IBD Newspaper

Take a FREE
Training
Session...
Register today for a

FREE Training Session
with an IBD Expert!
...and Put All the

Pieces Together!
THE BIG PICTURE

Current outlook:
Under pressure
Indexes fall sharply
in big volume. B3
Investors.com/FreeTraining
S&P 500 INDEX
2083.56
-16.28 (-0.8%)
Back near 200-day
average once again
DOW JONES IND.

17,419.75
-120.72 (-0.7%)
Its oil components
manage to climb
NYSE VOL. (MIL)

4,188
+275 (+7.0%)
Energy and metals
among the gainers
NASDAQ
5056.44
-83.50 (-1.6%)
Closes below its
50-day moving avg.
NASDAQ VOL. (MIL)

2,237
+242 (+12.1%)
Security software,
biotechs drag index
10-YEAR T-NOTE
2.22%
-0.05 (-2.2%)
Oils tumble tames
inflation outlook
F OR P EOPLE W HO W ANT T O M AKE M ONEY
WWW.INVESTORS.COM
EURO
1.0913
+0.0015 (+0.1%)
Dollar index climbs
to four-month high
VOL. 32, NO. 85
REUTERS CRB FUT.

198.54
-1.24 (-0.6%)
Goldman warns of
extended oil glut
FRIDAY, AUGUST 7, 2015 $2.00
IRS Plays Politics
Pat Boones Long Run
Retailers In July
Redos Resurge
Focus On Quality
It seems the tax collectors

truly loathe conservatives
Hes still producing winners

after eons of entertainment
Most of them got low grades

for the back-to-school season
Which stocks stand to benefit

as more folks remodel homes?
Investors are seeking safety;

equity ETF strategies deliver
ISSUES & INSIGHTS A14-15
LEADERS & SUCCESS A3
THE NEW AMERICA A9
INSIDE REAL ESTATE A10
MUTUAL FUNDS & ETFs A11-13
IBDS TOP 10
Media Stocks Slide

As Pay TV Nears
Day Of Reckoning
Indexes, Leaders Are Routed
The Nasdaq slid 1.6% ahead of Fri.s

jobs report, hurt by solar, biotech and
security software stocks. The S&P 500
lost 0.8% as ViacomVIAB led a media stock
sell-off, but energy and metals outperformed. Volume surged, making matters
worse. Several leading stocks slid more
than 5%. The 10-year Treasury yield slid
5 basis points to 2.22%. More on B3
Viacom Shares Dive 13%
Breaking: Media Stocks Break
Cable content firms lose

subscribers to Netflix,
which set a closing high
The media company sell-off continued as investors questioned pay TVs

viability with AmazonAMZN and NetflixNFLX
streaming competing. ViacomVIAB, seen as
among the most vulnerable cable content firms, fell more than 13%. Walt DisneyDIS and ComcastCMSCA each fell 1.8%,
after bigger losses Wed. Netflix hit a new
closing high. More on this page
BY REINHARDT KRAUSE
INVESTOR'S BUSINESS DAILY
Allergan Modestly Tops Views
The IBD 50 regular earned $4.41 a

share ex items, up 29% and above
forecasts by 3 cents. Revenue leapt 116%
to $5.76 bil ($5.73 bil minus divested
Western European assets) vs. analyst
views for $5.71 bil. Drugmaker AllerganAGN shelved a new outlook until Sept.
following its recent deal to sell its generics business to Teva PharmaceuticalTEVA
for $40.5 bil. Shares fell 5.1%. More on A4
Monster Profit Margin Rises
Monster BeveragesMNST diluted Q2

