NameGR
CreatorChen
Latest Trade2017-12-15
Performance11.589
Current Holdings1552
Rules
CashAndEquivalents + 0.75 * AccountsReceivable + 0.50 * Inventory - Liabilities > MarketCap

GR


Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Cash And Equivalents Accounts Receivable Inventory Liabilities Market Cap Buy Price Current Price % Change
2017‑12‑14 NASDAQ ALNA Allena Pharmaceuticals 33.87 0.00 0.00 14.48 16.63 10.50 10.50 0.00
2017‑12‑01 NASDAQ OPGNW OpGen 4.85 0.47 0.46 3.89 1.65 0.02 0.03 55.00
2017‑11‑20 NASDAQ SYBX Synlogic 79.17 0.00 0.00 8.90 73.56 9.74 9.95 2.16
2017‑11‑17 NASDAQ THLD Threshold Pharmaceuticals 68.18 0.04 0.00 14.64 9.68 0.54 0.54 0.00
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 23.43 0.33 1.59 4.14 12.79 1.61 1.36 -15.53
2017‑11‑13 OTC ENZB EnzymeBioSystems 0.21 0.00 0.00 0.00 0.02 0.03 0.03 0.00
2017‑11‑10 NASDAQ ACERW Acer Therapeutics Inc. Warrant 8.40 0.00 0.00 2.25 0.03 0.03 0.01 -63.33
2017‑11‑10 NASDAQ NBRV Nabriva Therapeutics 112.16 0.00 0.00 16.76 17.44 5.85 5.10 -12.82
2017‑11‑09 OTC ANFC Black Ridge Oil & Gas 4.72 0.00 0.00 0.09 1.92 0.04 0.04 0.00
2017‑11‑09 NASDAQ EKSO Ekso Bionics Holdings 33.44 2.17 2.38 12.12 23.28 1.05 2.28 117.14
2017‑11‑09 NYSE CBM Cambrex 118.40 81.78 164.91 161.01 1.67 46.10 50.45 9.44
2017‑11‑03 NYSE STAR iStar 1,912.45 0.00 0.00 588.86 812.51 11.20 11.51 2.77
2017‑11‑03 NASDAQ ZAGG ZAGG 11.39 96.83 72.00 9.28 0.56 18.40 20.15 9.51
2017‑11‑03 OTC FNRN First Northern Community Bancorp 150.16 0.00 0.00 11.37 130.01 11.60 11.60 0.00
2017‑10‑31 NASDAQ FLIR FLIR Systems 436.96 345.54 413.00 876.76 6.61 46.82 47.38 1.20
2017‑10‑31 NASDAQ PCO Pendrell 187.22 20.98 0.00 8.50 18,683.78 6.48 634.50 9,691.67
2017‑10‑04 OTC LLEN L&L Energy 8.15 32.43 8.45 5.31 1.05 0.02 0.02 0.00
2017‑09‑29 OTC CSGH China Sun Group High-Tech Co. 27.80 4.55 0.84 2.74 0.56 0.01 0.01 0.00
2017‑09‑29 NASDAQ AFOP Alliance Fiber Optic Products 13.08 8.99 11.90 16.44 0.29 18.51 18.51 0.00
2017‑09‑29 NYSE FXF CurrencyShares Swiss Franc Trust 157.38 0.00 0.00 0.00 151.41 97.06 95.30 -1.81
2017‑09‑29 OTC GNTOF Gentor Resources 7.81 0.00 0.00 1.56 0.60 0.01 0.01 0.00
2017‑09‑29 OTC GLCH Gleacher 57.47 0.00 0.00 12.07 6.80 1.10 1.10 0.00
2017‑09‑29 OTC GLFPO Gulf Power Co. 0.00 0.00 0.00 -20,182.00 3,078.18 100.80 100.80 0.00
2017‑09‑29 OTC GLFPN Gulf Power Co. 0.00 0.00 0.00 -20,182.00 3,115.13 102.01 102.01 0.00
2017‑09‑29 OTC FLST FuelStream 0.00 0.03 0.00 0.00 0.00 0.00 0.00 0.00
2017‑09‑29 NYSE FXA CurrencyShares Australian Dollar Trust 175.64 0.00 0.00 0.00 168.43 78.22 76.46 -2.25
2017‑09‑29 OTC XNYH Xinyinhai Technology 3.45 3.28 1.55 5.47 0.07 0.00 0.00 0.00
2017‑09‑22 NASDAQ FINL Finish Line 114.92 14.63 308.07 260.42 471.44 9.73 12.13 24.67
2017‑09‑11 NYSE FXE CurrencyShares Euro Trust 342.20 0.00 0.00 0.00 322.18 115.58 113.28 -1.99
2017‑09‑05 NASDAQ IOVA Iovance Biotherapeutics 163.38 0.00 0.00 8.53 0.44 6.50 9.05 39.23
2017‑08‑31 NASDAQ AEHR Aehr Test Systems 13.99 5.30 9.02 5.04 0.05 3.36 3.06 -8.93
2017‑08‑23 NASDAQ ALBO Albireo Pharma 57.07 0.01 0.00 7.97 43.78 24.18 24.11 -0.29
2017‑08‑16 OTC CDOM Tiger X Medical 13.33 0.09 0.24 2.08 12.05 0.12 0.12 0.00
2017‑08‑16 NASDAQ MYOS MYOS RENS Technology 0.47 0.06 1.82 0.48 0.01 1.35 1.33 -1.48
2017‑08‑16 NASDAQ CATS Catasys 6.93 0.00 0.00 5.52 59.27 4.67 3.53 -24.41
2017‑08‑16 NASDAQ SCON Superconductor Technologies 4.68 0.09 0.05 1.06 3.21 1.04 1.02 -1.44
2017‑08‑16 NASDAQ ATOS Atossa Genetics 2.73 0.00 0.00 1.07 3.72 0.35 0.33 -7.14
2017‑08‑16 OTC USNU U.S. Neurosurgical Holdings 3.57 0.11 0.00 0.01 2.73 0.35 0.35 0.00
2017‑08‑16 NASDAQ XGTI XG Technology 4.71 7.62 19.05 16.71 1.00 2.02 1.58 -21.78
2017‑08‑16 OTC IEHC IEH 0.00 3.13 9.44 1.91 0.01 6.22 6.22 0.00
2017‑08‑16 OTC CYVA Cyberspace Vita 2.23 0.00 0.00 0.03 28.82 0.96 0.96 0.00
2017‑08‑16 OTC BMBM BMB Munai 37.87 0.00 0.00 0.23 1.74 0.01 0.01 0.00
2017‑08‑11 OTC PAOS Precision Aerospace Components 0.46 3.23 2.96 9.17 0.00 0.02 0.02 0.00
2017‑08‑11 NASDAQ IDXG Interpace Diagnostics Group 11.70 2.80 0.00 4.22 20.93 0.80 0.92 15.00
2017‑08‑11 NASDAQ DPRX Dipexium Pharmaceuticals 30.44 0.00 0.37 1.05 11.32 1.30 1.30 0.00
2017‑08‑11 NASDAQ CYCC Cyclacel Pharmaceuticals 26.02 0.00 0.00 7,594.39 6.40 1.69 1.71 1.18
2017‑08‑11 NASDAQ SNTA Synta Pharmaceuticals 12.96 0.00 0.00 8.52 1.87 0.36 0.36 0.00
2017‑08‑11 NASDAQ CHFS CHF Solutions 0.00 0.00 0.00 0.00 2.47 0.61 3.63 495.08
2017‑08‑11 NASDAQ RXII RXI Pharmaceuticals 5.42 0.00 0.00 2.60 3.24 0.61 0.62 1.64
2017‑08‑07 OTC CPKA Chase Packaging 0.00 0.00 0.00 0.00 0.34 0.02 0.02 0.00
2017‑08‑07 OTC WLKR Walker Innovation 24.63 0.00 0.00 0.30 8.16 0.40 0.40 0.00
2017‑08‑07 NASDAQ HSON Hudson Global 16.84 71.33 0.00 20.65 42.44 1.42 1.36 -4.23
2017‑08‑07 NASDAQ GEVO Gevo 14.76 1.24 4.33 13.86 2.44 0.61 0.61 0.00
2017‑08‑07 NASDAQ CBIO Catalyst Biosciences 10.97 0.00 0.00 9.51 38.41 3.70 10.49 183.51
2017‑08‑03 OTC TRXA Trex Acquisition 25.54 70.80 26.03 99.62 2.96 0.10 0.10 0.00
2017‑08‑02 NASDAQ MGEN Miragen Therapeutics 42.80 0.64 0.00 8.10 6.37 13.22 7.98 -39.64
2017‑07‑21 NASDAQ CACB Cascade Bancorp 0.00 0.00 0.00 2,758.08 530.84 6.99 6.99 0.00
2017‑07‑21 NASDAQ NWSA News 1,877.00 1,365.00 225.00 3,749.00 9,497.75 13.93 16.02 15.00
2017‑07‑21 OTC PGSY Portlogic Systems 0.02 0.00 0.00 0.66 2.50 0.07 0.07 0.00
2017‑07‑21 NASDAQ MASI Masimo 289.94 110.61 99.08 173.02 4,828.89 96.19 86.86 -9.70
2017‑07‑21 NASDAQ SKUL Skullcandy 24.62 53.13 44.50 35.84 182.02 6.35 6.35 0.00
2017‑07‑21 OTC DSOX Triton Emission Solutions 0.01 0.00 0.00 4.17 0.88 0.01 0.01 0.00
2017‑07‑21 AMEX XPL Solitario Exploration & Royalty 0.00 0.00 0.00 0.00 0.03 0.80 0.60 -25.00
2017‑07‑21 OTC PMXO PMX Communities 0.00 0.00 0.00 0.34 0.38 0.00 0.00 0.00
2017‑07‑21 NASDAQ ATSG Air Transport Services Group 0.00 65.56 17.28 1,194.63 1,371.42 23.09 23.59 2.17
2017‑07‑21 NASDAQ UNAM Unico American 0.00 0.00 0.00 0.00 54.13 9.20 9.35 1.63
2017‑07‑21 NASDAQ AAME Atlantic American 9.47 0.00 0.00 209.91 64.39 3.60 3.55 -1.39
2017‑07‑21 OTC PORS Portus 0.00 0.00 0.00 0.00 7.29 0.13 0.13 0.00
2017‑07‑21 NASDAQ ITIC Investors Title Co. 30.89 0.00 0.00 81.07 349.10 173.07 194.07 12.13
2017‑07‑21 OTC POTG Portage Resources 0.00 0.00 0.00 0.26 0.68 0.00 0.00 0.00
2017‑07‑21 OTC POWD Powder River Coal 0.00 0.00 0.00 0.21 38.94 0.31 0.31 0.00
2017‑07‑21 NYSE MG Mistras Group 26.86 0.00 11.24 216.76 644.93 22.25 22.66 1.84
2017‑07‑21 OTC PPMT Profit Planners Management 0.39 0.17 0.00 1.00 0.43 0.08 0.08 0.00
2017‑07‑21 NASDAQ GSM Ferroglobe 107.13 46.77 121.71 298.35 1,212.05 12.46 16.13 29.45
2017‑07‑21 NYSE AEE Ameren 9.00 507.00 547.00 18,272.00 14,987.88 56.53 60.94 7.80
2017‑07‑21 OTC PPWLM PacifiCorp 47.00 0.00 0.00 14,874.00 57,129.75 160.00 160.00 0.00
2017‑07‑21 OTC PPWLO PacifiCorp 47.00 0.00 0.00 14,874.00 39,990.82 112.00 112.00 0.00
2017‑07‑21 NYSE HXL Hexcel 119.10 245.00 313.40 1,310.50 5,593.68 54.71 61.92 13.18
2017‑07‑21 NYSE SRLP Sprague Resources 3.19 144.40 249.10 790.37 533.38 27.70 24.05 -13.18
2017‑07‑21 NYSE ENZ Enzo Biochem 66.85 14.44 7.21 20.07 457.01 11.35 8.78 -22.64
2017‑07‑21 NASDAQ AAON AAON 23.52 57.34 66.12 72.84 1,863.45 37.30 35.20 -5.63
2017‑07‑21 AMEX IMH Impac Mortgage Holdings 34.81 0.00 0.00 4,505.92 239.29 14.76 10.95 -25.81
2017‑07‑21 NASDAQ CNBKA Century Bancorp 0.00 0.00 0.00 4,295.42 304.33 66.30 84.00 26.70
2017‑07‑21 NYSE LEN Lennar 837.73 0.00 0.00 9,385.11 11,653.70 53.33 61.40 15.13
2017‑07‑21 NYSE GJV Synthetic Fixed-Income Sec STRATS 2006-04, 7.00% News 1,877.00 1,365.00 225.00 3,749.00 14,940.87 25.85 25.55 -1.16
2017‑07‑21 NYSE CINR Ciner Resources 13.80 33.80 19.80 200.00 0.00 27.21 25.31 -6.98
