 PEI 21.95 +.03 +19 445 ..o
11 34 13 .. E 21.0 Penntex 8.9 PTXP 12.31 .07 62 23 99
70 65 52 A C 19.7 PennymacFinl PFSI 16.28 +.23 57 38 8
25 22 33 C C 23.1 Pennymac11 r PMT 15.91 +.04 14 572 12o
57 93 31 B D 54.4 Penske 2.3 PAG 43.24 .88 9 251 11o
42 60 29 C C 69.7 Pentair 2.7 PNR 49.58 2.20 +42 2.2m 12o
82 49 97 C B NH Penumbra
PEN 54.97 .63 +28 155 99
97 98 73 A B 17.8 People's 1.4 PUB 17.17 +.07 72 6 15
81 79 80 C D 17.0 PplsUni 4.1 PBCT 16.26 .27 7 3.4m 18
91 81 82 B C+ 19.5 Peoples 1.7 PEBK 19.34 +.04 93 0.4 11
54 46 28 B C 26.7 Peoples 3.2 r PEBO 18.79 .29 62 31 13
66 45 63 B B51.4 PeoplesF 3.1 r PFIS 39.95 .70 30 7 16
43 33 37 E B 13.5 Peoples 2.2 PFBX 9.24 .22 95 0.1 ..
89 78 98 E A16.8 PepBoys
PBY 15.80 .25 42 921 ..o
66 28 74 C A27.5 PepcoHl 4.1 POM 26.28 .17 57 758 25o
78 56 82 B B103 PepsiCo 2.8 PEP 100.2 .88 3 4.3m 21o
25 9 32 D B+ 14.2 Percptrn 1.7 PRCP 8.67 .10 +15 33 ..o
44 29 37 D B1.7 Peregrners PPHM 1.18 +.03 24 748 ..o
78 63 59 A B21.6 Perficient PRFT 17.39 .52 16 90 14o
97 97 96 C BNH 7PerfrmFdGp PFGC 25.09 +1.46 +242 662 36o
14 23 11 B C 21.7 PerformSports PSG 9.80 .37 14 318 14
21 39 9 C D 7.0 PeformtFinl PFMT 2.04 .02 51 32 40o
4 13 7 E E 6.4 Perfumania PERF 2.81 ... 79 1 ..
56 20 90 B A 5.0 PerionNetwk PERI 3.41 .06 16 99 5o
.. .. 27 .. E 42.8 Peritus 11 HYLD 32.75 .38 +50 99 ..
84 73 82 B B 54.5 Perkine
.5 PKI 51.94 .68 14 569 20o
30 31 37 D D4.7 PermaFix
PESI 3.72 .01 17 13 46
8 9 12 B D 10.7 Permian 7.0 PBT 5.11 .03 +52 179 11o
21 41 4 B D12.9 PernixTh
PTX 2.54 .07 +25 859 10o
74 94 28 A B215 Perrigo .3 PRGO.146.3 3.19 38 1.5m 19o
32 73 25 D C 28.2 PerryEllis PERY 19.30 .17 +45 156 12o
21 23 23 E B7.6 Perseon
PRSN .75 +.08 1 215 ..k
13 29 13 .. D6.2 PershingGold PGLC 3.51 ... 61 18 ..k
74 75 79 .. C 18.4 PetMedE 4.3 PETS 16.77 .15 +40 229 16o
42 67 37 D B+ 7.9 Petrobra .6 PZE 5.18 .11 77 38 14
4 9 16 D D136 Petchina 3.4 PTR 65.89 1.80 18 141 17o
22 23 21 D A10.6 PetroleoBras PBR 4.46 .20 35 19m ..o
12 23 14 D B9.7 PetrbrsA 20 PBRA 3.62 .18 9 11m ..
3 23 2 C E 4.0 PtroqstE
PQ .45 .01 +136 695 ..o
15 2 33 .. D 24.4 Pfenex
PFNX 11.97 .22 +13 86 ..
55 56 55 B C+ 36.5 Pfizer
3.7 PFE 32.33 .25 +2 38m 14o
65 43 78 C C 60.2 PG&E
3.4 PCG 53.85 .38 3 2.7m 17o
47 24 69 E D+2.1 PhrmAth
PIP 1.61 +.07 30 40 ..o
61 57 81 C D+37.0 Pharmerica PMC 30.50 .34 +31 286 18o
56 85 43 B D 40.5 PhibroA 1.3 PAHC 31.56 .99 20 151 19o
78 77 85 .. A90.3 PhillipM 4.6 PM 89.08 1.07 +20 4.9m 15o
33 42 19 B D+72.9 Phillipn 4.7 PHI 43.09 .38 +42 138 11
79 94 83 D C 94.1 Phillip 2.7 r PSX 81.78 1.28 +1 3.1m 10o
72 98 40 A B 81.6 Phillip 3.1 PSXP 55.10 1.49 20 180 30o
75 51 99 E B+ 70.9 PhoenixCos PNX 36.51 +.09 30 52 ..
50 37 25 B B+ 9.9 Phoenix
FENG 4.89 .10 +47 174 13o
16 51 2 E E 3.0 Photmedex PHMD .34 .07 +113 146 ..
93 77 97 C A+NH Photronics PLAB 12.63 .04 +68 1.1m 20o
91 78 78 C B+ 18.1 Physicins 5.5 DOC 16.42 +.29 1 827 99o
23 22 13 D C 19.4 PicoHldgs r PICO 9.31 .46 +52 172 ..o
67 55 76 D C 20.2 Piedmon 4.5 PDM 18.55 .17 +32 1.0m 68o
75 46 98 D D 59.1 PiedmntNa 2.3 PNY 57.17 +.10 53 331 31
3 18 4 C D17.5 Pier1Im 5.9 PIR 4.75 1.20 +938 21m 7o
27 4 35 .. C 3.7 Pieris
PIRS 2.33 ... 53 194 ..
66 77 35 B B 31.6 PilgrmsP
r PPC 21.16 .01 19 1.6m 7o
.. .. 44 .. E 102 Pim0/5YrH5.3 HYS 91.23 .68 +30 403 ..
.. .. 66 .. C 52.5 PIMCO1 .6 TUZ 50.72 ... 83 4 ..k
.. .. 63 .. B52.5 Pimc15 .5 STPZ 51.15 +.07 +250 346 ..k
.. .. 54 .. D 72.0 Pim15TI .7 LTPZ 60.95 +.78 +48 51 ..k
.. .. 60 .. D+59.0 PimBrdT .6 TIPZ 55.29 +.19 71 5 ..k
.. .. 72 .. D10.4 PimcoCA 6.5 PCK 9.80 +.05 +45 72 ..
.. .. 85 .. B NH PimcoCA 6.2 PZC 11.64 +.11 +189 151 ..k
.. .. 75 .. B16.6 PimcCAM 5.9 PCQ 15.47 +.11 15 32 ..
.. .. 44 .. D+18.7 PimCoIn 11 PTY 13.35 +.15 +30 294 ..x
.. .. 50 .. C 16.4 PimCoIncS 10 PCN 13.49 +.09 +21 126 ..x
.. .. 44 .. C+ 21.4 PimcoDy 10 PCI 18.13 .26 +116 1.1m ..x
.. .. 52 .. A31.2 PimDynm 9 PDI 27.58 2.20 +441 832 ..x
.. .. 66 .. D101 PimEnhS .8 MINT 100.7 .01 7 284 ..k
.. .. 52 .. D46.9 PimGlbAdvI 6.1 ILB 40.17 +.30 97 1 ..k
.. .. 59 .. C 23.7 PimGlSt 12 PGP 17.60 +.17 31 34 ..k
.. .. 34 .. D 12.7 PimcHiI 14 PHK 8.31 +.01 +45 763 99
.. .. 60 .. D106 PimcoIG 3.1 CORP 99.3 +.14 30 23 ..k
.. .. 42 .. D 12.1 PimcInc
11 PFL 9.81 +.01 +6 83 ..
.. .. 33 .. C+ 27.4 PimIncO 10 PKO 20.80 .46 +253 219 ..x
.. .. 44 .. B10.4 PimIncS 10 PFN 8.80 .05 +11 226 ..x
.. .. 73 .. B54.8 PimIntm 2.2 MUNI 53.78 +.11 38 18 ..k
.. .. 63 .. D104 PimLoDur2.1 LDUR 100.1 +.52 54 2 ..k
.. .. 77 .. C 12.9 PimcoMu 6.4 PML 12.28 +.12 +90 201 ..
.. .. 77 .. C 11.7 PimcoMu 6.5 PMX 11.37 +.10 2 63 ..k
.. .. 81 .. D+16.1 PimcMun 6.4 PMF 15.09 +.20 +16 62 ..
.. .. 69 .. C+ 13.0 PimcoNY 6.6 PNI 12.04 .02 +14 20 ..
D11

52-wk
6 6 6 6 6 High
.. .. 77 .. B10.6
.. .. 69 .. C+ 12.1
.. .. 66 .. E 50.6
.. .. 79 .. B10.1
.. .. 60 .. D+110
37 80 23 B E 3.8
70 94 50 B C 41.7
99 97 90 A C+ 58.0
85 88 67 C C 48.1
75 59 71 C B+ 73.3
.. .. 33 .. D+17.8
5 23 9 E C 8.7
.. .. 46 .. B11.8
.. .. 21 .. D17.7
.. .. 65 .. C 14.9
39 19 50 B B181
9 9 7 C D 10.0
.. .. 59 .. D 15.7
40 51 36 C C 59.3
31 32 39 B E 25.5
15 28 6 E D7.1
2 21 7 D E 52.7
16 94 3 E E 29.9
69 90 45 A D 20.7
82 46 94 B C 3.3
33 50 41 B E 58.7
38 45 10 B B28.4
6 29 4 .. E 0.6
38 52 33 C C+ 46.4
30 4 56 D B 3.4
86 59 91 B C+ 51.6
80 94 51 A E 10.2
10 38 6 E E 3.8
65 70 57 .. D+15.3
87 52 98 B A12.1
.. .. 70 .. B139
66 66 76 C B100
85 85 86 C B31.6
81 45 86 B B 16.9
32 48 27 C D 9.0
47 64 21 C B 14.8
42 88 10 A E 158
65 49 81 E D+16.0
67 44 86 C B 14.2
20 29 24 .. B1.4
52 88 37 C D41.2
85 89 92 B B84.4
39 36 41 B E 70.5
82 89 62 A B66.5
66 92 30 C D 35.8
70 56 98 E C 3.4
68 41 75 C B 41.0
54 7 92 E C 58.0
12 44 15 E C 66.9
73 28 92 C C+ 71.4
70 37 72 B B 63.8
11 25 10 B D37.6
50 67 57 D D+16.6
42 29 35 B D 43.6
86 63 90 B C 18.8
31 84 19 D E 51.3
56 36 69 B C+ 58.7
41 58 19 D B10.0
30 42 8 B C 69.8
85 78 90 D B 16.9
.. .. 71 .. B 26.5
.. .. 66 .. B 34.6
.. .. 69 .. B37.9
.. .. 54 .. C 50.3
.. .. 73 .. B+ 26.2
.. .. 46 .. D 24.2
.. .. 80 .. B 52.9
.. .. 69 .. A 32.0
.. .. 49 .. B 27.4
.. .. 42 .. D25.5
.. .. 24 .. E 16.8
.. .. 24 .. E 19.3
.. .. 17 .. E 18.7
.. .. 62 .. C 25.7
.. .. 40 .. B43.4
.. .. 14 .. E 17.4
.. .. 38 .. D 41.1
.. .. 34 .. C 30.0
.. .. 62 .. C+ 22.1
.. .. 51 .. B 56.1
.. .. 51 .. B 49.2
.. .. 81 .. B+ 59.4
.. .. 62 .. B 26.8
.. .. 36 .. B19.6
.. .. 26 .. E 50.5
.. .. 65 .. A 32.8
.. .. 40 .. E 67.3
.. .. 54 .. B+ 49.8
.. .. 57 .. C 44.6
.. .. 53 .. C 84.9
.. .. 49 .. C+ 43.3
.. .. 62 .. D 44.5
.. .. 69 .. B 24.7
.. .. 36 .. D63.2
.. .. 72 .. D+25.6
.. .. 26 .. D32.4
.. .. 69 .. C 34.4
.. .. 65 .. B 39.4
.. .. 75 .. B32.2
.. .. 53 .. C 32.0
.. .. 59 .. B77.9
.. .. 56 .. B28.0
.. .. 21 .. C 19.3
.. .. 53 .. D 84.0
.. .. 48 .. D41.9
.. .. 62 .. D+29.2
.. .. 75 .. C 45.2
.. .. 59 .. B 29.1
.. .. 78 .. D27.6
.. .. 63 .. D26.0
.. .. 44 .. B43.8
.. .. 54 .. B29.6
.. .. 27 .. D 21.3
.. .. 61 .. .. 25.2
.. .. 59 .. B94.4
.. .. 48 .. C+ 107
.. .. 63 .. C+ 24.2
.. .. 46 .. B 25.3
.. .. 91 .. D+36.4
.. .. 65 .. C+ 13.8
.. .. 49 .. D 19.2
.. .. 70 .. C+ 29.1
.. .. 49 .. C 29.0

Vol% Vol P
PimcoNY 6.3 PYN 9.98 .08 67 3 ..k

PimcNYM 5.9 PNF 11.52 +.06 +10 20 ..
PimStMu .9 SMMU 50.18 ... 62 1 ..k
PimStratI 10 RCS 9.03 +.03 57 85 ..x
PimTotR 4.6 BOND 105.2 +.37 41 111 ..k
Pingtan 3.0 PME 1.32 +.00 69 5 1
PinnacleEnt PNK 30.40 .20 +10 542 17o
Pinnacle .9 PNFP 52.26 .87 5 170 21o
PinnacleF 2.5 PF 41.48 .72 28 654 22x
Pinnacl 3.9 PNW 63.59 .03 +11 1.1m 17o
PionDvH 9 HNW 13.89 +.13 +108 99 ..
PioneerEnrg PES 2.24 +.04 21 811 ..o
PionFlt 6.8 PHD 10.54 +.04 +255 262 ..
PionrHI 14 PHT 9.40 +.04 +63 146 ..k
PionrMu 6.4 MHI 13.04 +.12 +38 71 ..
Pioneer
.1 PXD 130.5 3.89 +116 4.8m 99o
PioneerPwr PPSI 3.93 +.18 +48 10 ..
PioMuAd 7.3 MAV 13.23 +.11 +42 71 ..k
PiperJaff
r PJC 40.20 .75 7 143 10o
PitneyB 3.8 PBI 19.82 .19 7 1.3m 11o
Pixelwrks PXLW 2.41 .09 30 241 ..o
PlainAll 13 PAA 20.45 .57 +31 5.1m 11o
Plains
11 PAGP 7.73 .52 +183 12m 14o
PlanetFitnessPLNT 15.50 .21 49 140 26o
PlanetPay PLPM 2.83 +.07 40 97 25
Plantro 1.2 r PLT 49.10 +.21 +66 266 17o
PlatformSpec PAH 12.39 .49 +14 5.3m 18o
PlatnmGr
PLG .14 .01 13 517 ..k
Plexus
r PLXS 35.26 .31 53 91 12o
PlugPwr
PLUG 2.18 .06 27 2.3m ..o
PlumCre 3.7 PCL 48.07 .33 31 1.1m 36o
Plumas
PLBC 8.72 +.12 94 0.3 7
PluristThn PSTI 1.12 +.06 +121 541 ..o
PlyGem
PGEM 12.32 +.11 +11 121 36o
PMCSierra r PMCS 11.60 .04 72 2.1m 26o
Pim25yr 2.7 ZROZ 114.0 +2.33 57 15 ..
PNCFncl 2.1 r PNC 95.68 1.32 +10 2.5m 12o
PNMResr 3.0 PNM 29.64 +.08 +14 694 17o
PoageBa 1.4 PBSK 16.78 +.03 0 2 16
PointerTel PNTR 6.04 +.14 +385 20 5
PointsIntl r PCOM 8.80 .19 +19 53 24o
Polaris
2.5 r PII 85.01 10.28 +365 5.3m 12o
PoloniaBanc PBCP 12.87 +.54 +308 5 99k
Polycom
PLCM 13.15 .04 19 913 14o
PolyMet
PLM .81 .04 36 130 ..
Polyone 1.5 POL 31.25 .93 47 278 16o
Pool
1.3 r POOL 81.02 2.29 7 284 29o
PopeRes 4.7 POPE 60.00 +1.00 88 0.3 16
Popeyes
PLKI 56.87 .78 31 145 30o
Popular 2.2 BPOP 26.96 .45 +18 878 7o
PorterBanc PBIB 1.49 .02 +44 26 ..
Portlan 3.2 POR 37.00 .28 +65 1.2m 18o
PortolaPharmPTLA 50.44 1.43 35 323 ..o
POSCO 4.3 PKX 34.02 1.30 0 453 14o
PostHoldgs POST 62.02 1.66 +96 1.4m 99o
PostPrp 3.0 PPS 58.67 .48 33 341 42o
Potash 8.8 POT 17.20 .63 13 6.2m 9o
Potbelly r PBPB 11.85 .19 51 112 47o
Potlatch 4.8 PCH 31.28 +.23 +2 203 27o
Provdnt 2.6 r PROV 18.70 +.02 8 13 16
Powelln4.0 r POWL 26.02 .28 +71 98 19o
PowrInt 1.0 POWI 47.83 .09 +25 202 23
PowerReit
PW 4.27 +.12 28 2 ..
PowerSolutns PSIX 21.73 +.02 27 85 23
PowerSec POWR 14.37 +.09 +48 209 84o
PsDwaTacS DWTR 25.47 .34 +81 231 99
PSh130 2.1 PLW 32.45 +.27 66 11 ..
PSAeroD .8 PPA 35.55 .38 72 22 ..
PSBuybkA 1.1 PKW 45.57 .67 +51 291 ..o
PSCaAmt3.1 PWZ 25.79 +.08 5 16 ..
PSCefInc 9 PCEF 21.06 +.11 +75 267 ..
PSChinaAshrCHNA 38.55 +.99 30 1 ..k
PSClean .8 PZD 29.16 .10 11 4 ..
PsContr 1.3 CNTR 24.41 .44 +43 1 ..k
PSDbAgri
DBA 20.17 .05 +974 3.2m ..
PSDbBsMetls DBB 11.34 .17 +999 2.7m ..
PSDbComdIdx DBC 13.21 .14 +361 8.9m ..
PSDbEnrgFnd DBE 11.05 .13 37 61 ..
PSDbG10Curr DBV 23.14 +.04 53 15 ..k
PSDbGoldFnd DGL 34.39 .73 +313 126 ..
PSDbOilFnd DBO 8.86 .20 +999 6.4m ..
PSDbPrecMtls DBP 32.00 .78 +186 106 ..k
PSDbSilvrFnd DBS 21.69 .84 76 0.5 ..k
PSDivAc 2.3 PFM 20.54 .27 +15 37 ..
PSDwaBas 1.1 PYZ 48.57 .45 +817 38 ..
PSDwaCon .6 PEZ 44.34 .78 74 19 ..
PSDwaCon 1.1 PSL 57.18 .59 74 28 ..
PSDwaD 1.0 PIZ 23.89 .32 34 35 ..o
PSDwaE
.7 PIE 14.97 .18 9 99 ..o
PSDwaEner 2.3 PXI 34.09 .98 +32 33 ..
PSDwaFin 1.5 PFI 30.85 .04 +24 6 ..
PSDwaHlthcr PTH 55.37 .77 69 19 ..
PSDwaI
.6 PRN 44.64 .48 80 4 ..
PSDwaMo .3 PDP 41.57 .52 +3 276 ..o
PSDwaNsM DWAQ 74.16 +.01 64 2 ..
PSDwaS .1 DWAS 38.13 .44 11 66 ..
PSDwaT 2.6 PTF 40.31 .38 51 36 ..
PSDwaUt 2.5 PUI 22.40 +.22 +3 4 ..
PSDynB
.5 PBE 49.74 .68 74 18 ..
PSDynBld .1 PKB 23.86 .47 58 9 ..
PSDynEnr 2.4 PXE 21.76 .55 70 14 ..
PSDynFoo 1.1 PBJ 32.33 .43 77 28 ..
PSDynLeis .6 PEJ 36.96 .58 71 17 ..
PSDynLgC .6 PWB 31.41 .34 26 47 ..
PSDynLgC 2.3 PWV 29.17 .46 +53 161 ..
PSDynM 1.0 PWC 73.28 +.07 +162 8 ..
PSDynM .8 PBS 25.15 .38 79 12 ..
PSDynOil 2.4 PXJ 11.91 .51 +84 30 ..
PSDynPh .4 PJP 73.48 1.05 28 128 ..o
PSDynRe .7 PMR 36.82 .19 83 0.7 ..
PSDynS 1.4 PSI 25.56 .15 17 13 ..
PSDynSo .3 PSJ 43.13 .34 83 8 ..
PShEMSo 5.5 PCY 27.25 .01 13 776 ..
PSEurCur 1.5 FXEU 25.06 .17 21 15 99
PSFndmt 2.4 PFIG 24.95 ... 24 7 ..
PShDvxU 3.1 PXF 36.37 .40 +43 179 ..
PSDvMxU 1.8 PDN 25.63 .23 6 19 ..
PSEmgMk 3.2 PXH 14.23 .13 33 156 ..
PsFtIntLwBt IDLB 24.37 .30 85 42 99
PSFtsRafi 2.0 PRF 87.24 1.35 21 153 ..o
PSFtsRf 1.4 PRFZ 93.96 1.34 +3 55 ..
PSGlobl 4.6 PGHY 22.93 .22 33 9 ..
PSGlobalW 1.4 PIO 20.91 .47 +51 38 ..
PSGldDrg .6 PGJ 32.96 .29 3 36 ..o
PSHiYld 3.4 PEY 13.10 .16 66 115 ..
PSHYCpB 4.7 PHB 17.28 .14 +155 1.4m ..o
PSIntlB 1.1 IPKW 26.47 +.05 43 8 99
PSIntl
2.4 PICB 25.09 .19 +164 78 ..
D12

52-wk
Vol% Vol P

.. .. 52 .. D33.4 PSIntlDe 3.2 IDLV 28.65 .30 29 99 ..
.. .. 24 .. C+ 18.7 PSIntlDvA 4.0 PID 13.36 .63 +201 1.8m ..
.. .. 70 .. B41.6 PSKbBP 1.4 KBWB 38.30 .75 +91 456 ..o
.. .. 57 .. C 58.7 PSKbCM 1.6 KBWC 52.81 .28 75 0.5 ..
.. .. 42 .. E 25.8 PSKbHD 8.5 KBWD 21.76 .04 3 46 ..
.. .. 84 .. A 51.0 PSKP&C 1.6 KBWP 47.89 .38 +23 51 ..
.. .. 76 .. D 45.8 PSKbRB 1.9 KBWR 41.93 .70 +99 27 ..
.. .. 54 .. C+ 38.2 PSKbwR 5.6 KBWY 30.88 .08 +4 13 ..
.. .. 67 .. B26.7 PSLaddrit 1.4 LDRI 24.80 .07 27 3 99
.. .. 55 .. C 25.1 PsMtstratAl LALT 22.12 .03 76 2 99k
.. .. 73 .. C 25.9 PSNatAt 3.6 PZA 25.36 +.09 +21 180 ..
.. .. 73 .. B 24.9 PSNyAmt 3.4 PZT 24.43 +.10 50 4 ..
.. .. 69 .. E 15.0 PSPref 5.9 PGX 14.67 +.07 +25 2.0m ..o
.. .. 79 .. B115 PSQqqTrs 1.0 QQQ 112.3 1.66 +39 44m ..
.. .. 61 .. .. 25.4 PsRus1000L USLB 24.67 .25 82 39 99
.. .. 53 .. D+27.0 PsRus20 1.1 PXSG 24.51 .16 +217 7 ..
.. .. 44 .. D26.9 PsRus20 2.4 PXSV 23.15 .25 +46 16 ..
.. .. 48 .. D+33.0 PsRsMPr1.1 PXMG 29.82 .46 51 2 ..
.. .. 46 .. B 41.5 PsRMcE 1.3 EQWM 36.31 .08 +29 2 ..
.. .. 48 .. B 28.4 PsRsMdc 1.9 PXMV 25.06 .22 +15 5 ..
.. .. 59 .. B+ 41.5 PsRusT2 2.0 EQWL 38.94 .37 33 1 ..
.. .. 70 .. C 35.6 PsRusT20 1.4 PXLG 34.07 .47 +13 8 ..
.. .. 57 .. B 32.2 PsRusT2 2.5 PXLV 28.74 .12 0 2 ..
.. .. 50 .. B26.4 PSRus10 1.2 EQAL 23.47 .25 35 33 ..k
.. .. 66 .. B 21.8 PSSP500B 1.4 PBP 21.01 .20 34 99 ..
.. .. 76 .. C+ 26.1 PSSp5ex 2.4 XRLV 25.44 .24 +4 10 99
.. .. 36 .. B 36.0 PSS&P5 1.5 SPHB 29.00 .71 +6 26 ..
.. .. 76 .. B+ 35.4 PSSP500 3.5 SPHD 33.04 .28 13 112 ..
.. .. 69 .. E 23.9 Powrshrs 1.8 SPHQ 23.28 .32 29 100 ..
.. .. 78 .. C+ 39.1 PSS&P5 2.3 SPLV 38.46 .39 +79 2.6m ..o
.. .. 31 .. D 27.5 PSS&PEM 3.2 EELV 20.49 .15 +42 206 ..
.. .. 73 .. B21.6 PSSPIntD 1.6 IDHQ 19.89 .22 67 1 ..
.. .. 73 .. C 35.4 PSS&PM 1.9 XMLV 34.12 .24 +61 33 ..
.. .. 76 .. D+36.4 PSS&PS 2.3 XSLV 34.13 .31 19 23 ..
.. .. 54 .. B 29.2 PSSP5Dn 1.3 PHDG 24.84 .27 7 87 ..
.. .. 49 .. D24.3 PSSeni 4.1 BKLN 22.19 .04 +6 2.9m ..o
.. .. 60 .. E 29.3 PSVarRat 5.1 VRP 23.94 +.12 16 155 ..k
.. .. 66 .. A 25.0 PSVrdoT
.0 PVI 24.91 .02 +520 73 ..
.. .. 42 .. E 26.3 PSWatrR .6 PHO 21.67 .41 18 71 ..o
.. .. 48 .. A 6.0 PSWhCln 2.5 PBW 4.73 .02 +91 173 ..o
.. .. 52 .. D25.2 PSYDms 3.3 DSUM 22.65 .18 78 12 ..
.. .. 56 .. B 16.7 PSZacksM 1.5 PZI 15.36 .06 56 0.7 ..
.. .. 73 .. D 18.7 PSFinPf 5.7 PGF 18.44 +.09 +19 429 ..o
.. .. 44 .. C 23.7 PSIndia
.7 PIN 19.22 .01 20 759 ..o
29 23 20 B B12.7 Pozen
POZN 6.92 +.22 18 423 ..o
83 67 80 B B 38.1 PPL
4.5 PPL 33.92 +.09 28 3.3m 15o
21 45 10 E D 2.0 PranaBio
PRAN .71 ... 17 122 ..
42 54 35 B D132 Praxair 2.8 r PX 102.9 3.07 +3 1.7m 17o
68 51 76 B D242 Precisi
.1 r PCP 231.5 .25 +17 971 20o
12 31 15 D B7.8 PrecDri 5.8 PDS 3.62 .14 39 1.6m 22o
78 16 94 C B NH PrefdAp 6.2 APTS 12.40 .06 +61 246 ..
97 94 92 A D+36.8 Preferd 1.4 PFBC 33.89 .26 62 20 16
36 9 84 E C 55.1 PrfrmLn 1.9 r PLPC 42.60 .38 +40 9 38
1 4 2 E E 7.6 PremierEx PRXI .87 +.21 +267 58 ..k
88 87 65 B B 16.5 Premier 4.0 PFBI 15.05 .15 41 4 10
47 55 52 .. D 39.8 PremierA
PINC 34.42 +.42 37 225 23o
23 14 24 .. B9.4 Presbia
LENS 5.71 .54 55 10 ..
86 84 83 C C+ 36.27PressGany PGND 31.28 .27 +63 281 53o
97 94 92 A B 54.37PrestigBrnd PBH 50.88 .72 +57 501 24o
35 47 40 .. B 7.6 Pretium
PVG 4.93 .45 +46 913 ..o
61 78 43 A C 88.6 PriceTr 2.9 r TROW 71.01 1.12 +9 1.6m 15o
95 87 85 A D+ 1477 PricelineGrp PCLN 1314 18.57 24 505 23o
64 69 61 B D+103 Pricesm .8 PSMT 83.07 2.42 23 123 28
29 2 70 E D 6.5 PrimaBiomd PBMD 1.11 .05 53 495 ..k
42 59 16 C A+77.0 Primeenergy PNRG 45.70 3.30 +33 0.8 21
89 87 63 B C 55.8 Primeri 1.3 r PRI 47.55 .51 +13 314 13o
5 4 14 D D+5.0 PrimeroMinig PPP 2.17 .23 22 484 99o
93 78 98 D B9.7 PrimoWtr PRMW 8.51 .07 86 21 85
52 22 88 D B 23.9 Primoris 1.0 PRIM 21.79 .38 32 134 34o
55 58 39 B D58.0 Principal 3.4 r PFG 45.23 1.50 +29 1.7m 10o
.. .. 38 .. E 20.0 PrincRea 10 PGZ 16.26 .13 +137 37 ..x
6 2 5 .. E 3.4 PrismTech PRZM 1.16 +.07 76 3 ..
97 91 90 A B 45.8 Privteb .1 PVTB 42.05 .50 +53 794 19o
74 58 83 D C 3.1 ProDexInc PDEX 2.50 +.01 96 0.2 ..
57 31 78 C E 53.6 Proassur 2.5 r PRA 49.27 .81 +67 351 16o
76 59 74 C B+ 93.9 ProctrG 3.3 PG 80.29 .70 +11 9.8m 20o
21 12 4 D D 5.6 ProfDvrsNet IPDN .58 .02 70 16 ..
17 40 21 C D 3.0 ProfireEnergy PFIE .96 .00 74 24 32
19 19 26 E D11.2 Progenics PGNX 5.88 +.04 32 645 ..o
50 41 31 A C+ 30.6 ProgSftw PRGS 22.85 .21 +24 294 15
91 71 84 B B34.0 Progres 2.2 PGR 31.48 .29 +10 3.7m 14o
28 38 23 C C 30.8 ProgrssW 2.3 BIN 22.36 +.20 14 265 18o
92 77 79 A D+47.6 Prologis 3.8 PLD 42.00 .32 14 2.4m 18o
12 5 6 .. D33.8 ProNAi
DNAI 14.72 +.14 +48 144 ..
59 26 89 D B75.5 Proofpoint PFPT 66.51 +.68 40 441 ..o
62 64 59 E B1.8 Prophase
PRPH 1.42 .02 16 10 ..
9 4 4 .. E 27.6 ProqrThera PRQR 7.18 .19 5 77 ..
.. .. 81 .. C 46.3 PrUShMC
MZZ 40.90 +.90 40 3 ..o
.. .. 70 .. C+ 107 ProUltJpn
EZJ 88.86 1.01 83 0.3 ..
.. .. 67 .. C 51.4 PSSP500 1.9 NOBL 49.23 .73 14 132 ..
.. .. 80 .. B 46.2 PSShortEuro EUFX 44.02 +.65 +109 14 ..
.. .. 9 .. C 62.1 ProUltGold GDXX 19.60 2.56 +185 18 99
.. .. 84 .. C 109 ProUCnG .6 UGE 105.9 1.09 47 2 ..
.. .. 40 .. B 122 ProUltEafe
EFO 88.87 1.42 95 0.5 ..
.. .. 22 .. C 84.4 ProUltEM
EET 45.98 .41 91 0.4 ..
.. .. 86 .. B 38.9 PsUltStNsqBi ZBIO 21.80 +1.00 44 45 99o
.. .. 60 .. B73.7 ProUltS .3 UPRO 62.80 2.92 +57 4.6m ..o
.. .. 99 .. C+ NH PsUltshO&G SOP 38.78 +4.02 33 1 99
.. .. 44 .. D+32.7 PS30YrTi 1.0 RINF 27.95 .24100 0.2 ..
.. .. 34 .. C+ 45.4 ProshDjBr 4.1 TOLZ 35.63 .56 +265 20 ..
.. .. 49 .. C+ 40.2 PSGermS .1 GGOV 35.09 .51 96 4 ..
.. .. 58 .. B42.0 PsHdFtE .2 HGEU 37.17 .10 95 0.1 99
.. .. 67 .. C 46.0 PsHdFtJ .0 HGJP 37.40 +1.07 74 0.9 99
.. .. 63 .. C+ 43.7 PSHdgReplict HDG 41.98 ... +635 73 ..
.. .. 73 .. B22.2 PMngFutStr FUTS 20.97 +.08 95 0.6 ..k
.. .. 58 .. B40.9 ProMsEaf1.9 EFAD 35.92 .45 77 1 ..
.. .. 57 .. D 42.3 ProRafiLg 1.5 RALS 38.98 +.18 +589 52 ..
.. .. 63 .. C 31.9 PSShrt710Yr TBX 29.48 .12 +34 9 ..
.. .. 83 .. C 33.4 PSShrtFtsCn50 YXI 29.23 +.19 86 0.9 ..
.. .. 81 .. C+ 29.8 PSShrtHiYld SJB 29.10 +.35 +15 199 ..o
.. .. 63 .. C+ 30.5 PSShrtInvGrd IGS 28.32 +.10 60 0.4 ..
.. .. 86 .. B32.9 PrShtEMn EUM 29.44 +.36 45 460 ..o
.. .. 75 .. D37.1 ProShtEafe EFZ 33.66 +.35 91 7 ..
.. .. 46 .. D+64.5 ProShtQQQ PSQ 52.23 +.75 10 328 ..o
.. .. 56 .. D27.4 ProShtDow DOG 22.51 +.31 +27 921 ..o
.. .. 57 .. D19.1 ProSShFn
SEF 16.90 +.24 14 13 ..o
.. .. 75 .. B 18.2 ProShtMC
MYY 16.33 +.20 88 3 ..
.. .. 89 .. C+ 34.8 ProSShOG
DDG 31.15 +.40 65 2 ..
.. .. 59 .. D 23.9 ProShtSP
SH 20.93 +.30 +24 5.6m ..o
.. .. 77 .. C 66.4 ProSR2K
RWM 62.15 +.70 14 520 ..o
.. .. 73 .. B 85.8 ProShtSC
SBB 51.61 .89 18 1 ..
.. .. 23 .. D98.1 PSShVShTm SVXY 51.20 2.18 +41 6.4m ..
.. .. 84 .. D66.9 PSUItshAust CROC 61.35 +1.52 +296 19 ..
.. .. 97 .. D+115 PsUlStBzlCp BZQ 73.00 +3.75 26 66 ..o
.. .. 84 .. A 34.3 PSUlStMMxC SMK 26.90 1.52 +175 1 ..
.. .. 51 .. C+ 80.3 ProUltHC .2 RXL 66.34 .85 37 12 ..
.. .. 9 .. C 92.7 PSUltMscBrzl UBR 28.79 1.49 39 2 ..k