EPS fell 3% to 79 cents, below estimates for 91 cents due to currency headwinds and costs associated with strategic
partner Coca-ColaKO, which owns 16.7%
of the energy-drink maker. Net sales
edged up 1% to $693.7 mil, missing estimates. Profit margin rose to 56.9% from
55.2%. Monster initially sold off late, but
rose 5% late after closing down 6%.
Wingstop, Bojangles Top Q2
Both recent chicken eatery IPOs

beat estimates. WingstopWING adjusted pro-forma EPS grew 10% to 11 cents, 2
cents above views, as sales grew 18% to
$19.2 mil vs. views for $18.4 mil. It guided
15 revenue targets up to $75.5 mil-$76
mil. Wingstop shares fell 2.7% late. BojanglesBOJA said pro-forma diluted EPS grew
44% to 23 cents, topping by 7 cents. Revenue grew 13.1% to $120.5 mil, topping.
The chain raised its full-year outlook. Bojangles rose 3.5% late. More on this page
Mobileye Sees Even Better
The maker of driver assistance and

collision-avoidance tech beat estimates with Q2 EPS doubling as revenue
up 57% to $52.8 mil. MobileyeMBLY raised
full-year sales and profit guidance. The
stock initially fell 9% but closed down
just 0.6%. TeslaTSLA, BMW, FordF and
GMGM use its technology. More on A4
Planet Fitness Goes Flat Fast
The unusual gym operators stock

ended its 1st day flat at 16, rallying
from an initial trade at 14.50. Late Wed.
Planet FitnessPLNT priced at 16, at the high
end of its range. SoulCycle, the high-end
indoor cycling chain, filed for an IPO last
week, looking to raise up to $100 mil.
Aimmune TherapeuticsAIMT, which is
working on peanut and other food allergies, shot up 51% to 24.10.
Layoff Plans Hit 4-Year High
Employers in July unveiled plans to

ax 105,696 workers, the most since
Sept. 11. But more than half was due to
Army troop and civilian staff cuts. Weekly jobless claims rose 3,000 to a still-low
270,000. Economists see Fri.s jobs data
showing modest hiring and a steady 5.3%
jobless rate. See Vital Signs on A2
A CARGO SHIP passes through the new section of the Suez Canal
after an opening ceremony in Ismailia, Egypt. With much pomp
and fanfare, Egypt on Thursday unveiled the $8.5 billion extension
in the middle ofthe 120-mile canal. It willfacilitate two-way traffic.
Pacific Trade Deal:

Its Now Or Never?
12 nations must agree
in a few weeks to avoid
16 U.S. election cycle
BY JED GRAHAM
Grand plans to seal the Trans-Pacific Partnership trade deal last

week, linking together 40% of
global trade and 800 million consumers, were tripped up by Canadian cows and American sugar
cane.
The risk is that the deal, which
would be positive for the U.S.
economy and geopolitical influence, could slip through its grasp
after this setback to negotiations,
dealt by protected industries
with outsized political stature
relative to their economic scale.
ThePeterson Institutefor International Economics estimates
that the 12-nation trade deal
would raise U.S. incomes, on net,
by $77 billion a year, growing relatively high-paying export-related jobs by 650,000, though at the
cost of some manufacturing jobs.
On top of the economic gains, it
would draw major Asia-Pacific
countries other than China closer to the U.S. On the other hand,
if the five-year-long TPP negotiation remains stymied, China
may fill the vacuum, as its already doing to some degree with
its plan for a $100 billion Asian
Infrastructure Bank.
At this point its a race against
the clock, said Bill Watson,
trade policyanalystat the CatoInstitute. If they dont finish it by
the end of this year, it could fall
to the next president to finish it.
Mondelez Gets Ackman Heat
Waiting For Hillary
Activist investor Bill Ackmans Pershing Square took a 7.5% stake in

Mondelez IntlMDLZ, worth $5.5 bil. The
disclosure comes as the maker of Oreos
and many other packaged foods has been
cutting costs as growth slows. Ackman
thinks the stock is undervalued. He may
pressure Mondelez to shed assets or
seek a buyer. Nelson Peltzs Trian Fund
holds 3.1% of Mondelez. Shares rose
1.2% to 46.81 after hitting 48.58 intraday.
That year-end timeline effectively means that all 12 nations

must sign off on the deal in the
next two weeks or so to have any
hope of it coming to a vote in Congress before the Christmas recess. The timing reflects terms
of trade promotion authority
granted to President Obama that
are meant to ensure a full and
transparent debate before lawmakers cast their votes.
Once the calendar slips to 2016,
presidential nominating battles,
particularly on the Democratic
side, cloud the outlook. Frontrunner Hillary Clinton, who has
refused to take a position on the
Fleetmatics Beats, Ups Goals
10
The fleet software developer now