2017‑07‑21 NASDAQ APLP Archrock Partners 0.45 78.73 0.00 55.90 823.99 14.42 12.00 -16.78
2017‑07‑21 NASDAQ FXCM FXCM 121.94 0.00 0.00 607.29 17.20 2.80 2.80 0.00
2017‑07‑21 NASDAQ EGOV NIC 0.00 83.77 0.00 104.00 1,209.37 16.35 18.35 12.23
2017‑07‑21 OTC AVTCQ AVT 0.00 0.00 0.00 0.00 0.34 0.01 0.01 0.00
2017‑07‑21 NASDAQ ERII Energy Recovery 19.25 11.93 6.28 77.93 582.83 7.56 10.15 34.26
2017‑07‑21 OTC OMCM OmniComm Systems 0.00 0.00 0.00 0.00 36.96 0.25 0.25 0.00
2017‑07‑21 NYSE DAR Darling Ingredients 110.15 414.95 375.10 2,729.84 2,847.09 16.83 16.39 -2.61
2017‑07‑21 NASDAQ QADB QAD 140.03 50.75 0.00 146.36 484.06 25.45 29.90 17.49
2017‑07‑21 NYSE EVC Entravision Communications 55.98 72.65 0.00 422.67 695.82 6.85 7.50 9.49
2017‑07‑21 OTC MINE Minerco 0.00 0.15 0.19 6.97 1,276.44 15.79 15.79 0.00
2017‑07‑21 NASDAQ MRCY Mercury Systems 26.07 89.04 93.27 88.32 2,388.22 44.04 52.99 20.32
2017‑07‑21 OTC OPLI OphthaliX 0.01 0.00 0.00 5.16 4.70 0.45 0.45 0.00
2017‑07‑21 OTC OPST OPT Sciences 2.84 1.39 0.00 0.67 19.16 24.70 24.70 0.00
2017‑07‑21 NASDAQ ELON Echelon 7.96 3.06 2.75 9.10 23.55 4.84 5.22 7.85
2017‑07‑21 OTC AMMJ American Cannabis 1.88 0.00 0.03 0.09 31.54 0.68 0.68 0.00
2017‑07‑21 NASDAQ GBLI Global Indemnity 60.09 0.00 0.00 1,306.78 739.52 38.86 41.53 6.87
2017‑07‑21 NYSE WAGE WageWorks 798.27 183.24 0.00 1,048.88 2,468.18 64.60 60.35 -6.58
2017‑07‑21 NYSE RBA Ritchie Bros. Auctioneers 224.47 212.33 46.33 1,402.92 3,336.56 28.40 28.99 2.08
2017‑07‑21 NASDAQ OLED Universal Display 69.15 43.26 32.73 104.16 7,928.35 123.10 170.55 38.55
2017‑07‑21 OTC CCAN Canadian Cannabis 0.00 0.00 0.00 0.00 20.10 0.64 0.64 0.00
2017‑07‑21 OTC VHUB Vapor Hub International 0.00 0.00 0.00 0.00 0.76 0.00 0.00 0.00
2017‑07‑21 OTC MDEX Madison Technologies 0.00 0.00 0.00 0.18 3.39 0.30 0.30 0.00
2017‑07‑21 OTC OWOO One World Holdings 0.00 0.00 0.00 0.00 0.29 0.00 0.00 0.00
2017‑07‑21 OTC BABL Buildablock 0.00 0.00 0.00 0.16 0.07 0.00 0.00 0.00
2017‑07‑21 OTC OXFC Oxford City Football Club 0.00 0.03 0.01 0.40 0.54 10.05 10.05 0.00
2017‑07‑21 NASDAQ ARCW ARC Group Worldwide 0.00 12.28 14.46 18.69 42.76 3.00 2.20 -26.67
2017‑07‑21 OTC PADR Asia Pacific Boiler 0.00 0.00 0.00 2.37 11.79 0.30 0.30 0.00
2017‑07‑21 OTC PALS Mopals.com 0.01 0.00 0.00 3.49 5.22 0.10 0.10 0.00
2017‑07‑21 NYSE GXP Great Plains Energy 1,097.90 0.00 0.00 7,306.40 7,243.21 30.51 33.56 10.00
2017‑07‑21 NYSE AMTG Apollo Residential Mortgage 0.00 0.00 0.00 2,323.88 434.87 13.64 13.64 0.00
2017‑07‑21 NYSE SIG Signet Jewelers 113.40 640.10 2,466.10 3,048.60 4,641.72 58.75 53.75 -8.51
2017‑07‑21 OTC PBNK Pinnacle Bank 35.79 277.44 0.00 320.61 12.78 8.50 8.50 0.00
2017‑07‑21 OTC PBOWN Pitney Bowes, Inc., $2.12 Convertible Cumul Preference Stock 1,696.90 408.89 118.28 6,680.57 39,945.30 212.75 212.75 0.00
2017‑07‑21 NYSE PRO Pros Holdings 157.36 0.00 0.00 328.04 901.52 29.36 26.74 -8.92
2017‑07‑21 NYSE MLR Miller Industries, Inc. 33.50 0.00 64.65 126.97 297.40 25.70 26.25 2.14
2017‑07‑21 OTC PCFO Pacific Office Properties Trust 2.63 0.00 0.00 408.42 0.43 0.11 0.11 0.00
2017‑07‑21 NASDAQ INWK InnerWorkings 27.68 203.31 48.74 366.87 622.48 11.63 10.21 -12.21
2017‑07‑21 NASDAQ EGRX Eagle Pharmaceuticals 97.55 71.60 4.88 95.81 883.76 75.20 57.40 -23.67
2017‑07‑21 NASDAQ MDVN Medivation 267.76 0.00 0.00 1,125.83 13,431.57 81.44 81.44 0.00
2017‑07‑21 OTC PDNLB Presidential Realty 0.08 0.00 0.00 2.70 0.30 0.35 0.35 0.00
2017‑07‑21 NYSE MED Medifast 70.55 0.71 16.02 26.25 712.28 42.11 73.52 74.59
2017‑07‑21 NYSE PKI PerkinElmer 709.49 440.65 295.18 2,217.35 7,639.26 69.52 72.13 3.75
2017‑07‑21 NASDAQ CORT Corcept Therapeutics 31.06 11.87 3.83 24.37 2,171.25 12.97 16.61 28.06
2017‑07‑21 NYSE MEI Methode Electronics 258.60 215.40 78.40 291.50 1,739.09 40.50 40.45 -0.12
2017‑07‑21 NASDAQ AMAG AMAG Pharmaceuticals 257.91 97.76 36.54 1,176.46 505.83 19.30 14.45 -25.13
2017‑07‑21 NYSE GTS Triple-S Management 269.94 0.00 0.00 2,189.38 638.85 15.62 26.66 70.68
2017‑07‑21 NYSE TAP.A Molson Coors Brewing Co. 0.00 0.00 0.00 0.00 0.00 86.90 82.91 -4.59
2017‑07‑21 NASDAQ IBKR Interactive Brokers Group 0.00 0.00 0.00 0.00 0.00 38.76 60.40 55.83
2017‑07‑21 NASDAQ EDUC Educational Development 0.43 3.00 29.37 44.37 44.09 11.15 16.75 50.22
2017‑07‑21 OTC PFLC Pacific Financial 27.60 0.00 0.00 687.96 94.55 9.00 9.00 0.00
2017‑07‑21 NYSE ELS Equity Lifestyles Properties 0.00 0.00 0.00 2,510.67 8,514.88 87.41 91.43 4.60
2017‑07‑21 NASDAQ MBRG Middleburg Financial 28.54 0.00 0.00 1,145.96 253.51 40.04 40.04 0.00
2017‑07‑21 OTC PGCG Prime Global Capital Group 0.00 0.00 0.00 0.00 51.27 0.10 0.10 0.00
2017‑07‑21 NASDAQ DISCB Discovery Communications 0.00 0.00 0.00 0.00 3,080.05 27.90 20.00 -28.32
2017‑07‑21 OTC SLCO Sovereign Lithium 0.01 0.00 0.00 0.00 4.96 0.11 0.11 0.00
2017‑07‑21 NASDAQ HEAR Turtle Beach 0.00 0.00 0.00 0.00 41.85 0.81 0.49 -38.89
2017‑07‑21 NYSE HOME At Home Group 10.21 0.00 277.76 798.73 1,348.62 23.10 29.84 29.18
2017‑07‑21 NASDAQ LIVE Live Ventures 4.28 11.38 33.75 23.00 34.19 10.19 13.62 33.66
2017‑07‑21 AMEX AIII ACRE Realty Investors 19.90 0.00 0.00 0.75 17.34 0.82 0.82 0.00
2017‑07‑21 NASDAQ WLB Westmoreland Coal Co. 44.14 146.41 110.18 2,258.37 21.55 4.21 1.11 -73.63
2017‑07‑21 NYSE ITGR Greatbatch 43.64 221.52 246.97 1,823.04 1,473.52 44.55 45.80 2.81
2017‑07‑21 AMEX CMT Core Molding Technologies 27.54 24.29 12.79 36.69 168.64 19.99 22.29 11.51
2017‑07‑21 OTC UOLI Uonlive 0.00 0.00 0.00 3.46 0.14 0.07 0.07 0.00
2017‑07‑21 NYSE UVE Universal Insurance Holdings 366.18 0.00 0.00 1,436.50 931.33 23.50 26.10 11.06
2017‑07‑21 NASDAQ INVA Innoviva 138.42 0.00 0.00 613.93 1,600.47 13.06 13.43 2.83
2017‑07‑21 NASDAQ PAHC Phibro Animal Health 62.10 136.34 170.93 501.64 1,355.86 38.30 33.35 -12.92
2017‑07‑21 NYSE LMHB Legg Mason 0.00 0.00 0.00 0.00 2,308.55 24.94 25.30 1.44
2017‑07‑21 NASDAQ LMRKO Landmark Infrastructure Partners 13.40 0.00 0.00 467.11 496.60 25.50 25.10 -1.57
2017‑07‑21 OTC URHY Urban Hydroponics 0.00 0.00 0.00 2.56 3.48 0.10 0.10 0.00
2017‑07‑21 NASDAQ MACQU M I Acquisitions 0.48 0.00 0.00 1.64 24.90 10.27 10.62 3.41
2017‑07‑21 NASDAQ PBNC Paragon Commercial 83.43 0.00 0.00 1,594.87 300.29 52.33 56.25 7.49
2017‑07‑21 NASDAQ RMBS Rambus 182.34 49.80 5.01 234.59 1,668.51 12.61 14.56 15.46
2017‑07‑21 AMEX GIG GigPeak 35.76 15.26 13.69 30.12 96.43 3.07 3.07 0.00
2017‑07‑21 NASDAQ MSBI Midland States Bancorp 183.57 0.00 0.00 3,897.07 616.35 33.40 31.89 -4.52
2017‑07‑21 NASDAQ OSTK Overstock.com 92.27 24.33 13.56 192.15 1,522.68 16.20 68.35 321.91
2017‑07‑21 NASDAQ TTEK Tetra Tech 189.97 788.77 0.00 974.29 2,695.85 46.85 47.50 1.39
2017‑07‑21 OTC PMCM Primco Management 0.20 0.00 0.04 10.13 1.12 0.00 0.00 0.00
2017‑07‑21 NASDAQ NATL National Interstate 86.00 0.00 0.00 1,640.02 650.20 32.51 32.51 0.00
2017‑07‑21 NYSE NWE NorthWestern 7.87 129.67 56.53 3,902.77 3,007.28 61.77 61.60 -0.28
2017‑07‑21 NASDAQ NXEO Nexeo Solutions 53.90 0.00 315.50 1,441.00 652.37 8.32 8.78 5.53
2017‑07‑21 NASDAQ NXEOU Nexeo Solutions 53.90 0.00 315.50 1,441.00 691.56 8.94 9.37 4.81
2017‑07‑21 NASDAQ SLGN Silgan Holdings 199.19 702.31 704.38 4,397.99 3,221.35 31.81 29.35 -7.73
2017‑07‑21 NASDAQ MGRC McGrath Rent 1.37 0.00 0.00 743.63 1,092.68 34.67 45.56 31.41
2017‑07‑21 NYSE TGNA TEGNA 383.35 382.79 0.00 4,317.48 2,931.20 14.71 13.62 -7.41
2017‑07‑21 NYSE DPLO Diplomat Pharmacy 27.15 277.84 194.96 506.86 1,393.27 15.63 20.22 29.37
2017‑07‑21 AMEX SGB Southwest Georgia Financial 20.29 0.00 0.00 414.09 52.87 19.71 20.64 4.72
2017‑07‑21 NASDAQ NWS News 1,877.00 1,365.00 225.00 3,749.00 9,626.10 14.45 16.35 13.15
2017‑07‑21 OTC PKTX ProtoKinetix 0.00 0.00 0.00 0.02 22.24 0.09 0.09 0.00