52-wk
6 6 6 6 6 High
.. .. 6 .. D+57.9
.. .. 15 .. C 59.3
.. .. 34 .. D+104
.. .. 65 .. C 69.1
.. .. 79 .. B 104
.. .. 44 .. D+65.3
.. .. 59 .. B118
.. .. 11 .. C 113
.. .. 86 .. C+ 128
.. .. 38 .. B49.4
.. .. 40 .. D 84.0
.. .. 28 .. C 55.5
.. .. 3 .. D62.7
.. .. 2 .. E 106
.. .. 77 .. B118
.. .. 73 .. B71.7
.. .. 38 .. C+ 21.4
.. .. 66 .. C 81.0
.. .. 20 .. C 109
.. .. 34 .. C+ 54.0
.. .. 25 .. D+46.9
.. .. 51 .. C+ 125
.. .. 10 .. C 62.9
.. .. 84 .. B 83.8
.. .. 73 .. C 124
.. .. 76 .. D+118
.. .. 18 .. D 52.3
.. .. 77 .. C 85.7
.. .. 9 .. B+ 170
.. .. 54 .. B60.0
.. .. 92 .. D43.3
.. .. 87 .. C+ 34.3
.. .. 67 .. C+ 97.4
.. .. 34 .. D27.0
.. .. 81 .. D+69.5
.. .. 60 .. B30.3
.. .. 89 .. B47.3
.. .. 99 .. D NH
.. .. 98 .. B+ 183
.. .. 99 .. B+ 222
.. .. 36 .. C 30.0
.. .. 44 .. B61.2
.. .. 46 .. D+28.0
.. .. 86 .. C 28.6
.. .. 46 .. C 57.2
.. .. 87 .. B 56.3
.. .. 92 .. B118
.. .. 54 .. D 63.8
.. .. 92 .. C 30.2
.. .. 79 .. D+48.4
.. .. 95 .. B86.5
.. .. 32 .. D 44.0
.. .. 83 .. B45.2
.. .. 44 .. D 58.3
.. .. 69 .. B44.0
.. .. 34 .. C+ 73.4
.. .. 93 .. B66.7
.. .. 51 .. B25.6
.. .. 36 .. D+96.9
.. .. 51 .. B+ 58.1
.. .. 75 .. C 97.6
.. .. 51 .. D 70.8
.. .. 36 .. D24.8
34 39 30 B D 8.9
62 62 46 B D 60.0
25 47 7 .. D 2.4
46 16 81 .. D+20.0
58 10 99 D C+ 76.4
74 92 44 A D+80.0
13 4 7 E D1.0
67 40 79 B D56.9
36 81 24 C D19.6
87 70 71 B B 13.5
82 70 84 B C 21.2
.. .. 57 .. C 26.9
.. .. 29 .. D69.3
.. .. 25 .. D115
.. .. 36 .. C 29.7
.. .. 83 .. D+47.0
.. .. 84 .. C 37.4
.. .. 40 .. B 48.1
.. .. 70 .. D 60.4
.. .. 29 .. D+106
.. .. 89 .. B 32.9
.. .. 60 .. B+ 50.3
.. .. 80 .. D 34.8
.. .. 54 .. C 23.1
.. .. 70 .. C+ 77.1
.. .. 22 .. D 45.0
.. .. 46 .. C 52.3
.. .. 59 .. B+ 25.3
.. .. 70 .. C 97.0
.. .. 44 .. C 69.5
67 26 86 C B15.1
86 82 62 B B92.6
.. .. 49 .. C+ 16.8
82 82 50 C B52.6
.. .. 24 .. E 41.7
43 17 56 D C 4.6
27 22 30 B C+ 17.8
97 93 95 A B+ 251
60 61 45 B D44.5
98 88 95 A B 17.3
19 22 9 .. C 12.8
57 63 32 C D+23.4
15 8 8 .. C+ 252
30 25 28 E E 5.7
61 35 82 D A 20.6
.. .. 43 .. E 33.9
.. .. 21 .. C 10.1
.. .. 70 .. B27.0
.. .. 45 .. D8.4
.. .. 74 .. B7.5
.. .. 72 .. B 12.6
.. .. 56 .. B5.0
.. .. 56 .. B 5.4
.. .. 29 .. B31.2
.. .. 25 .. B19.6
.. .. 38 .. E 56.1
.. .. 66 .. D 62.8
.. .. 13 .. D32.8
.. .. 76 .. D 75.5
.. .. 54 .. D+48.6
.. .. 51 .. C 24.5
.. .. 79 .. C 26.5

Vol% Vol P
PsO&GEx .5 UOP 21.92 .40 38 0.5 99

ProUOG 1.9 DIG 29.95 1.63 +27 244 ..o
ProUltR .2 UWM 79.46 1.80 8 183 ..o
ProUltSP .5 SSO 63.18 1.90 +13 4.0m ..o
ProUSemi .8 USD 88.70 1.51 60 2 ..o
ProUltSC
SAA 53.22 .66 0 0.9 ..
ProUltU 2.2 UPW 90.95 +1.21 45 2 ..
PsUltNsBiot UBIO 54.75 2.63 39 76 99o
ProUltP .0 TQQQ 115.1 5.00 +17 3.9m ..o
PSUltproSt20+ TTT 36.20 1.30 12 33 ..o
ProUltMC
MVV 67.41 1.67 40 20 ..
PrUBasM .4 UYM 34.93 1.40 +77 36 ..o
ProUlBlmCrud UCO 12.04 .53 10 6.5m ..
ProUltBlNatg BOIL 13.12 .19 +13 148 ..
ProUCnS .2 UCC 107.2 2.18 80 0.9 ..
ProUltD 1.2 DDM 65.15 1.90 15 350 ..o
ProUltEuro ULE 15.39 .28 49 12 ..
ProUltFn .6 UYG 71.83 2.02 10 53 ..o
PSUltFtCn50 XPP 47.81 1.17 38 14 ..o
PSUltraEur UPV 39.14 1.69 +77 14 ..
ProSUltGold UGL 29.27 1.21 35 21 ..
ProUltI
.4 UXI 106.4 .19 40 0.9 ..
ProUltJrMin GDJJ 24.65 2.04 64 0.5 99
ProUltQ
.2 QLD 78.69 2.24 +25 1.8m ..o
ProUltRE .8 URE 103.3 .92 17 122 ..o
PSUltSpR .9 KRU 98.00 2.86 +90 6 ..
ProSUltSilv AGQ 26.67 1.76 +6 192 ..
ProUTech .2 ROM 79.02 2.46 67 7 ..o
PSUltVixShT UVXY 29.21 +2.28 +16 29m ..
ProUltYen
YCL 52.61 .98 +94 7 ..k
ProUltShGold GDXS 29.36 +3.03 +124 9 99
ProUltShrJr GDJS 22.70 +.97 +325 5 ..
PsUltprF .3 FINU 80.90 2.83 +6 2 ..
PsUltrprShtFnFINZ 18.58 +.02 83 0.4 ..
PSUltsFtEur EPV 59.09 +1.41 30 20 ..o
PSUltshrt37 TBZ 28.21 +.02 44 0.5 ..
PrUShBM
SMN 35.72 +1.24 +374 130 ..o
ProUltBlmCrud SCO 142.2 +5.87 42 420 ..
ProUltsBlCmd CMD 149.3 +7.35 +20 0.6 ..k
ProUltsBlNat KOLD 212.3 +4.08 +38 23 ..
PrUShCnG
SZK 22.06 +.06 83 0.8 ..
PrUShCnS
SCC 41.97 .06 67 0.1 ..
PrUShDow DXD 20.05 +.55 15 1.0m ..o
ProUShEuro EUO 25.76 +.47 21 709 ..
PrUShFn
SKF 45.73 +1.13 12 22 ..o
PSUltshFtC50 FXP 42.74 +1.01 49 32 ..o
ProSUShGld GLL 117.9 +4.39 +6 20 ..
PrUShHc
RXD 47.88 +.38 88 0.2 ..
PrUltSEMn EEV 23.84 +.55 +75 199 ..o
ProUShEafe EFU 41.65 +1.02 75 1 ..o
PrUShOG
DUG 73.22 +3.61 15 153 ..o
PrUShQQQ
QID 29.73 +.83 +12 4.2m ..o
ProUSR2K TWM 39.34 +.83 31 1.0m ..o
PrUShRE
SRS 45.72 +.37 +213 252 ..o
ProUShSc
SDD 36.72 .28 +186 2 ..
PrUShSem
SSG 41.25 +1.00 62 0.5 ..o
ProSUSSilv
ZSL 65.89 +3.71 13 51 ..
PrUShSP
SDS 20.04 +.59 +13 13m ..o
PrUShTch
REW 45.35 +.84 83 0.5 ..
PrUShUtl
SDP 48.38 2.88 +420 3 ..
ProUltShYen YCS 91.58 +.87 60 33 ..
PSVixMtFut VIXM 54.80 +1.08 40 14 ..
PSVixStFut VIXY 13.40 +.56 +34 2.8m ..
Prospec 14 PSEC 6.74 +.10 +47 3.9m 6o
Prosper 2.3 PB 48.37 1.15 +8 407 11o
Protalixn
PLX .87 +.07 +123 1.3m ..o
ProteonTheraPRTO 14.01 +.22 +3 16 ..
Prothena
PRTA 67.43 4.40 +66 526 ..o
ProtoLabs PRLB 63.53 1.43 24 161 33o
ProvctsBio PVCT .41 +.01 +9 269 ..
ProvdncSrvc PRSC 47.50 .39 28 75 25o
ProvWor 1.2 PWX 13.50 .14 +363 14 21
ProvidntBanc PVBC 12.85 .02 +550 23 29
Provide 3.4 PFS 20.17 .32 28 163 15
ProSht20Tr TBF 24.41 .30 34 284 ..o
ProUPM4 .1 UMDD 49.00 1.67 +150 23 ..
ProUPR2K URTY 74.48 2.65 +48 213 ..o
PrUPShD30 SDOW 17.61 +.72 +5 1.6m ..o
PrUPSM400 SMDD 34.85 +1.43 +206 21 ..
PrUPShR2K SRTY 29.42 +.91 +16 1.4m ..o
ProUSSP500 SPXU 31.95 +1.32 +15 6.7m ..o
Pro710 1.5 UST 56.52 +.49 83 9 ..
PSUltNBio
BIB 68.93 2.24 59 406 ..o
ProUShPac
JPX 26.89 .02 67 0.6 ..
PrUltSNBio
BIS 29.91 +.86 63 285 ..o
ProShtBM SBM 28.18 +.08 75 0.2 ..
ProShtRE
REK 19.50 +.05 +43 21 ..
ProUltP .4 UDOW 65.83 2.78 +19 604 ..o
PrUPShQQQ SQQQ 18.55 +.57 +5 7.1m ..o
ProUSL20n TBT 42.92 1.01 +6 1.6m ..o
ProUSL710 PST 23.23 .17 +42 67 ..o
Pro20y
1.3 UBT 76.43 +1.55 91 1 ..o
PrUlSMSCI EWV 48.69 +.83 79 4 ..o
Prudntl .8 r PBIP 14.92 +.02 64 2 59
Prudent 3.4 r PRU 81.85 2.34 +31 3.0m 8o
PrudGlb
9 GHY 13.93 +.12 +58 314 ..
Prudentia 2.6 PUK 44.59 .88 +39 351 14
PSEmInf 2.3 PXR 26.92 .34 89 0.4 ..
pSivida
PSDV 3.95 +.17 +402 301 ..o
Psychem 5.5 PMD 10.94 .15 42 9 28
PublicS 2.7 PSA 247.6 2.28 +26 901 41o
PubSvcEn 4.1 PEG 38.11 .19 10 2.9m 13o
Pulaski 2.4 PULB 16.00 .07 +192 75 13
Pulmatrix PULM 4.33 +.32 +23 14 ..k
PulteGrp 2.0 r PHM 17.75 .27 18 5.0m 15o
PumaBiotech PBYI 75.10 .27 6 728 ..o
PureCycl
PCYO 4.21 +.01 +39 35 ..k
PureStorage PSTG 16.96 .75 22 1.3m ..o
PureFdsCybr HACK 25.74 .42 5 355 ..
PureFdsJrSlvr SILJ 5.09 .29 83 1 ..k
PureMobPay IPAY 25.04 .15 +33 7 99
PutHiIn 5.1 PCF 7.25 .04 +15 63 ..
PtMgMu 5.9 PMM 7.33 +.11 +105 251 ..
PutMnO 5.8 PMO 12.18 +.17 +72 117 ..
PutMstI 6.9 PIM 4.51 +.05 +32 213 ..k
PutPrmI 6.3 PPT 4.92 +.06 +22 354 ..
PSGAgr 3.2 PAGG 22.92 .33 +143 11 ..
PSGGold .8 PSAU 11.37 .66 +55 17 ..
PSSCC 1.1 PSCD 46.28 .80 59 5 ..
PSSCC
.6 PSCC 55.56 .09 92 0.4 ..
PSSCE
.8 PSCE 15.05 .71 +248 46 ..
PSSCH .1 PSCH 71.47 .44 47 14 ..
PSSCI
1.0 PSCI 43.98 .16 +152 12 ..
PSUSDBear UDN 21.32 .18 +172 173 ..
PSUSDBull UUP 25.78 +.24 +45 2.9m ..
INVESTORS.COM

52-wk
6 6 6 6 6 High
.. .. 54 .. B+ 13.8
.. .. 46 .. D12.4
.. .. 90 .. A83.5
.. .. 70 .. C+ 44.4
.. .. 76 .. C+ 55.2
.. .. 83 .. C 46.9
.. .. 21 .. B29.0
.. .. 66 .. D 31.4
15 64 2 D D20.1
63 63 59 A B 12.3

Vol% Vol P
PShGEng 1.1 PBD 11.38

PSPrivEq 8.3 PSP 10.50
PSNasIntnt PNQI 81.21
PSSCF 2.1 PSCF 41.43
PSSCI
.1 PSCT 52.58
PSSCU 3.2 PSCU 41.05
PSWHPrE 2.0 PUW 18.91
PSBldABd 4.7 BAB 29.11
PyxisTank
PXS 1.73
PzenaIn 4.8 PZN 8.62
.01 7
.07 +29
.79 +72
.36 77
.30 19
.08 +252
.34 +69
+.07 3
.01 +5
+.24 11
17 ..
256 ..
58 ..o
3 ..
21 ..
99 ..
7 ..
90 ..
11 ..
37 16
Q
58 66 38 C D28.7 QADInc 1.3 QADA 22.28 .31 48 25 23o
65 67 41 C C+ 23.4 QADIB 1.3 QADB 19.08 +.57 40 0.9 24
8 25 16 E D 2.7 QCHlds
QCCO 1.28 .02 +538 30 25
4 5 15 E C+ 24.0 QEPResou .7 QEP 11.69 .50 +47 4.7m 58o
8 23 6 E E 4.2 QKLStrs
QKLS .77 ... 85 4 ..
21 26 15 .. E 4.9 QLTInc
QLTI 2.60 .09 +95 322 ..o
74 31 89 D B 30.4 Q2Holdings QTWO 27.62 .01 5 160 ..o
95 76 93 B B+ 24.5 QCRHldg .3 QCRH 23.91 .09 33 20 12
70 56 77 C B28.5 QiagenNV QGEN 26.87 .30 28 710 26o
99 94 97 A A+72.77Qihoo360 QIHU 71.81 .14 27 1.4m 25
49 48 33 B D+35.5 QiwiPl 8.7 QIWI 18.31 +.15 +11 359 15o
41 71 33 C D+42.9 QlikTech
QLIK 30.64 .37 54 703 99o
54 24 65 B B 15.9 Qlogic
r QLGC 12.47 .07 +8 964 12o
68 82 30 A C 88.4 Qorvo
r QRVO 52.75 .48 51 865 10o
89 57 91 B C+ 46.4 QTSRea 3.0 QTS 43.31 +.11 42 191 84o
3 21 8 E E 24.1 Graphic 12 QUAD 9.62 .27 11 294 11
60 65 45 C B+ 95.7 QuakerC 1.6 r KWR 77.69 1.93 +3 67 18
42 44 20 B C 75.7 Qualco 4.0 r QCOM 47.54 .53 +7 15m 10o
88 71 80 B A18.8 QualtyS 4.5 QSII 15.71 .10 46 278 21o
3 17 8 E E 1.8 Qualstar
QBAK .69 +.01 +588 81 ..
69 97 38 A C 55.5 Qualys
QLYS 34.12 .95 +141 778 52o
93 71 74 D A 21.9 Quanex
.8 NX 19.90 .25 +7 196 34o
26 38 19 C B30.6 QuantaSvcs r PWR 19.86 .85 33 3.0m 14o
.. .. 78 .. D 21.5 QntMktNuAt BTAL 20.87 +.21 91 13 ..k
.. .. 83 .. D35.0 QntMktNMo MOM 28.42 .05 93 0.6 ..k
.. .. 38 .. E 24.7 QntMktNSz SIZ 21.26 .36 +69 11 ..k
4 23 7 .. D 2.2 Quantum
QTM .70 .00 +108 3.4m 17o
8 21 5 E D4.1 QuantFuel QTWW .82 ... 2 146 ..o
55 62 61 B C 89.0 QuestDi 2.2 r DGX 68.85 +.09 17 972 15o
35 55 35 E B1.6 QuestResrce QRHC .79 .01 37 44 ..
34 45 37 B D 26.4 Questar 4.4 STR 18.99 .25 +33 2.3m 15o
11 6 10 E D 3.3 Quicklogic QUIK 1.19 .01 64 45 ..o
58 64 37 C B29.4 Quidel
QDEL 20.58 1.15 12 242 35o
18 14 24 D D 6.8 QuinStreet QNST 4.81 +.08 +47 186 99o
72 96 67 .. D 80.5 QuintilsTrns r Q 69.86 +1.13 +29 1.2m 22o
8 4 5 D E 15.9 Qumu
QUMU 2.78 .07 78 6 ..o
88 41 98 D B+ 54.2 QunarCayB QUNR 50.08 .24 83 528 ..o
49 24 85 .. C 20.0 Quotient
QTNT 15.87 +.06 87 3 ..
12 10 9 E E 20.0 Quotient
QUOT 6.47 .27 +49 845 ..o
R
78 82 75 A C 77.9 RBCBearng ROLL 65.13 .98 +6 106 22o
.. .. 12 .. C 18.6 RBCYrkv 7.9 YGRO 9.24 .31 82 3 ..k
56 69 45 B D 12.5 RCIHospitalty RICK 9.95 .21 +87 65 6o
56 15 64 D B+ 7.3 RCMTech RCMT 5.64 +.03 +117 51 15
13 28 1 B E 13.3 RCSCapit 99 RCAP .33 +.06 +24 1.3m ..o
53 24 69 C C 4.9 RFIndst 6.3 RFIL 4.41 .01 72 2 40
63 29 98 D C 2.2 RITTchrs
RITT 1.67 +.02 37 68 ..
83 61 89 B C 63.2 RLI
1.3 RLI 59.41 +.17 +70 208 22o
40 24 97 E B2.8 RLJEntertmt RLJE .70 .05 82 8 ..
57 86 19 C D+36.3 RLJLodg 5.8 RLJ 22.89 +.16 +59 1.9m 19
29 34 19 E C 2.2 RMGNtwks RMGN .76 .07 +49 50 ..
.. .. 54 .. B 22.7 RMRRealEs 7.1 RIF 18.48 .31 +141 34 ..x
61 81 43 B C 52.0 RPMIntl 2.5 RPM 43.67 .85 +26 790 18
27 47 19 B D 17.3 RPX
r RPXC 10.83 .42 +122 621 10o
33 45 35 C D20.2 Donnele 7.1 RRD 14.71 .42 +16 1.7m 9o
84 76 92 D B9.4 RRMedia 3.1 RRM 9.00 +.07 +143 33 25
34 14 55 B C+ 31.2 RSPPermian RSPP 24.14 1.68 4 1.7m 40o
34 76 11 C E 7.5 RTISurgical RTIX 3.69 .01 38 216 18o
28 57 12 E D+2.0 RXIPharma RXII .40 +.01 79 197 ..
57 93 13 B B56.2 Rackspace
RAX 24.88 .61 34 1.8m 27o
8 9 3 E E 3.3 RadaElec RADA .41 .01 5 127 ..
77 41 92 B B 13.6 Radcom
RDCM 12.77 +.12 7 36 28
43 34 20 B E 19.1 Radian
.1 RDN 13.09 +.22 +103 5.2m 10o
43 84 14 B E 8.0 RaditLogst RLGT 3.64 .15 52 93 14
8 7 13 E D4.2 RadioOne
ROIA 1.59 .01 95 0.1 ..
9 7 14 E E 4.2 RadioD
ROIAK 1.63 ... 86 4 ..
62 78 81 E D 3.0 Radisys
RSYS 2.60 .02 21 92 18
48 8 90 .. C 84.6 RadiusHlth RDUS 58.62 3.53 42 649 ..o
42 40 37 B D 10.0 RadNet
RDNT 6.23 +.10 47 145 24o
42 57 20 B C+ 24.9 Radware r RDWR 15.41 .08 2 300 18o
12 66 5 E E 7.9 RAITFin 12 RAS 2.83 +.09 +5 967 ..o
24 43 32 C D187 RalphLau 1.8 RL 112.8 3.11 +4 1.2m 16o
60 36 45 A B15.5 Rambus r RMBS 11.68 .06 23 928 21o
82 78 58 C B+ 20.2 RamcoGe 5.1 RPT 16.56 .20 +7 413 45x
11 75 7 E E 4.2 RandLog
RLOG 1.57 .13 +229 123 ..
28 33 41 C C+ 85.8 Randgold 1.0 GOLD 59.24 2.95 +31 1.1m 28o
4 21 5 C E 65.5 RangeRe .8 RRC 21.17 .46 +42 7.5m 34o
.. .. 66 .. D12.5 RangrEqBear HDGE 10.95 +.15 59 63 ..
13 8 18 .. D27.5 Rapid7
RPD 17.32 +.41 +58 393 ..o
15 11 9 D C 16.3 RaptorPh
RPTP 5.13 +.18 +130 2.5m ..o
12 45 5 .. C 1.1 RareElement REE .19 .03 +178 313 ..
12 5 8 D E 16.2 RaveRestrnt RAVE 5.63 .03 55 35 ..
14 16 24 D C 26.1 Raven 3.3 RAVN 15.67 .42 +63 282 29o
74 69 82 B C 61.8 RaymndJ 1.4 RJF 58.96 +.04 +65 1.3m 17o
39 44 49 B C 24.0 Rayonie 2.9 RYAM 9.52 .18 37 424 4o
25 9 37 D D29.9 Rayonier 4.5 r RYN 22.37 +.03 24 566 54o
87 56 93 B B NH Raytheon 2.1 RTN 127.5 .48 +9 1.9m 20o
6 6 4 E C 3.7 Reachlocal RLOC 1.13 +.13 36 67 ..
43 25 74 D D17.3 ReadgIntA
RDI 13.37 .04 37 35 14o
26 21 38 E C 13.5 RealD
RLD 10.27 +.01 +11 407 ..o
6 27 2 E B16.8 RealGdsSolar RGSE .67 .07 +75 528 ..
37 33 45 C D13.5 RealIndustry RELY 8.25 .45 +6 110 ..o
.. .. 70 .. C 28.6 ReShrDvEtf DIVY 23.64 +.01 78 6 ..
16 19 28 E B7.5 RealNtwk RNWK 4.40 +.05 60 25 ..o
45 55 36 C C 49.8 RealogyHdgs RLGY 37.76 +.30 +35 1.6m 28o
96 96 93 B A23.87Realpage
RP 23.21 .35 52 161 49o
82 55 82 B C 55.5 RealtyIn 4.5
O 51.00 .23 +12 2.5m 46o
.. .. 82 .. B+ 27.1 ReavesUtEtf UTES 26.49 .01 72 0.7 99
.. .. 36 .. B 33.9 ReavesUt 7.0 UTG 25.83 .29 +166 373 ..
.. .. 52 .. D+29.2 ReconCa 1.1 DAX 24.97 .05 72 1 ..
.. .. 70 .. E 24.9 ReCpNas 9 QYLD 23.55 .03 +98 33 ..
37 2 97 E A 3.2 ReconTch RCON 1.81 .08 +84 116 ..
57 52 91 .. D18.3 RecroPharma REPH 8.45 +.04 44 17 ..
97 93 89 A C 83.0 RedHat
r RHT 78.86 +.09 +100 2.8m 44
31 17 65 E C+ 9.6 RedLionH
RLH 7.20 .13 74 12 19o
47 92 21 C D95.0 RedRobin RRGB 61.71 1.51 39 166 19o
26 23 27 E B22.2 RedHillBio RDHL 12.18 .18 58 15 ..
30 49 11 E D2.3 Rediff
REDF 1.01 +.02 +60 27 ..
45 52 23 B C 20.4 Redwood 8.5 RWT 13.11 +.09 12 541 13o
60 23 73 E B 7.0 Reedsn
REED 5.81 +.06 +5 43 ..o
51 81 26 C C 81.4 RegalBe 1.6 RBC 57.37 1.07 +50 355 11o
50 83 46 .. C+ 24.5 RegalEnt 4.7 RGC 18.66 .27 +47 1.5m 18o
93 93 82 B B70.8 Regency 2.9 REG 67.73 .18 4 408 50o
98 95 86 A B605 RegenernPh REGN.551.5 8.18 18 619 45o
18 9 11 .. D 32.0 Regenxbio RGNX 18.61 .30 +51 139 ..
47 82 38 C D20.3 RegnlMgmt RM 14.13 .35 +2 68 8o

52-wk
6 6 6 6 6 High
63 65 64 C B10.9
50 43 77 E C 18.1
22 8 20 D D+21.2
49 32 50 D D+98.7
78 98 48 B C 27.6
40 45 53 D C 66.9
7 12 4 E E 1.4
11 8 20 E D6.8
62 73 81 .. D+17.5
58 65 79 .. B+ 18.4
37 2 49 .. B+ 42.3
55 16 69 E C 5.5
72 50 84 A B43.2
.. .. 40 .. C+ 25.4
93 73 85 A D114
93 50 90 B B+ 37.3
60 49 93 E B+ 2.0
27 23 49 C B12.8
.. .. 21 .. B+ 1.4
9 57 2 E E 27.4
69 23 95 D B 4.5
26 53 7 D D 37.5
15 53 3 D C+ 14.4
42 83 25 A E 15.1
41 51 22 C C 84.2
70 92 39 B D+42.5
7 37 1 E E 10.6
5 14 16 E C 21.0
29 30 18 C B15.4
76 53 75 B D 27.6
71 38 87 D C 4.7
66 60 84 C B44.9
27 35 43 E D6.6
68 70 59 A D75.3
35 12 90 E A1.8
7 21 9 E C 19.3
6 10 7 .. E 19.9
5 7 6 B E 9.6
35 24 32 B C 20.5
81 85 81 C B18.7
46 19 52 B C 45.7
59 97 32 A E 106
85 55 83 B B18.7
59 53 57 E B18.2
44 48 26 C C 21.7
36 43 23 D D 5.7
50 68 44 .. C 37.0
54 8 98 E B 42.4
.. .. 59 .. B42.3
.. .. 46 .. C 51.4
.. .. 46 .. C+ 60.4
.. .. 52 .. D31.4
29 39 25 .. D+41.7
.. .. 33 .. E 39.9
.. .. 62 .. C+ 52.3
45 53 16 D C 1.8
.. .. 49 .. B 58.1
18 5 52 D E 23.5
23 8 41 B D+68.0
2 23 2 E E 6.6
13 9 12 .. E 1.0
78 29 89 D B+ 16.8
41 59 22 B B28.8
94 84 94 A D 49.6
1 38 1 E E 2.9
28 78 4 B E 28.5
40 78 19 D C 18.2
29 59 14 E D+4.7
10 12 17 E D 10.1
32 8 48 C B+ 3.7
73 51 90 D B 5.2
63 13 81 D B 10.4
22 25 12 C D 44.5
16 13 16 B C 13.4
81 36 97 D B 25.7
10 16 15 B D50.1
68 91 43 A D 30.9
42 30 71 .. D 9.5
10 2 4 .. E 5.5
93 80 98 B B 36.1
.. .. 57 .. C 25.5
71 68 61 C B5.5
27 69 5 C B28.5
65 94 26 A D63.3
.. .. 55 .. B27.5
19 17 4 D D18.9
48 60 39 B C+ 127
83 77 69 B B 99
40 47 48 E D 18.9
10 43 13 D E 23.1
29 44 24 B E 15.6
64 74 68 D C+ 30.4
33 55 18 B D84.9
66 61 58 A C+ 41.4
14 20 5 D C 5.0
76 84 71 A D 30.4
80 82 88 B B195
4 26 5 C D 54.1
18 37 5 C E 5.6
26 51 36 E D 11.0
88 88 83 A B 56.7
42 13 86 D C 6.1
47 60 36 D D 21.8
17 22 17 B B26.4
69 90 55 B B 25.1
59 13 87 C C+ 2.5
58 83 37 A C 69.9
21 23 28 E C 12.5
78 87 86 C D100
7 11 21 D D69.5
5 11 20 D E 71.8
11 21 11 C D 77.2
2 27 3 .. E 2.3
.. .. 40 .. E 8.8
.. .. 31 .. D9.5
.. .. 32 .. D 14.8
38 26 71 C B16.7
5 16 1 .. E 1.4
92 78 63 A B20.6
20 38 9 E B 4.9
28 43 30 E C 8.3
60 62 33 A D13.5
90 75 92 C B+ 15.1
30 58 21 C D32.9
37 58 31 C D+29.4
87 95 75 A B 17.8
94 90 91 C B+ 85.6
38 87 12 C E 100