sees 15 EPS of $1.35-$1.40, up
from $1.26-$1.30, and its full-year sales
target $282 mil-$284 mil. Both are above
consensus. FleetmaticsFLTX Q2 EPS ex
items jumped 83% to 33 cents, beating by
7 cents. Sales rose 24% to $68.6 mil, topping slightly. After closing off 2%, shares
reversed up 6%.
trade deal, would face mounting

pressure to help defeat it as the
early contests in Iowa and New
Hampshire approach.
The growing uncertainty due to
U.S. politics likely means that
leaders from the other 11 nations
will be even more reluctant to
make concessions if they cant
reach a deal by midmonth.
Doing so would ensure that
they face a political cost for offering to take away protections to favored industries, even if the political fruits from finalizing a deal
remain out of reach.
Political Delay
U.S. politics explains why so
much of the hard bargaining was
left until the 11th hour. Contentious issues over the auto, dairy,
sugar and drug industries,
among others, were left until the
end because there was little incentive for countries to give
ground until Congress approved
the TPP that allows for an up-ordown vote without amendment,
Watson said.
Many seemingly separate issues are intertwined because
countries tie concessions in one
area to a payoff in another.
For example, the U.S. refusal to
grant more than a modest increase in Australian sugar imports may explain why the Aussies havent yielded over the
length of market protection for
biologic medicine, reportedly
sticking to five years vs. the 12
that U.S. drugmakers seek.
Still, Peterson Institute senior
fellow Jeffrey Schott is optimistic that a deal will get done, characterizing the talks as now being
inside the five-yard line.
He added: The last few yards
getting it over the goal line is
when you have the fiercest resistance. . . . (Yet) the risk that the
talks could drift for quite some
time may give the participants
the sense of urgency needed to
reach an accord.
Window Could Close

While the TPP might still be doable in 2017, the possibility of a
Democratic-controlled Senate
and other hard-to-predict circumstances might mean that the
window will shut in a more permanent way, Schott said.
Schott doesnt expect a perfect
deal. He thinks import quotas
may remain on dairy, rice and
sugar in Canada, Japan and the
U.S., and the quotas could go
higher than they are now.
SEE TPP ON A9
Media stocks continued their collapse Thursday, with investors

worried that a day of reckoning
is at hand for the pay-TV ecosystem.
Walt DisneysDIS warning late
Tuesday over slowing revenue
growth from affiliate fees, the
payments media firms garner
from pay-TV companies, set the
sell-off in motion. Generally soft
media earnings didnt help.
Disney shares fell 1.8% after losing 9% Wednesday.
Over the past two sessions, ViacomVIA crashed 20%, hitting its
lowest level since 2010. Time
WarnerTWX fell 10% and 21st Century Fox EntertainmentFOXA 13%.
Those affiliate fees based on
how many pay-TV subscribers
have access to cable channels like
ESPN or Nickelodeon as part of
basic or premium programming
packages are at risk as consumers shift to watching on-demand
content via the Internet.
Even sports content, the biggest driver of high affiliate fees,
no longer seems a sanctuary, analysts say, in light of Disneys cut
to ESPN subscriber guidance.
Both Disney and Fox are spending more to acquire TV rights
and need to recoup those costs in
affiliate fees.
Sling Masks Dish Losses

ComcastCMCSA and satellite TV
broadcaster Dish NetworkDISH
were among pay-TV companies
that reported higher video subscriber losses in Q2. Dish on
Wednesday said it lost 81,000
video subscribers compared
with 44,000 a year earlier. But
its actual pay-TV loss may have
been 237,000, obscured by the
addition of Sling Web TV service customers, says UBS.
When cable TV companies report video subscriber losses,

theres contagion for media companies aside from affiliate fees.
As viewership falls, advertising
rates go down.
In response to competition
from NetflixNFLX and complaints
over rising monthly bills, payTV providers have become
tougher negotiators when programming deals with media
firms come up for renewal.
Time Warner CableTWC paid a
price when it dropped CBSCBS
channels in August 2013 and lost
190,000 subscribers.
Are Viacom Channels Viable?