2017‑07‑21 NASDAQ ABCD Cambium Learning Group 12.09 30.69 2.49 199.96 263.86 4.84 5.63 16.32
2017‑07‑21 OTC PLRM Pilgrim Bancshares 12.58 0.00 0.00 228.75 33.87 16.20 16.20 0.00
2017‑07‑21 NASDAQ PAVM PAVmed 0.00 0.00 0.00 0.00 38.26 3.95 2.45 -37.97
2017‑07‑21 NASDAQ LINDW Lindblad Expeditions Holdings 112.32 0.00 1.78 290.17 68.58 1.91 1.46 -23.56
2017‑07‑21 NASDAQ PAVMW PAVmed 0.00 0.00 0.00 0.00 8.67 1.16 0.50 -56.90
2017‑07‑21 NASDAQ KFFB Kentucky First Federal Bancorp 8.35 0.00 0.00 237.40 74.86 9.68 9.00 -6.98
2017‑07‑21 NASDAQ LMRKP Landmark Infrastructure Partners 13.40 0.00 0.00 467.11 500.36 25.43 25.33 -0.39
2017‑07‑21 NASDAQ FRME First Merchants 146.61 0.00 0.00 7,766.28 2,067.36 39.57 42.92 8.47
2017‑07‑21 OTC VCBP Valley Commerce Bancorp 57.57 0.00 0.00 322.98 58.75 21.00 21.00 0.00
2017‑07‑21 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 783.00 0.00 0.00 20,399.00 41.54 42.69 39.79 -6.79
2017‑07‑21 NASDAQ ELRC Electro Rent 30.07 0.00 0.00 63.08 378.65 15.50 15.50 0.00
2017‑07‑21 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 783.00 0.00 0.00 20,399.00 43.69 41.64 44.50 6.87
2017‑07‑21 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 783.00 0.00 0.00 20,399.00 41.37 42.60 39.72 -6.76
2017‑07‑21 NASDAQ RNDB Randolph Bancorp 8.15 0.00 0.00 422.27 84.05 14.93 15.50 3.82
2017‑07‑21 NASDAQ CTIB CTI Industries 0.32 9.48 19.35 26.92 15.51 5.56 3.94 -29.14
2017‑07‑21 OTC VCMG Veracity Management Global 0.00 0.00 0.00 0.12 2.21 0.13 0.13 0.00
2017‑07‑21 NASDAQ KEQU Kewaunee Scientific 11.79 0.00 16.44 40.55 78.93 25.30 27.80 9.88
2017‑07‑21 NASDAQ SCACU Saban Capital Acquisition 0.38 0.00 0.00 8.87 265.00 10.72 10.60 -1.12
2017‑07‑21 NYSE RLI RLI 26.88 0.00 0.00 2,077.36 2,572.08 57.56 58.18 1.08
2017‑07‑21 OTC NROM Noble Roman's 0.38 0.00 0.73 7.46 13.15 0.51 0.51 0.00
2017‑07‑21 NASDAQ SIFI SI Financial Group 91.73 0.00 0.00 199.91 178,844.23 15.60 15.15 -2.88
2017‑07‑21 NASDAQ SNHNI Senior Housing Properties Trust 28.87 0.00 0.00 3,900.19 5,969.74 25.08 25.25 0.68
2017‑07‑21 NYSE DEA Easterly Government Properties 6.55 0.00 0.00 598.90 910.99 20.32 22.09 8.71
2017‑07‑21 NASDAQ SNHNL Senior Housing Properties Trust 28.87 0.00 0.00 3,900.19 6,373.43 26.94 26.79 -0.56
2017‑07‑21 NASDAQ MTGEP American Capital Mortgage Investment 129.93 0.00 0.00 4,825.15 1,200.78 25.95 26.23 1.08
2017‑07‑21 NASDAQ SOHOB Sotherly Hotels 32.65 0.00 0.00 343.94 354.96 25.78 25.89 0.43
2017‑07‑21 NASDAQ ANCB Anchor Bancorp 0.00 0.00 0.00 393.61 60.22 25.20 24.80 -1.59
2017‑07‑21 NASDAQ CYTK Cytokinetics 116.32 10.00 0.00 179.28 453.93 14.50 8.40 -42.07
2017‑07‑21 AMEX HLTH NOBILIS HEALTH 34.14 112.40 0.00 159.10 105.48 1.75 1.35 -22.86
2017‑07‑21 NASDAQ SCAI Surgical Care Affiliates 131.79 167.66 0.00 1,498.73 1,879.06 55.87 55.87 0.00
2017‑07‑21 NASDAQ STLRU Stellar Acquisition III 0.21 0.00 0.00 2.14 28.87 10.55 10.45 -0.95
2017‑07‑21 AMEX DLA Delta Apparel 0.57 47.30 174.55 161.91 159.37 20.75 21.25 2.41
2017‑07‑21 NYSE SSP Scripps 126.53 197.15 0.00 759.78 1,242.07 19.10 15.83 -17.12
2017‑07‑21 NYSE JAX J. Alexander's Holdings 8.29 0.00 2.44 54.50 170.46 11.00 10.00 -9.09
2017‑07‑21 NYSE MGP MGM Growth Properties 1,138.80 0.00 0.00 4,270.08 2,066.64 28.94 29.02 0.28
2017‑07‑21 NASDAQ TANNI TravelCenters of America 74.65 140.48 212.55 1,103.69 952.42 24.48 25.35 3.53
2017‑07‑21 NASDAQ FCCY 1st Constitution Bancorp 16.95 0.00 0.00 951.36 149.80 17.15 18.35 7.00
2017‑07‑21 NYSE CNA CNA Financial 0.00 0.00 0.00 44,413.00 14,404.97 49.48 53.06 7.24
2017‑07‑21 NASDAQ TANNL TravelCenters of America 74.65 140.48 212.55 1,103.69 924.30 23.29 24.59 5.58
2017‑07‑21 NASDAQ ARWA Arowana 0.06 0.00 0.00 79.59 36.16 11.77 11.77 0.00
2017‑07‑21 NASDAQ ERIE Erie Indemnity Co. 184.63 0.00 0.00 756.28 5,428.60 124.80 118.10 -5.37
2017‑07‑21 NYSE PGR Progressive 0.00 0.00 0.00 29,145.00 32,711.62 46.36 55.46 19.63
2017‑07‑21 OTC VGRBF Vgrab Communications 0.01 0.00 0.00 0.30 3.88 0.12 0.12 0.00
2017‑07‑21 NASDAQ SGMA SigmaTron International 2.44 26.61 80.96 94.41 44.15 6.86 10.46 52.48
2017‑07‑21 NASDAQ DMPI DelMar Pharmaceuticals 13.16 0.00 0.00 0.00 12.23 2.08 0.82 -60.58
2017‑07‑21 NASDAQ TRNC tronc 185.15 169.79 9.17 800.12 584.38 12.44 17.30 39.07
2017‑07‑21 NYSE TRTN Triton International 146.26 0.00 0.00 7,346.53 2,877.62 35.60 39.52 11.01
2017‑07‑21 NYSE USFD US Foods Holding 147.36 1,410.69 1,304.15 6,613.05 6,954.30 28.13 30.39 8.03
2017‑07‑21 OTC ADAT AuthentiDate Holding 0.73 0.82 0.38 8.87 14.06 1.94 1.94 0.00
2017‑07‑21 OTC QSEP QS Energy 0.00 0.00 0.00 2.15 17.35 0.09 0.09 0.00
2017‑07‑21 OTC PTBS Potomac Bancshares 29.08 0.00 0.00 272.43 36.89 10.88 10.88 0.00
2017‑07‑21 AMEX ZDGE Zedge 4.58 0.00 0.00 1.91 25.84 2.20 2.59 17.73
2017‑07‑21 NASDAQ CFCB Centrue Financial 31.24 0.00 0.00 847.35 180.97 27.73 27.73 0.00
2017‑07‑21 NASDAQ NWLI National Western Life Group 0.00 0.00 0.00 10,335.61 1,148.85 332.11 333.40 0.39
2017‑07‑21 NASDAQ BYBK Bay Bancorp 39.52 0.00 0.00 579.77 122.18 7.45 12.25 64.43
2017‑07‑21 NYSE NC NACCO Industries 93.94 0.00 30.58 157.53 282.88 66.05 39.80 -39.74
2017‑07‑21 OTC CCNI Command Center 6.06 10.97 0.00 5.46 22.07 0.36 0.36 0.00
2017‑07‑21 NASDAQ BKEPP Blueknight Energy Partners L.P., L.L.C 2.65 7.92 0.00 0.00 282.98 7.67 7.40 -3.52
2017‑07‑21 OTC PFHO Pacific Health Care Organization 5.61 0.99 0.00 0.50 11.76 14.70 14.70 0.00
2017‑07‑21 NASDAQ BPFHP Boston Private Financial Holdings 110.44 0.00 0.00 7,438.45 2,146.45 26.29 25.65 -2.43
2017‑07‑21 NASDAQ BPFHW Boston Private Financial Holdings 110.44 0.00 0.00 7,438.45 825.56 10.24 9.82 -4.10
2017‑07‑21 OTC CAPS Capstone Therapeutics 0.00 0.00 0.00 0.00 2.45 0.06 0.06 0.00
2017‑07‑21 NASDAQ POWI Power Integrations 50.70 17.19 55.16 57.72 2,224.11 81.55 74.40 -8.77
2017‑07‑21 OTC LILAB Liberty Global 977.10 1,728.40 0.00 53,611.90 1,267.25 24.83 24.83 0.00
2017‑07‑21 NYSE UTI Universal Technical Institute 50.14 15.20 0.00 148.33 63.02 3.69 2.46 -33.33
2017‑07‑21 OTC VNHLF Rose Pete 7.69 97.29 0.00 2,063.04 0.15 0.00 0.00 0.00
2017‑07‑21 NASDAQ NCIT NCI 4.19 57.87 0.00 47.50 278.26 19.95 20.00 0.25
2017‑07‑21 NYSE SAIC Science Applications International 125.00 717.00 0.00 1,779.00 3,256.84 69.96 77.63 10.96
2017‑07‑21 NASDAQ VSEC VSE 0.47 72.87 0.00 294.00 540.12 44.46 51.22 15.20
2017‑07‑21 NASDAQ ICFI ICF International 6.49 288.06 0.00 502.86 994.96 46.20 52.10 12.77
2017‑07‑21 NASDAQ SNPS Synopsys 1,048.36 451.14 0.00 2,116.69 13,625.81 75.91 87.86 15.74
2017‑07‑21 NYSE HLI Houlihan Lokey 245.36 0.00 0.00 378.52 3,044.98 36.78 46.02 25.12
2017‑07‑21 NYSE PJT PJT Partners 102.28 0.00 0.00 124.89 824.52 44.54 45.19 1.46
2017‑07‑21 NASDAQ CIVBP Civista Bancshares 0.00 0.00 0.00 1,314.11 884.96 67.50 70.25 4.07
2017‑07‑21 NASDAQ CBSHP Commerce Bancshares 599.78 0.00 0.00 22,274.66 2,704.45 26.62 26.58 -0.15
2017‑07‑21 AMEX AMPE Ampio Pharmaceuticals 1.81 0.00 0.00 9.59 119.41 0.55 2.18 300.00
2017‑07‑21 OTC QLTS Q Lotus Holdings 0.00 0.00 0.00 5.76 0.69 0.00 0.00 0.00
2017‑07‑21 NASDAQ COYN COPsync 0.39 0.53 0.58 6.33 1.60 0.18 0.18 0.00
2017‑07‑21 NYSE MAN ManpowerGroup 666.90 5,181.00 0.00 5,949.00 8,380.37 118.83 124.82 5.04
2017‑07‑21 NASDAQ KFRC Kforce 0.70 243.84 0.00 263.92 652.42 19.35 26.27 35.79
2017‑07‑21 NASDAQ PNRG PrimeEnergy 9.92 10.32 0.00 150.91 143.13 47.50 50.95 7.26
2017‑07‑21 NASDAQ SQBG Sequential Brands Group Inc. 28.29 21.49 0.00 458.46 63.16 3.05 1.49 -51.15
2017‑07‑21 NASDAQ HAFC Hanmi Financial 0.00 0.00 0.00 4,554.52 978.96 28.55 31.15 9.11
2017‑07‑21 NASDAQ CADTU DT Asia Investments 0.12 0.00 0.00 1.87 38.66 10.53 10.53 0.00