Vol% Vol P
Regions 2.5 r RF 9.73 .21 +31 21m 12o

Regis
RGS 15.00 .09 +19 429 ..o
RegulusTheraRGLS 8.80 ... 22 366 ..o
Reinsinsr 1.7 RGA 86.53 1.60 17 223 10o
Reis
2.5 REIS 22.65 .42 +38 34 37
Relianc 2.9 RS 55.98 .59 14 447 11o
Reliv
RELV .45 .00 +287 55 ..
RelmWirlss RWC 3.85 +.20 +430 435 64
RelxNv 5.5 RENX 16.76 .30 30 102 6k
RelxPlc 2.3 RELX 17.73 .32 +90 431 6k
Relypsa
RLYP 27.67 .64 12 2.5m ..o
RemarkMd MARK 4.30 +.09 0 26 ..
RmaxHl 1.3 RMAX 37.36 .88 56 82 21o
RenaissIp .5 IPO 20.76 .24 +9 6 ..k
Renaissa 1.1 RNR 111.0 +.95 +25 293 9o
RenaSant1.9 RNST 34.99 .77 +73 268 17
ReneSolan r SOL 1.52 +.03 +271 1.4m ..o
RenwblEnrg r REGI 8.61 .27 +45 442 22o
RennFund
RCG .89 .11 +57 6 ..k
Rennova
RNVA 1.82 .15 +398 87 ..
Renren
RENN 3.64 +.02 26 212 ..o
RentACn 6.3 RCII 15.32 .27 38 722 7o
Rentech
RTK 3.02 .44 +1 349 ..o
Rentech 10 RNF 9.90 .09 55 43 6o
Rentrak
RENT 44.89 +.05 52 59 73o
Repligen
RGEN 28.93 1.15 27 277 99o
ReprosTh RPRX 1.32 +.10 60 448 ..o
Repsol 7.7 REPYY 11.05 .23 +30 157 17
RepubAir
RJET 4.38 +.04 38 774 6o
Republ 3.2 RBCAA 24.99 .48 3 17 15
RpblcFrst
FRBK 4.10 .05 19 32 68
RepblSr 2.7 r RSG 43.84 .46 +4 1.6m 21o
RschFront REFR 4.85 +.14 +1 32 ..o
Resmed 2.2 RMD 55.19 .94 +276 3.1m 21o
ResoluteEn REN .83 +.02 31 265 ..o
ResolutFrst r RFP 7.03 .22 +226 1.3m 17o
Resonant RESN 2.82 .07 11 23 ..
RescAm 6.3 r REXI 3.84 .06 +45 69 10
Resourc 19 RSO 13.15 +.62 +125 698 ..o
ResrceC 2.4 RECN 16.76 .49 24 113 21
Restaurnt 1.4 r QSR 35.99 .91 +25 1.6m ..o
RestoratnHrd RH.83.07 +2.26 +52 1.7m 30o
RetailO 3.8 ROIC 17.97 .20 +4 495 81
RetailPr 4.5 RPAI 14.66 .07 +248 3.5m 24
RetailMeNt r SALE 10.12 .11 62 380 15o
RetrctbTec RVP 3.07 .05 +56 13 17
Retrophin RTRX 20.94 .41 +33 766 ..o
RevanceTher RVNC 35.89 1.02 28 347 ..o
RevLgC 1.7 RWL 39.32 .64 +150 68 ..k
RevMidC .9 RWK 44.99 .71 +130 39 ..k
RevSmC .8 RWJ 51.92 .67 +191 58 ..k
RvshrUl 4.0 RDIV 27.75 .32 +25 18 ..k
Revlon
REV 27.97 .05 23 39 32o
RevADRFd 3.5 RTR 29.52 .52 +135 11 ..k
RevFin 1.2 RWW 48.46 .19 25 2 ..k
RevoltnLight RVLT .83 .03 +159 325 ..
RevNavA .7 RWV 48.51 +.15 0 0.8 ..k
RewlkRbtics RWLK 11.00 +5.00 +999 7.0m ..
RexAmerican r REX 51.46 .65 +41 171 8
RexEngy
REXX 1.06 +.06 +50 3.1m ..o
RexahnP
RNN .41 +.01 +61 631 ..
RexfordI 3.3 REXR 16.35 ... +8 588 99o
Rexnord
r RXN 17.66 .55 27 414 10o
Reynolds 3.2 RAI.45.50 .48 40 3.3m 23o
RhinoRe 27 RNO .29 +.01 +40 60 ..
RiceEnergy RICE 8.53 .06 +80 4.2m 99o
RiceMid 6.8 RMP 11.39 .18 +133 379 21o
RicebranTech RIBT 2.09 .02 +15 9 ..
Richard 4.4 RELL 5.42 .02 63 13 ..
RichmontMn RIC 2.92 .07 +78 229 13o
RigelPh
RIGL 3.55 +.02 +6 430 ..o
RightsdGrp NAME 8.17 .09 +16 57 ..o
Rignet
RNET 19.69 .15 20 159 ..o
RingEnergy REI 7.34 .51 +2 83 99o
RingCentralA RNG 23.67 1.80 +149 1.8m ..o
RioTinto 8.0 RIO 27.52 1.44 +33 4.3m 7
Ritchie 2.6 r RBA 24.19 +.12 +33 790 21o
RiteAid
RAD 7.88 .02 61 10m 32o
RitterPharm RTTR 1.67 .08 +4 49 ..
RivrVll 2.6 RIVR 34.80 .07 95 0.8 15
RiverfrntS 3.7 RIGS 23.86 .02 39 45 99
Rivervi 1.4 RVSB 4.36 .01 94 0.5 16
Roadrunner RRTS 9.86 .09 26 343 7o
RobrtHa 1.7 r RHI 45.81 .90 +59 1.6m 17o
RoboStx .2 ROBO 24.05 .14 +12 20 ..
RocketFuel FUEL 3.33 .15 58 170 ..o
Rockwell 2.9 ROK 100.0 3.36 +7 1.2m 15o
Rockwell 1.5 COL 89.74 .83 +25 844 17o
RockwellMed RMTI 10.00 .16 48 258 ..o
Rocky 3.7 RCKY 11.78 +.73 +88 90 9
RyMtCh 4.7 r RMCF 10.21 .09 32 9 14k
RofinSinar RSTI 26.73 +.22 28 90 18o
Rogers
r ROG 48.85 +.03 +22 170 14o
RogersC 4.2 RCI 33.99 2.45 +105 905 11o
RokaBiosci ROKA 1.29 +.02 70 26 ..
Rollins 1.2 ROL 26.51 .24 23 206 37o
RoperTe .5 ROP 184.6 1.82 +50 649 27o
RoseRck 16 RRMS 16.10 .85 +50 276 13o
RosettaG ROSG 1.24 +.05 53 136 ..o
RosettaStn RST 7.00 +.04 +55 95 ..o
RosStor .9 r ROST 53.86 1.07 20 2.5m 21o
Roundys
RNDY 3.60 +.02 16 793 ..o
RousePr 4.9 RSE 14.80 +.10 30 187 29o
Rovi
ROVI 11.02 +.06 7 1.6m 7o
RowanCos 2.1 RDC 18.89 .06 +24 3.7m 5o
RylcPA
RBPAA 2.06 .03 58 7 17
RoyalCa 4.3 RY 53.69 .75 40 997 7o
RoyalScotlnd RBS 8.78 .03 2 630 ..o
RoyalCa 1.6 r RCL 93.95 3.19 +23 2.3m 22x
RoyalDtc 7.3 RDSA 43.51 1.14 +17 4.7m 17
RoyalDtc 8.6 RDSB 43.71 1.23 +59 2.7m 18
RoyalGld 2.6 RGLD 35.57 1.10 30 703 79o
RoyaleEgy ROYL .38 +.04 +181 140 ..o
RycGlbVl 1.4 RGT 6.98 .18 +9 44 ..k
RoyceMC 17 RMT 7.05 .09 +25 259 ..k
RoyceV
10 RVT 11.34 .09 +12 349 ..k
RPC
1.6 RES 12.45 .34 +33 2.5m 99o
Rubicon
RBY .10 .00 30 1.6m ..
RubiconProjct RUBI 15.76 +.47 +34 588 28o
RubiconTech RBCN 1.25 +.13 +18 94 ..o
RubyTues
RT 5.58 +.22 17 374 ..
RuckusWrls RKUS 10.19 .17 9 1.3m 24o
RudolphTech RTEC 14.03 .21 +170 769 17o
RushEnt r RUSHA 20.99 .22 +149 501 10
RushEntB r RUSHB 21.04 +.01 +128 69 10
Ruths 1.5 RUTH 16.11 .13 +22 226 19o
Ryanair 2.5 RYAAY 83.80 .93 +36 565 13
RyderSys 2.9
R 56.67 2.59 +1 1.0m 9o

52-wk
Vol% Vol P

52-wk
Vol% Vol P
17 86 9 .. D 11.5 RyersonHldg RYI 4.15 .13 +121 190 3 25 47 15 .. D1.5 Semileds
LEDS .42 ... 94 1 ..k
80 78 50 A B 65.0 RymanHs 5.3 r RHP 52.88 1.07 +12 266 20o 48 41 50 C D 116 SmpraEn 2.9 SRE 95.95 .30 22 898 19o
44 17 45 B B 30.0 Semtech
SMTC 19.48 +.29 14 423 18o
S
75 81 79 E C+ 31.6 SenecaA r SENEA 28.50 .49 +51 26 14
30 12 51 C D5.6 SWSeed
SANW 4.12 .03 +86 101 58o
37 30 21 B E 23.8 SeniorH 10 SNH 14.24 .16 15 1.8m 19o
84 55 89 A B80.7 SAP
1.1 SAP 78.41 .07 4 1.0m 18o
26 36 15 E D 7.8 Senomyx SNMX 3.79 .01 38 157 ..o
96 90 84 B A11.9 SBFinl 2.0 SBFG 11.10 .27 +110 11 9
61 85 36 A D59.0 Sensata
ST 44.66 .18 45 875 16o
81 67 89 A B55.5 SEIInvst 1.0 r SEIC 52.47 1.30 +14 744 27x
62 62 55 C B70.5 Sensient 1.7 SXT 62.02 1.05 +8 166 20o
6 15 2 E C 5.3 SFXEntertain SFXE .33 .03 0 1.2m ..o
77 43 97 E B 2.3 Sequans
SQNS 1.88 +.01 46 80 ..
10 23 3 E .. 0.6 SGOCOGroup SGOC .39 .02 37 19 ..k
9 6 5 E C 4.8 Sequenm SQNM 1.40 .02 30 688 17o
82 35 92 D ANH SIFncl
1.2 SIFI 13.57 +.18 2 12 39
39 78 7 A E 18.6 SequentlBrd SQBG 7.00 .42 +287 1.3m 20
60 50 53 B E 135 SLGreen 2.6 SLG 112.8 1.56 +36 781 59o
31 2 31 .. B 52.0 SeresThera MCRB 42.50 1.35 +92 311 ..o
33 39 30 B D44.8 SLInds
r SLI 32.07 1.29 24 4 11
53 2 82 .. C+ 44.3 SeritageGrwA SRG 41.00 +.07 +4 290 99
24 33 16 B C+ 10.8 SLM
9 SLM 6.48 .27 24 3.0m 15o
63 85 53 B D32.0 Service 1.9 r SCI 25.82 .05 13 1.2m 21o
11 47 6 C E 60.3 SMEnergy .5 SM 20.09 1.53 +50 3.5m 14o
91 65 91 A A 39.4 Servicemstr SERV 38.27 .50 13 1.2m 22o
37 26 56 E B 1.9 SMTC
SMTX 1.58 +.02 +67 31 .. 97 78 91 C B+ 91.3 Servicenow NOW 87.27 .12 +14 1.6m 99o
92 93 84 B B 78.37SPSCommr SPSC 71.46 .98 14 72 95o 60 57 84 E C 6.2 Servicesrce r SREV 4.51 .12 22 222 ..o
6 12 7 E D22.9 SPX
16 SPXC 9.12 +.10 2 827 ..o 99 89 96 A B 49.97Servisf .5 SFBS 46.78 .40 46 57 20
22 65 16 D E 38.7 SPXFlow FLOW 26.44 +.58 9 380 8o 43 10 85 C D+12.9 Sevcon
SEV 9.99 .07 +9 3 30
98 92 82 A C 77.2 SS&CTec .7 SSNC 68.75 1.04 12 454 26o 2 23 3 E E 7.8 SevntySvnEnr SSE .90 .04 47 435 ..o
83 95 58 A C 152 SVBFncl
SIVB 122.5 2.31 +30 698 19o 53 91 18 A D 96.8 ShakeShack SHAK 38.54 1.63 +14 789 99o
93 76 77 A B34.0 S&TBanc 2.4 STBA 31.22 +.13 +29 102 15 81 78 97 C B10.5 Sharps
SMED 8.76 .11 73 24 87o
14 28 21 B D45.0 SabineRo 1.9 SBR 27.17 .58 +130 79 8 35 23 13 D D 6.8 Sharpsp 13 SHSP 3.45 .21 +93 17 ..
40 20 18 B C 34.4 SabraHl 8.3 SBRA 19.73 .28 7 473 17o 53 70 27 A D 27.5 ShawCmm 5.4 SJR 17.84 1.74 +130 976 9k
89 94 92 .. E 30.57SabreC 1.3 SABR 28.77 .77 29 1.4m 27x 47 58 58 .. B+ 49.8 ShellMi 1.8 SHLX 36.67 +.75 +139 879 36o
22 69 15 E C 4.6 SAExplortn SAEX 2.24 +.21 +96 17 .. 81 81 95 B C 51.3 Shenand 1.1 SHEN 44.13 .44 53 46 28o
1 9 2 E E 4.2 SafeBulk 4.4 r SB .90 .05 23 262 ..o 79 94 64 B B294 ShrnWl 1.0 r SHW 263.2 6.32 28 571 24o
17 18 23 .. D20.1 SafeguardSci SFE 14.36 .31 29 38 ..
19 63 5 B E 16.3 ShilohInds SHLO 5.17 .18 +23 63 6
46 17 48 D C 66.0 Safety 5.3 SAFT 53.32 .38 2 48 ..o
53 75 44 D B44.0 Shinhan 1.9 SHG 34.80 1.41 0 87 4
68 46 83 B B48.1 SagaCom 1.9 SGA 41.47 1.38 25 5 17
63 82 56 A E 17.8 ShipFnce 11 SFL 15.19 .54 +42 1.0m 6o
47 2 85 .. B 89.0 SageTherptcs SAGE 59.23 +1.74 +29 437 ..o
61 85 32 A C 270 ShirePlc .3 SHPG 199.6 .68 17 784 17o
28 9 18 C B 30.8 SagentPhrm SGNT 16.18 +.53 +93 673 99
44 59 37 D B30.0 ShoeCar 1.1 r SCVL 23.21 .13 9 114 16o
27 80 9 C E 56.5 Saia
SAIA 23.47 +.18 +17 276 10o
52 48 35 D D+42.1 Shopify
SHOP 26.53 +.32 30 374 ..o
10 13 14 D D6.6 Sajan
SAJA 3.79 +.09 70 0.9 94
66 50 86 D E 11.0 ShoreBa .8 SHBI 10.40 .05 42 13 21
43 79 23 D D 8.0 SalMedia5.4 SALM 4.79 .20 +24 18 9
80 70 97 C B+ 10.6 ShoreTeln SHOR 9.62 .19 55 265 29o
99 94 90 B B 82.97Salesforce CRM.78.43 .46 25 2.7m 99o
68 14 83 D B 49.1 Shutterfly SFLY 45.29 +.09 18 333 ..o
.. .. 6 .. E 24.5 SalntMi 16 SMM 9.14 .55 +82 276 ..
73 86 14 A B+ 74.3 Shuttershck SSTK 31.08 .27 45 321 26o
95 86 84 B B 34.4 Salisbu 3.5 SAL 31.69 +.19 +171 4 10
20 5 36 B B 11.6 Sibanye 3.2 SBGL 5.55 .36 +91 2.2m 12
54 62 59 .. A35.3 SallyBeauty SBH 28.53 .02 +31 3.0m 18o
3 2 2 .. E 26.7 Sientra
SIEN 5.48 +.40 +24 703 ..
32 26 98 D D2.0 SamsonOilGas SSN .53 ... 64 12 ..
98 88 88 A BNH Sierra 2.4 r BSRR 18.71 +.41 +449 89 15
1 7 3 B E 15.9 SanJuanB 10 SJT 4.08 .03 +13 237 7o
23 45 9 C D49.1 SierraWr
SWIR 16.28 +.02 32 343 16o
4 23 6 E E 16.1 SanchezEngy SN 3.85 .30 +11 2.4m ..o
14 23 12 E E 31.3 Sifco
SIF 10.45 .40 68 1 ..k
59 5 99 B A 23.2 SanchezPrd SPP 13.23 .18 +254 95 2
67 47 61 B C+ 91.5 SandrFa 1.2 SAFM 75.00 +2.15 +105 786 7o 31 29 22 C E 1.7 SifyTech 1.0 SIFY 1.05 +.03 +23 50 26o
54
78
25
D D12.8 SigmaDsgn SIGM 6.15 .03 35 419 16o
67 23 87 B A 101 SanDisk 1.6 r SNDK 74.83 .77 51 1.9m 20o
2 23 2 E E 2.5 Sandrdgen
SD .21 .02 +16 16m ..o 73 79 79 D B 9.1 Sigmatron SGMA 7.69 .01 +147 18 12
5 24 6 B E 4.4 SanbrdgM 74 SDR 1.51 .04 +32 264 1o 15 42 5 .. C 5.8 SignalGntcs SGNL .70 .04 66 74 ..
.
14 22 22 B D4.3 Sandridge 56 SDT 2.19 .12 +2 128 1o 98 96 90 A C+ 163 7Signature SBNY 154.7 2.65 +23 605 22o
.8 SIG.116.4 .58 3 1.0m 18o
8 43 5 B E 7.2 Sandrdg 45 PER 2.18 .15 +273 1.2m ..o 50 96 35 A E 152 SignetJ
4.5 SPIL 7.60 .02 +124 1.7m 13o
22 23 30 E B+ 4.4 SandstrmGld SAND 2.54 .15 26 528 ..o 74 45 82 B B 8.5 Silicon
82 84 77 B D30.0 SdySpg 3.6 r SASR 26.94 .35 23 42 16 61 58 56 C B+ 59.3 SilganH 1.2 SLGN 52.82 .94 23 205 17o
89 95 89 B B66.3 Sanfilippo JBSS 53.70 .41 54 37 19 58 84 25 B D+48.4 Silicom 3.7 SILC 26.92 +.11 35 21 12
SGI 5.45 .27 38 231 ..o
28 6 37 D B19.3 SngmoBio SGMO 9.42 +.09 10 928 ..o 28 7 38 E A 12.1 SiliconGrph
45 57 56 C E 25.6 Sanmina r SANM 21.25 +.34 +66 1.2m 9o 73 46 81 B B58.5 SiliconLab r SLAB 50.88 1.06 +2 233 23o
36 44 34 C C 55.0 Sanofi
3.7 SNY 42.94 .69 32 1.1m 13o 95 81 91 A B 37.67Silicon 2.3 SIMO 31.83 .10 14 306 15o
45 79 15 A D+26.8 Santnde 3.9 SC 15.44 .14 15 1.8m 5o 62 52 57 D D17.0 SilverBay 3.1 SBY 15.61 .02 +103 518 ..o
86 85 79 B E 12.7 Sapiens
SPNS 9.94 .11 67 25 24 83 78 97 .. B 16.2 SilverSpring SSNI 14.86 +.05 9 304 99o
SSRI 5.03 .27 +4 1.6m ..o
60 57 54 A C 18.0 Saratoga 8.0 SAR 14.81 +.04 +17 13 7k 32 49 34 D C+ 8.0 SilverStd
59 4 99 E B+ 42.0 SareptaThera SRPT 35.83 1.37 38 1.2m ..o 16 17 19 C B 24.2 SlvrWhe 1.7 SLW 11.94 .92 +3 4.6m 22o
27 23 18 C B42.4 Sasol
4.7 SSL 24.90 .68 +22 486 6 43 34 47 B C+ 16.1 Silvercre 4.1 SAMG 11.77 +.08 65 7 17
72 51 65 A C 60.9 SaulCen 3.2 BFS 53.25 .32 +21 39 40 99 92 92 A D 58.8 SimonsF 1.7 SFNC 52.76 .86 +14 171 17
24 24 35 D D128 SBAComm r SBAC 101.0 2.88 +60 1.8m ..o 91 88 79 A C 208 SimonPr 3.1 r SPG 193.5 +.13 18 1.1m 36o
66 57 58 C D 38.5 Sampson 1.9 SSD 34.49 .37 13 146 26o
87 67 89 C B+ 65.6 Scana
3.5 SCG 61.43 +.33 19 741 11o
99 92 97 A B+ 10.3 Simulat 2.2 SLP 9.20 .07 49 18 36k
48 53 37 C D+42.0 Scansource SCSC 33.66 .24 +44 224 13
78 41 94 C C 61.3 Sina
SINA 49.21 +.43 24 726 67o
27 37 32 C C 95.1 Schlumb 2.9 SLB 69.20 2.02 +1 8.2m 16
92 73 90 A B 35.9 Sinclair 2.0 SBGI 32.21 .72 46 558 14o
37 43 41 D D3.2 Schmitt
SMIT 2.59 +.05 88 0.3 ..k
11 11 14 C D+1.9 SinoGlob r SINO .90 .13 +49 12 11
20 19 33 E C+ 23.4 Schnitzr 5.1 SCHN 14.60 .34 34 232 99
56 78 72 E C+ 67.8 Sinopec 2.9 SHI 39.10 .45 34 7 15
29 22 41 D D+46.3 Scholas 1.6 r SCHL 36.76 4.43 +451 887 15o
59 43 75 E B6.2 Sinovac
SVA 5.34 .20 +133 204 ..o
30 58 23 D D49.0 SchlmA 2.8 SHLM 29.46 .09 25 119 12k 93 89 81 A B4.2 SiriusXM
r SIRI 4.02 .07 15 24m 36o
.. .. 70 .. E 40.8 SchwDvE 3.0 SCHD 38.79 .55 +99 1.0m ..o 92 79 90 B B 113 SironaDent SIRO 107.6 .16 38 234 28o
.. .. 36 .. C 26.9 SchEMkt 3.4 SCHE 20.05 .19 +37 977 ..o 11 9 8 D E 6.2 SitoMobile SITO 2.32 +.13 +102 51 ..
.. .. 31 .. D 26.8 SchwFdt 1.6 FNDE 18.80 .41 +12 166 .. 89 89 92 B BNH SixFlags 4.4 SIX 53.26 .24 11 672 45o
.. .. 47 .. D28.5 SchFdtIn 1.9 FNDF 24.16 .34 +3 211 .. 8 26 7 E E 8.5 Sizmek
r SZMK 3.58 .22 +96 178 ..
.. .. 63 .. C 29.1 SchwFdtI 1.5 FNDC 26.52 .23 18 59 .. 65 51 50 C B35.7 SJW
2.6 SJW 29.83 ... +28 54 22
.. .. 57 .. B30.9 SchwFdt 2.1 FNDB 28.53 .51 56 22 .. 44 57 28 C D 30.2 SKTelec 3.2 SKM 21.57 .08 34 354 8
.. .. 60 .. C 30.9 SchwFdt 1.8 FNDX 28.71 .43 15 203 .. 68 99 59 A E 54.5 SkechersA
SKX 30.23 .44 59 2.0m 18o
.. .. 49 .. B31.6 SchwFdt 1.3 FNDA 27.95 .36 +10 140 .. 16 30 9 C D11.8 Skullcandy SKUL 4.40 .13 +14 299 17o
.. .. 51 .. E 32.2 SchwInt 3.0 SCHF 28.05 .37 18 1.0m .. 41 67 28 E B14.0 SkySolar
SKYS 6.15 .03 80 0.5 ..
.. .. 57 .. B33.0 SchwInt 2.5 SCHC 29.02 .34 3 112 .. 45 53 15 A D6.6 SkyMobi MOBI 2.41 +.09 +210 225 7o
.. .. 66 .. E 55.0 SchwbIn 1.6 SCHR 53.62 +.08 32 52 ..k 45 48 28 D B 4.3 Skyline
SKY 2.68 .07 +319 54 ..k
.. .. 66 .. C+ 51.7 SchbShT .7 SCHO 50.46 +.01 41 142 ..k 45 32 82 .. C 7.2 SkylineMed SKLN 3.80 +.18 80 5 ..
.. .. 66 .. D 53.4 SchwUsA 2.1 SCHZ 51.59 +.12 8 263 ..k 33 49 10 D C 1.7 SkyPFrtJ
SPU .63 .01 30 42 2
.. .. 51 .. B44.1 SchUMC 1.5 SCHM 39.91 .49 +27 279 ..o 36 40 11 A C 4.8 SkystarB
SKBI 1.17 +.07 53 17 ..k
.. .. 76 .. D+43.0 SchwUsR 2.2 SCHH 39.61 .16 33 204 ..o
83 74 97 E B21.9 Skywst .8 r SKYW 20.19 +.10 +10 654 11o
.. .. 63 .. C 56.0 SchwbUS 1.4 SCHP 53.14 +.21 13 74 ..k 74 97 32 A D112 Skywk 1.3 r SWKS.77.80 1.17 41 2.3m 14o
.. .. 63 .. D+52.0 SchUSM 1.9 SCHB 49.21 .69 +109 1.3m ..o
85 84 81 C B+ 19.87Smart&Final SFS 17.90 .19 16 195 25
.. .. 66 .. C 51.2 SchwUSL 2.0 SCHX 48.75 .72 +25 696 ..o
3 25 3 .. D1.7 SmartTechA SMT .29 ... 60 89 ..
.. .. 66 .. E 56.0 SchwLCG 1.2 SCHG 52.95 .81 +251 849 ..o
75 62 99 E B3.9 Smartpr 1.7 SPRO 3.54 +.02 61 14 70
.. .. 66 .. C 45.0 SchwLCV 2.6 SCHV 42.62 .60 34 153 ..
98 97 98 A A 24.1 SmithWes r SWHC 21.57 .38 +9 1.7m 18o
.. .. 49 .. E 59.4 SchUSSC 1.4 SCHA 52.13 .59 9 268 ..o
93 97 91 A B81.2 SmithAO 1.0 AOS 76.51 1.65 21 629 26o
71 61 85 C B 47.5 SchtzM 3.8 SWM 41.77 +.27 +28 229 12o
23 39 20 E D 1.9 SmithMicro SMSI .73 .02 90 9 99o
88 88 77 A D+11.7 SciClone
SCLN 8.83 +.01 12 311 8o
61 42 53 A B39.8 Smith&Ne 2.4 SNN 33.46 +.51 +151 760 19
68 65 60 B C 56.0 Science 2.6 r SAIC 46.91 .40 +46 389 16o
89 66 87 B BNH Smucker 2.2 SJM 123.6 .43 +2 1.0m 26o
13 3 12 D D17.1 SciGames SGMS 8.11 .09 23 992 ..o
91 89 89 A D+174 SnapOn 1.4 SNA 170.5 .81 7 333 21o
52 63 48 C B18.3 Sciquest
SQI 13.02 .15 49 80 48
78 70 88 C C 39.1 SnydrsL 1.8 LNCE 35.94 .37 28 379 35o
10 47 3 D E 3.0 ScorpioBulkrs SALT .62 .04 61 721 ..o
23 27 35 C C 26.4 Sociedad 2.4 SQM 15.88 .59 +17 635 16o
46 78 29 B D 11.6 Scorpio 6.6 STNG 7.61 .48 +20 2.8m 6o
20 18 40 E B24.4 Sodastream SODA 16.83 +.48 +137 994 14o
65 64 77 B D+72.3 Miracle 2.9 SMG 65.10 1.21 15 209 18o
81 65 88 D C+ 71.8 Sohu.com
SOHU 56.20 +4.70 +211 931 ..o
46 48 56 C E 26.4 ScrippsEWA SSP 19.55 .31 +29 415 47o 38 46 42 C D20.8 SolarCap 9 r SLRC 16.34 .02 +42 255 10
70 91 34 A C 79.6 ScrippsA 1.7 r SNI 54.28 .75 23 1.1m 11o
78 84 60 A B 16.7 SolarSr 9 SUNS 15.17 .03 34 14 11
20 16 21 .. B15.0 Scynexis
SCYX 6.17 .36 5 8 ..
43 49 52 .. B 5.7 Solar3D
SLTD 3.01 .06 +34 275 ..o
11 11 29 D E 4640 Seabrd
SEB 2966 46.37 +33 0.4 19 68 30 88 D B+ 63.8 SolarCity
SCTY 57.26 +3.57 +111 9.8m ..o
60 45 92 .. A9.9 SeabrGld
SA 7.77 .83 +22 778 ..o 79 78 76 A C 43.0 Solaredge SEDG 26.08 +.33 +304 3.8m 27o
36 11 72 E B8.6 SeaChng
SEAC 6.90 .03 22 97 .. 98 93 95 A B 59.37Solarwinds r SWI 57.90 +.30 55 557 28o
96 72 85 A D+17.0 Seacoast
SBCF 15.51 .25 60 40 22 16 35 29 E C 4.7 Solazyme SZYM 2.46 .12 8 425 ..o
12 7 22 D B79.0 SeacorHldg r CKH 52.09 1.71 14 126 29o 86 58 83 B B56.7 SoleraH 1.7 SLH 54.12 +.22 17 719 18o
19 60 4 A D15.4 Seadrill
SDRL 3.83 .40 21 7.6m 1o 9 10 14 E D1.0 Solitario
XPL .44 .03 25 40 ..
7 31 2 B E 15.8 SeadrillP 72 SDLP 3.12 .25 +145 1.5m 1o 59 86 56 C C+ 27.8 SonicAu .6 SAH 23.30 .50 +65 453 11o
10 34 12 C E 69.4 Seagate 6.4 r STX 33.92 .86 22 4.0m 9o 93 94 86 A A36.7 Sonic 1.4 r SONC 30.82 .43 30 749 28
SOFO 5.34 +.09 +43 7 ..
55 86 39 C D55.8 SealAir 1.2 r SEE 43.07 .75 14 1.7m 17o 29 26 17 E D 10.5 SonicFdy
31 55 38 .. C+ 1.4 Seanergy
SHIP .66 .01 78 2 .. 52 56 53 C C 47.9 SonocoP 3.4 SON 40.63 1.14 +14 579 16o
25 60 25 E B10.9 SearsCanada SRSC 5.99 .23 56 19 ..k 33 46 24 E B+ 20.8 SonusNtwk SONS 7.24 +.25 +51 940 ..o
10 20 12 E D+46.2 Sears
SHLD 19.36 1.15 +51 940 ..o 45 78 55 E C 33.0 Sony
.8 SNE 25.13 .11 0 981 59o
35 30 42 E A13.9 SearsHm&Ot SHOS 8.03 .93 18 57 ..o 66 52 99 E C 3.9 SophirisBio SPHS 1.74 +.18 70 481 ..
SORL 2.44 .02 10 31 4o
41 64 24 B C 20.9 Seaspan 10 SSW 14.66 .80 +49 409 14o 29 18 51 D C 4.5 SorlAuto
25 2 37 E D+26.0 Seaspine
SPNE 16.32 +.03 52 31 .. 26 50 14 D D+26.8 SorrentTher SRNE 8.11 +.35 +5 411 ..o
35 3 59 E D52.3 SeattleGen SGEN 41.43 .72 52 475 ..o 34 36 13 B C+ 47.3 Sothebys 1.5 BID 26.48 .60 58 486 13o
61 66 76 D C+ 22.7 SeaWrld 4.5 SEAS 18.71 .23 33 1.1m 29o 50 40 38 C D+8.7 SothrlyH 4.9 SOHO 6.53 +.23 54 17 15
38 44 11 D B+ 19.6 SecondSight EYES 7.16 +.74 +264 2.1m ..o 85 47 85 B B10.0 SoufunH 5.4 SFUN 7.07 .13 46 3.6m 37o
79 89 82 C D 8.3 SecrtyNtl SNFCA 6.49 .05 61 4 6 92 77 89 B B+ 23.2 SoundFi 1.1 r SFBC 22.35 +.35 +3 3 13
88 78 86 B D+9.4 SelectBancrp SLCT 7.90 ... 65 2 14 .. .. 41 .. C+ 76.5 SourceC 5.2 SOR 65.45 .45 +179 83 ..k
4.5 SJI 23.50 +.09 +18 461 18o
58 92 31 A C 35.8 SelctCmft SCSS 22.64 .43 36 535 13o 51 19 41 B C 30.6 SJersey
52 22 40 B C 27.2 SelectI
10 SIR 19.62 .34 +10 474 16o 90 91 69 B C 81.8 SouthS 1.4 SSB 72.44 1.28 12 94 17
52 70 38 B D+17.2 SelMedH 3.2 SEM 12.37 +.22 9 845 12o 96 60 99 B A 17.9 Southcst
SOCB 15.01 .46 49 8 22
92 86 91 C B37.9 Selectiv 1.8 SIGI 33.99 .96 +45 321 12o 3 43 2 E E 14.8 Southcrs 66 SXE 2.40 .32 +181 535 ..o
3 26 4 E E 87.0 Semgrp 7.1 SEMG 25.34 1.12 +10 659 29o 81 65 78 C B+ 53.2 Souther 4.7 SO 46.51 +.18 +3 4.5m 16o
89 95 86 C B 6.1 7SemiMfg
SMI 5.16 .08 70 13 16 23 21 34 B C 33.3 SthrnCo 1.4 SCCO 24.94 .77 0 1.6m 19o