A looming Dish-Viacom negotiation in 2016 could be a tipping
point for the industry, with Dish
possibly dropping Viacom content, says brokerage MoffettNathanson.
Dish CEO Charlie Ergen, while
not mentioning Viacom directly,
on its earnings call Wednesday
said Kids programming used to
always be kind of right up there
in the top two, three, four things
people watch, but with the advent of Netflix, what our customers are doing we know a lot of
our customers have Netflix
they just go to Netflix and hit
kids. And, the kids are happy to
watch SpongeBob from 2007.
Thats just as fresh to them as
SpongeBob from 2015.
Pay-TV companies are shifting
to skinny TV packages, offering consumers fewer cable channels in cheaper monthly plans.
Verizon CommunicationsVZ in
April broke the traditional TV
bundle, announcing that it
would sell packages excluding
sports content. ESPN filed suit
vs. Verizon, claiming its custom
TV offer violated an existing distribution agreement.
Cable TV firm Charter CommunicationsCHTR which stands to
get much bigger by buying Time
Warner Cable and Bright House
on Tuesday said it wants to
offer skinny TV deals, too.
Charter CEO Tom Rutledge
SEE CABLE ON A9
Bojangles Lifts 15 Sales View,

Wingstop Upbeat On Revenue
Bojangles Stock Rises Late
BY ELAINE LOW
Chicken-and-biscuits chain Bojangles flew past second-quarter forecasts late Thursday and
ramped up plans to open more
restaurants.
The Southern-inspired eatery,
which went public on May 8,
also fattened up its 2015 outlook
even as its company-owned
same-store sales missed views.
BojanglesBOJA now sees 2015
revenue coming in at $483.5 million-$487.5 million, vs. a prior
outlook for $480 million-$487
million. The midpoint of the
companys new guidance exceeds current Street expectations for $484.5 million.
It sees 2015 adjusted earnings
of 75-78 cents a share, far above
analyst views for 69 cents, and
low to mid-single digit systemwide comp growth.
The company also plans to
open more restaurants this year
than it had previously stated,
guiding for 59-63 openings, up
from a prior outlook for 50-57.
Shares rallied 3.5% after hours.
For Q2, Bojangles adjusted
earnings leapt 44% to 23 cents
per share, soundly topping forecasts for 16 cents. Driven by
same-store sales gains and new
restaurant openings, revenue
climbed 13.1% to $120.5 million,
squeaking past views for $120.3
million.
Systemwide same-restaurant
sales grew 4.4%, with franchise
location comps up 5.1%. Compa-
ny-owned comps increased

3.3%, modestly below Street
views for 4%, noted Stephens analyst Will Slabaugh.
In its first report as a public
company, WingstopWING said that
its total revenue grew 18% to
$19.2 million, pulling ahead of
consensus views for $18.4 million. Adjusted earnings rose 10%
to 11 cents per share, while net income tumbled 80% to 2 cents a
share, according to the company. Analysts had expected EPS
of 9 cents.
Systemwide domestic samerestaurant sales surged 9%.
Wingstop guided 2015 revenue to $75.5 million-$76 million,
above consensus views for $74.6
million, and full-year U.S. comp
growth to 6.5%-7%.
The restaurant chain, which
went public on June 12 at an initial price of 19, hit a high of 35.96
Monday. But shares fell 2.7% in
late trading Thursday.
Both chicken eateries follow
last weeks Q2 report from
sports bar chain Buffalo Wild
WingsBWLD, which beat samestore sales forecasts and said it
would buy out 41 franchisees.
Shares shot higher the next day,
lifting Wingstop shares as well.
Another poultry-focused eatery, El Pollo LocoLOCO, is scheduled to report Q2 earnings on
Thursday, Aug. 13.
Recent issue Shake ShackSHAK
entered the chicken game over
the summer with its own chicken sandwich creation, the ChickenShack.
Shake Shack discloses Q2 results after the close on Monday.
A2
FRIDAY, AUGUST 7, 2015
INVESTORS.COM
VITAL SIGNS
Layoff Plans Spike, Jobless Claims Tame
Announced plans for layoffs, in thousands
Initial jobless claims, in thousands
Jobless rate
120
650
10%
Employers announced plans to ax more than