2017‑07‑21 NASDAQ ZAIS ZAIS Group Holdings 16.24 0.00 0.00 46.77 80.98 2.30 3.97 72.61
2017‑07‑21 NASDAQ CADTW DT Asia Investments 0.12 0.00 0.00 1.87 0.31 0.09 0.09 0.00
2017‑07‑21 AMEX CVR Chicago Rivet & Machine Co. 0.76 5.87 5.09 3.73 29.75 36.55 31.29 -14.39
2017‑07‑21 NASDAQ BWFG Bankwell Financial Group 0.00 0.00 0.00 1,646.62 268.46 32.36 35.02 8.22
2017‑07‑21 NYSE AZZ AZZ 3.55 138.54 0.00 466.09 1,258.84 51.15 49.50 -3.23
2017‑07‑21 NASDAQ CVBF CVB Financial 143.79 0.00 0.00 7,227.55 2,605.42 21.41 23.91 11.68
2017‑07‑21 NYSE LPG Dorian LPG 50.84 0.21 2.54 739.05 438.02 8.02 8.25 2.87
2017‑07‑21 OTC VVIT Vista International Technologies 0.00 0.00 0.00 0.00 0.29 0.01 0.01 0.00
2017‑07‑21 NYSE BNK C1 Financial 183.75 0.00 0.00 1,581.44 376.60 23.39 23.39 0.00
2017‑07‑21 NYSE VPG Vishay Precision Group 69.89 43.04 59.26 106.22 353.59 17.60 25.90 47.16
2017‑07‑21 NASDAQ FBNC First Bancorp 408.85 0.00 0.00 3,559.73 904.34 30.82 36.73 19.18
2017‑07‑21 AMEX SEB Seaboard 70.00 0.00 722.00 1,557.00 4,570.62 4,176.69 4,210.44 0.81
2017‑07‑21 OTC RDAR Raadr 0.00 0.00 0.00 0.00 0.09 0.00 0.00 0.00
2017‑07‑21 OTC ENZN Enzon Pharmaceuticals 4.32 0.00 0.00 0.37 11.05 0.25 0.25 0.00
2017‑07‑21 OTC FFNM First Federal of Northern Michigan Bancorp 0.00 0.00 0.00 305.75 29.63 7.95 7.95 0.00
2017‑07‑21 NASDAQ FFBC First Financial Bancorp 0.00 0.00 0.00 7,727.12 1,710.22 27.70 27.80 0.36
2017‑07‑21 NASDAQ FNWB First Northwest Bancorp 24.29 0.00 0.00 832.53 192.43 15.58 16.89 8.41
2017‑07‑21 NASDAQ VRA Vera Bradley 71.27 27.38 100.12 76.47 277.33 9.55 12.43 30.16
2017‑07‑21 NASDAQ FTRPR Frontier Communications 286.00 780.00 0.00 23,666.00 22,641.73 25.29 11.86 -53.10
2017‑07‑21 NYSE EXPR Express 198.29 0.00 342.70 618.01 574.35 6.15 10.18 65.53
2017‑07‑21 OTC WCRS Western Capital Resources 8.63 0.99 9.85 20.93 40.36 4.25 4.25 0.00
2017‑07‑21 NASDAQ CBSH Commerce Bancshares 599.78 0.00 0.00 22,274.66 5,591.83 57.62 55.76 -3.23
2017‑07‑21 NASDAQ NVSL Naugatuck Valley Financial 18.19 0.00 0.00 431.95 74.19 10.95 10.95 0.00
2017‑07‑21 OTC BBBI Birmingham Bloomfield Bancshares 20.84 0.00 0.00 131.81 29.92 16.40 16.40 0.00
2017‑07‑21 OTC WEFP Wells Financial 12.06 0.00 0.00 243.48 38.37 49.75 49.75 0.00
2017‑07‑21 OTC WEIN West End Indiana Bancshares 10.43 0.00 0.00 268.54 30.62 30.50 30.50 0.00
2017‑07‑21 NASDAQ PRAH PRA Health Sciences 193.58 0.00 0.00 2,373.34 5,746.01 75.37 90.25 19.74
2017‑07‑21 NASDAQ STEM StemCells 11.73 0.00 0.00 0.55 45.28 1.28 1.28 0.00
2017‑07‑21 OTC WEYL Weyland Tech 0.00 0.00 0.00 0.00 97.97 4.22 4.22 0.00
2017‑07‑21 OTC UTGN UTG 15.16 0.00 0.00 0.00 59.69 17.85 17.85 0.00
2017‑07‑21 NASDAQ HBHCL Hancock Holding 0.00 0.00 0.00 23,953.48 2,213.73 26.26 25.83 -1.64
2017‑07‑21 NASDAQ FGBI First Guaranty Bancshares 0.00 0.00 0.00 1,548.69 205.45 26.16 27.09 3.56
2017‑07‑21 NYSE IGT International Game Technology 0.00 0.00 0.00 0.00 6,784.78 18.71 26.67 42.54
2017‑07‑21 OTC SOMC Southern Michigan Bancorp 50.33 0.00 0.00 474.23 79.96 33.75 33.75 0.00
2017‑07‑21 NASDAQ ISLE Isle of Capris Casinos 54.04 9.94 5.64 1,084.38 1,096.53 26.23 26.23 0.00
2017‑07‑21 NASDAQ HBANP Huntington Bancshares 1,193.74 0.00 0.00 3,643.46 1,576,749.68 1,430.27 1,425.00 -0.37
2017‑07‑21 NYSE DDE Dover Downs Gaming & Entertainment 10.59 2.78 2.07 50.20 32.85 1.14 0.95 -16.23
2017‑07‑21 NASDAQ IBKCP IBERIABANK 881.22 0.00 0.00 23,122.28 1,482.84 28.36 28.06 -1.04
2017‑07‑21 NASDAQ MCRI Monarch Casino & Resort 26.82 0.00 3.11 62.30 842.63 29.75 46.26 55.50
2017‑07‑21 AMEX UWN Nevada Gold & Casinos 9.56 0.40 0.00 16.91 48.55 2.26 2.50 10.62
2017‑07‑21 OTC WINH Winha International Group 1.19 0.00 0.00 0.00 162.47 3.25 3.25 0.00
2017‑07‑21 NASDAQ CNTY Century Casinos 44.25 0.00 0.61 83.47 228.75 7.67 9.71 26.60
2017‑07‑21 NASDAQ MINI Mobile Mini 12.61 0.00 17.01 1,278.40 1,474.27 30.75 32.95 7.15
2017‑07‑21 NASDAQ IRDMB Iridium Communications 330.06 61.03 17.53 2,303.76 54,416.11 383.60 402.00 4.80
2017‑07‑21 NYSE ACW Accuride 0.00 0.00 0.00 0.00 124.70 2.58 2.58 0.00
2017‑07‑21 OTC WLUC Western Lucrative Enterprises 0.00 0.00 0.00 0.03 2.88 0.30 0.30 0.00
2017‑07‑21 NASDAQ MRTN Marten Transport 1.16 72.92 0.00 214.98 1,122.50 16.55 20.45 23.56
2017‑07‑21 NYSE MSGN MSG Networks 172.95 105.72 0.00 1,722.25 1,481.48 21.15 19.80 -6.38
2017‑07‑21 OTC MEIL Methes Energies International 0.00 0.00 0.00 0.00 0.92 0.07 0.07 0.00
2017‑07‑21 OTC MEILW Methes Energies International 0.00 0.00 0.00 0.00 0.50 0.04 0.04 0.00
2017‑07‑21 OTC MEILZ Methes Energies International 0.00 0.00 0.00 0.00 0.07 0.01 0.01 0.00
2017‑07‑21 NASDAQ FLL Full House Resorts 22.42 1.57 1.99 123.26 92.05 2.69 3.76 39.78
2017‑07‑21 NASDAQ GDEN Golden Entertainment 42.91 9.12 2.75 205.09 787.05 20.54 32.16 56.57
2017‑07‑21 OTC RLBY Reliability 0.02 0.00 0.00 0.12 1.01 0.06 0.06 0.00
2017‑07‑21 AMEX NCQ NovaCopper 10.21 0.34 0.00 19.52 59.13 0.56 0.56 0.00
2017‑07‑21 OTC WORX Worlds Online 0.65 1.33 0.00 13.29 47.65 0.29 0.29 0.00
2017‑07‑21 NYSE HHC Howard Hughes 601.93 0.00 0.00 3,693.31 5,562.84 123.93 128.91 4.02
2017‑07‑21 NASDAQ NSEC National Security Group 9.77 0.00 0.00 88.86 37.83 13.61 15.54 14.18
2017‑07‑21 NYSE BF.A Brown-Forman 212.00 753.00 1,359.00 3,331.00 21,571.99 49.58 66.42 33.97
2017‑07‑21 NYSE BKFS Black Knight Financial Services 144.20 169.20 0.00 2,099.90 2,948.93 41.90 43.05 2.74
2017‑07‑21 NYSE UE Urban Edge Properties 380.39 0.00 0.00 1,674.44 2,820.44 24.88 25.79 3.66
2017‑07‑21 NASDAQ COHU Cohu 121.98 0.00 56.41 125.67 641.18 19.28 22.74 17.95
2017‑07‑21 NYSE SCNB Suffolk Bancorp 124.85 0.00 0.00 1,877.26 506,947.31 40.41 40.41 0.00
2017‑07‑21 NASDAQ AMIC American Independence 7.82 0.00 0.00 95.87 201.42 24.72 24.72 0.00
2017‑07‑21 NYSE ZFC ZAIS Financial 0.00 0.00 0.00 0.00 0.00 13.40 13.40 0.00
2017‑07‑21 NASDAQ PACE Pace Holdings 0.14 0.00 0.00 19.82 457.65 10.38 10.38 0.00
2017‑07‑21 NYSE NSA National Storage Affiliates Trust 13.67 0.00 0.00 1,112.46 1,162.95 22.66 26.62 17.48
2017‑07‑21 NASDAQ PHIIK PHI 0.00 152.74 79.25 812.02 185.01 9.80 11.39 16.22
2017‑07‑21 NASDAQ KBAL Kimball International 64.25 0.00 41.32 133.98 695.42 16.69 18.15 8.75
2017‑07‑21 NYSE SITE SiteOne Landscape Supply 24.10 247.30 374.60 775.50 2,403.79 52.62 71.82 36.49
2017‑07‑21 NYSE BXS BancorpSouth 220.19 0.00 0.00 12,404.89 2,965.30 30.35 32.70 7.74
2017‑07‑21 NASDAQ SITO SITO Mobile 2.59 12.98 0.00 12.46 117.51 6.13 6.74 9.95
2017‑07‑21 NASDAQ SSFN Stewardship Financial 17.21 0.00 0.00 836.59 82.12 9.26 9.80 5.83
2017‑07‑21 OTC XREG XR Energy 0.02 0.00 0.00 0.26 0.53 0.01 0.01 0.00
2017‑07‑21 NYSE TLRD Tailored Brands 126.24 81.19 973.00 2,126.30 815.76 11.83 20.41 72.53
2017‑07‑21 NASDAQ SBBX Sussex Bancorp 0.00 0.00 0.00 807.86 165.62 24.15 27.90 15.53
2017‑07‑21 OTC XSPY Spy 0.00 5.57 8.39 34.29 0.00 0.05 0.05 0.00
2017‑07‑21 NYSE TPB Turning Point Brands 4.24 2.96 64.76 237.66 351.04 15.06 18.09 20.12
2017‑07‑21 NASDAQ TCBIL Texas Capital Bancshares 2,501.15 0.00 0.00 22,242.63 1,277.38 25.36 25.57 0.81
2017‑07‑21 NASDAQ TCBIW Texas Capital Bancshares 2,501.15 0.00 0.00 22,242.63 3,430.12 64.03 68.26 6.61
2017‑07‑21 NASDAQ STKS ONE Group Hospitality 1.80 5.06 1.17 49.86 38.12 2.02 2.23 10.40
2017‑07‑21 OTC YEWB Yew Bio-Pharm Group 1.34 11.74 9.36 8.28 14.53 0.28 0.28 0.00
2017‑07‑21 NASDAQ ULH Universal Logistics Holdings 2.90 170.18 0.00 457.55 682.66 14.65 23.90 63.14
2017‑07‑21 NYSE VAL Valspar 340.88 0.00 542.08 3,353.66 9,104.21 112.99 112.99 0.00
2017‑07‑21 NASDAQ WAFDW Washington Federal 313.07 0.00 0.00 13,247.89 1,586.41 16.00 17.78 11.13
2017‑07‑21 OTC YUSG YUS International Group 0.01 0.00 0.00 0.12 0.38 0.06 0.06 0.00