52-wk
6 6 6 6 6 High
99 98 94 A C+ 23.0
94 69 94 A B 24.7
97 89 86 A B+ 13.5
59 58 39 B E 29.9
96 98 86 B B51.3
78 54 81 C C+ 19.0
85 82 72 C B18.3
60 39 50 B D64.2
1 19 2 C E 31.5
98 94 91 A B105
57 39 79 D D27.4
92 83 82 C B 21.6
11 6 30 .. E 7.3
90 70 92 B B20.0
76 49 91 E B+ 5.1
22 2 29 D E 79.5
11 43 19 E E 5.7
43 72 22 C D 33.9
64 96 28 B C 29.5
.. .. 66 .. E 45.8
.. .. 67 .. D 19.6
.. .. 63 .. E 19.6
.. .. 62 .. D 59.6
.. .. 49 .. C 29.5
.. .. 38 .. D39.8
.. .. 57 .. B57.0
.. .. 57 .. D+26.4
.. .. 66 .. D 64.8
.. .. 62 .. C+ 34.8
.. .. 60 .. D+33.4
.. .. 69 .. C+ 79.4
.. .. 42 .. D+29.5
.. .. 67 .. D+30.8
.. .. 62 .. D+28.0
.. .. 51 .. D 49.8
.. .. 54 .. C 35.4
.. .. 54 .. D44.2
.. .. 66 .. B+ 30.8
.. .. 54 .. E 33.0
.. .. 67 .. C 32.0
.. .. 62 .. C 58.5
.. .. 42 .. D 91.1
.. .. 55 .. E 49.7
.. .. 52 .. C+ 26.9
.. .. 52 .. A30.5
.. .. 79 .. C 81.9
.. .. 79 .. B 51.4
.. .. 51 .. D+58.1
.. .. 64 .. D 51.6
.. .. 62 .. B81.1
.. .. 66 .. C 51.8
.. .. 51 .. C 45.4
.. .. 72 .. B 100
.. .. 30 .. C 83.7
.. .. 46 .. D+40.8
.. .. 58 .. C+ 42.6
.. .. 55 .. B56.5
.. .. 83 .. D 33.0
.. .. 65 .. B 25.6
.. .. 50 .. B 75.9
.. .. 40 .. C 125
.. .. 61 .. B77.4
.. .. 54 .. D 39.2
.. .. 56 .. C 58.2
.. .. 46 .. C+ 52.2
.. .. 76 .. C+ 61.3
.. .. 73 .. B63.6
.. .. 63 .. C 60.9
.. .. 70 .. A77.1
.. .. 41 .. C+ 56.6
.. .. 33 .. D58.6
.. .. 64 .. E 62.0
.. .. 38 .. E 52.5
.. .. 39 .. B62.8
.. .. 46 .. B37.2
.. .. 60 .. C 59.3
.. .. 76 .. A43.3
.. .. 78 .. B+ 69.2
.. .. 76 .. C+ 61.0
.. .. 11 .. B31.5
.. .. 36 .. D 27.5
.. .. 63 .. B66.3
.. .. 75 .. B 24.6
.. .. 69 .. D24.5
.. .. 73 .. C 24.7
.. .. 66 .. D59.1
.. .. 18 .. A30.8
.. .. 15 .. D56.2
.. .. 40 .. D67.3
.. .. 80 .. B 31.6
.. .. 40 .. C 51.3
.. .. 73 .. B 50.7
.. .. 73 .. B+ 78.6
.. .. 63 .. C 80.0
.. .. 65 .. B 100
.. .. 61 .. .. 60.1
.. .. 49 .. D 76.5
.. .. 62 .. B 160
.. .. 46 .. B89.8
.. .. 63 .. A+87.1
.. .. 54 .. C 129
.. .. 46 .. C 89.1
.. .. 65 .. B213
.. .. 68 .. .. 51.6
.. .. 72 .. B103
.. .. 61 .. .. 31.2
.. .. 59 .. B 103
.. .. 53 .. B111
.. .. 59 .. E 196
.. .. 48 .. B 111
.. .. 54 .. C 60.0
.. .. 69 .. C+ 37.3
.. .. 42 .. A25.7
.. .. 42 .. B52.6
.. .. 51 .. C 100
.. .. 33 .. C 33.1
.. .. 25 .. C 74.0
.. .. 40 .. C 48.4
.. .. 27 .. D+53.4
.. .. 46 .. C 96.2
.. .. 25 .. D36.8
.. .. 36 .. C 70.4
.. .. 38 .. C 51.2
.. .. 24 .. C+ 47.4
.. .. 40 .. E 69.5
.. .. 66 .. B55.4
.. .. 44 .. C+ 68.1
.. .. 57 .. C 42.5

Vol% Vol P
SthrnFst
SFST 21.85 .13 48 3 15
SthrnMO 1.5 SMBC 23.30 +.05 +49 6 12
SthrnNtl 2.5 SONA 12.69 .19 +135 33 17
Southsi 3.8 SBSI 24.36 .21 +115 215 20
Southwe .7 r LUV 43.51 1.29 24 5.1m 13o
Sthwst 1.4 r OKSB 17.68 +.12 +126 109 18
SthwstG 2.6 SGB 15.35 +.30 0 0.9 12
Southwes 3.1 SWX 52.79 .01 28 165 18o
SWEnergy SWN 5.15 .15 +18 19m 7o
SovranS 3.2 SSS 105.5 +.15 +12 267 34o
SPPlus
SP 24.01 .09 +18 41 23
SpanAm 3.4 SPAN 18.99 +.10 0 2 14
SpanishA SBSA 3.65 .34 +721 32 ..
SparkEn 7.9 SPKE 18.44 .38 +23 40 21
SparkNetwrk LOV 3.96 .03 26 24 26
SparkThera ONCE 45.52 .09 +32 506 ..o
Spartan 2.9 SPAR 3.42 ... +72 129 ..
Spartan 2.5 SPTN 21.87 .04 +54 294 11o
Sparton
SPA 20.79 +.62 +176 118 13o
SpBrTbl
BIL 45.68 .01 +16 2.3m ..k
SpdrBar .7 SIPE 19.30 +.10 50 0.3 ..k
SpdrBrc1 1.1 TIPX 18.89 +.03 97 0.2 ..k
SpBarAg 2.6 BNDS 57.18 +.15 41 58 ..k
SpdBcEm 1.5 EBND 24.68 .10 67 6 ..k
SpdrBar 6.6 JNK 33.72 .38 +57 21m ..
SPBaInt 1.3 BWX 51.22 .20 +20 334 ..
SpdrBrcInt 1.7 IJNK 21.72 ... 20 5 ..k
SpBarIn 1.2 ITE 59.93 +.10 46 87 ..k
SpdrBarcI 2.7 ITR 33.46 .03 42 97 ..k
SpdBrcIs 3.0 CBND 31.21 +.17 60 3 ..k
SpBarLT 2.6 TLO 70.93 +.78 76 30 ..k
SpdBcSt 5.8 SJNK 25.64 .16 +78 3.6m ..
SpdBcInv .6 FLRN 30.43 +.02 +57 47 ..k
SpdBrcMt 4.0 MBG 26.86 +.06 +36 38 ..k
SpdBrcC 4.9 CWB 45.16 .36 35 591 ..
SpdBcInt 1.8 IBND 30.72 .17 53 33 ..k
SpdBrcLt 4.6 LWC 37.89 +.26 +68 145 ..k
SpdBrcStC1.4 SCPB 30.39 ... +39 892 ..k
SpdBrcStI .0 BWZ 29.57 .13 39 17 ..k
SpdBrcStTm .8 SST 30.09 .01 26 26 ..k
SpdBarT
.0 IPE 54.65 +.25 +27 38 ..k
SpdrBiot .6 XBI 68.97 .77 34 2.8m ..
SpdrBlkS 4.5 SRLN 46.21 +.11 +4 183 ..k
SprBfCrs 4.1 CJNK 24.24 .28 +73 16 ..k
SpdBofa 4.9 EMCD 26.77 .38 50 3 ..k
SPDRCon 1.4 XLY 78.89 1.32 +29 9.1m ..
SPDRCnS 2.5 XLP 50.60 .66 +6 10m ..
SPIntTi 2.3 WIP 51.36 +.03 27 86 ..k
SpDblne 2.9 TOTL 48.72 +.03 6 359 99
SpdrDiv 2.5 SDY 76.06 .96 +34 1.1m ..
SpdrDjG 2.9 RWO 46.82 .41 +3 200 ..k
SpdrDjI 3.2 RWX 39.20 .58 +55 955 ..
SpdrDjR 3.2 RWR 91.66 .46 37 163 ..
SPDREne 3.3 XLE 60.38 1.52 +45 29m ..
SpdrEur 3.4 FEZ 34.87 .33 +167 5.0m ..
SpdRrStx 5.7 HFEZ 36.32 +.11 95 0.3 99
SpdrEurS 2.9 SMEZ 48.30 .61 78 6 ..
SpdFnSvSelSc XLFS 31.13 .56 +8 13 99o
SPDRFin 1.8 XLF 24.09 .35 +40 57m ..
SpdrGlblD 2.4 DGT 65.23 +.19 93 0.4 ..k
SpdrGold
GLD 100.5 2.25 +74 10m ..
SPDRHlt 1.4 XLV 71.83 .78 25 11m ..
SpdrHome .4 XHB 34.45 .74 +69 5.4m ..
SPDRInds 2.1 XLI 52.86 .89 +12 16m ..
SPDRMat 2.2 XLB 43.17 .88 +33 9.2m ..
SpdrMfsSy 1.6 SYE 59.28 +.03 36 0.7 ..k
SpdrMfsSy 1.1 SYG 61.61 .97 86 0.3 ..k
SpdrMfsSy 1.6 SYV 56.03 +.35 94 0.1 ..k
SprMsAc 2.7 ACIM 65.53 +.28 +73 6 ..k
SpdrAus 6.2 QAUS 43.53 .42 88 0.2 ..k
SpdrMCa 3.6 QCAN 44.71 .89 +33 4 ..k
SpdMsEa 3.0 QEFA 54.78 .39 0 2 ..k
SprMsE5 3.0 EMFT 38.71 .26 40 0.3 ..k
SpMEM 2.7 QEMM 47.74 .24 49 6 ..k
SpdMSxUS 2.5 CWI 31.08 .35 7 200 ..k
SpdrMsG 2.3 QDEU 51.78 +.31 30 0.7 ..k
SpMsIntRlEt HREX 41.39 .33 0 0.2 99
SpdrJap 1.3 QJPN 65.20 ... 90 0.1 ..k
SpMsUsa 2.0 QUS 59.81 +1.23 +9 2 99
SpdMetM 3.5 XME 14.45 .41 12 2.0m ..
SpdrMultA 1.8 RLY 22.18 .20 +381 296 ..k
SpdNvBB 4.0 BABS 59.80 .15 78 1 ..k
SpdNvBr 2.4 CXA 24.31 +.15 18 17 ..k
SpdNvBr .9 SHM 24.29 +.01 +40 693 ..k
SpdNvBr 2.3 TFI 24.32 +.09 +158 901 ..k
SpdrNS&4.6 HYMB 56.70 +.16 47 55 ..k
SpdrOGEq 2.8 XES 17.50 .79 8 490 ..
SpdrOGEx 2.5 XOP 29.56 1.05 +29 17m ..
SpdrPhrm .7 XPH 53.90 .83 +2 195 ..
SpdRlEstSlSc XLRE 31.09 .04 72 2 99
SpdrRetl 1.2 XRT 43.46 .93 21 3.9m ..
SpdrPrJ 2.9 JPP 47.07 .10 48 3 ..k
SpRus10 2.3 LGLV 74.51 1.11 31 1 ..k
SpRs200 2.8 SMLV 75.19 .62 +152 7 ..k
SpdrRuss1.9 ONEK 96.50 +.12 28 2 ..k
ONEY
ONEY 58.17 .51100 0.3 99
SpdrRus 2.2 TWOK 67.40 .36 83 6 ..k
SpdrRuss 2.3 THRK 152.4 +.09 +57 6 ..k
SpdrRuss 1.5 RSCO 79.60 .63 +324 7 ..k
SpdSP150 2.2 VLU 80.78 +1.36 75 0.4 ..k
Spdr400 1.2 MDYG 119.0 1.65 46 14 ..k
Spdr400 4.4 MDYV 77.86 .90 6 11 ..k
SPDR
2.0 SPY 204.9 3.17 +49 169m ..
Spd500Fossil SPYX 49.65 .40 96 0.7 99
Spdr500G 1.5 SPYG 100.8 1.48 1 27 ..k
Sp500HiDiv SPYD 29.39 .22 63 4 99
Spdr500 2.5 SPYV 96.53 1.12 +87 16 ..k
Spdr600Sm 1.4 SLY 101.6 1.13 +99 31 ..k
Spdr600S 1.1 SLYG 182.1 1.79 38 11 ..k
Spdr600 1.7 SLYV 97.76 .92 +49 35 ..k
SpdrSPAe .9 XAR 52.92 .51 2 39 ..k
SpdSPBan 1.6 KBE 34.30 .57 +54 3.0m ..
SPBRIC40 2.9 BIK 19.28 .22 32 11 ..k
SpdSPCpM 2.3 KCE 43.39 .71 73 6 ..
SpdChin 1.7 GXC 74.62 .96 +78 118 ..k
SpdrEEu 4.7 GUR 23.13 .07 39 4 ..k
SpdEMEA 3.8 GAF 50.68 +.64 +354 19 ..k
SpdrEMS 3.1 EWX 37.75 .31 3 88 ..
SpEmLtA 3.4 GML 36.72 +.09 52 3 ..k
SpEmAsP 1.6 GMF 75.56 .59 37 27 ..k
SpdrS&P 5.5 EDIV 24.33 .14 43 61 ..
SpdEMkt 2.5 GMM 52.81 .56 48 27 ..k
SpdrSPGb 3.3 GII 41.48 .66 95 1 ..k
SpdrS&P 4.1 GNR 31.75 .91 +31 238 ..
SpdrSPG 4.5 WDIV 57.76 .62 25 7 ..k
SpdrS&PH .2 XHE 46.95 .28 61 4 ..k
SpdrSPHt .1 XHS 57.18 +.18 2 32 ..k
SpdrICn 2.1 IPD 37.28 +.18 +22 3 ..k
D13

52-wk
Vol% Vol P

.. .. 75 .. B 52.0 SpdrICn 2.0 IPS 41.25 +.25 82 4 ..k
.. .. 26 .. D 22.9 SpdrIEn 5.0 IPW 15.03 .28 +311 36 ..k
.. .. 60 .. D+55.6 SpdrIHl 1.5 IRY 49.98 .30 8 7 ..k
.. .. 51 .. B+ 32.1 SpdrIIn
2.0 IPN 28.00 .22 +43 6 ..k
.. .. 31 .. B 22.7 SpdrIMa 3.7 IRV 16.34 .20 +169 4 ..k
.. .. 60 .. C 28.0 SpdrITe
3.1 IST 25.17 .24 3 3 ..k
.. .. 49 .. B18.5 SpdrIUt 3.9 IPU 16.08 .07 25 5 ..k
.. .. 72 .. C 73.2 SpdSPIn 1.8 KIE 69.13 1.04 +481 657 ..
.. .. 30 .. C 46.6 SpdrIntD 6.2 DWX 33.12 .63 +38 299 ..
.. .. 55 .. E 42.2 SpS500I 5.5 HDWX 38.47 .51 0 0.3 99
.. .. 51 .. D+26.9 SpdrIFn
3.2 IPF 19.63 +.23 +550 22 ..k
.. .. 60 .. B33.5 SpdrInt 2.2 MDD 29.45 +.07 +270 30 ..k
.. .. 57 .. D 31.6 SpdrInt 1.7 GWX 28.31 .36 27 87 ..k
.. .. 62 .. E 35.2 SpdrInt
.9 IPK 31.32 .63 56 1 ..k
.. .. 50 .. D+282 SpdSpMd 1.4 MDY 254.3 3.10 41 1.1m ..
.. .. 73 .. C 46.3 SpdS&PRe 1.7 KRE 42.43 .59 +26 6.2m ..
.. .. 46 .. D+20.1 SpdrSPR 4.5 RBL 14.82 .07 28 6 ..k
.. .. 76 .. B+ 53.1 SpdrSPSo .4 XSW 50.63 .62 +2 5 ..k
.. .. 57 .. B61.1 SpdrS&PTe 1.3 XTL 55.75 .47 +75 6 ..k
.. .. 33 .. C+ 55.7 SpdrS&P .6 XTN 43.52 .69 +342 215 ..k
.. .. 48 .. C 30.1 SpdWldx 2.9 GWL 25.91 .31 32 120 ..k
.. .. 79 .. C 46.5 SpdrSemi .5 XSD 43.51 .32 +44 243 ..
.. .. 57 .. B 36.5 SpdSsga 2.8 GAL 33.36 .13 +72 84 ..k
.. .. 54 .. C 34.1 SpdrSsga 3.3 INKM 30.03 .02 +44 15 ..k
.. .. 67 .. B+ 41.0 SpdrSsgaU .4 ULST 39.91 .02 85 1 ..k
.. .. 44 .. B37.9 SpdrStx 3.8 FEU 31.84 .37 30 32 ..k
.. .. 77 .. C+ 44.7 SPDRTech 1.8 XLK 43.22 .69 +12 12m ..
.. .. 61 .. C+ 49.8 SPDRUtil 3.6 XLU 43.49 +.09 +10 13m ..
.. .. 70 .. B45.5 SpdrWFPf 5.8 PSK 44.74 +.29 65 49 ..k
.. .. 69 .. B183 SpdrDow 2.3 DIA 175.1 2.54 +37 8.5m ..o
.. .. 48 .. E 15.8 SpecOpps 2.5 SPE 14.05 .06 44 10 ..k
56 92 30 A C 60.1 Spectra 6.1 SEP 40.68 .23 +51 769 9o
15 37 17 C D38.5 Spectra 6.5 SE 22.94 .98 +50 8.7m 17o
24 2 12 D B 37.0 Spectranet SPNC 14.04 +.11 57 294 ..o
94 89 75 B A106 Spectrum 1.3 r SPB 99.0 .52 0 233 22o
30 23 32 D D 7.7 SpectrmPh SPPI 5.86 +.01 49 570 ..o
8 15 2 E E 3.2 SpeedComrce SPDC .07 +.01 +999 12m ..
52 61 50 D B 25.7 Speedwy 3.1 TRK 19.55 .47 +26 47 27
9 2 3 D E 7.5 Sphere3D
ANY 1.33 .15 24 253 ..o
13 55 1 E E 1.2 Spherix
SPEX .15 .00 56 408 ..
71 84 57 B E 58.0 SpiritAero
SPR 48.44 1.24 26 861 12o
68 95 13 A B83.5 SpiritAir
SAVE 40.43 1.04 17 2.0m 9o
70 78 51 D C 13.0 SpiritRe 7.0 SRC 10.03 .17 5 3.3m 30o
51 78 36 C D 76.9 Splunk
SPLK 54.30 1.12 3 1.7m 99o
32 25 56 D D 21.7 SpokHl 3.0 SPOK 16.66 .15 +37 97 19
67 75 92 .. C+ 14.9 SprtsWrh SPWH 12.12 +.11 25 231 21o
51 68 44 D C 28.9 SpragueR 9 SRLP 21.00 +.05 +18 33 3
16 28 22 E D 5.5 Sprint
S 3.60 .09 53 8.6m ..o
.. .. 28 .. D7.6 SprottF 8.5 FUND 5.63 .04 +96 136 ..k
.. .. 26 .. B+ 22.0 SprottGl .3 SGDM 12.42 .89 +94 152 ..
.. .. 26 .. D 29.2 SprottGldMrs SGDJ 18.97 1.04 6 7 99
.. .. 40 .. C 10.9 SprottGld PHYS 8.61 .19 +108 1.2m ..k
.. .. 25 .. C 9.0 SprottPhysicl SPPP 5.99 .19 51 35 ..k
.. .. 34 .. D7.4 SprttPhySilv PSLV 5.27 .17 +63 569 ..k
87 91 49 A B+ 38.5 SproutsFarm SFM 25.69 .12 19 1.4m 32o
48 15 52 D .. 14.8 SquareA
SQ 12.32 +.05 88 617 ..o
66 49 80 C D21.6 StJoe
JOE 18.19 .50 4 427 ..o
64 82 35 A C 80.8 StJudeM 1.9 r STJ 61.06 1.13 +1 1.8m 13o
35 25 37 E B10.8 StaarSurg STAA 7.61 .16 56 42 99o
26 54 6 D E 10.2 Staffing360 STAF 3.93 .07 89 0.2 ..k
36 2 44 D D27.6 StagInd 7.3 STAG 19.01 +.22 17 483 ..o
6 18 9 D D 23.3 StageSt 7.0 SSI 8.53 +.25 11 960 8o
99 99 99 A B 109 Stamps
STMP 106.3 1.54 +7 341 29o
87 65 97 C C 115 Stancorp 1.2 SFG 113.7 +.01 +37 252 19
76 69 86 C B45.7 StdrdMt 1.5 r SMP 39.84 .66 +27 145 17
72 79 71 B B93.1 Standex
.7 SXI 80.43 .93 13 63 17
51 78 43 E D 3.6 StanleyFurn STLY 2.68 +.03 82 2 20
78 66 83 C C 111 StnlyBlk 2.0 SWK 107.5 1.86 +44 1.8m 18o
83 73 65 B B+ 30.0 Stantec 1.2 STN 25.06 .20 74 4 13
7 42 11 D E 19.4 Staples 5.1 SPLS 9.48 .08 +92 20m 9o
6 9 1 D E 6.7 StarBulkn SBLK .71 +.04 30 340 ..o
45 43 53 D C+ 10.0 StarGa 5.2 SGU 7.32 +.03 45 43 11
92 94 92 A D+64.0 Starbuc 1.1 r SBUX.59.52 .83 +9 9.0m 37o
18 23 12 E D22.0 Starret 4.1 SCX 9.75 +.24 +12 17 16
20 3 14 E D 10.1 Startek
SRT 3.51 .04 66 4 ..
48 84 32 B D 88.0 Starwoo 2.2 HOT 66.94 1.27 48 1.9m 20o
58 64 44 A B24.8 Starwd 9 r STWD 20.78 +.12 35 1.5m 9o
43 18 42 D D26.9 Starwd 3.4 SWAY 22.45 .15 3 235 ..o
45 36 44 A C 46.6 StarzA
STRZA 33.28 .84 6 738 12o
49 28 35 C D27.4 StateAu 1.9 STFC 20.58 .69 +28 36 8
77 25 80 B B23.7 StateBa 1.3 STBZ 21.24 .24 +21 148 20
88 82 49 A B 13.1 StateNatl 2.5 r SNC 9.57 .12 39 67 10
46 56 37 B C 81.3 StateSt 2.0 r STT 66.40 2.21 +44 3.8m 13o
14 11 28 D C 21.7 Statoil
4.9 STO 13.71 .68 +45 4.6m 15o
13 9 9 .. D 11.1 Steadymed STDY 2.67 .03 22 9 ..
6 14 9 C E 7.1 StlthGas
GASS 3.03 .07 +101 79 8o
25 27 37 C D+23.2 SteelDy 3.2 STLD 17.01 +.20 +77 5.1m 16o
3 9 12 E E 24.9 SteelExcel SXCL 13.14 +.04 34 9 ..k
47 39 60 D D 19.5 SteelPartnrs SPLP 16.94 +.78 +55 27 ..
83 95 75 C B20.5 Steelca 2.4 SCS 19.11 .19 14 421 18
22 54 13 C E 13.0 SteinM 4.3 r SMRT 6.96 .02 +53 281 9o
36 22 26 E .. 9.7 StellarBiotec SBOT 7.57 .22 +37 29 ..
32 20 31 B D+12.8 StellusCa 13 SCM 9.78 .24 50 24 7
28 40 12 D B 1.4 StemCells STEM .44 .00 54 393 ..
21 20 6 D D18.9 StemlineThr STML 6.33 +.08 +37 136 ..o
68 66 93 D C 55.7 Stepan
1.5 SCL 51.52 .26 9 86 16o
23 39 13 .. D 3.0 Stereotxs STXS .85 .03 30 64 ..o
58 78 34 A C 151 Stericycle
SRCL 118.7 +.05 32 790 26o
96 84 89 A B77.5 Steris
1.4 STE 73.57 .53 42 663 22o
98 85 93 A B17.8 Sterling 1.7 STL 16.88 .38 +57 1.3m 18o
75 49 97 E A+6.7 SterlingCons STRL 6.40 +.13 +73 186 ..o
44 69 24 B C+ 44.7 SteveMaden SHOO 30.54 .22 28 550 17o
63 47 55 C C 44.0 Stewart 3.2 STC 36.95 1.20 +14 117 21o
48 63 29 B C 59.9 StifelFncl
SF 42.75 .66 0 523 15o
7 23 18 E E 15.4 StillwtrM
SWC 8.49 .31 20 1.3m ..o
24 17 31 E D+10.0 STmicro 5.1 STM 6.61 .06 10 781 25o
87 68 85 A C 42.0 StockYard 2.2 SYBT 38.04 .70 24 24 15
3 23 4 E D19.7 StoneEgy
SGY 4.02 .21 5 2.9m ..o
.. .. 34 .. C 15.7 StoneHrb 15 EDI 11.61 +.12 23 36 ..
.. .. 31 .. E 17.5 StnHrbr 18 EDF 11.95 +.19 35 42 ..
59 64 44 A D 22.2 Stonecst 8.4 BANX 16.57 .18 +52 34 13
99 90 84 A C 34.0 Stonegt 1.0 SGBK 32.32 .67 34 25 16
6 23 8 D E 12.5 StonegtMrtg SGM 5.19 +.13 79 17 28
37 16 65 E C 32.1 Stonemr 9 STON 27.60 +.02 +1 144 ..o
81 86 90 D B+ 15.0 Stoneridge
SRI 13.94 .36 26 63 14o
97 99 83 A C+ 24.17StreCap 4.7 STOR 22.95 +.01 19 581 36o
15 23 12 D B50.0 StrghtPathB STRP 16.72 .03 73 249 ..o
11 26 12 C B84.9 Stratasys SSYS 25.85 +.97 +68 1.8m 38o
.. .. 80 .. D 9.1 Stratgic 8.0 SGL 8.77 .10 +73 123 ..
38 40 32 C C 89.9 Strattec .9 STRT 59.15 .70 43 7 14
57 49 83 D D17.4 StratsPrptys STRS 15.80 .70 81 0.5 15
56 29 74 B C 75.0 StrayerEd
STRA 59.14 +1.09 12 109 15o
22 55 4 E E 4.4 Streamline STRM 1.24 +.01 +569 339 ..
50 2 99 .. B+ 14.3 StrngBrdgBio SBBP 6.08 +.07 79 15 ..k
69 80 53 A E 105 Stryker 1.6 r SYK 92.71 1.22 +2 1.6m 18o
27 39 19 D D6.3 StudentT 12 STB 3.58 .10 +1 133 99o
77 66 90 C C+ 66.1 SturmRu 1.9 RGR 58.86 .83 26 153 37o
7 22 10 E E 45.9 SuburbP 15 SPH 23.34 .98 +60 484 16o
D14

52-wk
6 6 6 6 6 High
72 96 40 A D 29.7
87 68 85 B C 31.4
44 32 56 C B 9.3
48 27 51 D B 3.6
74 75 56 B E 13.1
72 78 51 C D+14.6
52 78 30 D D 28.6
19 53 8 E D+41.2
91 94 65 A B14.3
36 5 52 .. B14.8
75 78 79 E C 22.2
95 91 80 B C 72.9
44 39 41 B B42.4
73 80 50 C B36.7
1 25 2 E E 20.0
11 75 5 C E 26.3
22 19 43 D D+33.5
6 9 3 E B 33.5
9 17 6 E D+27.9
20 48 6 E C 3.7
5 3 13 E D+2.0
7 40 13 E E 46.7
70 89 36 B B 54.8
25 28 16 D C 12.6
57 45 72 C B+ 35.1
82 67 91 D A13.3
91 65 89 D B+ 15.5
10 22 3 E E 6.9
64 67 36 C B18.0
77 86 80 C D+45.8
45 80 16 A E 42.0
34 73 6 B E 14.4
6 43 1 E E 2.9
5 23 5 C E 4.3
13 23 18 E B 27.0
52 72 53 E C 20.5
72 79 58 B C 23.7
41 38 60 D E 23.3
34 62 20 .. B12.0
20 23 18 E C 2.2
45 64 33 C B8.9
47 22 91 .. C+ 22.3
85 75 86 A B41.0
68 85 32 A D+27.7
97 76 91 C B+ 13.8
1 13 3 E E 4.9
1 23 1 E E 4.8
25 68 10 B D29.2
22 10 15 E C 2.6
.. .. 50 .. C 12.6
89 83 95 D A33.0
46 52 39 B B 27.3
88 75 94 C B31.9
74 48 91 E B 9.7
53 56 78 E B+ 2.8
10 42 6 D D18.8
81 90 69 A C 102
81 97 28 A D+52.5
75 73 58 A D36.4
51 20 91 .. C 10.2
27 53 25 B E 13.5
48 70 23 D C 12.9
53 49 81 B C 98.2
77 66 89 C C 96.9
61 71 53 A D52.8
85 58 89 B C 33.8
11 44 1 .. E 3.2
91 87 59 A B 53.0
30 37 79 E D 2.1
39 4 75 .. C 4.3
33 19 44 B B8.2
13 38 13 E C 2.9
75 52 80 C D 42.0
13 15 4 E D 3.1
26 25 35 E C 14.8