100,000 jobs, the most since Sept. 2011. But more
than half stem from U.S. Army cuts. Initial
jobless claims remain near long-time lows.
Economists expect Fri.s July jobs report to show
modest hiring with unemployment steady at 5.3%.
90
July:
105,696
60
450
30
350
0
A 14 S O N D J 15 F M A M J J
Sources: Challenger, Gray & Christmas; Labor Dept.; Datastream
550
Week ended
Aug. 5:
270,000
250
07
09
11
13
July:
5.3%
4
07 08 09 10 11 12 13 14 15
15
TO THE POINT
NATION
BUSINESS BRIEFS
MEDIA
TELECOM
AMC Networks intl sales fall
Hulu partners not seen selling
The parent of its namesake network along with We tv, IFC and
the Sundance channel said Q2 EPS
rose 37% to $1.14, topping estimates for 88 cents, on a 15% revenue increase to $601.1 mil, above
consensus for $588.3 mil. But it
also recorded a 9.4% drop in its
intl business, its 1st decline since
Q1 13. AMC NetworksAMCX shares
fell 4.5% to 75.01, dropping below
its 200-day average, after undercutting its 50-day average on Wed.
with a 7% slide.
00 N.Y. TimesNYT earned 13 cents a
share excluding items in Q2, up
85.7% from a year earlier and
beating views by 2 cents. Including
items, the company earned 10
cents a share. Revenue fell 1.5% to
$382.9 mil, missing views of $383.5
mil. Shares fell 3% to 12.80.
21st Century FoxFOXA may want to

buy full control of video streamer
Hulu but its partners Walt Disney
DIS
and ComcastCMCSA are unlikely to
want to sell. So wrote Stifel Nicolaus analyst Benjamin Mogil, whose
reportsaidthat the 2 are more interested in content investments to
spursubscriber growthsoastocompete better with NetflixNFLX. Fox was
among media stocks hit by Disneys
comments late Tue. on cable TV industry trends. Fox shares fell 6.4%
to 29.87. Disney fell 1.8% to 108.55.
Comcast fell 1.8% to 58.76.
00 EchoStarSATS earned 43 cents a
share in Q2 excluding items, up
19.4% from a year earlier and
beating views by 5 cents. Including
costs, it earned 36 cents a share.
Revenue fell 9.8% to $793.6 mil,
missing views of $797.3 mil. Shares
fell 0.3% to 47.04.
MACHINERY
SOFTWARE
3D Systems 3-D printer pains Hortonworks hits new high

3D SystemsDDD earned 3 cents a
share minus items, down 81.3%
from a year earlier and missing estimates by 6 cents. The full GAAP
loss came to $13.7 mil, or 12 cents
per share, vs. a $2.1 mil profit or
2-cent EPS a year earlier. Revenue
of $170.5 mil, up 13% from Q2 14,
was slightly below the consensus
estimate of $173.2 mil. Sales in Asia
Pacific fell 9%, but rose 25% in Europe, the Middle East and Africa
while revenue growth held at 15%
in the Americas. Shares soared
16.2% to 13.60.
Database management software

maker HortonworksHDP shares shot
up Thu., touching a new intraday
high a day after it easily topped
Wall Street Q2 estimates. Late
Wed., it also raised its Q3 and fullyear sales forecasts. Hortonworks
is the 1st publicly traded developer
of Hadoop, an open-source software designed to give smaller companies access to high-end databases. RBC Capital Markets and
Wunderlich Securities both raised
their price targets to 36 from 32, citing growth prospects. Hortonworks leapt 13.1% to 27.31.
Dems schedule just 6 debates
BANK OF ENGLAND Gov. Mark Carney, right, leaves the bank in London after announcing a lowered forecast for inflation in 2015. The Bank
ofEngland surprised markets Thursday by taking an unexpectedly cautious stance on raising interest rates from the current record low.
AFTER THE CLOSE
ECONOMY
STAMPS.COMSTMP said Q2 EPS
Distressed home sales falling
rose 76% to 97 cents, beating by