2017‑07‑21 NASDAQ WVVIP Willamette Valley Vineyards 13.01 1.94 11.93 15.58 25.38 5.25 5.04 -4.00
2017‑07‑21 OTC ZDVN ZD Ventures 0.18 0.00 0.00 0.57 4.29 0.12 0.12 0.00
2017‑07‑21 NASDAQ TYHT Shineco 27.73 13.15 2.29 5.29 50.23 2.22 2.75 23.87
2017‑07‑21 NASDAQ ZIONW Zions Ban 0.00 0.00 0.00 0.00 3,659.36 12.20 18.00 47.54
2017‑07‑21 NYSE AFSD AFLAC 4,927.00 0.00 0.00 212,819.00 10,025.92 25.69 25.23 -1.79
2017‑07‑21 NASDAQ TRHC Tabula Rasa HealthCare 5.94 16.63 2.78 92.57 517.61 13.31 28.16 111.57
2017‑07‑21 OTC ZNTR Zentric 0.00 0.00 0.00 1.06 0.37 0.00 0.00 0.00
2017‑07‑21 NYSE AFA American Financial Group, Inc. 2,349.00 0.00 0.00 53,500.00 2,281.50 25.35 25.35 0.00
2017‑07‑21 NYSE AFW American Financial Group, Inc. 2,349.00 0.00 0.00 53,500.00 2,254.50 25.05 25.05 0.00
2017‑07‑21 NYSE ODC Oil-Dri of America 8.40 0.00 22.76 78.81 312.38 43.58 43.42 -0.37
2017‑07‑21 OTC ZYXI Zynex 0.00 0.00 0.00 0.88 0.00 0.33 0.33 0.00
2017‑07‑21 NYSE ADSW Advanced Disposal Services 7.20 205.20 0.00 2,666.30 2,064.96 23.45 23.01 -1.88
2017‑07‑21 NYSE AFGH American Financial Group 2,349.00 0.00 0.00 53,500.00 2,389.50 28.20 26.84 -4.82
2017‑07‑21 NYSE ARCH Arch Coal 298.34 207.06 122.44 1,185.12 1,885.08 75.52 86.86 15.02
2017‑07‑21 NYSE ARNC Arconic 1,815.00 1,150.00 2,453.00 13,276.00 11,633.16 25.21 25.30 0.36
2017‑07‑21 OTC BKFGD BKF Capital Group 2.72 0.00 0.00 0.03 63.51 8.50 8.50 0.00
2017‑07‑21 NYSE PFH Corporate Asset Backed , CABCO Trust J.C.Penney 7 5 185.00 0.00 3,365.00 7,666.00 4,366.74 17.36 13.20 -23.96
2017‑07‑21 NYSE CTAA Qwest 4.00 684.00 0.00 12,249.00 0.00 27.12 24.79 -8.59
2017‑07‑21 OTC RWWI Rand Worldwide 0.00 0.00 0.00 0.00 109.54 2.70 2.70 0.00
2017‑07‑21 NYSE DDT Dillard's Capital Trust I, 7.50% Capital Securities 114.86 0.00 0.00 2,544.69 748.46 25.75 25.59 -0.62
2017‑07‑21 NYSE DCUC Dominion Resources, 6.375% 2014 Series A Equity Units 227.00 1,292.00 1,527.00 56,889.00 30,711.50 47.80 47.80 0.00
2017‑07‑21 NYSE DTQ DTE Energy Co. 63.00 1,395.00 0.00 23,698.00 4,491.11 25.38 25.11 -1.06
2017‑07‑21 NYSE DTZ DTE Energy Co. 63.00 1,395.00 0.00 23,698.00 4,496.48 25.12 25.12 0.00
2017‑07‑21 NYSE DUKH Duke Energy 282.00 2,089.00 0.00 94,694.00 17,633.00 25.55 25.32 -0.90
2017‑07‑21 NYSE AGM.A Federal Agricultural Mortgage 366.76 0.00 0.00 9,601.63 757.05 66.80 71.00 6.29
2017‑07‑21 NYSE HVT.A Haverty Furniture Companies 86.90 2.71 99.66 176.23 42.21 22.80 23.50 3.07
2017‑07‑21 NASDAQ HMST HomeStreet 54.45 0.00 0.00 5,930.72 679.47 27.50 29.05 5.64
2017‑07‑21 NYSE JW.B Wiley & Sons 72.87 193.51 43.54 1,585.78 3,104.17 54.45 65.60 20.48
2017‑07‑21 NYSE KMPR Kemper 0.00 0.00 0.00 5,614.50 3,529.72 38.60 70.15 81.74
2017‑07‑21 NYSE KWN Kennedy-Wilson Holdings 1,232.70 0.00 0.00 863.40 2,798.05 25.85 24.99 -3.33
2017‑07‑21 NYSE MFO MFA Financial 608.17 0.00 0.00 8,073.96 10,278.45 25.51 25.75 0.94
2017‑07‑21 NYSE PVTD PrivateBancorp 501.95 0.00 0.00 18,421.23 2,081.28 25.60 25.60 0.00
2017‑07‑21 OTC MVBF MVB Financial 20.27 0.00 0.00 1,322.61 235.79 12.75 20.00 56.86
2017‑07‑21 NASDAQ WSFS WSFS Financial 733.37 0.00 0.00 6,134.48 1,561.77 44.90 49.20 9.58
2017‑07‑21 NYSE RZA Reinsurance Group of America 1,204.59 0.00 0.00 44,627.89 1,841.57 29.51 27.88 -5.52
2017‑07‑21 NYSE SGZA Selective Insurance Group 0.00 0.00 0.00 5,673.77 1,474.97 25.75 25.23 -2.02
2017‑07‑21 NYSE THR Thermon Group Holdings 83.38 55.92 43.49 134.87 760.72 18.44 23.29 26.30
2017‑07‑21 NYSE UBP Urstadt Biddle Properties 18.54 0.00 0.00 317.98 539.59 18.50 18.35 -0.81
2017‑07‑21 NYSE VTRB Ventas Realty 85.10 0.00 0.00 1,335.76 9,037.22 25.50 25.29 -0.82
2017‑07‑21 OTC AAALY Aareal Bank 15.10 264.70 473.00 607.00 1,287.19 37.31 37.31 0.00
2017‑07‑21 OTC AAST Allied American Steel 0.00 0.00 0.00 0.15 0.84 0.01 0.01 0.00
2017‑07‑21 OTC USFCQ USA Synthetic Fuel 0.03 0.00 0.00 46.70 0.16 0.00 0.00 0.00
2017‑07‑21 AMEX CKX CKX Lands 1.07 0.07 0.00 0.55 20.40 11.83 10.53 -11.03
2017‑07‑21 OTC PROM Propel Media 2.56 10.52 0.00 92.06 6.00 0.02 0.02 0.00
2017‑07‑21 NYSE ALE ALLETE 104.40 136.70 102.60 2,935.80 3,971.07 73.45 77.90 6.06
2017‑07‑21 NASDAQ LSBG Lake Sunapee Bank Group 36.09 0.00 0.00 1,441.69 182.56 21.94 21.94 0.00
2017‑07‑21 OTC PRSI Portsmouth Square 1.53 0.00 0.00 141.42 44.42 60.50 60.50 0.00
2017‑07‑21 OTC PRTT Protect Pharmaceutical 0.00 0.00 0.00 0.04 0.38 1.39 1.39 0.00
2017‑07‑21 NASDAQ TLGT Teligent, Inc. 0.00 0.00 0.00 0.00 207.69 8.44 3.92 -53.53
2017‑07‑21 OTC FTLF FitLife Brands 0.00 0.00 0.00 0.00 43.54 0.56 0.56 0.00
2017‑07‑21 NASDAQ WSCI WSI Industries 5.85 2.74 3.13 11.05 11.87 3.25 4.30 32.31
2017‑07‑21 NASDAQ NHTC Natural Health Trends 109.65 0.09 12.30 74.64 190.94 25.37 16.41 -35.32
2017‑07‑21 OTC SWTF Swift Energy 0.00 0.00 0.00 0.00 317.67 27.50 27.50 0.00
2017‑07‑21 NYSE MCY Mercury General 0.00 0.00 0.00 3,249.41 2,911.68 53.87 52.48 -2.58
2017‑07‑21 NYSE BETR Amplify Snack Brands 12.76 44.08 23.25 801.60 704.60 10.53 7.00 -33.52
2017‑07‑21 NYSE GVA Granite Construction 185.52 0.00 62.06 1,032.73 2,563.36 49.00 62.38 27.31
2017‑07‑21 NYSE FGL Fidelity & Guaranty Life 885.00 0.00 0.00 26,718.00 1,816.71 31.15 31.10 -0.16
2017‑07‑21 OTC PSNX PureSnax International 0.01 0.00 0.00 0.24 0.50 0.00 0.00 0.00
2017‑07‑21 NYSE SXCP SunCoke Energy Partners 26.90 46.00 85.30 1,134.80 787.71 18.65 17.05 -8.58
2017‑07‑21 NASDAQ WVFC WVS Financial 2.27 0.00 0.00 414.56 30.61 16.10 15.39 -4.41
2017‑07‑21 NASDAQ OCRX Ocera Therapeutics 14.35 0.00 0.00 12.06 47.45 1.25 1.79 43.20
2017‑07‑21 NASDAQ MGYR Magyar Bancorp 12.74 0.00 0.00 538.94 79.16 13.25 12.87 -2.87
2017‑07‑21 NYSE PLNT Planet Fitness 93.27 16.36 0.55 1,482.84 2,730.48 22.80 33.01 44.78
2017‑07‑21 NASDAQ HALL Hallmark Financial Services 89.77 0.00 0.00 987.35 223.69 11.38 10.97 -3.60
2017‑07‑21 OTC PSSR PASSUR Aerospace 0.00 0.00 0.00 7.93 32.85 4.25 4.25 0.00
2017‑07‑21 OTC BVBC Blue Valley Ban 0.00 0.00 0.00 632.11 31.29 10.85 10.85 0.00
2017‑07‑21 NASDAQ HMPR Hampton Roads Bankshares 165.15 0.00 0.00 2,771.51 45.63 1.94 1.94 0.00
2017‑07‑21 NASDAQ ANIP ANI Pharmaceuticals 18.03 62.17 38.48 162.67 792.17 48.54 66.27 36.53
2017‑07‑21 NASDAQ OLLI Ollie's Bargain Outlet Holdings 42.16 0.99 284.33 343.00 3,014.09 43.85 50.00 14.03
2017‑07‑21 NYSE LEN.B Lennar 837.73 0.00 0.00 9,385.11 9,654.87 45.20 48.85 8.08
2017‑07‑21 AMEX TMP Tompkins Financial 129.41 0.00 0.00 5,934.19 1,274.14 78.55 83.09 5.78
2017‑07‑21 OTC EFSI Eagle Financial Services 30.74 0.00 0.00 655.01 100.61 29.00 29.00 0.00
2017‑07‑21 OTC PUBC Purebase 0.05 0.05 0.00 3.99 21.16 0.15 0.15 0.00
2017‑07‑21 NYSE NEWM New Media Investment Group 0.00 0.00 0.00 0.00 643.95 13.58 17.03 25.41
2017‑07‑21 NASDAQ AMSF AMERISAFE 80.38 0.00 0.00 1,088.30 1,186.87 56.85 61.65 8.44
2017‑07‑21 NYSE GRC Gorman-Rupp 75.96 67.96 73.80 77.66 855.16 27.14 29.91 10.21
2017‑07‑21 NASDAQ MSEX Middlesex Water Co. 2.70 11.73 0.00 0.00 686.07 40.71 41.55 2.06
2017‑07‑21 NYSE SCL Stepan Co. 264.10 0.00 163.72 707.90 1,877.87 90.06 79.84 -11.35
2017‑07‑21 NASDAQ AGII Argo Group International Holdings 0.00 0.00 0.00 7,250.00 1,815.20 60.40 61.35 1.57
2017‑07‑21 NYSE PRLB Proto Labs 119.28 46.28 9.79 47.73 2,661.44 71.40 100.35 40.55
2017‑07‑21 NASDAQ NICK Nicholas Financial 0.00 0.00 0.00 198.43 67.91 8.95 8.54 -4.58
2017‑07‑21 NASDAQ CFFI C&F Financial 0.00 0.00 0.00 1,337.64 189.38 48.85 63.15 29.27
2017‑07‑21 OTC INQD Indoor Harvest 0.01 0.00 0.00 0.38 4.84 0.38 0.38 0.00
2017‑07‑21 NASDAQ UIHC United Insurance Holdings 280.27 0.00 0.00 1,682.01 701.38 15.90 16.85 5.97
2017‑07‑21 NASDAQ SGMS Scientific Games 196.40 492.70 255.20 9,038.90 4,627.84 26.85 50.85 89.39
2017‑07‑21 NASDAQ SPOK Spok Holdings 110.14 27.06 1.91 58.62 319.13 17.65 15.80 -10.48