Vol% Vol P
Sucampon SCMP 17.46 +.40 46 371 24o

Suffolk 1.5 SUBK 27.25 1.26 +491 129 17
Sumitom 2.8 SMFG 7.62 .09 +5 1.2m 9o
SummerInf SUMR 1.90 ... 63 16 95
SumitFn 2.8 SMMF 11.30 .00 22 5 7
SummitH 3.9 INN 12.15 .16 +7 356 36
SummitMat SUM 19.17 .58 25 539 18o
SumitMd 14 SMLP 15.59 .26 2 274 ..o
SummitSt 3.5 SSBI 13.60 .04 +207 8 10
SumitThera SMMT 10.96 +.21 +500 33 ..
SunBancorp SNBC 20.71 .23 23 19 60o
SunComm 3.7 SUI 69.52 .34 16 323 99o
SunHydr 1.2 SNHY 31.06 .33 17 68 21o
SunLife 3.8 SLF 31.29 .56 +17 499 8o
Suncoke 17 SXC 3.51 +.46 +16 1.6m 43o
SunCoke 33 r SXCP 6.80 +1.50 +82 467 4o
SuncorE 3.4 SU 25.40 .18 +27 5.2m 19o
SunEdison SUNE 6.25 +.04 33 34m ..o
SunedisnSmi SEMI 7.95 +.19 +47 391 ..o
Sunesis
SNSS .87 ... 12 380 ..o
SunlinkH
SSY 1.02 .02 51 8 ..
SunocoL 7.9 SXL 23.08 .53 +107 2.9m ..o
Sunoco 8.3 SUN 36.00 .98 5 323 13o
SunOpta
STKL 6.73 .14 44 535 21o
Sunpower SPWR 27.66 .25 +104 3.4m 39o
Sunrun
RUN 12.71 +1.08 +531 3.6m ..o
SunshnBanc SBCP 15.02 +.20 16 6 ..
SunshnHeart SSH 1.28 .07 +61 154 ..o
Sunstone 3.8 SHO 13.56 .18 +27 2.6m 29o
Suntrust 2.2 r STI 43.24 .83 19 3.3m 12o
SuperMicro SMCI 22.84 .39 65 224 10o
Supercom r SPCB 4.49 .16 +4 224 5k
SupTech
SCON .21 +.03 +164 1.4m ..
SuperiorDrill SDPI 1.03 .02 +66 60 ..
Superior 2.4 SPN 13.09 .80 +11 3.0m ..o
Superio 3.9 SUP 18.26 .40 12 82 22o
Superio 2.0 SGC 16.20 .50 +87 53 18
SuprnsPhrm SUPN 13.84 +.19 20 648 65o
Suprvalu
SVU 6.74 .11 57 1.6m 8
Support
SPRT 1.06 ... 5 227 ..
Supreme 1.7 STS 6.90 .20 +54 18 11
SurgeryPtnrs SGRY 20.71 .09 +86 482 ..o
SurgicalCare SCAI 40.20 +2.50 +261 671 19o
Surmodics SRDX 20.25 +.02 +101 103 20o
Sussex 1.2 r SBBX 13.32 .18 +36 6 17
SutorTchn
TOR .64 .02 16 7 ..k
SwiftErgy
SFY .16 .02 28 374 ..o
SwiftTrnsp r SWFT 14.17 .07 17 2.7m 9o
Swisher
SWSH .97 +.01 +29 68 ..
SwssHlv .6 SWZ 10.81 .04 +99 65 ..k
SykesEnt
SYKE 31.20 .58 42 168 16o
Symntc 3.0 r SYMC 20.16 .31 +24 7.1m 11o
Symetra 1.4 SYA 31.64 .03 +93 871 17
SymetrySrg SSRG 9.45 +.25 +381 105 ..
Synacor
SYNC 1.73 +.04 48 29 99
Synalloy 4.8 r SYNL 6.29 .35 +82 60 5
Synaptics SYNA 79.83 .01 4 472 12o
Synchronos SNCR 36.14 1.30 0 432 16o
SynchronyFinl SYF 30.01 .52 54 8.0m 11o
SynrgyPhm SGYP 6.04 .04 42 963 ..o
SynrgyRsrcs SYRG 9.07 .42 +121 3.2m 26
SyneronMed ELOS 7.74 .03 65 92 36o
Syngenta 2.7 SYT 74.24 2.02 40 387 20
Synnex
.9 SNX 91.03 1.68 37 132 14
Synopsys r SNPS 45.22 .50 17 734 16o
Synovus 1.5 r SNV 32.28 .32 +52 1.4m 20o
SyntaPhrma SNTA .32 .01 50 1.2m ..o
Syntel
SYNT 45.57 .66 44 82 15o
SynthEnn SYMX 1.03 +.02 13 92 ..
SyntheticBiolg SYN 2.43 ... +16 1.1m ..
Synutran r SYUT 5.08 .02 23 39 6
Sypris 8.0 SYPR 1.00 .06 61 50 ..
Sysco
3.0 SYY 41.25 .29 0 4.1m 22o
SysorexGlbl SYRX .59 .01 65 53 ..
Systemax
SYX 8.40 +.07 +61 30 ..
T
98 97 98 A A NH 7TALEduc
XRS 48.01 +.52 +1 796 32o
78 83 80 D D+8.1 TATTech 3.4 TATT 6.86 .14 +211 6 15
60 45 41 C B17.3 TCFFncl 2.1 TCB 14.25 .19 +3 1.4m 15o
59 62 44 A C 16.9 TCPCap 10 r TCPC 14.11 +.12 +67 292 6o
3 11 2 B E 7.2 TCPIntl
TCPI .80 .07 65 54 2k
32 74 17 A E 78.5 TCPipel 8.4 TCP 42.43 .02 +12 188 14o
70 70 61 A C 39.1 TDAmtr 2.0 AMTD 34.83 .87 +14 2.9m 23o
95 92 94 C B 19.3 TFSFncl 2.1 TFSL 19.06 .17 +16 285 76o
56 65 49 A D+12.7 THLCred 12 TCRD 11.07 .12 +31 160 7o
.. .. 38 .. B19.5 THLCredi 8.8 TSLF 14.97 +.02 +24 30 ..k
5 9 13 E E 1.3 THTHtTrns THTI .49 .06 73 3 ..
58 82 56 C D 6.9 TICCCap 18 r TICC 6.20 +.01 7 323 4
27 51 11 D B24.5 TIMPart 2.3 TSU 9.29 .07 +3 1.8m 6o
80 78 71 A B 76.9 TJXCos 1.2 r TJX 70.65 1.20 10 3.3m 21o
74 79 60 A D 18.6 TpgSpec 9 TSLX 16.95 +.20 +102 309 8
90 78 90 D C+ 5.5 TSR
TSRI 4.70 .01 +25 3 29k
59 45 87 D C 43.4 TMobileUS TMUS 39.20 +.07 +2 4.9m 65o
22 5 14 D B24.0 T2Biosys
TTOO 10.43 .19 31 106 ..o
74 99 57 B C 131 TableaSftr DATA 90.21 1.99 44 655 99o
23 11 22 B C 16.1 TahoeRe 3.0 TAHO 8.07 .67 6 1.0m 26o
50 54 68 E C 1.1 Taitron
TAIT 1.01 +.04 +18 8 ..
.. .. 39 .. C+ 18.5 TaiwanFd
TWN 14.62 +.07 63 3 ..
84 79 77 A C 25.8 TaiwSem 2.5 TSM 22.96 .20 +2 8.9m 11
98 78 96 A B37.0 TakeTwoIS TTWO 35.85 .38 25 1.0m 12o
28 34 14 B C 42.5 TALIntl
17 TAL 16.79 +.04 31 334 5o
22 43 3 C E 20.3 TalenEnrg
TLN 5.86 .33 10 1.4m ..o
40 95 6 B D+35.0 Tallgrass 4.2 TEGP 13.58 .66 13 262 42o
49 83 24 A D53.7 Tallgrass 6.9 TEP 35.02 .73 +103 417 17o
88 60 89 B B+ 18.4 Talmer .2 TLMR 17.44 .22 +31 334 22o
55 40 44 D B+ 14.3 TandemDiab TNDM 11.10 .35 19 154 ..o
44 47 35 B B9.5 TandyLthr r TLF 6.97 .15 83 0.9 10
81 97 56 A E 40.8 TangerF 3.4 SKT 33.29 .02 +99 1.6m 26o
47 39 29 B A 14.9 Tangoe
TNGO 8.50 .15 49 206 16o
19 25 4 A E 34.0 Tantech
TANH 5.27 .01 72 61 8k
9 2 17 .. B0.9 TanzRy
TRX .27 .01 4 109 ..o
60 3 93 E B+ 4.0 TaomHdg TAOM 3.57 .03 +610 211 ..o
95 83 83 A B 14.87TarenaA r TEDU 11.00 .21 33 173 24
6 11 4 C E 50.4 TargaRes 21 NGLS 15.28 .81 +68 2.6m 18o
15 39 3 C D108 TargaRs 13 TRGP 26.42 1.86 +49 2.0m 22o
52 75 43 C D85.8 Target 3.1 r TGT 72.33 1.47 +14 6.7m 15o
89 90 74 A B+ 173 TaroPharm TARO 153.6 .21 37 74 12o
7 42 8 E D1.1 Taseko
TGB .34 .03 33 103 ..o
41 71 13 B D 36.0 TASER
TASR 16.98 +.20 47 1.1m 47o
7 29 4 .. E 0.8 TasmanMetals TAS .17 .02 +94 73 ..k
28 28 32 C B 51.8 TataMot .5 TTM 28.43 .46 49 865 15o
82 81 74 B C 85.3 Taubman 3.0 r TCO 75.23 +.34 15 476 9o
86 87 93 B D 17.4 TaylrDvice TAYD 14.41 +.07 +54 18 17k
54 47 26 B E 21.6 TaylorMris r TMHC 15.45 .68 +53 680 12o
.. .. 64 .. C 5.5 TCWStrat 3.8 TSI 5.26 +.02 14 62 ..k
52 65 57 B E 73.7 TeConnc 2.1 TEL 63.39 .80 13 2.1m 17o
60 91 19 A E 70.2 TeamHlth
TMH 44.20 1.10 6 971 16o

52-wk
Vol% Vol P

51 59 25 B B47.6 Team
r TISI 32.75 1.03 31 97 17k
17 5 8 E E 3.2 TearLab
TEAR 1.25 +.01 10 70 ..o
63 71 76 E C 79.1 TechData r TECD 66.63 1.50 48 242 12o
16 19 25 D D+6.1 TechComm TCCO 2.96 .02 52 4 ..
55 79 28 B B12.6 TechTargt TTGT 8.28 .14 56 37 28
1 18 3 E C 16.4 TeckRes 7.4 TCK 3.11 .25 +54 13m 6o
93 50 91 A B16.0 Tecnoglass TGLS 13.70 .23 46 19 13
80 46 95 B B27.2 TecoEne 3.4 TE 26.78 .09 17 1.3m 25o
23 50 21 D E 5.7 Tecogen
TGEN 3.25 +.29 +339 25 ..
5 39 2 B E 43.7 TeekayL 31 TGP 9.01 9.37 +244 963 4o
7 40 1 B E 27.4 TeekayO 59 TOO 3.76 4.04 +152 1.1m 2o
17 78 1 C E 52.8 Teekay
30 TK 7.27 10.22 +318 3.1m 7o
70 78 77 C C 8.5 TeekTnk 7.2 TNK 6.65 .69 +91 4.4m 5o
74 72 64 B C+ 33.4 Tegna 2.2 r TGNA 26.00 .58 25 1.1m 13o
17 19 23 D D30.7 TejonRanch TRC 19.20 .52 +13 42 99
.. .. 33 .. C 39.2 TeklaHlth7.9 r HQH 30.05 .12 5 112 ..k
.. .. 33 .. C+ 21.5 TeklaHlt 29 THQ 16.76 .36 +33 218 ..x
.. .. 32 .. D31.2 TeklaLif 7.8 r HQL 24.10 .02 39 36 ..k
.. .. 29 .. D 20.3 TeklaW
9 THW 15.31 .07 +113 342 99x
74 78 56 C D6.7 TelInstrmnt TIK 4.96 .14 57 11 19
15 2 17 D E 35.4 Teladoc
TDOC 18.36 .29 55 116 ..o
39 14 77 E D 11.7 TelItali
2.2 TIA 10.18 .08 89 9 99
41 32 37 B D+26.4 TelecmA 6.1 TEO 16.45 +.65 35 138 7o
45 14 77 D C+ 14.2 TelItalia
TI 12.56 ... +3 81 99o
81 55 98 C B+ 5.0 TlCmSys
TSYS 4.96 ... 65 379 18o
48 52 37 C D111 Teledyne
TDY 88.18 1.29 32 130 16o
73 65 74 B C 140 Teleflex 1.0 TFX 131.9 .14 17 180 22o
19 10 19 D B19.5 Telefoni 11 VIV 9.70 .22 0 2.5m 11o
26 21 28 D D 15.7 Telefon 6.7 TEF 11.54 .16 +119 3.6m 21o
58 30 82 E B+ 47.1 Telekom 2.1 TLK 43.73 .22 +71 360 19o
21 11 26 D D 9.8 TeleNav
TNAV 6.12 +.04 5 89 ..
63 78 61 D B30.8 TeleDat 2.1 TDS 26.10 .67 16 363 14o
82 67 87 B B+ 30.8 TeleTech 1.3 r TTEC 28.58 .52 +23 97 19o
57 2 74 B B+ 12.1 Teligent
TLGT 8.56 .37 17 314 ..o
49 71 27 A E 36.8 Telus
4.6 TU 27.13 2.33 +438 1.2m 10o
.. .. 50 .. D 7.5 TempltG 4.7 GIM 6.35 +.03 +26 552 ..
.. .. 53 .. B 22.8 TmpDragn 5.5 TDF 17.49 .03 +96 119 ..k
.. .. 25 .. D+15.1 TmpltnEm 3.1 EMF 9.89 +.03 +73 104 ..
84 81 89 A D 82.67TempurSealy TPX 73.88 1.69 43 416 24o
10 17 31 D E 32.8 Tenaris 3.9 TS 23.28 .56 21 2.2m 86o
35 19 36 E D+4.0 TenaxThera TENX 3.18 .03 72 12 ..
24 69 8 B E 60.9 TenetHlthcr r THC 27.63 +.24 +28 4.0m 10o
5 23 7 E C+ 0.6 Tengasco
TGC .12 .03 +412 157 ..
54 74 45 B C 74.8 Tennant 1.4 r TNC 57.32 .99 +23 90 21o
49 73 32 C D 61.7 Tenneco
r TEN 45.63 2.63 +34 723 10o
22 35 20 B C 47.0 Teradata
r TDC 26.82 .74 22 1.9m 11o
65 35 78 B C+ 21.3 Teradyne 1.2 TER 20.62 +.27 +32 3.2m 16o
36 75 27 D C 29.3 Terex
1.3 r TEX 18.64 .06 43 816 9o
18 36 20 D C 21.0 Ternium 7.4 TX 12.20 .16 18 275 12o
35 40 39 B D158 TerraNi 11 TNH 101.1 +.34 4 18 9
8 2 5 .. D13.8 Terrafrm 3.4 GLBL 4.97 .01 +64 2.1m ..o
20 43 6 D B40.6 Terrafr 11 TERP 12.39 .81 4 5.6m ..o
30 2 67 .. E 10.2 Terrapin3
TRTL 9.84 ... 93 9 ..
82 48 85 B C 24.0 Terreno 3.2 TRNO 22.65 ... 8 255 70
87 70 92 B C 29.4 Territrl 2.4 TBNK 27.88 .05 21 28 17
35 4 57 .. D+67.0 Tesaro
TSRO 50.86 1.45 +28 645 ..o
10 23 16 E C 13.6 Tesco
2.8 TESO 7.03 .24 16 235 ..o
43 23 63 D C+ 286 Tesla
TSLA 233.4 1.12 16 3.3m ..o
82 97 94 D D+119 Tesoro
1.9 TSO 106.0 +1.16 +6 2.1m 7o
57 80 33 A B61.7 TesoroL 6.5 TLLP 45.87 +.79 +86 652 35o
14 18 24 E E 29.5 Tessco 4.2 TESS 19.00 .38 17 14 25k
50 33 34 B B43.7 Tessera 2.5 TSRA 31.66 .92 30 287 12o
60 62 77 D C 28.2 TetraTe 1.2 TTEK 26.29 .73 9 272 15o
72 74 93 C A9.4 TetraTech
TTI 7.78 .29 2 765 19o
12 20 6 .. E 6.3 TetralgPhrm TLOG 1.39 +.02 +17 80 ..o
19 23 6 D C 52.9 Tetraphase TTPH 9.65 .32 +7 1.0m ..o
.. .. 44 .. C 27.8 TeucrCorn CORN 22.08 +.22 +47 37 ..
.. .. 47 .. C+ 21.6 TeucrmSoyb SOYB 17.58 +.27 +38 11 ..
.. .. 38 .. C 14.1 TeucrmWht WEAT 9.40 .03 32 26 ..
77 64 82 B B+ 72.3 TevaPha 1.8 TEVA 65.33 .54 +15 7.3m 11o
67 73 42 A D63.7 TexasCap
TCBI 48.08 2.18 +32 546 16o
81 48 83 A B+ 60.0 TexsInst 2.7 r TXN 56.53 1.54 2 6.2m 20o
81 85 58 A D 164 TexPacL
.2 TPL 132.7 1.35 +55 18 22
60 71 53 B D 40.8 TxRoadh 2.0 TXRH 34.51 .21 49 373 26o
24 26 11 B C+ 35.3 Textain 6.5 TGH 14.67 .17 34 349 5o
76 74 55 C B+ 46.9 Textron
.2 TXT 41.42 1.19 32 1.4m 16o
63 78 25 D C 31.2 Textura
TXTR 22.12 +.34 39 203 99o
11 5 16 E D20.0 TGTheraptcs TGTX 11.07 .24 25 350 ..o
.. .. 24 .. E 12.1 ThaiFu
3.7 TTF 6.84 .09 7 18 ..k
4 9 4 D E 15.8 Chemour 2.5 CC 4.72 .93 +125 5.2m 3o
73 30 90 B C 81.2 KraftH 3.2 KHC 71.92 1.09 23 2.4m 32o
17 2 1 .. .. 16.1 RMR
RMR 14.44 +1.16 81 148 99
.. .. 52 .. .. 26.8 RestaurantEtf BITE 24.24 .45 44 2 99
72 5 99 E A+4.5 Th9Ltd
NCTY 3.65 +.05 87 48 ..
53 16 97 E C 9.8 TherptcsMD TXMD 8.92 .16 +12 2.0m ..o
64 38 89 D C 22.0 TheravncPhr TBPH 16.41 +.09 +49 272 ..o
41 56 20 D C 21.2 Therava 9 THRX 10.08 .53 5 844 ..o
88 82 82 A B141 ThermoF .4 TMO 138.2 2.29 4 1.7m 19o
35 50 19 B D25.6 ThermonGrp THR 16.53 .23 33 130 13o
46 29 34 D B2.5 TheStre 6.3 TST 1.60 +.01 4 40 ..
43 4 49 D B15.5 ThirdPtReinsrTPRE 13.50 .11 9 231 ..o
2 23 2 E E 1.8 ThomCrkgn
TC .23 .02 +109 1.8m ..o
54 65 53 C C+ 42.6 ThomReu 3.5 TRI 37.86 .87 +20 1.0m 19o
90 89 58 B B+ 64.7 ThorInd 2.1 r THO 55.94 1.72 +81 683 13o
8 21 8 C B34.0 ThreeDSys DDD 10.00 +.55 +93 5.8m 33o
3 19 1 .. E 5.3 ThrshdPh
THLD .54 +.03 +8 2.0m ..o
8 13 12 E B0.8 TianyinP
TPI .21 .02 64 7 ..k
2 30 2 D E 33.9 Tidewat 16 TDW 6.01 .66 +137 3.3m 3o
53 35 55 E B 19.5 TierReit 4.4 TIER 16.19 .01 +16 387 ..o
40 54 29 B B 109 Tiffany
2.2 TIF 73.23 2.28 18 1.4m 18x
92 69 97 B B17.5 TileShop
TTS 15.99 .27 28 386 57o
44 34 33 E C 6.2 TillCapital
TIL 3.96 .04 80 0.7 ..k
10 20 12 D D17.0 Tillys
TLYS 6.07 +.03 21 88 12o
96 99 91 B C 13.9 Timberl 2.3 TSBK 12.23 +.12 72 1 10
7 23 4 .. E 0.8 Timberln
TLR .22 .01 27 23 ..k
7 25 16 D E 26.0 TimeInc 4.9 TIME 15.36 .35 22 899 12o
72 53 85 B C 194 TimeWar 1.6 TWC 184.5 .55 23 1.1m 26o
52 86 27 B D91.3 TimeWar 2.2 TWX 64.86 1.04 14 5.5m 13o
14 19 21 C D44.3 Timken 3.8 TKR 27.26 .77 +18 929 12o
3 23 3 D E 37.5 Timkens 7.8 TMST 7.17 .28 +74 997 ..o
1 15 3 E E 1.3 TimminsGold TGD .13 .00 58 234 ..
52 23 47 D B 8.4 TiptreeFi 1.5 TIPT 6.54 .17 +42 40 ..
2 5 5 E E 12.5 Titan
.5 TWI 3.75 +.06 14 683 ..o
19 32 15 E E 17.0 TitanMach TITN 9.59 .06 +46 270 ..o
49 2 82 E B5.6 TitanPhrm TTNP 4.80 .16 +26 90 ..o
35 36 34 C C 12.2 Tivo
TIVO 8.72 .11 2 805 29o
.. .. 41 .. D+11.6 Templtn 8.3 TEI 9.65 ... +48 222 ..
36 60 23 .. D 24.3 TobiraThera TBRA 9.56 +.07 +91 102 ..
38 50 35 E D7.2 Tofutti
TOF 4.24 +.08 82 1 ..
18 3 16 .. D 16.1 TokaiPharma TKAI 9.73 .26 20 126 ..
69 79 45 B E 42.2 TollBros
TOL 33.88 .73 5 2.0m 17o
90 76 89 B B+ 63.5 Tompkns 3.0 TMP 59.22 .73 37 19 15
29 11 38 .. C 10.7 TonixPharm TNXP 6.47 .28 +106 182 ..o
61 67 68 C D 34.9 Tootsie 1.1 TR 31.68 .17 18 49 30x
42 64 43 D E 4.3 TopImage
TISA 3.27 +.27 26 14 99
7 2 3 B E 1.8 TOPShprs TOPS .37 .02 15 16 ..
INVESTORS.COM

52-wk
Vol% Vol P

75 73 61 D B36.4 Topbuild
BLD 29.15 .85 +64 617 29o
18 23 22 E C 8.4 TorMinrls TORM 4.56 .01 45 0.6 ..
31 7 98 E C 2.4 TorchlghtEnr TRCH 1.15 .10 21 84 ..
82 75 68 B B63.3 Torchma .9 TMK 56.99 1.28 +72 1.1m 13o
97 94 89 A C 78.5 Toro
1.6 TTC 77.30 .58 +3 287 21o
69 80 47 A B+ 48.1 Toronto 3.9 TD 39.33 .60 +38 1.8m 8o
.. .. 12 .. E 22.0 Tortoise 16 NDP 10.50 .50 +59 178 ..
.. .. 12 .. D46.0 TortEnI
10 TYG 23.91 .23 +56 763 ..
.. .. 11 .. D28.1 Tortoise 12 NTG 13.91 .14 +59 734 ..
.. .. 19 .. B25.1 TortoisN 5.2 TPYP 17.23 .43 96 1 99
.. .. 7 .. E 31.2 Tortoise 14 TTP 12.81 .22 +53 139 ..
.. .. 15 .. D 28.8 TortPE
10 TPZ 16.04 .08 +124 82 ..
21 33 39 D E 55.9 TotalSA 5.1 TOT 44.45 1.31 +3 1.7m 9o
98 95 96 A C 56.7 TotalSys .8 TSS 52.79 3.09 +77 2.8m 22o
86 90 87 C B+ 31.4 Tower 1.4 TOWR 28.19 .86 42 77 8o
79 50 79 A B+ 18.3 TowerSemi TSEM 15.42 +.32 +37 653 5o
86 83 82 B B+ 141 TowrsWa .5 TW 132.0 .52 14 330 20o
1 6 2 E E 2.6 Towerstmn TWER .36 .00 34 152 ..
1 2 3 .. E 7.7 TownSpo 46 CLUB 1.37 +.13 +168 111 ..o
95 71 92 A B 22.6 Townbk 2.4 TOWN 20.10 .93 +303 460 17
48 49 45 .. B14.4 TownsqMedia TSQ 11.16 .34 +50 70 28
59 75 58 C C 145 Toyota 2.3 TM 124.8 1.86 +30 353 10o
20 2 33 D C 21.0 TraconPhrm TCON 9.95 ... 35 36 ..
87 93 65 A C+ 96.3 Tractor .9 TSCO 85.87 2.22 23 776 28o
24 33 47 E D4.0 TransWrld TWMC 3.43 +.10 +343 40 24
70 80 94 C C 10.5 Transact 3.8 TACT 8.48 +.14 52 14 16
11 2 7 D D 10.4 Transal
16 TAC 3.37 .01 13 223 ..
46 66 32 A C 49.6 Transca 4.8 TRP 33.40 1.55 +87 2.2m 13o
45 81 41 C E 10.5 Transcat
TRNS 8.87 .04 +319 20 15
32 15 28 C D14.8 TrnscontRlty TCI 9.96 +.97 +220 5 99
80 91 65 .. C 244 TransDigm TDG 219.7 1.66 +25 518 24o
36 37 32 E D 4.9 Transenterix TRXC 2.32 .07 30 224 ..o
16 51 11 E D+4.0 Transgenomic TBIO .91 .02 53 46 ..
3 23 7 E E 4.8 TransGlb 6.1 TGA 1.64 +.09 33 152 ..o
19 47 7 .. E 9.3 TransThgn TTHI 1.84 +.03 94 16 ..
20 71 12 C E 43.0 Transmo 12 TLP 20.77 .73 +87 127 11o
20 37 25 C C 21.9 Transoc 4.6 RIG 13.00 .33 0 11m 3o
9 18 19 B E 18.7 Transocea 15 RIGP 9.36 .11 13 120 6o
49 21 97 E A7.2 TransGasAdr TGS 6.00 +.12 67 57 99
90 68 82 B B NH TransUnion TRU 27.02 +.17 +10 341 44o
27 36 22 E C 18.1 TravelCt
TA 10.38 +.60 +108 592 6o
91 88 86 B C+ 116 Travele 2.2 r TRV 113.3 1.27 7 1.7m 10o
63 78 41 .. B18.5 Travelp 2.2 TVPT 13.81 .34 2 1.4m 18o
31 35 18 D D 14.3 Travlzoo
TZOO 7.70 .19 +18 84 85o
75 89 76 B D+12.3 TRC
TRR 9.70 .36 65 21 14
67 84 55 C B16.5 TrecoraRes TREC 12.87 .27 28 24 16
22 40 24 D D 24.1 Tredegar 3.2 TG 13.56 .74 9 74 15o
58 48 65 B E 92.9 TreeHseFds THS 80.59 .32 49 224 25o
40 44 26 D B3.3 TremorVide TRMR 2.01 +.01 74 20 ..
71 48 97 E B13.6 Trevana
TRVN 10.32 .68 23 334 ..
77 85 46 A D+57.7 Trex
TREX 39.46 .93 +21 420 25o
70 73 34 B D16.6 TRIPointe
TPH 12.73 .46 17 1.5m 12o
.. .. 50 .. B22.2 TriContin 4.2 TY 19.70 .19 +72 116 ..k
64 62 48 A B25.0 Triangl 12 TCAP 19.21 +.44 15 152 8o
2 23 1 C E 6.5 TriaglPtrl TPLM .61 .00 +19 946 ..o
19 17 18 B D 65.0 Tribune 2.8 TRCO 35.33 1.14 14 509 9o
17 7 16 C B 23.7 Tribune 6.9 r TPUB 10.14 +.41 +1 168 7o
97 89 90 A B 29.7 TricoBa 2.1 TCBK 27.94 .18 56 37 15
36 46 35 .. C 29.9 Trillium
TRIL 12.50 +.05 24 40 ..
39 57 25 C B+ 32.5 Trimas
r TRS 18.22 .68 29 174 13o
52 46 71 C B 28.1 TrimbleNav r TRMB 21.93 .45 32 1.2m 19o
.. .. 57 .. C+ 58.9 TrimtabsF .6 TTFS 54.60 .74 66 6 ..k
79 75 81 C B 13.3 TrinaSol
TSL 10.59 .45 4 2.2m 11o
36 50 20 .. C 38.0 TrinetGrp r TNET 18.24 .28 37 311 19o
24 20 17 C C 20.2 Trinity 1.9 TRIB 11.76 +.76 +178 521 23o
49 96 26 A E 37.2 Trinity 1.8 r TRN 23.81 .14 +6 2.1m 6o
71 78 94 E C 33.7 Trinseo
TSE 26.43 +.28 +14 236 8
74 72 85 E C+ 3.5 TrioTech
TRT 3.06 .19 +82 5 11
96 75 87 A B+ 94.0 TripAdvisor TRIP 85.38 1.50 52 1.1m 43o
63 41 83 C B 27.1 TripleSMgmt r GTS 24.00 .05 +43 201 21o
48 30 49 B C 15.3 TriVenG 11 TPVG 12.03 +.09 15 82 6
93 89 87 B B13.77TriStateCap TSC 13.01 .04 +219 170 15
93 97 91 B B18.57TriumphBanc TBK 16.64 .36 4 41 23
38 64 10 B D70.7 Triumph
.5 TGI 33.96 2.06 +22 756 5o
53 22 78 .. B14.0 Trivascular TRIV 6.98 +.02 78 6 ..
1 9 2 C E 6.8 TrnsatlPt
TAT 1.18 .03 35 59 13
9 12 2 D E 23.3 Tronox 33 TROX 3.00 .34 +35 1.7m ..o
26 18 29 E B 13.6 Trovagene TROV 5.50 .30 20 317 ..o
86 91 81 B C 31.5 TrueBlue
TBI 26.28 .65 32 207 14o
39 12 29 D B 24.7 Truecar
TRUE 8.42 .09 40 688 ..o
23 4 14 D B4.5 TruetHrstA THST 1.44 .11 45 69 ..
64 24 89 E A8.9 Trupanion TRUP 8.49 ... 45 45 ..
76 50 58 B A 7.4 Trustco 4.2 TRST 6.25 .10 19 271 14
65 44 64 C C 26.0 Trstmark3.9 TRMK 23.57 .34 +10 480 13o
48 78 27 B C 10.5 TsakosE 3.5 TNP 6.86 .35 +50 739 4o
48 77 32 C D 10.9 TTMTech
TTMI 6.66 ... 47 252 8o
58 9 67 D B+ 23.8 Tubemogul TUBE 13.56 .06 27 150 ..o
82 96 50 A E 32.2 TucowsA
r TCX 21.25 .59 61 34 24o
8 20 8 D B 22.9 TuesMrn
TUES 6.14 .69 0 538 25o
49 90 30 B D 25.5 TumiHldgs TUMI 17.88 +.18 37 676 19o
67 3 94 D B 20.9 TuniuA
TOUR 16.79 +.09 19 381 ..o
44 41 48 B B+ 72.9 Tupperw 4.9 TUP 55.59 1.37 +44 857 11o
21 7 27 C D+16.7 Turkcell 15 TKC 9.01 +.05 3 448 30o
.. .. 31 .. C 11.9 TurkshIn 1.9 TKF 7.81 ... 35 11 ..
26 48 20 B C 4.7 TurquoiseHill TRQ 2.34 .06 +123 4.2m 16o
18 29 42 E E 3.8 TurtleBeach HEAR 2.04 +.04 70 96 ..
32 29 24 C B+ 26.7 TutorPerini TPC 16.67 .39 20 241 10o
.. .. 55 .. B25.8 TutTactMgUs TUTT 22.61 .23 96 0.9 99
.. .. 58 .. C 26.3 TuttleTacMl TUTI 23.36 .03 75 5 99
62 13 91 C C 22.9 VianetA
VNET 20.26 +.01 +48 1.4m ..o
2 14 12 E E 21.1 TwinDsc 3.4 TWIN 10.51 .02 1 44 43o
61 78 16 B C 53.5 Twitter
TWTR 23.31 .99 20 18m 64o
35 36 30 A D+11.0 TwoHarb 12 TWO 8.41 +.10 +15 3.3m 9o
89 79 86 B C 10.0 TwoRivr 1.5 r TRCB 9.61 +.10 37 3 12
35 63 24 C E 44.8 TycoIn
2.6 TYC 31.28 .94 +35 4.0m 13o
99 97 97 A B 181 TylerTech
TYL.177.8 .25 +4 216 71o
92 64 95 B A 54.4 TysonFds 1.1 TSN 52.88 .97 7 5.0m 16o
U
.. .. 76 .. B 133
.. .. 42 .. D24.9
.. .. 76 .. C+ 65.7
61 75 67 C C 23.2
55 49 30 D B11.5
37 43 47 D E 39.8
45 30 39 C C 59.0
76 22 83 C A10.6
27 67 10 C E 24.3
73 52 95 D C 3.5
27 64 15 D B32.1
.. .. 42 .. B+ 23.1
9 29 9 D E 1.7
70 37 94 E B+ 3.3
.. .. 38 .. E 49.9
98 99 97 A B62.8
.. .. 24 .. B19.9
33 78 9 D C 15.4
.. .. 11 .. E 25.1
UbsAgFiEn FBGX 123.9 3.08 +279 277 ..k