26 cents. It sees full-year EPS of
$3.10-$3.50 vs. views for $2.98.
Shares shot up 17% to 77.30.
fell 23% to 17 cents, topping.
Revenue climbed 5% to $1.15 bil,
beating. For Q3, the chipmaker
sees revenue of $1.18 bil vs.
views for $1.1 bil. Shares leapt
9.3% to 22.35.
Real estate-owned (REO) and

short sales accounted for 9.9% of
total home sales in May, down 2.8
percentage points from May 14. It
was the lowest distressed sales
share for May since 07. Mich. had
the highest share of distressed
sales at 21.4%, followed by Fla.s
21.3%, Md.s 20.3% and Ill.s 19.4%.
Nev.s distressed share tumbled 7
percentage points.
NUANCE COMMUNICATIONSNUAN
Consumer discomfort grows
NVIDIASNVDA Q2 adjusted EPS
said Q3 EPS ex items rose 19% to

32 cents, beating by 3 cents. The
voice-recognition software
maker sees Q4 revenue below
views. Shares fell 1.7% to 17.65.
APPAREL
Kors returns to winning ways
TRENDS & INNOVATIONS

Exercise know-how low in U.S.
Only about 1 in 3 Americans knows
that for every pound of fat they
want to shed, theyll need to work
off 3,500 calories, says a new survey from Bowflex maker Nautilus,
which quizzed people about their
fitness knowledge online. It also
found that three-quarters of respondents didnt know the recommended daily sugar intake limits
for adults (25g), and 61% didnt
know that eggs are indeed a hearthealthy protein. The average quiz
taker only scored 42%.
Giant research pool in works

A giant pool, about 164 feet long
and 164 feet deep may aid scientific
research. The Univ. of Essex is in
the early planning stages for what
it says would be the worlds largest
research, training and development pool at its Colchester campus. The Blue Abyss project has
already enlisted architects, project
manager and civil engineers for the
pool, which would be used by researchers to simulate outer space
and deep sea conditions. No word
on whether swimmers would get
to use it on weekends.
00 Some hearing-impaired people

dont benefit from hearing aids and
traditional implants. But an NYU
study indicates that a hybrid cochlear implant may do the job. The
hybrid implant has a shorter electrode than traditional ones. When
placed correctly, it enables more
natural low-frequency hearing and
augments high frequencies via
electrical stimulation.
00 Sports helmets today can track
hits to the head in football and
other contact sports. A new type of
headgear called a cooling hood,
developed by Olympic decathlete
Ashton Eaton and Nike Sports
Research Lab, may shorten athletes recovery time and boost their
performance. The hood has a grid
of metal filled with ice to aid in
cooling the head and face.
00 Riding a bike drunk can be just
as dangerous as driving a car
drunk, but the new Alcoho-Lock
requires riders to blow clean before the lock will disengage. The
$250 lock will also send a message
to a friends smartphone to let the
friend know that you need a ride
home or help unlocking the bike.
The lock does need to be charged;
it can perform 40 blood-alcohollevel tests on a single charge.
Shares of luxury apparel maker

Michael KorsKORS shot up 10.8% to
43.77 after it posted a strong fiscal
Q1 earnings beat, reversing from a
miss the prior quarter that broke a
string of better-than-expected
quarterly profit gains. Kors reported a 4.4% decline in EPS to 87
cents, 12 cents above views. Revenue grew 3.1% to $947.3 mil, above
views for $944 mil. The company
sees Q3 revenue of $1.06 bil-$1.08
bil, crushing views of $1.1 bil. It expects full-year EPS of $4.40-$4.50,
well above forecasts of $4.25.
INTERNET
Ads aid Facebooks Instagram
The FacebookFB-owned photo sharing site Instagram will post $600
mil in revenue this year as the site
carries more ads, according to a report by research group eMarketer.
Furthermore, ad revenue will
reach $2.81 bil in 17, thanks to a
new direct-response button and
Facebook-style targeting capabilities, eMarketer said. Facebook,
which paid $715 mil for Instagram
in 12, didnt introduce ads until
late 13. The report said that Instagram must gracefully evolve and
avoid flooding users with too many
ads they have no interest in seeing.
Facebook shares fell 1.4% to 95.12.
IN BRIEF
Get the
convenience of
home delivery!
Try Investors Business Daily free
for 2 weeks and get:
Free home
delivery
Subscriber access
to powerful features
and stock lists
on Investors.com
Investor education
and more!
Call 1-800-831-2525 or
go to Investors.com/A2
for your free 2 week trial.
2012 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered
trademarks owned by Investors Business Daily, Inc.
Apple
has signed up 11 mil trial