2017‑07‑21 NASDAQ INTG InterGroup 2.81 0.00 0.00 206.57 62.22 25.10 23.35 -6.97
2017‑07‑21 AMEX MCF Contango Oil & Gas 0.00 11.76 0.00 147.06 84.75 5.99 3.29 -45.08
2017‑07‑21 OTC RBCF Rubicon Financial 0.31 2.01 0.00 2.97 0.25 0.01 0.01 0.00
2017‑07‑21 NYSE WSM Williams-Sonoma 90.78 0.00 1,176.94 1,408.21 4,552.57 45.16 50.70 12.27
2017‑07‑21 NASDAQ HOFT Hooker Furniture 32.36 79.85 83.55 119.85 549.51 43.80 43.70 -0.23
2017‑07‑21 NYSE RH Restoration Hardware Holdings 22.16 34.45 0.00 1,826.84 2,467.24 74.09 99.63 34.47
2017‑07‑21 NYSE PIR Pier 1 Imports 0.00 22.26 457.34 517.31 469.24 4.67 4.11 -11.99
2017‑07‑21 NASDAQ BSET Bassett Furniture Industries 36.50 19.51 57.75 89.03 384.18 38.25 37.35 -2.35
2017‑07‑21 NYSE KODK Eastman Kodak Co. 342.00 263.00 316.00 1,573.00 140.25 9.50 3.35 -64.74
2017‑07‑21 NYSE RM Regional Management 0.00 0.00 0.00 552.03 291.28 24.45 24.96 2.09
2017‑07‑21 OTC TPCA Tropicana Entertainment 122.67 0.00 8.30 166.76 787.35 32.50 32.50 0.00
2017‑07‑21 NASDAQ IBTX Independent Bank Group 0.00 0.00 0.00 7,121.69 1,561.49 57.50 69.90 21.57
2017‑07‑21 NYSE AXTA Axalta Coating Systems 588.90 766.60 624.40 5,378.30 7,804.15 32.50 31.00 -4.62
2017‑07‑21 OTC FWONB Liberty Media, Formula One Group Series B 783.00 0.00 0.00 20,399.00 28.37 28.89 28.89 0.00
2017‑07‑21 NYSE TCB TCF Financial 0.00 0.00 0.00 20,408.52 2,794.16 16.51 16.51 0.00
2017‑07‑21 NYSE CBU Community Bank System 241.48 0.00 0.00 9,256.97 2,750.06 54.29 54.50 0.39
2017‑07‑21 NYSE BMS Bemis Co. 44.70 493.60 627.20 2,600.80 4,310.11 46.12 47.08 2.08
2017‑07‑21 NYSE CUDA Barracuda Networks 125.58 40.90 6.52 454.82 1,518.13 23.18 27.52 18.72
2017‑07‑21 OTC RJDG RJD Green 0.10 0.00 0.00 0.00 3.44 0.02 0.02 0.00
2017‑07‑21 OTC RMES Red Metal Resources 0.02 0.00 0.00 1.72 1.39 0.04 0.04 0.00
2017‑07‑21 NYSE ADPT Adeptus Health 6.08 79.69 0.00 453.48 32.96 2.01 2.01 0.00
2017‑07‑21 NYSE CP Canadian Pacific Railway 238.00 604.00 0.00 14,204.00 24,263.61 162.16 178.68 10.19
2017‑07‑21 NYSE CCK Crown Holdings 374.00 0.00 1,430.00 9,698.00 7,820.74 59.83 57.86 -3.29
2017‑07‑21 NASDAQ RAIL FreightCar America 70.21 17.10 70.26 75.76 206.54 16.49 16.87 2.30
2017‑07‑21 NASDAQ ZBRA Zebra Technologies 88.00 596.00 492.00 3,746.00 5,534.89 98.83 101.83 3.04
2017‑07‑21 NASDAQ AIRT Air T 1.36 20.00 18.13 45.30 48.72 15.95 23.25 45.77
2017‑07‑21 AMEX IMO Imperial Oil 833.00 0.00 0.00 16,349.00 25,355.45 29.31 29.51 0.68
2017‑07‑21 NASDAQ SIGI Selective Insurance Group 0.00 0.00 0.00 5,673.77 3,445.09 50.70 59.55 17.46
2017‑07‑21 NYSE H Hyatt Hotels 383.00 0.00 15.00 4,194.00 8,872.61 55.21 71.25 29.05
2017‑07‑21 NASDAQ FMAO Farmers & Merchants Bancorp 193.27 0.00 0.00 49.41 32.72 57.85 43.20 -25.32
2017‑07‑21 NASDAQ WETF WisdomTree Investments 70.22 19.73 0.00 44.67 1,580.90 10.54 11.75 11.48
2017‑07‑21 NASDAQ IILG Interval Leisure Group 211.00 111.00 411.00 1,938.00 2,106.75 16.72 16.72 0.00
2017‑07‑21 NASDAQ PFIS Peoples Financial Services 0.00 0.00 0.00 0.00 362.06 43.65 50.73 16.22
2017‑07‑21 NASDAQ ONB Old National Bancorp 252.37 0.00 0.00 13,158.98 2,403.59 16.60 17.75 6.93
2017‑07‑21 OTC RNWR 808 Renewable Energy 0.02 0.00 0.00 0.50 0.06 0.00 0.00 0.00
2017‑07‑21 OTC ROBK Rotate Black 0.00 0.00 0.00 0.00 0.06 0.01 0.01 0.00
2017‑07‑21 NASDAQ ADTN ADTRAN 128.25 101.61 116.23 191.39 1,057.98 23.30 21.90 -6.01
2017‑07‑21 OTC NVGC Nevada Gold 0.00 0.00 0.00 4.07 2.95 0.06 0.06 0.00
2017‑07‑21 OTC RPBIF Response Biomedical 0.00 0.00 0.00 0.00 9.27 0.83 0.83 0.00
2017‑07‑21 AMEX PFNX Pfenex 48.37 0.00 0.00 20.52 51.08 4.74 2.14 -54.85
2017‑07‑21 NYSE FELP Foresight Energy 24.90 22.86 75.14 1,961.02 589.81 4.31 4.07 -5.57
2017‑07‑21 NYSE SWAY Starwood Waypoint Residential Trust 187.66 0.00 0.00 4,176.44 2,893.35 22.55 22.55 0.00
2017‑07‑21 OTC RSMDF Resmed 811.10 431.35 300.47 1,440.09 1,012.97 7.06 7.06 0.00
2017‑07‑21 OTC RSRV Reserve Petroleum Company 5.33 0.91 0.00 4.82 38.81 246.00 246.00 0.00
2017‑07‑21 NYSE DEI Douglas Emmett 167.74 0.00 0.00 277.27 6,761.49 37.83 41.12 8.70
2017‑07‑21 NASDAQ DGICA Donegal Group 0.00 0.00 0.00 1,270.76 381.14 14.84 18.21 22.71
2017‑07‑21 NYSE KMG KMG Chemicals 29.86 51.95 46.17 439.80 806.64 51.66 65.08 25.98
2017‑07‑21 OTC RTAS REDtone Asia 0.30 0.63 0.00 5.47 42.35 0.15 0.15 0.00
2017‑07‑21 NASDAQ VRNT Verint Systems 312.67 284.05 19.52 1,374.14 2,677.17 39.10 41.85 7.03
2017‑07‑21 OTC RYES Rise Resources 0.41 0.00 0.00 0.24 7.92 0.16 0.16 0.00
2017‑07‑21 NYSE CPF Central Pacific Financial 108.28 0.00 0.00 4,966.57 924.59 31.08 30.41 -2.16
2017‑07‑21 NASDAQ VLGEA Village Super Market 0.00 0.00 0.00 0.00 233.31 24.16 23.27 -3.68
2017‑07‑21 NASDAQ HCOM Hawaiian Telcom Holdco 44.72 0.00 6.95 520.12 354.48 29.12 30.83 5.87
2017‑07‑21 NASDAQ FELE Franklin Electric Co. 60.13 176.29 301.37 481.02 2,131.45 42.10 44.80 6.41
2017‑07‑21 NASDAQ MTEX Mannatech 35.37 0.39 10.60 36.82 41.21 16.55 14.75 -10.88
2017‑07‑21 OTC SAAX Nouveau Ventures 0.00 0.00 0.00 0.00 5.00 0.10 0.10 0.00
2017‑07‑21 NASDAQ LGIH LGI Homes 47.97 0.00 0.00 576.28 1,710.22 43.28 72.58 67.70
2017‑07‑21 NYSE NBHC National Bank Holdings 241.16 0.00 0.00 4,218.73 883.01 33.29 32.76 -1.59
2017‑07‑21 OTC SAEXW SAExploration Holdings 13.54 45.93 0.00 110.95 0.21 0.02 0.02 0.00
2017‑07‑21 NASDAQ CLCT Collectors Universe 10.21 3.68 2.85 15.50 263.39 24.31 30.03 23.53
2017‑07‑21 NYSE TCP TC Pipelines 73.00 34.00 7.00 2,573.00 3,585.46 56.69 53.15 -6.24
2017‑07‑21 NYSE CNNX CONE Midstream Partners 3.84 7.76 0.00 177.78 574.92 19.90 17.16 -13.77
2017‑07‑21 NYSE AM Antero Midstream Partners 6.76 167.01 276.01 1,196.11 0.00 34.26 29.46 -14.01
2017‑07‑21 NYSE CPPL Columbia Pipeline Partners 8.40 157.30 0.00 2,640.60 1,725.29 17.15 17.15 0.00
2017‑07‑21 NASDAQ HNRG Hallador Energy Co. 0.00 0.00 0.00 0.00 157.25 7.34 5.93 -19.21
2017‑07‑21 NYSE CRD.B Crawford & Co. 73.29 164.66 0.00 630.43 307.52 8.91 10.02 12.46
2017‑07‑21 OTC SBTB SBT Bancorp 0.00 0.00 0.00 482.37 34.24 25.10 25.10 0.00
2017‑07‑21 NYSE ALDW Alon USA Partners 268.57 83.78 99.80 648.91 1,004.22 11.12 15.87 42.72
2017‑07‑21 NYSE GPK Graphic Packaging Holding Co. 17.20 0.00 621.50 3,706.10 4,790.97 13.73 15.32 11.58
2017‑07‑21 NYSE OXM Oxford Industries 6.08 0.00 127.30 281.33 1,092.68 62.69 72.28 15.30
2017‑07‑21 NYSE LAZ Lazard 1,254.01 0.00 0.00 3,467.91 6,724.27 47.40 51.53 8.71
2017‑07‑21 NASDAQ REXI Resource America 26.52 0.00 0.00 51.00 203.77 9.78 9.78 0.00
2017‑07‑21 OTC QNTO Quaint Oak Bancorp 8.23 0.00 0.00 210.19 25.80 12.85 12.85 0.00
2017‑07‑21 NYSE JNS Janus Capital Group 358.70 0.00 0.00 1,136.20 2,301.24 14.17 14.17 0.00
2017‑07‑21 OTC SCXN Scout Exploration 0.00 0.00 0.00 0.50 0.17 0.01 0.01 0.00
2017‑07‑21 NASDAQ LOAN Manhattan Bridge Capital 0.11 0.00 0.00 0.39 47.08 5.59 5.75 2.86
2017‑07‑21 NYSE BRSS Global Brass & Copper Holdings 91.40 162.90 178.00 481.80 750.29 32.00 34.20 6.88
2017‑07‑21 NYSE DST DST Systems 140.70 0.00 0.00 1,778.10 3,728.65 60.30 60.60 0.50
2017‑07‑21 NYSE GMT GATX 0.00 0.00 0.00 0.00 1,985.29 48.54 48.54 0.00
2017‑07‑21 OTC WUHN Wuhan General Group 18.79 66.65 49.19 179.25 0.98 0.03 0.03 0.00
2017‑07‑21 OTC TNGNQ Tengion 5.73 0.00 0.00 93.00 0.09 0.00 0.00 0.00
2017‑07‑21 NYSE DGX Quest Diagnostics 350.00 960.00 100.00 5,645.00 13,599.60 109.39 98.99 -9.51
2017‑07‑21 NYSE DPS Dr. Pepper Snapple Group 66.00 659.00 261.00 7,910.00 17,073.70 91.38 93.92 2.78
2017‑07‑21 NASDAQ UFPT UFP Technologies 37.25 0.00 13.14 16.18 211.03 27.35 27.35 0.00
2017‑07‑21 NYSE FUL Fuller Co. 0.00 0.00 0.00 0.00 2,770.16 51.50 53.65 4.17
2017‑07‑21 NYSE COR Coresite Realty 4.68 0.00 0.00 947.73 3,974.98 105.12 118.13 12.38