UBSAgT 9.0 BDCS 20.13 +.01 70 9 ..k
UBSFiEnhBig FBG 59.73 +.12 72 5 ..k
UBSGrp 2.8 UBS 19.21 +.05 +35 2.3m 11o
UCPClA
UCP 7.04 .24 59 25 ..
UGI
2.8 UGI 32.80 .20 +7 1.1m 16o
UMBFcl 2.1 r UMBF 47.16 1.01 +117 446 19
UMHPrpt 7.0 UMH 10.23 +.05 31 37 ..o
USACom 19 USAC 10.99 .48 +7 182 20o
USATechn USAT 3.09 ... 52 83 99o
USA Truck USAK 16.81 .33 26 41 12
USAgrcIdxFd USAG 18.60 .79 +33 0.4 ..k
USAntimny UAMY .32 .01 42 27 ..
USAutoP
PRTS 2.75 +.14 +49 38 ..
USComdIdx USCI 39.57 .34 +52 165 ..k
USConcrete USCR 52.78 1.90 44 113 13o
USCoppIndx CPER 13.63 .23 25 0.9 ..k
USDPart 18 USDP 6.38 .62 12 60 6
USDieslHtOil UHN 12.65 .04 87 0.5 ..k

52-wk
Vol% Vol P

29 54 22 B E 53.0 USEcolo 2.0 ECOL 36.62 1.00 45 79 21o
1 9 1 E E 1.8 US Energy USEG .13 .02 +278 335 ..
55 29 91 C B 0.7 USGeothn r HTM .63 +.01 +14 286 5
2 9 5 E E 3.5 USGlbl 2.6 r GROW 1.15 +.05 56 21 ..
.. .. 80 .. C 26.7 UsGlobJets JETS 25.12 .40 52 20 99o
45 36 47 C B 76.1 USLimM .9 r USLM 55.25 +.20 41 5 21k
15 17 26 D D+18.0 USMDHldgs USMD 8.06 +.05 61 0.9 ..
38 55 26 B C+ 40.2 USSilica 1.3 r SLCA 18.99 1.86 +26 2.6m 16o
.. .. 58 .. D17.0 UsStkSp 1.7 TOFR 15.47 +.02 79 0.4 ..k
77 77 57 A B37.1 Ubiqiti .5 UBNT 32.12 1.24 25 318 15o
71 27 87 C B38.0 UDRINC 3.0 UDR 36.57 .71 +39 2.3m 40o
54 56 68 C D+25.5 UFP Tech r UFPT 22.38 +.02 82 2 21
96 96 94 A B NH 7UltaBeauty ULTA.185.4 1.84 12 778 40o
99 99 92 A A216 UltimtSftwr ULTI.198.3 1.82 1 269 78o
25 42 16 D D 10.3 UltraClean UCTT 5.10 .02 29 143 10o
1 14 1 .. E 18.0 UltraPetro
UPL 2.02 .01 +112 8.1m 1o
50 2 97 .. C 137 Ultragenyx RARE 110.4 1.06 35 279 ..o
96 78 98 D B+ 7.6 Ultralife
ULBI 6.30 .05 77 13 31
31 27 31 D B 24.5 Ultrapar 2.8 UGP 15.92 .35 3 657 20
2 36 2 E E 2.4 Ultrpetrl
ULTR .22 .04 +181 117 ..
68 54 77 D B21.0 Ultratech
UTEK 18.32 +.34 6 229 ..o
78 80 50 A C+ 18.9 Umpqua 3.9 UMPQ 16.23 .35 26 1.1m 14o
63 81 48 A D 105 UnderArmour UA.81.27 1.84 26 2.5m 83o
6 6 2 E E 8.5 UniPixel
UNXL .56 +.02 50 404 ..o
32 15 27 D D 13.8 UnicoAmer UNAM 9.40 +.20 20 4 ..
56 87 53 C C+ 37.5 Unifi
UFI 29.37 .04 +24 107 14o
65 70 50 C B124 Unifirst
.1 UNF 106.9 1.39 +18 80 17
66 53 80 .. B 46.5 Unilever 2.7 UN 43.31 .59 7 2.0m 21
58 53 74 .. D+46.2 Unilever 3.1 UL 42.82 .48 2 1.3m 21
13 19 2 D E 4.9 Unilife
UNIS .49 .04 +20 960 ..o
90 69 86 A B 27.3 UnionB 3.0 r UBSH 25.64 .51 4 149 17
34 72 20 A E 124 UnionPa 2.8 UNP 77.33 1.58 0 5.9m 13o
64 53 50 A C+ 14.3 UniqueF 4.9 UFAB 12.30 .04 57 4 18
20 4 15 E C 36.4 Uniqure
QURE 17.40 +.07 +18 387 ..o
16 33 11 .. D30.7 Unisys
UIS 11.28 +.34 +6 454 5o
3 14 9 D D 37.3 Unit
UNT 11.20 .55 +9 1.2m 14o
50 20 65 D C 9.7 UntdSec 1.0 r USBI 8.37 +.08 +98 11 18
.. .. 98 .. B+ NH USShtOil
DNO 83.83 +1.85 +109 42 ..
78 72 85 C D 10.9 UnitedB 4.7 UBCP 8.90 +.02 80 0.5 14
98 92 89 B A18.0 UnitdBc 2.1 UBOH 17.45 +.05 60 1 11
75 62 68 A D43.4 UntdBnk 3.5 UBSI 37.62 .59 +23 489 19o
90 64 92 C B NH UnitdCm 1.6 r UCFC 6.10 +.05 58 47 20
96 91 69 A C+ 22.2 UntdCmty 1.2 UCBI 19.51 .18 +12 382 15
91 98 88 C C+ 15.4 UtdCmy 1.6 UCBA 14.56 .05 46 1 23
77 91 47 B B74.5 UntdContntl UAL 57.32 1.55 28 3.9m 5o
34 63 7 A D19.0 UnitdDv 17 r UDF 9.49 +.02 34 285 5
86 87 69 A D+14.7 UntFinl 3.6 UBNK 13.35 .22 +20 153 16
97 98 94 C B 40.6 UnitedF 2.3 UFCS 38.62 .22 +26 77 10
88 89 61 A D23.0 UtdGua 5.3 UG 18.90 .06 75 0.6 15
95 56 92 A B+ 28.4 UnitedI 1.0 UIHC 19.05 +.42 +17 168 16o
44 30 43 B B2.6 UntdMic 2.7 UMC 1.88 +.01 44 723 9o
50 66 13 C B 83.9 UnitdNatFds UNFI 40.36 +.24 4 834 14o
48 71 34 D D18.2 UtdOnln
UNTD 11.49 .19 79 37 5o
55 71 59 B E 114 UPS
2.9 UPS 100.0 .51 +63 4.8m 19o
65 93 27 A D+106 UntdRental URI 66.90 2.33 13 1.7m 8o
90 77 75 B B5.4 USecBc
UBFO 5.30 +.05 46 5 12
.. .. 16 .. E 28.8 US12Mon
USL 16.69 .30 +50 105 ..
.. .. 11 .. E 25.3 USBrent
BNO 12.08 .19 +41 155 ..
.. .. 30 .. C 43.0 USGasFdn UGA 29.08 +.53 +1 71 ..
.. .. 11 .. E 22.4 USOilFnd
USO 10.74 .25 +2 30m ..
44 61 37 B C 124 UnitedT 2.7 r UTX 93.87 1.26 4 4.8m 14o
93 97 69 A B190 UnitdThrp r UTHR 158.1 1.31 53 328 13o
70 74 71 B C 126 Unitedh 1.7 UNH.119.2 +.39 11 3.9m 18o
78 90 64 C C 39.0 Unitil
4.0 UTL 35.02 +.14 37 30 18
95 96 85 A D 11.5 UnityBa 1.5 UNTY 10.48 +.14 74 7 10
12 10 15 E D+27.8 Univar
UNVR 16.69 .27 1 268 ..o
20 24 28 E D+10.1 UnvrslAmer UAM 6.70 +.06 7 168 ..
67 39 88 D B58.9 Univers 3.9 UVV 54.31 .76 3 185 14o
91 91 96 B B+ 57.9 UnivDisply OLED 50.96 .84 60 308 57o
52 72 50 B C 66.8 UnivElec
UEIC 49.77 1.11 +18 123 19o
88 95 95 C D+78.7 UnivFor 1.2 UFPI 69.56 2.95 +4 176 19o
56 90 43 A E 148 Univrsl
.3 UHS 116.1 .63 29 599 17o
78 96 28 A E 37.5 UnivInsu 2.3 r UVE 20.69 .34 64 507 7o
29 30 25 E E 6.9 UnivSecurty UUU 4.73 .02 90 1 ..
15 24 13 E C 10.5 UnivTech 2.0 UTI 4.06 +.09 +13 165 99o
16 45 10 C D29.1 UnivTru 2.0 UACL 13.76 +.27 16 32 9
76 52 76 B B57.6 Univrsl 5.1 UHT 50.20 .76 +20 50 47x
96 76 82 A A 21.2 UivstPA 3.8 UVSP 20.79 .11 +6 54 13
.. .. 15 .. E 16.2 USNatGas
UNL 8.83 .01 22 23 ..k
61 65 61 C B38.2 Unum 2.2 r UNM 33.07 .75 +76 2.4m 9o
3 23 6 D E 28.4 UnivStnlss USAP 8.17 +.01 +68 79 ..
59 28 93 E B 1.1 UnwiredPlnt r UPIP .92 ... 51 91 ..
28 19 33 E C 10.5 UplandSoftw UPLD 6.96 +.01 +60 23 ..
10 6 15 E D 1.7 UQMTech
UQM .55 +.01 73 185 ..o
31 38 27 D B+ 1.1 UrEnergy
URG .62 .01 +144 568 ..
15 40 13 E C 3.0 UraniumEn UEC .98 .04 +124 1.3m ..o
6 21 7 .. E 2.0 UraniumRn URRE .52 .00 +56 106 ..
72 46 70 A B25.4 UrbanE 3.5 UE 22.90 .17 10 409 58
37 73 14 B C 47.3 UrbnOutfit r URBN 23.03 .73 +5 3.8m 12o
85 74 59 A B24.3 UrstadBd 5.1 UBA 19.91 .02 +7 76 17
72 70 68 A C+ 46.3 USBanco 2.3 r USB 43.83 .53 +1 6.9m 13o
72 78 87 D B43.5 USCell
USM 40.52 .43 8 61 15o
.. .. 49 .. C 24.2 USEqHiV 19 HVPW 21.13 +.02 42 6 ..
.. .. 6 .. E 19.4 USNGFdn
UNG 6.92 .23 +70 10m ..
75 64 87 B C 56.4 USPhysT 1.2 USPH 51.61 +.72 19 102 30
5 23 4 D D 29.6 USSteel 2.7
X 7.43 .88 +64 16m 28o
96 96 82 A B176 USANA
r USNA 131.3 +.80 44 76 18
69 70 35 B B 32.9 USG
USG 24.44 .08 +28 2.8m 15o
75 77 68 A D+64.0 UtahMPr 1.8 UTMD 56.95 +.05 75 3 18
7 2 28 E D 14.2 UTiWrld
UTIW 6.93 .02 70 1.3m ..o
62 51 86 E B 3.1 Utstarcom UTSI 2.55 .05 9 70 ..o
V
47 55 35 .. B3.6
76 89 65 B C 62.5
49 80 33 A D 77.8
2 13 6 B E 7.7
16 18 22 C C+ 28.2
14 22 12 .. D14.0
84 71 73 C B 28.8
4 13 8 D D+6.3
88 69 95 B C+ NH
5 15 7 E C 7.8
4 15 8 E D9.1
61 98 8 A C+ 263
87 98 95 D B73.9
85 99 67 A B 55.0
6 23 3 D E 7.3
.. .. 45 .. D27.3
85 58 83 A D48.5
72 47 76 B D11.2
26 35 39 C E 131
69 79 71 B D+90.9
54 32 78 B C+ 17.1
.. .. 43 .. E 13.0
42 55 19 D C 15.5
.. .. 46 .. B52.1
VBIVaccines VBIV 2.56 +.02 70 32 ..

VCAInc
WOOF 53.73 .40 54 238 23o
VFCorp 2.4 VFC 62.46 1.13 +13 3.0m 20o
VOCEner 17 VOC 2.34 .10 1 78 3o
VTTIEn 6.5 VTTI 17.96 .24 +62 117 33o
VTVThera VTVT 6.39 .08 8 32 ..
VWRCorp
VWR 26.59 +.19 32 370 17
VaalcoEn
r EGY 1.36 +.01 33 212 ..o
VailRes 1.9 MTN 128.0 4.95 +32 315 41o
ValeSA 9 VALEP 2.59 .13 +11 12m ..
Vale
2.8 VALE 3.23 .22 20 20m ..o
ValeantPhar VRX.111.4 7.09 53 8.4m 10o
ValeroE 2.8 r VLO 71.68 +1.48 +34 7.3m 7o
ValeroE 2.6 VLP 47.80 +.77 +18 229 27o
Valhi
5.8 VHI 1.39 .08 54 29 ..
ValideaMLg VALX 23.34 +.04 0 3 ..
Validus 2.8 r VR 46.10 .27 31 404 9o
ValleyN 4.4 VLY 10.06 .03 +163 5.2m 18o
Valmont 1.5 r VMI 102.6 1.89 21 193 17o
Valspar 1.6 VAL 82.59 .89 6 500 17o
Value 4.4 r VALU 14.57 +.09 94 0.2 19
VanEcMkGld OUNZ 10.46 .21 +9 32 ..k
VandaPhar VNDA 9.38 .03 20 602 ..o
VangAllW 3.0 VEU 43.46 .55 +86 4.8m ..o

52-wk
Vol% Vol P

.. .. 54 .. D64.6 VangTotW 2.5 VT 57.67 .82 +589 4.0m ..o
.. .. 69 .. E 129 VangCns .9 VCR 123.3 2.08 27 136 ..o
.. .. 75 .. E 133 VangCns 1.8 VDC 129.4 1.57 4 103 ..o
.. .. 62 .. B83.3 VangDvAp 2.3 VIG 77.91 1.11 +49 1.1m ..o
.. .. 60 .. D+79.5 VangrdE 4.8 VWOB 74.44 +.10 43 43 ..k
.. .. 46 .. D 95.0 VangrdE 2.6 VXF 83.29 1.46 21 199 ..x
.. .. 28 .. C 118 VangEngy 2.3 VDE 83.38 2.26 +28 691 ..o
.. .. 62 .. B141 VangExD 2.2 EDV 116.2 .22 22 31 ..x
.. .. 65 .. B 52.0 VangFinl 1.9 VFH 48.92 .68 +26 485 ..o
.. .. 51 .. C 42.5 VGFtseDv 3.0 VEA 36.75 .43 +118 15m ..
.. .. 32 .. C 45.1 VGFtse 3.3 VWO 32.81 .29 +42 26m ..o
.. .. 46 .. C+ 58.5 VGFtseEur 3.4 VGK 49.92 .69 +94 7.4m ..o
.. .. 56 .. B 65.5 VGFtsePa 2.4 VPL 56.59 .65 +157 1.1m ..o
.. .. 54 .. D+60.0 VGGlbR 3.9 VNQI 51.62 .63 +77 535 ..
.. .. 65 .. B111 VangGrw 1.3 VUG 106.4 2.06 +51 1.0m ..x
.. .. 59 .. C 146 VangHlCr .9 VHT 132.3 1.48 9 224 ..o
.. .. 65 .. C 70.7 VanHiDY 3.1 VYM 67.16 .91 +33 884 ..o
.. .. 56 .. C 110 VangIndl 1.4 VIS 100.7 1.48 +33 120 ..o
.. .. 75 .. B113 VangInfT .9 VGT 109.2 1.69 +58 505 ..o
.. .. 62 .. D87.3 VangInt 2.7 BIV 83.58 +.30 +37 644 ..k
.. .. 59 .. D100 VangLTB 4.1 BLV 88.13 +.53 35 103 ..k
.. .. 62 .. C+ 98.3 VangLgCp 2.0 VV 93.35 1.90 +120 416 ..x
.. .. 57 .. C+ 97.7 VanLTCpB 4.6 VCLT 85.24 +.32 47 75 ..o
.. .. 66 .. B 84.7 VnLTGvB 2.7 VGLT 75.73 +.69 1 42 ..
.. .. 42 .. B114 VangMatl 1.7 VAW 93.37 1.87 +56 87 ..o
.. .. 51 .. C 110 VangMCG .4 VOT 99.6 1.60 +58 233 ..k
.. .. 51 .. B94.0 VangMCV 1.4 VOE 85.63 1.33 +10 288 ..k
.. .. 66 .. B72.9 VGMegCa 2.1 MGC 69.74 1.47 +82 57 ..x
.. .. 69 .. C 87.3 VangMeg 1.4 MGK 83.18 1.62 17 110 ..x
.. .. 66 .. B+ 62.2 VangMeg 2.6 MGV 58.89 1.30 +37 61 ..x
.. .. 51 .. C 132 VangMid .9 VO 119.7 1.95 +55 564 ..
2 14 2 B E 19.5 Vanguar 48 VNR 2.88 .29 +36 1.9m 7o
.. .. 69 .. D89.3 VangREIT 3.9 VNQ 80.01 .40 5 3.7m ..o
.. .. 66 .. B 98.8 VGRuss1 1.8 VONE 94.13 1.37 +69 56 ..k
.. .. 73 .. B106 VGRs1Gr 1.4 VONG 102.5 1.52 +18 26 ..k
.. .. 57 .. B 93.1 VGRuss1 2.3 VONV 86.00 1.28 +34 26 ..k
.. .. 49 .. C 103 VGRuss23.7 VTWO 90.77 1.23 11 49 ..k
.. .. 49 .. D 116 VGRs2Gr 2.2 VTWG 101.6 1.29 40 7 ..k
.. .. 46 .. E 91.5 VGRuss26.3 VTWV 80.15 +.03 +8 5 ..k
.. .. 63 .. B99 VGRuss3 1.8 VTHR 94.20 .99 73 3 ..k
.. .. 66 .. B 195 VnGd50 2.1 VOO 187.9 2.78 +47 3.1m ..
.. .. 73 .. C+ 107 VnGd50 1.6 VOOG 103.9 1.97 +3 39 ..x
.. .. 57 .. D92.3 VnGd50 2.4 VOOV 84.87 1.95 +363 53 ..x
.. .. 54 .. D107 VnGdMc4 1.0 IVOG 98.69 2.16 51 10 ..x
.. .. 46 .. D+101 VnGdMc 1.7 IVOV 88.42 2.37 22 5 99x
.. .. 49 .. C 104 VnGdMc 2.9 IVOO 93.49 1.72 49 8 ..x
.. .. 54 .. B110 VnGd60 1.2 VIOO 99.5 2.25 61 7 ..x
.. .. 60 .. B116 VnGd600 2.1 VIOG 106.9 1.88 19 8 ..x
.. .. 49 .. D+105 VnGd60 2.7 VIOV 92.93 .44 +51 6 ..x
.. .. 66 .. E 80.7 VangSTB 1.4 BSV 79.61 +.02 +74 2.0m ..k
.. .. 46 .. D138 VangSmC 3.2 VBK 121.6 1.49 31 92 ..
.. .. 48 .. E 111 VangSmC 6.0 VBR 99.1 1.22 +23 261 ..
.. .. 48 .. D+125 VangSmCp 4.7 VB 110.9 1.33 +274 1.7m ..
.. .. 67 .. E 48.9 VangStTm .8 VTIP 48.13 +.04 +85 432 ..k
.. .. 73 .. B 50.9 VngTaxEx 1.1 VTEB 50.85 +.15 +461 264 99
.. .. 59 .. B91.5 VangTel 2.8 VOX 84.00 .87 +8 56 ..
.. .. 62 .. D84.4 VngBdMk 2.7 BND 80.98 +.17 +32 2.3m ..
.. .. 70 .. D 54.3 VngrdTot 1.5 BNDX 52.92 +.08 +42 1.2m ..k
.. .. 47 .. C 53.9 VGTotlIt 2.9 VXUS 45.06 .65 0 780 ..
.. .. 62 .. C 110 VangrdT 1.9 VTI 104.7 1.56 +85 4.9m ..
.. .. 59 .. C+ 107 VangUtil 3.7 VPU 93.03 .76 +16 154 ..x
.. .. 62 .. B+ 86.8 VangValu 2.5 VTV 81.91 1.19 +33 1.7m ..
97 92 93 A C 53.57VantivA VNTV.48.54 1.16 +59 2.7m 22o
5 23 1 E E 7.8 Vapor
VPCO .15 ... +6 175 ..
62 66 45 A D96.7 VarianMed r VAR 78.45 1.18 9 762 18o
25 26 21 D B 38.5 VaronisSys VRNS 17.15 .05 10 125 ..
57 89 19 A C 35.0 VscoData
VDSI 16.88 .28 35 416 11o
22 13 43 .. E 17.0 VascularBio VBLT 4.86 +.16 60 75 ..
93 98 81 A C 40.3 VasclrSlts VASC 34.38 .17 49 52 34o
53 45 78 .. D25.9 VectorG 6.9 VGR 23.25 .32 7 582 39o
61 59 64 C D49.5 Vectren 3.8 VVC 41.81 .22 23 354 18
29 27 37 C D 33.8 Vectrus
VEC 21.84 +.24 +47 108 10
4 20 9 D C+ 14.4 Vedanta 8.1 VEDL 5.07 .04 +33 315 5
61 78 22 C B 36.1 VeecoInst r VECO 21.22 .40 53 230 32o
98 98 76 A B+ 33.1 VeevaSysA VEEV 27.88 .37 +7 941 60o
24 42 9 E C+ 2.1 Venaxis
APPY .31 .01 64 69 ..
58 33 48 B B71.8 Ventas 5.3 VTR 54.81 .91 26 2.1m 47x
61 48 88 C A21.4 VeraBradley VRA 16.16 .21 15 484 19o
32 23 26 D D+12.5 Veracyte
VCYT 7.10 .09 30 66 ..o
14 31 2 .. D12.4 Verastem VSTM 1.79 +.01 45 327 ..o
44 29 51 D D 10.4 Vereit
6.8 VER 8.12 .04 17 4.2m ..o
34 51 10 D D+4.4 Vericel
VCEL 1.92 .12 38 37 ..o
54 62 27 B C 39.3 Verifone
r PAY 26.96 +.58 +41 1.7m 14o
38 54 21 A D 66.5 VerintSys VRNT 41.37 .03 32 413 12o
77 88 97 .. B 93.9 Verisign
VRSN 87.85 2.16 0 1.2m 29o
96 95 84 A B+ 82.07Verisk r VRSK.76.91 1.91 34 1.0m 26o
98 99 85 B B18.07VeritexHdg VBTX 16.24 +.21 24 14 20
50 76 47 D D 54.5 Veritiv
VRTV 39.06 .39 3 51 99
83 87 61 A C 50.9 Verizon 4.9 VZ 46.10 .41 +21 15m 12o
9 16 14 C C 50.8 Vermilion 7.2 VET 25.97 .25 +73 139 32o
39 44 41 D D 2.5 Vermillion VRML 1.73 .05 +85 43 ..
45 24 39 C C 4.5 Versar
VSR 3.03 .02 70 6 27
18 5 19 .. C 24.0 Versartis VSAR 10.61 1.34 23 102 ..
2 11 4 E E 4.6 VertexEnrg VTNR 1.10 .22 +20 63 ..o
51 46 41 E C 143 VertexPhar VRTX 117.9 .59 32 1.2m ..o
4 2 8 E C 5.9 VestinRlty VRTA 2.61 .14 +450 7 ..
13 2 21 D E 5.4 VestinRltyII VRTB 3.04 +.16 +465 10 ..
38 68 17 B D78.1 ViacomA 3.8 VIA 41.90 1.71 31 36 7
37 68 15 B D77.9 ViacomB 4.0 VIAB 39.80 1.71 34 3.0m 7o
77 72 83 C B+ 32.9 Viad
1.3 VVI 29.72 .38 33 49 22
37 28 53 C E 71.4 Viasat
VSAT 59.73 1.08 42 124 42o
38 61 37 D C 8.1 Viavi
VIAV 5.93 .03 +28 2.0m 12o
31 51 5 D B1.6 Vical
VICL .36 .01 19 269 ..o
76 58 96 D B 2.6 ViconInd
VII 2.05 .03 64 9 ..
27 60 21 E D17.7 Vicor
VICR 9.45 .36 +99 67 99o
.. .. 43 .. C 42.8 VicCmDev 1.8 CIZ 31.17 .06 +200 14 ..k
.. .. 52 .. B 37.1 VicCmIntl 2.4 CID 32.31 .47 98 0.2 99
.. .. 61 .. B+ 35.3 VicCmIntlV .6 CIL 33.63 +.10 98 0.2 99
.. .. 60 .. B38.0 VicCUs500 1.2 CFO 35.83 .52 53 14 ..k
.. .. 64 .. B+ 38.0 VicCmUs5 1.3 CFA 35.96 .10 87 3 ..k
.. .. 45 .. B 40.4 VicCmUsD 1.0 CSF 34.82 .31 +124 9 ..k
.. .. 64 .. B37.9 VicCmUs 3.1 CDC 35.36 .42 +19 26 ..k
.. .. 70 .. C+ 35.9 VicCmUsL 1.3 CDL 34.51 +.03 95 1 99
.. .. 64 .. B35.6 VicCmUsS 1.1 CSB 33.32 +.21 98 0.2 99
.. .. 64 .. B 35.6 VicCmUsS .9 CSA 33.30 .13 86 2 99
.. .. 49 .. C 28.1 VidentCo 1.4 VUSE 24.84 .33 +58 115 ..
.. .. 40 .. B25.2 VidentIn 1.4 VIDI 20.11 .18 +98 320 ..
36 52 17 E C 13.5 Videocon
VDTH 8.01 +.04 86 26 ..
20 44 2 E D4.2 Viggle
VGGL .40 .02 44 134 ..
8 16 2 .. E 10.2 VikingTher VKTX 2.09 .04 +210 34 ..
68 70 69 E D+26.0 VillageBnk VBFC 18.85 +.35 0 0.6 1
35 32 41 D D+34.6 VilgMk 3.9 r VLGEA 25.55 .33 30 18 14
91 63 97 B B 16.5 Vimicro
VIMC 13.42 ... +40 302 39
13 7 11 E B6.5 VimpelC
.7 VIP 3.01 .16 +192 8.1m ..o
50 55 32 D B42.9 VinaCnc 1.8 VCO 31.27 +1.70 4 7 16
15 40 8 B C 29.4 VinceHdg VNCE 4.55 .02 8 688 7o
3 30 3 E D5.1 ViolinMmry VMEM .87 .01 16 958 ..o

52-wk
Vol% Vol P

29 30 35 B D+22.1 ViperEn 5.4 VNOM 14.75 .56 +258 162 38
73 75 24 A B30.7 VipshpHldgs VIPS 16.26 1.22 25 11m 31o
80 68 91 D A3.9 Virco
VIRC 3.17 +.01 +36 24 9
88 80 83 B B45.47VirginAmer VA 36.07 .79 28 497 9o
8 6 7 D D8.1 Virnetx
VHC 2.37 .20 +62 554 ..o
81 82 52 A C 25.7 VirtuF 4.4 VIRT 21.81 .39 73 110 14o
59 52 94 E E 6.7 VirtualSc
VSCP 3.23 +.42 90 49 ..
.. .. 44 .. D17.5 VirtusGl 13 VGI 13.95 +.06 18 43 ..k
62 57 66 B B+ 173 VirtusI 1.5 VRTS 122.7 1.97 25 78 13
.. .. 36 .. D 4.9 VirtusTota 10 DCA 3.69 ... +69 120 ..k
90 95 48 A C 59.4 Virtusa
VRTU 43.61 .87 +73 346 24o
95 95 90 A D81.07Visa
.6
V.78.69 1.17 20 7.5m 30o
41 16 61 D A14.6 VishayI 2.1 VSH 11.69 .26 +12 1.3m 15o
28 21 30 E B+ 17.9 VishayPrec r VPG 11.53 .01 37 24 23
23 9 51 E C 19.9 VisionChina VISN 9.70 +.03 34 13 ..
37 48 45 .. B 0.5 VistaGld
VGZ .28 .01 +76 115 ..
58 73 58 C C 49.3 VistaOutdr r VSTO 42.85 .18 +180 805 18o
73 68 88 C B121 Visteon
VC 115.2 1.39 11 483 35o
41 3 84 E B22.8 VitaePharm VTAE 15.15 +.30 +25 252 ..
66 39 97 .. A 29.7 VitalTherapies VTL 10.22 .20 57 260 ..o
52 73 32 C B 48.9 VitaminShop r VSI 32.65 .33 53 225 15o
40 48 28 D B16.0 VivintSolar VSLR 10.02 .25 5 410 55o
13 31 6 E D 3.4 Vivus
VVUS 1.04 ... 22 1.4m ..o
64 92 15 A C 93.4 VMware r VMW 57.08 .87 54 1.6m 14o
.. .. 51 .. B108 VangAll 2.8 VSS 92.52 1.01 1 109 ..
.. .. 63 .. D88.7 VanIntC 3.3 VCIT 84.14 +.10 +26 629 ..
.. .. 66 .. D+66.1 VanIntT 1.6 VGIT 64.50 +.11 38 34 ..
.. .. 66 .. D+53.6 VnMtgB 1.6 VMBS 53.07 +.15 +56 502 ..
.. .. 66 .. D 80.4 VnSTCpB 2.0 VCSH 78.91 .03 +48 1.2m ..
.. .. 66 .. E 68.5 VanShTGv .6 VGSH 60.81 +.04 +21 143 ..
65 53 85 E C 13.5 Vocera
VCRA 12.21 +.01 +13 117 ..o
36 28 43 E C+ 39.5 Vodafone 5.4 VOD 31.80 .51 +12 3.8m 39o
93 78 98 B B+ 19.1 VolarisAviaA VLRS 18.36 +.06 3 486 11o
59 35 61 E B+ 5.3 Volitionrx VNRX 4.47 +.07 34 11 ..
17 12 20 E C 13.0 VoltInfoSci r VISI 7.86 .11 52 12 ..o
45 21 99 E D+21.8 VoltariCorp VLTC 5.62 +1.03 +195 2.9m ..
77 59 93 B B 7.4 Vonage
VG 5.86 +.01 4 1.5m 16o
82 78 64 C B115 Vornado 2.5 VNO 99.4 .73 +27 956 38o
11 5 15 D C+ 10.8 Voxeljet
VJET 4.60 ... +163 202 ..o
14 10 15 E C+ 9.9 VoxxIntlA VOXX 5.75 ... 29 91 ..
.. .. 33 .. B 12.8 VoyAsia 11 IAE 9.03 .01 +15 61 ..
.. .. 27 .. D+10.9 VoyEmMkH 12 IHD 7.50 +.04 +86 109 ..
63 56 31 B C 48.3 VoyaFi .1 VOYA 36.71 .89 0 1.9m 4o
.. .. 46 .. C+ 12.8 VoyGlbAd 10 IGA 10.75 .15 +22 74 ..
.. .. 38 .. D+8.6 VoyaGlb 12 IGD 7.01 .02 +17 344 ..
.. .. 34 .. C 17.0 VoyInfraIn 11 IDE 12.27 +.03 +129 191 ..
.. .. 31 .. C 8.5 VoyIntlHi 12 IID 6.35 .05 63 14 ..
.. .. 20 .. D+9.5 VoyNatR 14 IRR 5.65 .08 4 86 ..
.. .. 48 .. B5.7 VoyPrime 6.2 PPR 4.99 +.04 +26 502 ..
48 2 95 .. .. 30.5 VoyagrThera VYGR 20.69 +1.05 32 91 ..k
11 40 4 E E 9.8 Vringo
VRNG 2.50 +.07 20 118 ..o
.. .. 30 .. D25.5 Vs2VMdEtn TVIZ 14.39 +1.05 +371 8 ..k
.. .. 9 .. C 37.4 Vs2VxShtEtn TVIX 6.42 +.49 4 23m ..k
.. .. 15 .. C+ 15.1 Vs3xGold UGLD 7.16 .52 22 242 ..k
.. .. 99 .. C 236 Vs3xInvCrud DWTI 222.7 +15.59 41 721 ..k
.. .. 96 .. C+ NH Vs3xInvGold DGLD 97.85 +5.79 +14 17 ..k
.. .. 99 .. A29.4 Vs2xInvNtGs DGAZ 28.39 +1.53 15 4.8m 1k
.. .. 94 .. C 79.0 Vs3xInvSilvr DSLV 74.65 +6.27 34 26 ..k
.. .. 1 .. E 66.3 Vs3xLgCrude UWTI 3.74 .27 +9 35m ..k
.. .. 1 .. E 47.4 Vs2xLgNtGs UGAZ 1.34 .08 +88 38m ..k
.. .. 10 .. D+30.5 Vs3xSilver USLV 9.61 1.02 +42 613 ..k
.. .. 51 .. B 50.9 VSInvrsVxMed ZIV 41.05 1.11 2 54 ..k
.. .. 24 .. D50.1 VSInvrsVxShrt XIV 26.21 1.07 +30 36m ..k
.. .. 54 .. B20.0 VsVxMedEtn VIIZ 15.62 .46 83 0.1 ..k
.. .. 36 .. D 50.3 VsVxShrtEtn VIIX 27.24 +1.08 +77 428 ..
84 67 95 C C 84.1 VSE
.7 VSEC 59.78 .59 +117 29 14
81 66 87 C C 106 VulcanM .4 VMC 94.70 2.85 40 737 62o
71 31 89 .. B+ 7.6 Vuzix
VUZI 6.26 ... +11 129 ..o
W
4 9 7 E C+ 8.0 WTOffsh 16 WTI 2.49 .24 +60 1.9m ..o
44 2 71 .. .. 17.9 WaveLifeSci WVE 16.05 +2.26 59 46 ..k
.. .. 52 .. A24.8 WbiLgCp .2 WBIL 22.33 .11 +9 21 ..k
.. .. 52 .. B 25.4 WbiLCpT 1.0 WBIF 22.62 .17 26 20 ..k
.. .. 47 .. B25.3 WbiLgCp 1.4 WBIG 21.59 .13 17 27 ..k
.. .. 52 .. A26.6 WbiLgCp 1.1 WBIE 23.02 .31 11 26 ..k
.. .. 49 .. B+ 26.5 WbiSdTa .2 WBIA 22.46 .32 36 18 ..k
.. .. 45 .. A25.2 WbiSdTa .2 WBID 21.27 .25 32 25 ..k
.. .. 52 .. B 25.6 WbiSdTa .4 WBIB 22.85 .37 43 20 ..k
.. .. 45 .. B+ 25.2 WbiSdTa .7 WBIC 21.49 .33 20 27 ..k
.. .. 60 .. D26.4 WbiTcIn 1.2 WBII 24.56 .06 +45 68 ..k
78 80 55 B E 27.1 WCIComun WCIC 22.11 .65 +3 191 14o
86 72 93 B ANH WD40 1.6 WDFC 102.7 +.12 10 55 33
89 67 76 A B 58.0 WECEne 3.5 WEC 51.26 +.04 +42 2.7m 19o
54 54 31 B C+ 118 WEX
WEX 86.49 2.49 43 179 18
.. .. 28 .. E 7.8 EOD
12 EOD 5.63 .12 +214 683 ..
.. .. 39 .. B9.1 EAD
10 EAD 7.38 +.05 +101 393 ..
.. .. 39 .. C+ 13.8 ERC
10 ERC 11.20 +.09 +103 250 ..
.. .. 51 .. C 14.0 ERH
8.1 ERH 11.09 +.09 +71 47 ..
39 29 58 .. D10.9 WLRoss
WLRH 9.99 +.03 91 11 ..
68 9 76 B C+ 3.0 WMIH
WMIH 2.78 +.05 +112 817 ..
92 80 93 A B34.47WNSHldgs r WNS 31.06 .34 18 121 16
27 64 10 D C 8.1 WPCSIntl WPCS 1.30 .10 66 74 ..
63 39 53 B B73.9 WPCarey 6.3 WPC 60.97 ... 11 299 42o
38 4 20 B B 18.2 WPGlim 9 WPG 10.57 .11 +31 1.6m 55o
4 9 9 E D+14.7 WPXEnergy WPX 5.70 .43 12 7.6m ..o
95 89 93 A C 35.4 WSFSFl .7 WSFS 32.19 .30 23 82 17
30 61 21 D D6.6 WSII
3.7 WSCI 4.30 .10 25 5 12
64 98 41 B B 15.2 Wabash
r WNC 11.07 .28 +1 1.5m 8o
44 62 31 B D 133 Wabco
WBC 97.59 .91 19 438 17o
42 90 18 A E 105 Wabtec .5 WAB 70.32 .83 35 923 17o
26 47 14 B D51.8 WaddllR 6.3 WDR 29.33 ... +47 1.3m 9o
10 2 2 D E 5.9 WafergnBio WGBS .74 +.02 67 544 ..
76 94 31 A D 65.6 Wagewrks WAGE 42.80 .91 +25 257 36o
33 46 25 C C+ 91.0 WalMrt 3.3 r WMT 58.98 1.32 7 13m 12o
77 87 58 A C 97.3 Walgrens 1.7 WBA.83.34 1.37 26 3.8m 21
91 91 97 A B33.27WalkrDunlp WD 28.20 .54 22 222 11o
90 94 83 A C 122 WaltDis 1.3 DIS 112.0 1.78 +6 9.3m 21o
26 35 20 C E 24.4 WaltrInvMgt WAC 13.65 +.08 18 257 6o
1 13 1 E E 2.3 WarrenRes WRES .15 +.00 +273 2.4m ..
54 10 80 D D+30.2 Washing 4.3 WRE 27.81 .07 17 319 64o
84 78 64 A B42.3 WashTr 3.5 WASH 38.57 .77 37 21 14
97 73 95 A C+ 22.9 WashFir 1.2 WFBI 20.77 .13 +18 9 17
81 63 91 B ANH WasteCo 1.1 WCN 55.23 .56 +89 1.0m 27o
70 67 80 C B 55.9 WsteMg 2.9 WM 53.28 .65 +52 3.2m 20o
76 68 81 A D+137 Waters
WAT 131.3 2.43 36 312 22o
94 90 85 C B+ NH Watrst 1.4 r WSBF 14.05 .11 50 29 26
76 85 61 B B133 Watsco 2.4 WSO 118.9 .91 40 143 24o
56 57 45 D C 65.2 WttsWtr 1.3 WTS 52.16 1.04 39 97 21o
63 53 94 E B11.5 WasPC 1.2 WPP 10.21 ... 60 513 99
14 43 12 .. B0.9 WaveSys WAVX .19 +.02 +518 4.7m ..
88 51 98 D B 56.8 WayfairA
W 46.87 .25 61 476 ..o
54 22 56 C B 14.5 WySvg 2.9 WAYN 12.63 .33 15 2 20
71 69 68 C C+ 20.3 WaysdT 3.7 WSTG 18.26 +.01 63 2 14
.. .. 52 .. B26.1 WbiTcHi 1.8 WBIH 23.12 .12 +7 76 ..k
.. .. 73 .. B40.8 WcBMFG .8 AADR 38.29 .21 84 0.6 ..k
14 40 19 D C 14.9 Weatherford WFT 8.61 .52 1 10m 66o
.. .. 55 .. B 33.7 Weather 1.9 FLAG 30.12 .27 13 0.7 ..k
87 77 85 A B26.0 Web.com
WEB 22.59 .19 25 239 9o
95 70 87 A B+ 49.0 WebMD WBMD 46.75 .63 11 331 37o
87 76 82 B D+41.3 Webster 2.4 WBS 37.89 .75 21 617 17o
99 78 97 C A 20.7 WeiboA
WB 19.82 +.92 +256 1.9m 99o

52-wk
Vol% Vol P

57 10 99 .. A 29.3 WghtWatchr WTW 22.45 1.49 76 1.5m 28o
80 49 71 B A38.5 Weingar 4.0 WRI 34.55 .39 17 665 21o
52 54 43 D B+ 51.9 WeisMrk 2.9 WMK 41.39 +.43 +1 44 19k
47 78 40 C C 98.8 WellcareHlth WCG 80.65 +.69 36 332 24o
70 73 71 A C 58.8 WellsFa 2.7 WFC 55.47 .38 +21 19m 13
78 95 47 C D 84.9 Welltow 5.0 HCN 66.01 .23 7 2.4m 39o
73 81 83 D B 11.7 Wendy's 2.3 r WEN 10.50 .20 18 3.4m 31o
39 83 29 C D33.4 WermrE 1.0 WERN 24.68 .55 +21 936 14o
80 64 47 A C 36.1 Wesbnc 3.0 r WSBC 30.51 .21 +33 174 13
34 40 31 B C 16.7 WescoAir WAIR 12.11 .26 20 288 11o
17 46 12 C E 78.7 WescoIntl
WCC 40.04 1.55 +99 1.3m 8o
91 85 85 A D 21.1 WestBnc3.2 WTBA 19.93 .15 35 11 14
33 86 19 .. E 36.0 WestCo 4.3 WSTC 21.05 +.11 +8 275 6o
25 28 41 D B13.7 WstMarin WMAR 9.01 .12 67 13 42o
76 64 84 C D64.6 WestPha .7 WST 62.05 .59 +14 284 34o
70 46 71 B B52.4 Wstam 3.3 r WABC 46.66 .11 +56 244 20
77 59 88 C C 44.0 WestarE 3.4 WR 42.04 .20 7 990 19o
95 78 83 C B18.6 WestbryBnc r WBB 18.00 ... +85 2 20
58 23 90 E B+ 1.6 Westell
WSTL 1.37 +.02 50 46 ..
98 88 93 A B 39.17WstrnAllinc WAL 36.13 .77 22 557 19o
.. .. 49 .. C+ 16.8 WstAssH 9 HYI 14.09 +.07 +40 165 ..
.. .. 58 .. C 14.1 WstnAsst 5.3 PAI 12.99 .06 46 9 ..k
.. .. 53 .. D 12.0 WstAsIn 3.6 WIA 10.56 +.03 +48 71 ..k
.. .. 51 .. B11.6 WstAsIn 3.9 WIW 10.27 +.04 +10 119 ..k
23 21 40 C D14.6 WstrnAs 22 WMC 11.62 +.43 +65 774 4o
.. .. 50 .. B15.2 WestAst 8.8 WEA 12.34 +.12 +31 31 ..k
7 29 9 .. E 0.7 WestrnCoppr WRN .24 +.01 52 8 ..
11 41 13 C E 114 Western 3.4 r WDC 59.40 1.56 25 3.0m 8o
45 96 8 A D66.2 WstrGas 5.0 WGP 30.17 3.17 +43 427 24o
26 56 13 A E 74.5 Western 8.0 WES 38.57 1.65 +71 644 20o
48 76 38 C D 51.3 WestrnR 4.0 r WNR 37.92 +.04 +26 1.8m 6o
44 69 21 A B32.7 WestrnR 7.4 WNRL 20.75 +.42 +85 183 14o
59 53 51 B C 22.8 WestrnU 3.4 r WU 18.13 .39 22 3.4m 11o
92 87 84 C B+ 8.1 Westfld 1.5 WFD 7.99 .05 79 5 23
57 76 42 B B 79.3 Westlak 1.3 r WLK 53.69 1.32 22 547 10o
40 34 39 B B+ 29.9 WestlkC 6.2 WLKP 19.32 .12 +4 141 1o
2 41 2 .. E 35.3 Westmrlnd WLB 4.97 +.17 41 342 ..o
1 3 10 E E 12.7 Westmor 15 WMLP 5.15 +1.37 +300 16 ..k
44 36 41 C B+ 31.4 Westpac 6.0 WBK 22.65 .22 +15 232 12
3 18 8 E D 6.7 Westport WPRT 2.03 +.01 +50 496 ..o
.. .. 45 .. D+11.5 WAtEMkt 8.8 EMD 9.53 +.07 +113 260 ..
18 28 18 .. E 66.4 Westrck 3.3 r WRK 44.87 .05 +111 3.3m 11o
71 86 44 A C 64.1 WtwdHd 4.3 WHG 53.23 .47 56 12 9
51 61 50 C B31.0 Weyco 3.0 WEYS 26.90 .52 21 7 14
73 68 55 C B+ 37.0 Weyerha 4.0 r WY 30.64 .23 13 3.9m 28o
72 28 91 C C+ NH WGLHld 2.9 WGL 63.18 +.30 +8 280 32o
33 21 22 D C 4.3 Wheeler 12 WHLR 1.72 +.01 7 39 ..
52 80 26 B C+ 217 Whirlpo 2.4 WHR 147.0 6.07 24 808 12o
53 3 87 D C 808 WhiteMt .1 r WTM 770.5 1.59 19 14 99
61 72 42 A D+14.0 WhiteHrs 12 WHF 11.40 .53 31 29 7x
72 86 38 C C 16.4 Whitest 9 WSR 12.02 .02 19 110 57o
79 87 36 A C 52.5 WhitwFds WWAV 38.17 .63 +13 2.3m 34o
1 14 4 D E 41.6 WhitigPetro WLL 9.72 .90 +40 14m 99o
1 8 3 .. E 7.3 WhitingUs5.2 WHZ .77 +.02 +41 218 ..o
51 64 28 B B 57.6 WholeFo 1.6 WFM 33.38 .27 +15 8.0m 20o
30 65 6 B E 3.3 WiLan 2.7 WILN 1.13 ... 61 51 2
21 2 12 D D2.3 Widepoint WYY .72 +.01 12 186 ..
35 50 25 C B65.5 WileyJo 2.7 JWA 44.64 .35 +26 268 14
31 50 27 C D64.9 WileyJo 2.7 JWB 44.82 .07 +500 2 14
79 56 85 B D 8.2 WllmVlyVn WVVI 7.02 .13 11 9 16
40 12 95 E A+7.0 Willbros
WG 2.49 +.08 12 272 ..o
26 7 16 B B16.3 WilldanGrp WLDN 8.25 .43 55 23 11
40 23 14 B D26.4 WmLyonHms WLH 15.34 .60 14 431 11o
9 31 6 C D61.4 William 10 WMB 23.70 2.11 +53 13m 43o
13 29 7 B D59.4 Williams 14 WPZ 22.80 1.54 +65 4.6m ..o
39 85 21 A E 89.4 WillSon 2.3 WSM 59.93 1.21 +28 1.7m 17o
83 83 72 B B 50.0 Willis
2.7 WSH 46.13 .29 +75 1.9m 18o
59 49 56 D C+ 22.1 WilsLease r WLFC 17.90 +.37 +56 15 34
73 38 87 B C 13.0 Wilshire 2.1 WIBC 11.68 +.23 +62 995 14o
.. .. 46 .. B+ 29.3 WlMCE 3.8 WMCR 25.66 .24 +74 5 99
.. .. 73 .. D50.0 WilshUs 2.7 WREI 45.89 +1.59 55 1 99
28 23 16 C B13.5 Windstr
9 WIN 6.11 .24 8 2.0m ..o
47 96 24 .. C 36.0 Wingstop WING 22.42 .44 61 103 59o
64 91 56 A E 108 Winmark .3 WINA 90.04 +.51 27 3 20
64 60 35 C B+ 24.7 Winneba 2.2 WGO 18.58 2.77 +309 1.4m 12o
71 22 94 .. A+13.5 WinsFinanc WINS 12.00 ... 48 7 ..k
58 17 58 C C 14.9 Winthrop 4.9 FUR 13.25 +.16 14 120 77
78 68 61 B C 55.8 Wintrust .9 WTFC 49.30 .84 +10 330 16
67 59 50 A D 14.2 Wipro
1.6 WIT 11.71 .26 +36 750 19o
21 26 20 D B+ 3.3 WirlssTel r WTT 1.54 +.05 73 11 38
.. .. 54 .. B47.7 WTAsia 2.5 ALD 42.62 .13 70 2 ..
.. .. 34 .. D+73.1 WTAsiaPc 4.1 AXJL 54.35 .27 +154 9 ..k
.. .. 51 .. C+ 19.4 WTA/NZ 2.8 AUNZ 16.50 .12 11 10 ..
.. .. 32 .. E 57.5 WTAustr 4.7 AUSE 42.59 .50 30 1 ..k
.. .. 63 .. C+ 46.0 WTBrUs 1.7 AGND 44.20 .01 97 0.3 ..k
.. .. 63 .. C+ 49.4 WTBrUs 1.7 AGZD 48.02 +.07 +18 3 ..k
.. .. 80 .. D NH WTBlmUsDlr USDU 29.32 +.23 5 147 99
.. .. 44 .. B17.7 WTBrzReal BZF 12.90 +.06 +147 28 ..o
.. .. 73 .. B 66.0 WtChexS 1.8 CXSE 49.62 .38 17 0.5 99k
.. .. 59 .. E 26.4 WTChin
.4 CYB 24.44 +.01 +8 16 ..o
.. .. 44 .. E 18.0 WTCmdtyCur CCX 15.00 .15 90 0.2 ..
.. .. 54 .. B78.1 WTDivEx 3.5 DTN 69.91 .93 +44 40 ..
.. .. 49 .. B 19.0 WTEmCurr CEW 16.69 .06 87 7 ..
.. .. 49 .. C 74.5 WTEMCB5.2 EMCB 65.52 +.24 81 6 ..
.. .. 25 .. D 48.6 WtEMHiD 5.6 DEM 31.98 .38 +42 563 ..
.. .. 40 .. C 42.3 WsdtrEm 5.7 ELD 34.14 .30 58 89 ..o
.. .. 36 .. C 25.8 WEMQaD2.3 DGRE 19.80 +.05 50 14 ..k
.. .. 36 .. B26.9 WtEMCn 2.9 EMCG 19.74 +.25 21 2 ..k
.. .. 64 .. B 24.9 WtEurQD 2.3 EUDG 22.49 .33 3 7 ..k
.. .. 62 .. B+ 61.9 WTEurSC 2.7 DFE 55.30 .87 43 89 ..
.. .. 60 .. B68.7 WisTrErH 2.4 HEDJ 58.95 .19 +132 11m ..
.. .. 67 .. B32.6 WtGrmH 2.6 DXGE 27.87 +.25 40 75 ..k
.. .. 46 .. C+ 54.5 WtGlxUs 2.2 DNL 45.17 .49 +52 13 ..k
.. .. 51 .. D+31.7 WTGlXUs 4.6 DRW 26.37 .26 0 11 ..k
.. .. 36 .. C 19.4 WTGlXUs 4.2 DBU 15.20 +.02 +4 3 ..k
.. .. 18 .. C 17.7 WTGlbNa 5.7 GNAT 10.93 .18 36 5 ..k
.. .. 44 .. C 47.4 WtGlbHi 4.5 DEW 39.40 .49 44 8 ..k
.. .. 55 .. D+24.9 WTGlXU .4 DXUS 22.56 +.17 94 0.6 99
.. .. 40 .. C+ 23.0 WTHiYd 4.3 HYND 19.19 .76 36 4 ..
.. .. 47 .. D+25.0 WtHiYlB 4.4 HYZD 21.82 .25 74 2 ..
.. .. 62 .. D+62.7 WtHiDvF 3.5 DHS 58.78 .67 +1 36 ..k
.. .. 66 .. C 21.6 WTIndRupee ICN 20.82 +.09 +12 3 ..
.. .. 46 .. D 55.2 WtIntlE 3.7 DWM 46.59 .58 +140 182 ..k
.. .. 76 .. B 28.5 WtIntlHi 1.9 IHDG 26.72 .17 39 100 ..k
.. .. 40 .. B 46.3 WtIntlHi 4.6 DTH 37.64 .55 +235 139 ..k
.. .. 44 .. B51.8 WTIntLC 3.9 DOL 43.25 .56 +74 77 ..k
.. .. 56 .. B63.2 WTIntMC 2.8 DIM 55.33 .73 42 6 ..k
.. .. 62 .. B64.7 WTIntSC 2.9 DLS 57.36 .63 10 62 ..k
69 99 33 A C 26.2 Wisdmtr 2.0 WETF 16.23 1.09 +49 3.8m 31o
.. .. 73 .. B60.6 WTJapH 1.4 DXJ 54.00 .37 +64 9.2m ..
.. .. 81 .. B+ 37.7 WTJpnHg .8 DXJS 35.75 +.22 +69 94 ..k
.. .. 60 .. C 30.7 WTJpHgC 2.0 DXJC 26.42 +.63 72 0.5 ..k
.. .. 91 .. D36.4 WTJpHdgH.6 DXJH 35.37 +.22 57 5 ..k
.. .. 73 .. D+27.1 WtJpHdQ .0 JHDG 25.30 +.01 68 2 99
.. .. 76 .. A29.6 WTJpHg 1.6 DXJR 28.04 .03 26 4 ..k
.. .. 70 .. D 31.6 WTJpHd 1.8 DXJT 28.78 +.86 +371 3 ..k
.. .. 63 .. B31.4 WTJpHdg 1.3 DXJF 26.75 +.07 22 10 ..k
.. .. 81 .. B 58.2 WTJpnSC 1.2 DFJ 56.50 .23 44 31 ..
.. .. 63 .. B23.4 WTKore .8 DXKW 20.40 +.36 98 0.1 ..k
.. .. 62 .. B75.7 WTLgCDv 2.8 DLN 71.25 1.01 8 61 ..
.. .. 59 .. C 71.9 WTLgCpV 1.5 EZY 63.93 .17 16 2 ..k
.. .. 66 .. B+ 50.0 WTMngdFut WDTI 42.39 +.15 +47 59 ..
D15

52-wk
6 6 6 6 6 High
.. .. 56 .. C 87.3
.. .. 51 .. B 73.0
.. .. 71 .. C 26.3
.. .. 62 .. C 76.3
.. .. 49 .. B 28.1
.. .. 63 .. A32.3
.. .. 49 .. D 30.5
.. .. 52 .. E 50.4
.. .. 70 .. D+27.2
.. .. 44 .. C+ 24.4
78 43 87 D B 28.6
91 97 81 B D26.8
12 41 11 C E 35.2
69 66 77 B B56.6
36 48 36 D B31.8
80 64 76 D C 95.2
62 30 94 D B18.8
.. .. 57 .. D29.2
46 84 29 B B96.2
37 46 35 D B58.5
12 27 19 B E 21.3
71 78 87 D D23.6
61 62 87 C D+36.0
35 40 11 .. C+ 13.0
76 78 76 C B123
44 6 38 E A+27.1
.. .. 38 .. C 47.2
.. .. 30 .. C 21.4
.. .. 62 .. B74.0
.. .. 48 .. B+ 98.3
.. .. 48 .. C 100
.. .. 62 .. B 76.5
.. .. 31 .. B47.8
82 85 82 B D26.3
.. .. 63 .. D 25.3
.. .. 32 .. E 11.4
.. .. 34 .. D 8.3
.. .. 78 .. C 10.7
.. .. 74 .. D+14.4
.. .. 56 .. C 17.1
.. .. 45 .. D 11.8
.. .. 43 .. B 5.4
.. .. 43 .. A5.3
.. .. 80 .. C+ 7.9
.. .. 79 .. B16.1
.. .. 46 .. C 16.4
.. .. 75 .. B 24.7
.. .. 62 .. B21.9
.. .. 51 .. D+18.3
.. .. 33 .. E 9.9
84 72 87 B D 12.6
47 67 29 B E 261
60 88 34 A C+ 94.4
13 32 14 .. B160

Vol% Vol P
WTMdCDv 2.5 DON 80.11 1.03 +39 78 ..k

WTSmCDv 3.0 DES 65.27 .58 13 40 ..
WtStgDlr 1.1 USSD 24.35 +.35 +375 2 99
WTTotDv 2.8 DTD 71.67 .97 +101 52 ..k
WTUKHE 3.4 DXPS 23.25 .34 +354 35 ..k
WtUsQlt 2.0 DGRW 30.39 .47 52 87 ..k
WUsSCQ 2.3 DGRS 26.78 .24 38 7 ..k
WTWest 3.1 UBND 47.07 .25 13 0.7 99
WTEurH 1.6 EUSC 25.05 .15 +34 96 99
WTIndia 1.4 EPI 19.46 +.04 +62 6.3m ..
Wix.com
WIX 22.91 .44 48 111 ..o
Wolverine WBKC 26.20 +.20 +393 7 15
Wolveri 1.4 WWW 17.24 .05 49 718 12o
Woodwrd.8 r WWD 49.71 .50 +39 427 18o
WooriB 4.6 WF 22.63 .78 46 4 11
Workday WDAY 80.52 .77 36 810 ..o
WorkivaA
WK 17.49 .53 +81 133 ..o
Workpla 1.4 EQLT 27.17 .18 44 1 ..
WrldAccpt WRLD 38.39 .74 44 85 3o
WorldFue .6 r INT 39.17 .35 +23 473 12o
WorldPt
9 WPT 12.25 .25 +73 44 13
WrldWrs 2.8 WWE 17.45 .02 39 345 52o
Worthin 2.6 WOR 29.44 +2.45 +108 599 14o
WowoLtd WOWO 5.40 .31 89 1 ..k
WPP 2.9 WPPGY 113.6 1.87 16 76 16
WrightMed WMGI 22.69 .35 35 558 ..o
WTIntD 4.9 DOO 37.94 .55 +34 52 ..k
WisdTrM 7.4 GULF 16.10 .05 33 4 ..k
WTErn500 1.9 EPS 70.04 .96 85 1 ..k
WTMCEr 1.3 EZM 87.00 1.20 4 33 ..k
WTSCEr 1.2 EES 75.99 .93 +118 30 ..k
WTTotEr 2.0 EXT 71.80 .65 45 1 ..k
WTESCDv 3.7 DGS 34.95 .36 +248 532 ..
WashFd 2.2 WAFD 23.98 .17 +81 1.2m 14
WMtDOp 10 DMO 23.82 +.53 +60 101 ..k
WAstGlb 13 EHI 8.68 +.10 +21 138 ..
WstAstH 12 HIX 6.37 .01 +118 693 ..
WstnAsI 4.7 SBI 10.16 .06 25 13 ..
WAMMu 5.6 MMU 14.02 +.05 +56 92 ..
WstAVari 5.9 GFY 15.68 +.08 40 18 ..k
WtAsWw 8.9 SBW 9.83 +.06 34 25 ..k
WAHiInOp 9 HIO 4.63 +.03 +132 902 ..k
WstAMgd 9 MHY 4.44 +.05 +103 361 ..
WstAMun 4.3 MHF 7.70 +.09 +36 53 ..
WAMuPt 5.5 MNP 15.71 +.50 +153 52 ..
WstAEMD 9 ESD 13.54 +.05 18 138 ..k
WAMunD 4.2 MTT 23.74 +.01 +146 46 ..
WAsDfOp 6.0 IGI 20.15 .10 66 12 ..
WsADfOp 8.5 GDO 16.08 +.02 33 36 ..
WAGlobP 11 GDF 7.75 +.02 +116 73 ..
WVSFncl 1.3 WVFC 12.30 +.69 +358 9 18
Graingr 2.4 r GWW 194.9 1.94 8 784 15o
Wyndhm 2.3 WYN 72.27 1.93 13 1.0m 14o
Wynn 3.1 WYNN 64.27 4.72 22 3.7m 17o
X
11 51 2 E E 11.4 XGTech
XGTI .25 ... 67 290 ..
80 87 72 D C 18.6 XOGrp
XOXO 16.27 .09 38 42 43o
19 19 17 C D 51.0 XPOLogstc XPO 27.49 1.13 18 1.3m ..o
26 10 24 E C 2.9 XTLBiopharm XTLB 1.60 .08 41 4 ..
63 8 88 .. B 10.7 Xactly
XTLY 8.95 +.18 3 73 ..
11 5 8 .. D32.5 Xbiotech
XBIT 11.05 .93 26 173 ..
39 35 26 A E 9.2 XcelBrands XELB 7.05 .20 62 2 27
77 71 82 C D+38.4 XcelEne 3.5 XEL 36.40 .02 18 2.9m 17o
31 18 21 B C 10.6 XcerraCorp r XCRA 5.76 .04 3 333 17o
31 7 27 D B24.8 Xencor
XNCR 14.80 .47 +22 350 ..o
45 69 20 D D24.4 XeniaHo 5.9 r XHR 15.71 .28 +4 551 82o
74 42 87 C C 7.0 Xenith
XBKS 6.84 .01 91 0.6 27
14 21 14 .. C 23.5 Xenon
XENE 8.05 +.02 +23 20 ..
39 16 59 D B9.6 XenoPort
XNPT 5.77 +.07 45 894 ..o
5 9 18 .. E 18.9 XeriumTec XRM 11.05 .18 +120 95 9o
31 43 35 D C 14.3 Xerox
2.7 XRX 10.19 .08 11 12m 10o
75 31 83 B B+ 50.7 Xilinx 2.6 XLNX 47.10 .87 26 2.0m 22o
95 80 94 B B 3.7 7Xinyuan 6.9 XIN 3.33 .09 57 69 3o
77 38 78 B C 40.4 XLGroup 2.1 r XL 38.39 .06 1 1.9m 13o
15 9 30 E C 4.9 Xoma
XOMA 1.38 +.03 52 2.4m ..o
34 37 31 C E 7.8 XploreTech XPLR 4.95 +.13 51 10 22
33 5 34 E C 4.5 Xtant
XTNT 2.89 .11 37 8 ..
44 34 47 .. .. 5.9 XteraComs XCOM 4.60 .22 56 64 ..
67 28 98 E B5.4 XuedaEdu 5.2 XUE 5.40 ... +132 424 ..o
46 87 35 C C+ 14.3 XunleiLtd. r XNET 6.82 .23 +85 227 23o
59 21 83 E B 26.6 Xura
MESG 22.10 .57 +23 132 ..
62 47 78 C B+ 39.2 Xylem 1.5 r XYL 36.46 1.00 8 1.2m 19o
Y
35 78 37 .. C 24.7
92 59 94 A B 27.2
47 28 35 C B51.7
10 9 16 D B 4.8
79 37 78 B A 21.4
6 13 15 E B12.2
43 11 24 B B57.7
.. .. 38 .. D+22.4
4 2 9 E C+ 2.5
90 74 86 B B 26.0
.. .. 11 .. E 21.4
.. .. 4 .. E 13.3
16 21 26 D D3.4
73 2 98 D B+ 31.5
97 86 88 A C+ 32.2
21 37 15 B D+32.0
48 43 19 A A6.8
54 66 37 B B 95.9
3 35 2 E E 3.0
28 2 30 E B 6.4
95 78 81 B B 81.7
YRCWldW YRCW 15.24 .18 24 605 17o