2017‑07‑21 NYSE DAN Dana Holding 558.00 1,074.00 0.00 4,366.00 4,647.92 23.45 31.68 35.10
2017‑07‑21 NYSE TR Tootsie Roll Industries 49.51 95.34 0.00 228.35 2,358.86 37.20 37.40 0.54
2017‑07‑21 OTC SEEK TheDirectory.com 0.05 0.12 0.00 2.87 0.82 0.00 0.00 0.00
2017‑07‑21 OTC IHRT iHeartMedia 286.37 1,433.02 0.00 23,934.97 263.72 3.10 3.10 0.00
2017‑07‑21 AMEX SSN Samson Oil & Gas 0.00 0.00 0.00 0.00 1,140.02 0.49 0.36 -27.14
2017‑07‑21 NASDAQ AIMC Altra Industrial Motion 53.15 136.51 153.01 542.47 1,389.74 39.60 47.00 18.69
2017‑07‑21 NASDAQ UNFI United Natural Foods 21.16 598.72 1,167.53 1,050.42 1,975.66 36.96 51.15 38.39
2017‑07‑21 NYSE YDKN Yadkin Financial 124.41 0.00 0.00 4,404.23 1,114.42 34.48 34.48 0.00
2017‑07‑21 NASDAQ OBCI Ocean Bio-Chem 1.32 8.45 10.12 4.40 46.12 4.00 4.05 1.25
2017‑07‑21 NYSE SON Sonoco Products Co. 247.91 751.45 0.00 2,837.45 5,079.51 49.44 53.65 8.52
2017‑07‑21 NASDAQ HWKN Hawkins 3.77 59.29 65.93 206.23 434.54 45.90 37.50 -18.30
2017‑07‑21 OTC CZFS Citizens Financial Services 13.81 0.00 0.00 1,139.90 183.88 52.76 52.76 0.00
2017‑07‑21 OTC HOFD HomeFed 35.38 0.00 0.00 32.45 678.08 43.75 43.75 0.00
2017‑07‑21 NASDAQ BANF BancFirst 1,716.94 0.00 0.00 6,367.75 1,766.50 108.95 54.80 -49.70
2017‑07‑21 NASDAQ SMBC Southern Missouri Bancorp 0.00 0.00 0.00 0.00 347.74 31.70 39.76 25.43
2017‑07‑21 OTC SFEF Santa Fe Financial 1.57 0.00 0.00 147.84 43.46 35.00 35.00 0.00
2017‑07‑21 OTC SFHI Sports Field Holdings 0.00 0.86 0.01 6.52 24.19 1.50 1.50 0.00
2017‑07‑21 NASDAQ FLIC First of Long Island 39.88 0.00 0.00 2,963.22 727.57 27.55 30.00 8.89
2017‑07‑21 NYSE GNRT Gener8 Maritime 184.68 2.81 6.93 1,392.21 357.68 5.61 4.31 -23.17
2017‑07‑21 NYSE APTS Preferred Apartment Communities 17.05 0.00 0.00 1,757.57 710.71 16.58 20.65 24.55
2017‑07‑21 NASDAQ AQXP Aquinox Pharmaceuticals 47.10 0.00 0.00 7.51 245.68 14.89 11.31 -24.04
2017‑07‑21 OTC SGPPF Spar Group 0.00 0.00 0.00 0.00 300.61 14.10 14.10 0.00
2017‑07‑21 NYSE ESE ESCO Technologies 45.52 160.58 124.52 588.53 1.60 62.80 60.45 -3.74
2017‑07‑21 OTC SHDH Shades Holdings 0.00 0.00 0.00 0.00 0.55 0.02 0.02 0.00
2017‑07‑21 NYSE ALL Allstate 0.00 0.00 0.00 91,513.00 37,928.77 89.16 103.97 16.61
2017‑07‑21 OTC SHPGF Shire Plc. 209.30 2,840.70 3,427.30 34,821.90 50,575.57 55.48 55.48 0.00
2017‑07‑21 NASDAQ OTTR Otter Tail 0.83 87.51 78.92 1,274.38 1,820.64 40.65 45.80 12.67
2017‑07‑21 NYSE RBC Regal-Beloit 186.60 527.30 734.90 2,194.90 3,400.32 85.25 76.15 -10.67
2017‑07‑21 NYSE GES Guess ? 233.09 0.00 477.18 607.94 1,407.80 12.61 16.25 28.87
2017‑07‑21 NASDAQ ADUS Addus HomeCare 45.69 96.33 0.00 95.63 391.96 37.60 32.75 -12.90
2017‑07‑21 NASDAQ CGNX Cognex 111.35 121.98 48.06 124.99 9,889.58 91.84 60.97 -33.61
2017‑07‑21 NYSE ANH Anworth Mortgage Asset 6.76 0.00 0.00 5,083.62 567.96 6.07 5.66 -6.75
2017‑07‑21 NYSE ENH Endurance Specialty Holdings 1,332.17 0.00 0.00 9,468.83 2.79 92.98 92.98 0.00
2017‑07‑21 NASDAQ PFBI Premier Financial Bancorp 0.00 0.00 0.00 1,309.42 215.85 19.91 21.03 5.63
2017‑07‑21 NYSE GNL Global Net Lease 0.00 0.00 0.00 1,338.88 1,445.99 22.14 21.42 -3.25
2017‑07‑21 NYSE PLOW Douglas Dynamics 1.48 117.54 77.45 467.48 842.03 31.60 38.05 20.41
2017‑07‑21 NASDAQ FUNC First United 85.03 0.00 0.00 1,231.49 121.20 15.15 17.40 14.85
2017‑07‑21 NASDAQ HMSY HMS Holdings 79.48 178.70 0.00 373.84 1,737.13 19.22 16.67 -13.27
2017‑07‑21 NYSE RTEC Rudolph Technologies 68.03 66.19 65.77 19.57 752.78 25.25 24.15 -4.36
2017‑07‑21 NYSE INN Summit Hotel Properties 52.45 0.00 0.00 7.70 1,550.33 17.85 15.01 -15.91
2017‑07‑21 NASDAQ FBSS Fauquier Bankshares 0.00 0.00 0.00 574.53 83.97 19.35 21.35 10.34
2017‑07‑21 NYSE PAR Par Technology 1.17 28.39 26.72 41.35 157.38 8.72 9.11 4.47
2017‑07‑21 NYSE PPS Post Properties 5.06 0.00 0.00 1,123.00 3,472.26 65.02 65.02 0.00
2017‑07‑21 NYSE ACC American Campus Communities 16.34 0.00 0.00 3,060.82 5,874.30 49.00 42.58 -13.10
2017‑07‑21 NASDAQ INTU Intuit 360.00 121.00 0.00 2,997.00 40,371.84 134.84 159.65 18.40
2017‑07‑21 NASDAQ MRLN Marlin Business Services 82.94 0.00 0.00 812.56 278.87 24.85 22.80 -8.25
2017‑07‑21 OTC CMOH Commercial Bancshares 4.57 0.00 0.00 308.46 66.25 54.00 54.00 0.00
2017‑07‑21 NYSE CRD.A Crawford & Co. 73.29 164.66 0.00 630.43 265.96 7.46 8.47 13.54
2017‑07‑21 NYSE AVD American Vanguard 9.04 100.04 123.31 172.37 564.39 18.65 18.75 0.54
2017‑07‑21 NASDAQ PKOH Park-Ohio Holdings 80.70 231.40 268.30 827.30 562.73 39.90 43.05 7.89
2017‑07‑21 NYSE CIEN Ciena 559.54 653.24 276.42 1,792.35 3,700.41 26.10 21.33 -18.28
2017‑07‑21 NYSE CRCM Care.com 81.43 4.12 0.00 52.98 582.78 14.89 18.00 20.89
2017‑07‑21 NYSE SPXC SPX 87.20 266.60 165.60 1,677.80 1,343.07 28.49 30.69 7.72
2017‑07‑21 NYSE GLT Glatfelter 84.29 186.31 256.76 986.20 890.27 20.07 20.34 1.35
2017‑07‑21 NYSE HW Headwaters 0.00 133.72 90.00 908.17 1,800.77 23.70 23.70 0.00
2017‑07‑21 NYSE TVPT Travelport Worldwide 204.65 252.66 0.00 3,193.40 1,648.02 14.39 13.31 -7.51
2017‑07‑21 NYSE DVD Dover Motorsports 0.15 2.42 0.02 32.27 74.38 2.10 1.95 -7.14
2017‑07‑21 NYSE LPX Louisiana-Pacific 848.70 171.40 231.00 842.70 3,933.53 25.43 26.67 4.88
2017‑07‑21 NASDAQ AMPH Amphastar Pharmaceuticals 66.92 24.15 69.64 107.11 926.21 18.45 19.30 4.61
2017‑07‑21 AMEX ELMD Electromed 0.00 9.64 2.45 3.83 50.05 6.50 5.75 -11.54
2017‑07‑21 OTC SLLV Soellingen Advisory Group 0.00 0.00 0.00 0.00 3.94 0.19 0.19 0.00
2017‑07‑21 NASDAQ BKMU Bank Mutual 55.53 0.00 0.00 2,401.32 485.99 9.70 10.60 9.28
2017‑07‑21 OTC NCAP Northsight Capital 0.00 0.00 0.00 3.42 10.72 0.10 0.10 0.00
2017‑07‑21 NYSE BZH Beazer Homes USA 0.00 0.00 0.00 1,538.56 613.18 13.33 18.95 42.16
2017‑07‑21 NASDAQ SLP Simulations Plus 6.22 4.05 0.00 6.51 280.25 15.25 16.45 7.87
2017‑07‑21 OTC SMAK Smack Sportswear 0.64 0.00 0.00 0.49 3.55 0.02 0.02 0.00
2017‑07‑21 NYSE AI Arlington Asset Investment 26.37 0.00 0.00 3,749.20 332.48 13.78 12.53 -9.07
2017‑07‑21 NYSE FN Fabrinet 111.63 275.42 255.10 337.09 1,156.72 45.71 29.76 -34.89
2017‑07‑21 NASDAQ ZIXI Zix 32.76 0.00 0.00 37.13 240.92 5.77 4.56 -20.97
2017‑07‑21 NYSE XHR Xenia Hotels & Resorts 450.44 0.00 0.00 1,431.71 2,361.40 20.01 22.28 11.34
2017‑07‑21 NASDAQ PCYG Park City Group 14.05 4.01 0.00 10.20 236.51 13.85 10.70 -22.74
2017‑07‑21 NASDAQ RMCF Rocky Mountain Chocolate Factory, Inc. 5.74 2.96 6.15 9.97 71.03 11.25 11.37 1.07
2017‑07‑21 NYSE CAI CAI International 34.95 0.00 0.00 1,534.12 588.99 25.93 29.98 15.62
2017‑07‑21 NASDAQ DTLK Datalink 44.85 133.41 6.77 334.61 245.43 11.24 11.24 0.00
2017‑07‑21 NASDAQ KE Kimball Electronics 38.32 0.00 164.63 226.53 552.72 19.90 19.95 0.25
2017‑07‑21 NYSE COO Cooper Companies 46.00 335.90 453.90 1,689.50 12,089.81 248.41 229.30 -7.69
2017‑07‑21 NYSE NGVC Natural Grocers by Vitamin Cottage 6.52 4.86 0.00 103.61 190.94 8.19 8.94 9.16
2017‑07‑21 NASDAQ FNSR Finisar 274.55 260.87 369.08 987.47 2,523.37 27.18 22.05 -18.87
2017‑07‑21 NASDAQ NEOG Neogen 58.46 66.34 73.41 60.08 3,114.97 67.15 81.42 21.25
2017‑07‑21 OTC ALES Evans Brewing 0.00 0.16 0.15 2.39 9.97 2.15 2.15 0.00
2017‑07‑21 NASDAQ IRBT iRobot 241.79 76.96 92.81 154.17 2,140.65 88.47 74.43 -15.87
2017‑07‑21 NASDAQ JBSS Sanfilippo & Son 0.87 71.58 165.90 171.41 714.91 67.22 62.52 -6.99
2017‑07‑21 NYSE PXD Pioneer Natural Resources Co. 0.00 0.00 0.00 0.00 26,700.20 160.21 155.83 -2.73
2017‑07‑21 NASDAQ EXA Exa 18.43 15.44 0.00 37.83 201.59 13.49 24.23 79.65
2017‑07‑21 NYSE PKG Packaging of America 184.20 0.00 0.00 0.00 10,972.72 109.46 115.27 5.31
2017‑07‑21 OTC SNYR Synergy CHC 5.41 2.58 2.10 14.73 30.38 0.34 0.34 0.00
2017‑07‑21 OTC SOHL Southern Trust Securities Holding 0.37 0.00 0.00 1.32 0.58 0.03 0.03 0.00