Yadkin 1.6 YDKN 24.85 .81 36 117 17o
Yahoo
r YHOO 33.23 .55 22 13m 43o
Yamana 3.3 AUY 1.80 .14 +4 11m ..o
Yandex
YNDX 15.37 +.18 33 2.5m 24o
Yanzhou .4 YZC 4.50 .01 7 47 ..o
Yelp
YELP 27.42 .61 52 1.5m 83o
YieldShrsH 10 YYY 17.85 .01 62 10 ..k
Yinglin
YGE .55 .06 +106 2.7m ..o
YrkWtr 2.4 YORW 24.57 +.34 +11 21 25
YorkvilleH 11 YMLI 10.78 .37 +86 26 ..
Yorkvill 32 YMLP 4.12 .52 +37 187 ..
YouOnDemnd YOD 1.66 ... 8 71 ..
YoukuA
YOKU 27.00 .02 78 945 ..o
YrCommn 1.5 YCB 31.80 ... 59 0.7 13
YPFScie
.4 YPF 16.31 .33 50 979 7o
YulongEco YECO 3.85 +.19 66 6 4
YumBran 2.5 YUM 72.20 1.34 31 3.2m 23o
YumaEnrgy YUMA .18 +.01 70 32 ..
YuMe
YUME 3.25 .10 24 163 ..
YYInc
YY 63.91 +.83 45 359 19o
Z
75 99 47 A C+ 19.0 ZaisFi
10 ZFC 15.06 .04 +18 40 8
9 6 1 .. D55.4 Zafgen
ZFGN 7.17 +.22 4 1.6m ..o
97 84 97 A A 12.7 Zagg
r ZAGG 10.67 .33 39 326 11o
55 38 97 .. B 12.7 ZaisGrpA
ZAIS 10.85 +1.22 86 0.4 ..
65 68 45 D A32.2 ZayoGroup r ZAYO 26.38 1.01 +262 5.6m ..o
57 95 19 A D 119 ZebraTech ZBRA.66.45 3.75 +103 1.2m 13o
39 6 38 C D38.5 ZeltiqAesth ZLTQ 29.86 +1.61 +61 1.1m 99o
87 48 90 D A27.5 Zendesk
ZEN 25.97 .13 40 487 ..o
97 85 80 A B+ 18.07ZhaopinA ZPIN 15.01 .19 47 42 18
9 33 10 E D 3.0 ZhoneTc
ZHNE 1.01 .07 10 60 ..
71 91 38 C D 41.5 Zillow
ZG 26.62 .72 5 749 71o
73 68 52 C C 33.6 ZillowC
Z 24.43 1.03 +1 1.4m 66o
73 76 46 A D 121 Zimmer
.9 ZBH 100.7 1.22 +9 1.3m 15o
44 8 90 .. A2.3 ZionOG
ZN 1.85 .01 80 14 ..
61 53 58 C D 33.0 ZionsBa .9 ZION 27.76 .45 12 2.2m 18o
33 16 44 D D14.9 Ziopharm
ZIOP 8.26 .29 +27 3.6m ..o
88 79 94 A B+ 5.8 Zix
r ZIXI 5.21 .14 31 345 28o
46 70 31 D C 46.6 Zoe'sKitchen ZOES.28.47 3.07 +118 751 99o
85 93 70 A B+ 55.4 Zoetis
.7 ZTS 46.73 .36 27 2.6m 26o
50 20 81 E D+21.7 Zogenix
ZGNX 13.73 .37 +55 594 ..o
7 2 2 E E 12.4 Zosano
ZSAN 2.35 +.09 82 9 ..
21 35 14 B C 41.8 Zumiez
ZUMZ 15.59 .21 8 465 11o
.. .. 43 .. B15.8 ZweigF 7.6 ZF 13.22 .12 38 34 ..k
.. .. 47 .. B 14.1 ZweigTo 8.1 ZTR 12.03 +.01 12 88 ..k
9 6 20 E D43.0 Zynerba
ZYNE 13.03 .32 0 83 ..
62 27 70 D B3.1 ZyngaA
ZNGA 2.60 +.01 1 7.6m ..o
D16
52-Week New Highs & Lows

..............................................................................................
NYSE (n) 39 New Highs, 164 Lows

NASDAQ 49 New Highs, 79 Lows
AMEX (a) 0 New Highs, 18 Lows
Boldfaced stocks carry an EPS Rating of at
least 90. High EPS stocks hitting new highs
merit further research at Investors.com. Check
an IBD Chart, archived story and Stock Checkup before buying. Sectors with the most new
highs typically lead the market and often contain the big winners. Stocks in each sector are
listed by % volume increase. See chart in Stock
Spotlight.
Stock
EPS
Symbol Price Rtg
Name
New Highs
MEDICAL (15)
MirnaThera MIRN
Avinger
AVGR
Aclaris
ACRS
Collegium
COLL
PraHealth PRAH
Dermira
DERM
ChinaBion CBPO
Alkermes
ALKS
BectDicksn
BDX
Penumbra
PEN
LigandPhar LGND
BrstMyrsSq BMY
NektrTh
NKTR
FivePrimTher FPRX
NevroCorp NVRO
Stock
EPS
Symbol Price Rtg
Name
Watrst
WSBF 14.05 90
UnitdCmty UCFC 6.10 64
MalvernBanc MLVF 17.39 78
9.43
19.61
28.92
27.02
47.95
33.18
131.69
77.69
155.91
54.97
111.85
69.28
15.91
43.75
67.07
3
7
3
7
80
4
92
23
85
49
76
44
14
10
2
SOFTWARE (8)
Five9
FIVN 7.61
Microsoft
MSFT 55.70
AdobeSys
ADBE 94.20
ActivsnBlz
ATVI 38.87
Blackbaud BLKB 66.55
KingDigital KING 17.88
NetEase
NTES 182.36
Instructure INST 20.71
48
63
80
83
81
56
97
6
S&Ls (7)
NrthfldBanc NFBK 16.26 67
BnkMtl
BKMU 7.82 69
SIFncl
SIFI 13.57 35
AchorBancrp ABCW 45.28 77
REAL EST (6)

EqLifestyle
ELS
PrefdAptCmn APTS
MidAmAp
MAA
ExtraSpace
EXR
ApplHosp
APLE
Cubesmart CUBE
65.68
12.40
90.35
88.38
20.68
30.36
93
16
97
96
56
78
CONSUMER (6)
iRobot
IRBT 36.95
Clorox
CLX 131.34
KimbrlyClark KMB 125.84
NaturalAlter NAII 8.75
TALEduc
XRS 48.01
Nutractcl
NUTR 26.12
45
79
61
65
97
81
FINANCE (5)
AMrkPrc
AMRK
HeartlandPay HPY
PJTPartnrs
PJT
Equifax
EFX
TransUnion
TRU
82
89
49
90
68
UTILITY
AmWtWk
AWK
AmStateWtr AWR
WGLHldgs
WGL
AquaAm
WTR
RETAIL
PerfrmFdGp
CoreMrk
PFGC
CORE
18.33
94.42
25.88
113.20
27.02
CHIPS
EPS Photronics
Name
Stock
Symbol Price Rtg
PLAB 12.63 77
UltaBeauty
McDonalds
ULTA 185.43 96
MCD 117.50 64
CHEMICAL
WD40
WDFC 102.71 72
BUSINS SVC
BUILDING
LoJack
LOJN 5.30 78 LSIIndust
LYTS 12.04 75
EpamSyst
EPAM 82.07 93
Corvel
CRVL 40.65 57
AGRICULTRE
Aramrk
ARMK 32.48 85
Adecoagro AGRO 12.31 11
BANKS
MnrchF
MNRK 17.01 75
Sierra
BSRR 18.71 88
FirstFound FFWM 24.62 86
MidPenn
MPB 16.30 69
FOOD/BEV
MGPIngr
MGPI 24.54 62
HormelFds
HRL 79.49 84
Smucker
SJM 123.64 66
LEISURE
VailResorts
SixFlags
MTN 128.03 69
SIX 53.26 89
INSURNCE
InvstrTitle
ITIC 88.92 94
KanCityLife KCLI 44.93 54
ENERGY
HanwhaQ
HQCL 25.41 69
FirstSolar
FSLR 64.48 79
AEROSPACE
OrbitalATK
OA 88.06 67
Raytheon
RTN 127.47 56
MISC
DbBaseDbShr BOM
PimcoCAIII
PZC
USShtOil
DNO
DbGoldDbShr DZZ
CambrdgCap CAMB
Vs3xInvGold DGLD
GASX
GASX
DbComdShrEtn DDP
DbGoldShrt
DGZ
WTBlmUsDlr USDU
MultiPckSol MPSX
PsUltshO&G SOP
ProUltBlmCrud SCO
DbCrudShrEtn DTO
GugSP5EWCnS RHS
MktVctRetail RTH
DbComdDblShr DEE
NuGADiv2
NKG
DbCrudShtEtn SZO
GRSH
GRSH
DxFtsDevExUs DEEF
ENERGY (34)
TRANSPRT
Calumt
DeltaAir
DAL 51.03 96 KNOTOffshr
Golar
MACHINE
AlliancHldg
59.29 79 WasteConn WCN 55.23 63 DevonEngy
42.51 73
GasLog
63.18 28 INTERNET
AllianceRes
30.09 73 Meetme
MEET 3.17 43 ArchrkPtnrs
GlobalPtnrs
Oneok
ELECTRNCS
BRKR 23.47 68 RiceMid
25.09 97 Bruker
90.60 72
Anadarko
96
2
100
1
5
10
20
24
9
16
8
21
18
22
29
33
12
23
57
83
7
6
112
25
28
11
46
56
4
40
15
45
47
75
36
39
1
3
6
2
5
19
22
8
10
4
15
9
36
32
30
55
25
12
35
48
18
13
34
45
33
14
68
65
7
20
23
72
70
87
42
27
InternetContent
RetailInternet
WholesaleFood
BevNonAlcoholic
BanksSoutheast
InsuranceLife
UtilityGasDstribtn
LeisreTrvlBking
BanksMidwest
CmpterTechSrvcs
BldgRsidnt/Comml
ComptrSftwrEntr
ComptrSftwrDsktp
ComptrSftwrMdcl
BeveragesAlcoholic
UtilityWaterSupply
InsrncePrp/Cas/Titl
FinancSvings&Lo
BldgCnstrPrds/Msc
ConsumrProdSpeci
BanksNortheast
CmpSftwrGaming
MedicalSystems/Eqp
MedicalSupplies
ComptrSftwrFincl
BanksWst/Sthwst
Aerospace/Defense
FoodMeatProducts
Retail/WslAutoPrt
TrnsprttinAirlne
BldgMbile/Mfg&Rv
FinanceReit
Soap&ClngPreparat
UtilityElctricPwr
FoodPackaged
FinanceCard/Pmtpr
Rank
Group
Days
3 6
Composite YTD % This Wks Wks Industry
| Rating | %Chg. | Chg Wk | Ago | Ago | Name
80
78
..
86
91
72
78
93
87
87
83
84
91
86
81
80
82
85
79
..
88
89
72
86
87
85
75
..
86
77
..
..
..
72
79
83
+20.2
+52.1
10.9
+50.5
+13.0
+1.8
+2.3
+17.6
+11.0
+10.9
+20.8
+2.3
+16.1
0.2
+5.3
+7.0
+9.5
+13.4
+21.7
+33.7
+10.8
+37.6
+4.0
+6.4
+26.5
+7.4
4.2
+13.6
+15.6
+0.1
+10.6
+0.1
+15.4
8.0
+9.2
+8.7
0.9
0.9
0.1
1.7
0.9
+2.2
+0.2
1.5
0.8
0.9
1.2
1.0
0.9
0.3
0.8
+0.8
0.8
0.7
1.8
0.5
0.8
+0.4
0.4
0.0
0.5
0.9
0.9
0.2
1.7
1.6
2.9
0.5
0.8
+0.2
0.9
1.5
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
34
42
72
113
71
13
54
43
82
64
51
52
99
61
143
49
120
110
14
30
53
44
3
19
17
26
92
121
70
98
76
32
91
74
144
133
61
37
84
26
122
38
39
57
69
40
75
21
81
82
52
67
63
112
28
56
59
53
49
50
24
17
115
85
66
11
51
41
116
64
46
43
Group
Days
Composite YTD %
BldgHandTools
Cosmetics/PersnlCre
UtilityDiversified
ElecSemiconFblss
MedResrchEqp/Svc
Tobacco
FinancialSvcSpec
RetlWhsleBldgPrds
MedicalProducts
CommlSvcOutsourci
CmmlSvcsCnsltng
TelcomSvcCbl/Sat
ElecSemicndctrEqp
TelcomSvcIntegrtd
MedicalBiomed/Bth
CommlSvcsLeasing
IntrntNetwkSltns
ConsumrSvcsEducation
HsholdofficFurnitr
MediaRadio/Tv
FoodGrain&Related
FoodMiscPrep
BldgWoodPrds
TelecomSvcsForeign
CommlSvcsStffng
WholesaleElect
FnancepblInvFdbnd
ElecSemiconMfg
RetailSpr/MiniMkts
TelcomInfrastr
CommlSvcsHlthcre
InsrnceDivrsified
InsuranceBrokers
BldgA/C&HeatingP
Oil&GasRfing/Mkt
CmpSftwrSpcEntr
..
77
76
77
79
..
76
81
72
81
76
..
75
67
55
68
73
86
75
76
..
68
..
59
83
..
..
71
55
64
..
..
74
77
50
80
+12.3
+9.5
6.3
+8.3
+9.5
+15.8
2.6
9.8
+8.0
+0.2
0.5
+8.1
7.1
5.9
+9.1
10.3
+8.4
25.7
+10.6
+5.5
+0.7
+4.5
+0.2
2.9
+4.9
+0.3
4.2
+1.9
5.3
+1.8
2.7
3.0
6.7
+9.3
16.6
+3.1
18.07
11.45
14.11
16.47
28.98
13.31
12.31
11.37
15.73
19.86
11.39
46.73
Rank
3 6
Ranks 1 to 197 on 6-month price performance.

Daily top 10 performers are blue; worst 10 red.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
26.81
11.64
83.83
9.03
10.09 19
97.85
79.09
59.30
17.26
29.32
18.04 65
38.78
142.20
165.62
115.91
78.70
103.16
13.42
94.04
9.64 2
24.53
New Lows
IBDs Industry Sub-Group Rankings

Rank
3 6
Stock
EPS
Symbol Price Rtg
Name
0.8
1.0
+0.2
0.8
0.9
1.4
0.8
1.8
0.5
1.3
0.8
1.3
1.0
0.5
1.3
1.3
0.6
0.3
0.7
1.1
0.4
0.9
1.9
1.3
1.4
1.7
+0.6
1.0
1.3
1.3
0.8
2.2
1.7
1.5
1.3
0.4
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
35
132
166
109
78
48
41
55
169
59
97
27
145
87
125
105
88
62
157
104
38
50
66
149
58
69
84
86
119
31
68
67
90
37
181
155
167
81
80
131
95
127
29
142
86
91
79
95
88
16
125
76
47
98
111
73
118
77
104
31
134
58
90
100
80
44
60
54
97
113
62
74
129
120
94
106
114
128
155
109
71
103
77
27
34
44
15
31
26
67
65
58
78
13
Stock
EPS
Symbol Price Rtg
Name
ONEOKPtr
BPPrdhoe
MrphOil
MarathonOil
SuburbPropn
WilliamsCos
QEPResources
CheniereEngy
Energen
WstrGasEqty
RangeResrce
EQT
NustarGP
Primeenergy
EngyTransEq
TCPipelines
Bristow
Semgrp
TallgrassEnrg
ArcLogistics
CheniereEnrg
PenntexMd
22.73
22.85
21.80
12.78
23.34
23.70
11.69
37.28
44.67
30.17
21.17
47.75
16.55
45.70
11.76
42.43
23.37
25.34
13.58
11.92
15.05
12.31
RETAIL (9)
FlaniganEntp
Macys
Companhia
MSCIndust
ChicosFAS
ShakeShack
Gamestop
BigLots
Dillards
17.70
34.50
11.24
55.01
10.98
38.54
29.05
37.65
67.82
23
20
23
23
22
31
5
14
13
96
21
36
26
59
93
74
17
26
95
50
35
34
79
59
22
54
44
91
77
74
61
REAL EST (6)

Gyrodyne
CherryHilMrt
CorEnrgyInfra
HershaHosp
Pebblebrook
DmndrockHsp
25.66
13.27
13.59
22.59
28.30
10.18
4
26
18
36
89
7
MACHINE (5)
Kennametal
DXPEntrp
LinclnElec
SPXFlow
SLInds
17.94
26.18
50.40
26.44
32.07
11
47
68
65
39
ELECTRNCS
RPX
10.83 47
Group
Days
Composite YTD %
TelcomConsProd
CompterNetwrking
MedicalGenercDrgs
RealStateDvlpmt/Ops
ElecScntific/Msrng
BldgCment/Cncrt
BldgMntnance&S
OfficeSuppliesMfg
FinMrtg&RelSvc
MedicalDiversified
Auto/TrckOrgnlEqp
Auto/TrckRplcPrts
ChemicalsSpecialty
ComlSvcsAdvrtsng
LeisureServices
FinanceEtf/Etn
FinInvestBnk/Bkrs
Containers/Packaging
LeisreGamng/Equip
RetailSpecialty
CmptrIntgrtdSyst
RetailMjrDscChns
BanksSuprRgional
MediaDiversified
CompterSftwrDsgn
LeisreMvies&Rel
MdcalOutpnt/HmCr
MediaNewspapers
Security/Sfty
FuneralSvcs&Rel
Auto/TrckTirs&M
BanksForeign
FoodConfectionery
InsrnceAcc&Heal
FinanceBlankCheck
MchnryGenIndstrl
RetailApprl/Shoes/Acc
ChemicalsPaints
CmmlSvcsMrktRch
ChemicalsPlastics
Paper&PaperProduc
..
59
70
63
66
73
69
..
76
..
65
..
56
68
62
..
67
63
64
67
..
..
76
52
60
56
67
..
58
..
..
87
..
..
..
53
47
..
72
47
49
20.1
6.6
+20.0
+0.1
2.5
+15.7
+6.7
0.4
+6.8
0.5
5.5
7.6
11.1
8.6
6.6
3.9
3.8
5.8
7.0
1.6
9.1
8.0
+3.0
3.7
+1.5
+22.6
+18.1
14.2
10.3
+5.2
+1.1
17.5
3.8
1.9
+51.2
22.5
17.9
5.7
+3.1
14.3
17.7
1.2
0.7
0.8
1.1
1.5
2.3
0.9
1.6
1.4
1.6
1.7
2.1
1.6
1.5
2.1
0.5
1.9
1.2
1.7
1.2
1.2
2.3
1.9
0.3
1.0
1.3
0.0
3.1
0.5
1.0
2.4
0.1
1.3
1.9
0.3
1.4
1.9
2.1
1.4
1.6
1.3
INVESTORS.COM
Stock
EPS
Name
ZebraTech
WescoIntl
Knowles
66.45 95
40.04 46
13.08 11
BUSINS SVC
CEB
RobrtHalf
TeamHlth
CSRA
61.79 96
45.81 94
44.20 91
26.67 2
TELECOM
Telus
ShawCmm
Tessco
27.13 71
17.84 70
19.00 18
LEISURE
Polaris
ArcticCat
HarleyDavdsn
85.01 88
15.76 37
45.42 67
AUTO
Paccar
DanaHlg
Cummins
45.44 93
13.37 21
85.96 53
TRANSPRT
Kirby
KCSouthrn
51.16 49
71.92 63
MINING
RioTinto
Goldcorp
27.52 16
10.95 16
METALS
CarpenterTech
HandyHarm
27.92 62
20.62 49
INSURNCE
OneBeacon
Mercury
12.38 17
45.97 22
FINANCE
GarrisonCap
FidelityNatl
12.29 95
59.88 78
CHEMICAL
CompassMin
Axiall
73.94 65
13.69 43
BANKS
Iberiabnk
54.29 68
Rank
3 6
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
85
156
158
111
60
136
128
79
127
126
195
101
107
115
94
93
191
63
118
152
106
141
139
108
116
130
134
65
114
160
122
171
103
89
137
77
147
146
135
123
129
172
119
160
157
108
126
107
123
93
136
89
183
92
153
78
131
99
132
124
133
146
140
152
149
96
101
143
173
83
138
110
150
166
167
117
144
102
105
137
147
141
169
145
Stock
EPS
Symbol Price Rtg
HncHld
24.08 44
APPAREL
PVH
Wolverine
74.09 65
17.24 41
AEROSPACE
Triumph
Sifco
33.96 64
10.45 23
MEDICAL
ForwardPhrm
19.69
MEDIA
WileyJohnB
44.82 50
CONSUMER
Libbey
22.06 79
COMPUTER
Netapp
28.30 32
AGRICULTRE
Raven
15.67 16
MISC
PSDbAgri
PSDbComdIdx
PSDbGoldFnd
Pimc15Tip
PSSCEgy
CurrShCan
MVUO/G
BarcGsci36
PSIntlDvAchvr
OwensIllinois
PSDbPrecMtls
CushingRenFd
IpthDjUBSCm
GuggBlt2022
BlkEngyRs
BtciShrCm
NexpointCrStr
GuggShipgEtf
SpdrGold
EtfsPrcMtls
QntMktNSz
EtfsGoldTrst
GggBlt2020C
BiPGrain
iShSilver
Group
Days
Composite YTD %
ElecParts
MdcalWhlsleDrg
TelcomCbl/SatEqp
ElectricalPower/Eqpmt
TrnsprtAirFreight
PollutionControl
RetailRestaurants
ComptrSftwrScrity
BldgHeavyConstr
MedicalServices
EnergySolar
CommlSvcDocMgmt
DvrsifiedOprtions
TelcomSvcWirles
BanksMoneyCntr
MetalProc&Fabrica
MedicalEthicalDrgs
FinanceCmrclLoan
FnceInvsmntMgt
FinancPblInvFdeqt
MediaBooks
FinPublInvFdGl
FincePubInvFdBl
CmpHrdwre/Perip
ElecContractMfg
MachnryTools&Re
AutoManufacturers
LeisrTys/Gms/Hbby
RetailDrugStores
MedManagedCare
CmpSftwrDbase
FinanceMrtgReit
RetailDiscnt&Vari
ApparelShoes&Rel
ChemicalsBasic
Retail/WhlsleAuto
TelcomFibrOptcs
ElecMiscProducts
LeisureLodging
HoushldApplncs/Hw
MachineryFarm
MedLongTrmCare
63
..
50
57
..
50
63
60
..
66
51
..
60
47
..
48
63
..
55
..
..
..
..
60
53
..
..
..
..
63
53
47
..
44
62
59
47
55
56
59
..
..
14.3
+1.0
23.7
12.1
11.8
6.6
8.4
+10.4
16.5
+1.1
0.2
12.8
23.2
0.4
10.8
20.5
+1.7
6.0
15.7
23.3
6.0
14.3
14.0
6.7
11.8
24.8
+3.0
+3.7
+3.3
+19.0
6.0
20.3
2.1
+7.4
19.9
9.5
+14.4
18.9
13.2
7.6
10.3
15.6
1.5
0.1
0.3
1.4
+0.9
1.1
1.5
1.3
2.2
0.2
0.5
1.7
1.4
1.4
1.6
1.2
1.7
0.7
0.5
0.7
2.7
0.6
0.3
1.6
+0.7
1.2
1.1
3.3
2.3
+0.7
1.8
+0.4
1.2
0.8
1.8
1.8
+0.2
1.8
1.6
1.6
0.7
1.0
20.17
13.21
34.39
51.15
15.05
71.13
13.28
12.64
13.36
16.94 24
32.00
13.03
20.84
20.31
12.57
27.66
19.23
12.14
100.50
51.64
21.26
102.49
20.93
31.41
13.08
Rank
3 6
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
170
117
186
102
148
184
73
163
138
164
165
142
173
140
153
175
168
178
183
124
161
190
174
154
150
185
151
159
177
162
176
182
179
188
192
187
180
194
193
196
189
197
162
121
185
135
154
178
171
161
163
191
168
159
165
164
151
187
182
175
186
180
139
148
184
130
156
176
174
177
170
172
181
188
190
179
194
192
158
195
193
196
189
197
Stock
EPS
Symbol Price Rtg
Name
US12Mon
IsharesGoldTr
TeucrCorn
USBrent
GlbXCpM
SpdBrcStCrBnd
iShGSCom
TycoIntl
USAgrcIdxFd
SpdrMCanadQ
DXZcksMlpHi
ISUS OilGasEx
SpdrOGEx
IsiBdMr20Crp
FidCorpBond
CohSClosd
VanEcMkGld
DbGoldDblLng
ProSUltSilv
USOilFnd
GrHCmdty
GlbXSilvM
SpDblneTtl
ProUlBlmCrud
SpdMetM
WTWestAsst
GSCnct
MktVRE
ETDjBlmCdt
ISIntrCrdBnd
PSFndmtIgBd
BiPLive
IS13CrdBnd
ProSUltGold
MktVSteel
PSDbEnrgFnd
PsO&GExPro
MvTresHdg
FTGlTactCm
MvEAg
ISCMBS Etf
IPPrBtaBdCm
IPPurBtaCpr
GugSpHiInc
USDieslHtOil
WTCmdtyCur
AdvPacAsst
ISIntInfLnkd
IPPurBtLvstk
ISMscQatar
ISCmdOtimz
AccuSptCbUp
ColCoreBnd
16.69
10.15
22.08
12.08
11.03
30.39
13.92
31.28 63
18.60
44.71
15.33
52.76
29.56
103.29
47.65
10.59
10.46
17.84
26.67
10.74
18.05
17.91
48.72
12.04
14.45
47.07
19.73
13.27
13.83
107.36
24.95
21.76
104.56
29.27
19.76
11.05
21.92
21.74
19.60
19.92
50.80
23.45
22.98
20.99
12.65
15.00
47.51
39.00
40.47
18.27
31.53
15.52
50.78
Group
Days
Composite YTD %
LeisureProducts
Retail/WhlsleJwlry
CmptrSftwrEdu
RetailLeisurePrds
TransportLogistics
ChemicalsAg
MediaPeriodicals
Oil&GasIntegrated
FinanceConsLoan
MetalPrdsDistribtr
TrnsprtEqpMfg
MedcalHospitals
TrnsportationTrck
RetailMailOrder&Di
ApprelClthingMfg
MchinryCnstr/Mng
AgriculturalOprtions
MiningGld/Silvr/Gms
FoodDairyProducts
TransportationRail
Oil&GasUSExplPro
ComptrDataStrge
Oil&GasFieldServic
RtailHmeFrnshngs
Oil&GasMchnry/Eq
MchnryMtlHdlg
ConsumerProdElec
RtailWhlsleOffcSup
TransportationShip
Oil&GasIntlExplPr
EnergyAlt/Other
Oil&GasDrilling
Trucks&PartsHvyD
Oil&GasTrnsprt/Pip
SteelProducers
RetailDprtmntStrs
RetailCnsmrElec
MiningMetalOres
Oil&GasRoyaltyTrust
SteelSpcltyAlloys
Oil&GascdnExplPro
EnergyCoal
58
..
..
..
..
33
..
15
50
..
52
42
41
..
51
..
..
23
..
..
19
..
20
57
22
..
38
..
..
..
28
..
..
34
..
21
..
14
..
..
..
..
26.3
41.8
16.8
7.6
19.5
17.1
46.8
28.3
3.3
49.6
23.4
7.0
28.9
21.4
18.4
34.8
26.9
29.2
23.3
33.3
37.2
37.9
43.1
23.7
32.8
47.1
26.7
30.3
31.9
39.2
31.1
37.1
37.4
41.0
48.0
38.7
17.5
54.4
56.7
57.9
50.6
75.0
4.2
1.7
+2.4
1.1
1.5
1.8
1.9
2.5
0.8
2.2
1.0
+0.2
1.0
2.4
1.8
2.7
+0.1
5.7
1.4
2.7
4.6
2.3
4.1
1.7
2.6
+0.7
2.7
1.4
3.9
3.3
0.4
3.5
2.0
4.7
1.7
3.2
4.1
3.7
3.2
1.0
2.6
1.8
D17

Ibd 20151218

Uploaded by

Copyright:

Available Formats

Ibd 20151218

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Ibd 20151218

Uploaded by

Copyright:

Available Formats

HOLIDAY

UP TO $500 OFF www.investors.com/HolidayHS

S&P 500 INDEX

DOW JONES IND.

NYSE VOL. (MIL)

NASDAQ VOL. (MIL)

F OR P EOPLE W HO W ANT T O M AKE M ONEY

VOL. 32, NO. 178

REUTERS CRB FUT.

FRIDAY, DECEMBER 18, 2015 $2.00

Art Of The Flip

The Peanuts Ace

This Years Champ

Trump was for amnesty

Charles Schulz drew stacks

Amgens star drugs will face

Is student debt preventing

Heart device maker Abiomed

ISSUES & INSIGHTS A14-15

LEADERS & SUCCESS A3

THE NEW AMERICA A9

INSIDE REAL ESTATE A10

Stocks Down In Lower Volume

The major averages erased the prior

Amazon Floating On A Cloud

Executive Deck Shuffled

The e-commerce giant is expected to

Apple Appoints A New COO

Red Hat Is Red Hot For Q3

The Linux software maker reported

Budget Vote May Be Close

The House easily passed $622 bil in

Accenture Dives On Q1 EPS

The tech consultants EPS fell 1 cent

Shkreli Faces Fraud Charges

Martin Shkreli, the controversial

New appointments come

Amazon.com has a stock chart

Castle Of Commerce Built

Oil Falls On Glut In Cushing

Market intelligence firm Genscape

AstraZeneca On Buyout Trail

The U.K.-based drugmaker agreed

truly be able to disrupt Amazons lead. I dont think its in

Wal-Mart Moves In Mobile

Red Hat Tops With Q3 Earnings, Sales Outlook

Philly Fed: Factories Hurting

program Amazon Prime on

Excluding currency, Linux

Red-hot Linux-based software

EPS ex items of 46 cents on revenue of $521.7 million for its fiscal

structure through the increasing

For the first time in four years,

Will iPhone Sales Dial Down?

FRIDAY, DECEMBER 18, 2015

Philly Fed index

Manufacturing Pain Continues

The mid-Atlantic regions manufacturing sector

Sources: Philly Fed, Datastream