2017‑07‑21 NYSE AHL Aspen Insurance Holdings 1,209.30 0.00 0.00 9,339.30 2,465.09 51.35 41.75 -18.70
2017‑07‑21 NYSE QTS QTS Realty Trust 9.27 0.00 0.00 1,250.34 2,806.58 54.28 55.71 2.63
2017‑07‑21 NASDAQ HCKT Hackett Group 16.23 0.00 0.00 84.09 488.95 16.44 15.49 -5.78
2017‑07‑21 NASDAQ SYNT Syntel 75.42 109.34 0.00 524.65 2,112.65 19.40 25.57 31.80
2017‑07‑21 NASDAQ PLPM Planet Payment 9.80 7.92 0.00 9.47 230.68 3.53 4.50 27.48
2017‑07‑21 NASDAQ IESC Integrated Electrical Services 28.29 142.95 16.92 184.52 377.91 17.35 17.50 0.86
2017‑07‑21 OTC GDANQ Goodrich Petroleum 31.09 0.00 0.00 83.15 0.11 0.01 0.01 0.00
2017‑07‑21 OTC GDPMQ Goodrich Petroleum 31.09 0.00 0.00 83.15 0.11 0.01 0.01 0.00
2017‑07‑21 NYSE FXC CurrencyShares Canadian Dollar Trust 197.25 0.00 0.00 0.00 191.69 78.68 76.59 -2.66
2017‑07‑21 NASDAQ MGI MoneyGram International 170.40 0.00 0.00 3,820.20 862.59 16.56 13.33 -19.50
2017‑07‑21 NASDAQ HSII Heidrick & Struggles International 105.72 129.64 0.00 302.46 453.53 22.25 24.75 11.24
2017‑07‑21 NYSE MMS MAXIMUS 166.25 394.34 0.00 404.89 4,663.53 60.53 71.32 17.83
2017‑07‑21 NYSE ROK Rockwell Automation 1,410.90 0.00 558.70 4,498.10 24,870.65 165.08 190.93 15.66
2017‑07‑21 OTC MBCQ MB Bancorp 5.62 0.00 0.00 107.85 26.89 14.80 14.80 0.00
2017‑07‑21 NYSE KNX Knight Transportation 0.00 0.00 0.00 0.00 3,557.39 35.40 43.58 23.11
2017‑07‑21 NYSE NXRT NexPoint Residential Trust 92.69 0.00 0.00 831.20 589.74 25.29 26.62 5.26
2017‑07‑21 NYSE WMK Weis Markets 20.15 71.63 268.17 468.52 1,109.83 47.24 41.03 -13.15
2017‑07‑21 OTC MCBK Madison County Financial 2.43 0.00 0.00 260.76 60.51 22.55 22.55 0.00
2017‑07‑21 NYSE REV Revlon 79.20 459.40 555.40 3,869.70 1,162.80 21.55 23.10 7.19
2017‑07‑21 OTC SPUP Sipup 0.00 0.00 0.00 0.08 0.80 0.20 0.20 0.00
2017‑07‑21 NASDAQ TSRI TSR 4.56 7.48 0.00 1.94 10.79 4.70 5.85 24.47
2017‑07‑21 NYSE TNH Terra Nitrogen Co. 60.80 0.40 6.00 0.00 1,496.78 87.07 82.00 -5.82
2017‑07‑21 OTC SPYR SPYR 0.00 5.57 8.39 34.29 0.01 0.69 0.69 0.00
2017‑07‑21 OTC XLGLF XL Group 3,030.09 0.00 0.00 48,944.48 225,696.15 863.75 863.75 0.00
2017‑07‑21 NASDAQ CENT Central Garden & Pet Co. 32.40 237.87 382.10 671.22 2,021.50 33.27 38.69 16.29
2017‑07‑21 NYSE BRC Brady 142.24 152.70 109.66 344.94 2,058.65 33.75 39.35 16.59
2017‑07‑21 NYSE WGL WGL Holdings 8.52 0.00 0.00 5,123.32 4,419.64 85.18 85.86 0.80
2017‑07‑21 NYSE BKS Barnes & Noble 11.32 0.00 0.00 1,686.52 532.53 7.15 6.85 -4.20
2017‑07‑21 NYSE KBH KB Home 494.81 0.00 0.00 3,257.08 3,034.62 23.30 31.08 33.39
2017‑07‑21 NYSE TPL Texas Pacific Land Trust 0.00 0.00 0.00 0.00 3,129.22 318.11 397.01 24.80
2017‑07‑21 NASDAQ TW Towers Watson & Co. 699.97 0.00 0.00 2,266.77 8,545.42 123.00 123.00 0.00
2017‑07‑21 NYSE KEYS Keysight Technologies 873.00 521.00 561.00 3,581.00 7,210.24 41.97 42.68 1.69
2017‑07‑21 NYSE MSB Mesabi Trust 0.19 0.00 0.00 8.48 341.78 13.70 26.05 90.15
2017‑07‑21 NASDAQ RCKY Rocky Brands 0.00 0.00 0.00 0.00 133.97 12.55 18.10 44.22
2017‑07‑21 OTC MDPEB Meredith 27.81 286.72 23.26 1,638.08 2,848.97 62.45 62.45 0.00
2017‑07‑21 OTC SRYB Surrey Bancorp 0.00 0.00 0.00 222.15 50.12 11.98 11.98 0.00
2017‑07‑21 NASDAQ SCVL Shoe Carnival 21.05 7.37 302.94 133.13 353.75 18.62 25.43 36.57
2017‑07‑21 OTC RJETQ Republic Airways Holdings 174.90 80.60 44.50 3,358.50 10.69 0.21 0.21 0.00
2017‑07‑21 OTC SSNF Sunshine Financial 0.01 0.00 0.00 0.17 21.12 20.50 20.50 0.00
2017‑07‑21 NYSE AKR Acadia Realty Trust 48.26 0.00 0.00 1,923.16 2,326.86 28.62 27.84 -2.73
2017‑07‑21 NASDAQ SSNT SilverSun Technologies 1.66 3.05 0.00 6.14 18.34 4.83 4.09 -15.32
2017‑07‑21 NYSE TRU TransUnion 253.30 318.90 0.00 3,327.80 10,379.51 45.38 55.46 22.21
2017‑07‑21 NYSE EGP EastGroup Properties 0.01 0.00 0.00 1,167.82 3,120.39 83.86 90.42 7.82
2017‑07‑21 NYSE ADC Agree Realty 25.51 0.00 0.00 543.45 1,466.65 47.25 51.69 9.40
2017‑07‑21 OTC STCC Sterling Consolidated 0.01 0.80 2.93 4.93 1.68 0.04 0.04 0.00
2017‑07‑21 NASDAQ ROIC Retail Opportunity Investments 10.07 0.00 0.00 883.36 2,365.61 20.02 19.87 -0.75
2017‑07‑21 NYSE STOR STORE Capital 34.99 0.00 0.00 2,521.51 4,973.43 23.27 25.93 11.43
2017‑07‑21 NYSE RPT Ramco-Gershenson Properties Trust 4.78 0.00 0.00 486.19 1,248.17 13.60 14.72 8.24
2017‑07‑21 NYSE BMI Badger Meter 0.00 68.88 77.01 111.96 1,367.09 44.70 47.55 6.38
2017‑07‑21 NASDAQ CUTR Cutera 14.78 19.60 23.73 39.44 716.20 26.90 47.40 76.21
2017‑07‑21 NASDAQ PACW PacWest Bancorp 270.02 0.00 0.00 17,381.87 5,768.55 48.36 48.27 -0.19
2017‑07‑21 NYSE TRNO Terreno Realty 109.06 0.00 0.00 537.82 1,615.05 33.64 37.22 10.64
2017‑07‑21 NYSE AAT American Assets Trust 0.00 0.00 0.00 0.00 2,513.73 40.20 39.26 -2.34
2017‑07‑21 NYSE GFF Griffon 47.68 208.23 299.44 1,100.62 883.88 20.25 20.15 -0.49
2017‑07‑21 OTC STWC Strainwise 0.00 0.00 0.00 0.00 11.94 0.44 0.44 0.00
2017‑07‑21 NYSE SNA Snap-On 94.10 675.20 649.90 2,316.20 9,927.32 150.00 168.20 12.13
2017‑07‑21 OTC MGHL Morgan Group Holding Co. 0.02 0.00 0.00 0.00 0.54 0.16 0.16 0.00
2017‑07‑21 OTC OVTZ Oculus Visiontech 0.03 0.00 0.00 0.15 5.56 0.12 0.12 0.00
2017‑07‑21 NASDAQ WDFC WD-40 Co. 37.08 64.26 35.34 230.33 1,682.76 108.35 118.70 9.55
2017‑07‑21 NASDAQ ALOG Analogic 96.81 73.11 131.31 72.70 987.14 70.90 84.85 19.68
2017‑07‑21 OTC SUGR Sugar Creek Financial 9.75 0.00 0.00 83.13 11.37 13.95 13.95 0.00
2017‑07‑21 AMEX CTO Consolidated-Tomoka Land Co. 5.94 0.00 0.00 40.10 351.79 55.11 63.55 15.31
2017‑07‑21 NASDAQ HELE Helen of Troy 13.72 238.42 325.56 761.15 2,497.60 99.15 94.05 -5.14
2017‑07‑21 NYSE MYCC ClubCorp Holdings 0.00 0.00 26.39 2,012.34 884.80 16.95 17.10 0.88
2017‑07‑21 OTC SUND Sundance Strategies 0.03 0.00 0.00 7.04 140.66 3.30 3.30 0.00
2017‑07‑21 NASDAQ STRZA Starz 14.00 271.90 0.00 1,297.10 3,552.00 35.52 35.52 0.00
2017‑07‑21 NASDAQ SRDX SurModics 16.53 7.21 3.52 25.04 392.30 27.25 29.40 7.89
2017‑07‑21 NYSE TSN Tyson Foods 318.00 1,675.00 3,239.00 17,525.00 30,599.00 61.88 81.28 31.35
2017‑07‑21 NASDAQ NAVI Navient 1,248.00 0.00 0.00 113,535.00 3,545.56 14.95 13.20 -11.71
2017‑07‑21 OTC NSFC Northern States Financial 51.62 0.00 0.00 397.34 3.33 0.78 0.78 0.00
2017‑07‑21 NYSE SUP Superior Industries International 30.42 0.00 178.10 1,135.18 414.67 20.10 16.25 -19.15
2017‑07‑21 NYSE HTH Hilltop Holdings 0.00 0.00 0.00 0.00 0.00 25.70 24.61 -4.24
2017‑07‑21 NYSE UAM Universal American 104.46 0.00 0.00 516.17 822.37 9.98 9.98 0.00
2017‑07‑21 NASDAQ SALE RetailMeNot 224.93 46.25 14.78 91.14 556.04 11.57 11.57 0.00
2017‑07‑21 NASDAQ WLRH WL Ross Holding 53.90 0.00 315.50 1,441.00 742.27 9.66 9.66 0.00
2017‑07‑21 NYSE VMC Vulcan Materials Co. 701.16 0.00 365.83 4,754.20 16,590.92 126.19 120.82 -4.26
2017‑07‑21 NASDAQ MHGC Morgans Hotel Group Co. 10.65 0.00 0.00 742.48 75.00 2.15 2.15 0.00
2017‑07‑21 NASDAQ SKIS Peak Resorts 12.96 0.71 2.63 229.17 64.32 5.60 5.20 -7.14
2017‑07‑21 OTC SWMM CPSM 0.00 0.00 0.00 0.00 4.15 0.05 0.05 0.00
2017‑07‑21 NYSE MTN Vail Resorts 140.40 84.57 108.08 2,399.20 9,137.65 208.43 219.84 5.47
2017‑07‑21 NYSE DRII Diamond Resorts International 228.84 0.00 405.56 1,744.70 2,173.42 30.22 30.22 0.00
2017‑07‑21 NYSE GEN Genesis Healthcare 50.59 0.00 0.00 5,915.88 72.15 1.44 0.72 -50.00
2017‑07‑21 NASDAQ ACGL Arch Capital Group 862.36 0.00 0.00 22,646.93 12,207.13 98.50 92.01 -6.59
2017‑07‑21 NYSE AFL AFLAC 4,927.00 0.00 0.00 212,819.00 35,164.24 77.57 89.26 15.07
2017‑07‑21 OTC SYYC Sydys 0.00 0.00 0.00 0.42 22.35 1.88 1.88 0.00
2017‑07‑21 NASDAQ AGIIL Argo Group International Holdings 0.00 0.00 0.00 7,250.00 755.46 25.15 25.21 0.24
2017‑07‑21 NYSE BOOT Boot Barn Holdings 9.43 6.25 211.75 401.94 414.76 6.68 15.01 124.70
2017‑07‑21 NYSE CLNS Colony NorthStar 877.93 0.00 0.00 2,096.76 2,323.16