subscribers for its Apple Music
service just over a month after
launch, the company said. Were
thrilled with the numbers so far,
said Eddy Cue, Apples senior VP
of Internet software and services,
adding that 2 mil users have opted
for the more lucrative family plan,
which costs $14.99 a month for up
to 6 people. Apple shares rose 0.2%
to 115.13.
AAPL
Molson Coors BrewingTAP earned

$1.41 a share in Q2, down 10.2%
from a year earlier and beating
views by 9 cents. Revenue fell
15.4% to $1.006 bil, missing views
of $1.009 bil. Higher prices and
increased demand for the brewers
higher-end brands boosted profits.
Shares rose 4.8% to 73.76.
The Bloomberg Consumer Comfort Index fell for a 5th straight

week, dipping 0.2 point in the
week ended Aug. 2 to 40.3. Its the
2nd worst reading since Nov. Americans views of their finances fell to
the lowest since Oct., while the buying climate hit a 7-week low.
00 The IBD/TIPP Economic Optimism Index, released Tue., fell to
the lowest reading since last Nov.,
with the 6-Month Outlook Index
sliding to a 1-year low.
00 The 30-year mortgage with a
fixed rate fell 7 basis points to
3.91% for the week ended Aug. 6,
down from 4.14% a year ago, Freddie Mac said.
U.K. housing, industry retreat

U.K. home prices fell 0.6% in July,
according to the Halifax House
Price Index, following a 1.6% advance in June. Economists forecast
a 0.5% gain. Year over year, home
values rose 7.9%, down from 9.6%
in July. Separately, June industrial
production fell 0.4% vs. views for a
0.1% monthly dip. But manufacturing output rose 0.2%.
BofE cuts inflation forecast

Bank of England policymakers
kept its key interest rate at 0.5%
and its asset buying program unchanged. But one member backs a
rate hike. Also, the central bank cut
its 15 inflation forecast to 0.3%
from its May prediction of 0.6%.
00 Japans leading index rose 1
point in June to 107.2, better than
the 106.9 reading expected.
00 Australia added 38,500 jobs
in July, much better than the
10,000 jobs expected. The jobless
rate popped to 6.3% from 6.1%,
defying forecasts for a dip to 6%.
But it likely reflected labor force
participation climbing to 65.1%
from 64.8%.
00 Eurozone retail activity picked
up. A retail PMI jumped to 54.2 in
July from 50.4.
00 Germany factory orders rose
2% in June after Mays 0.3% drop.
Economists expected a 0.2% gain.
COMING UP FRIDAY
00 Employment report for July,
8:30 a.m. ET (forecast: nonfarm
payrolls up 212,000; jobless rate
unchanged at 5.3%; hourly earnings up 0.2%).
00 Consumer credit for June, 3
p.m. ET (forecast: $17.4 bil).
Melco Crown EntertainmentMPEL

earned 8 cents a share in Q2, down
73.3% from a year earlier and missing views by a penny. Revenue fell
23.5% to $916.8 mil, missing views
of $972.3 mil. A quarterly dividend
of $0.0134 per share was declared.
Shares rose 3.8% to 22.32.
CA
CH
WORLD
Egypt opens new Suez Canal
Pres. Abdel Fattah al-Sisi and thousands more opened the expansion
of the Suez Canal. The 2-year, $9
bil project widened about 45 miles,
adding a 2nd lane to one-third of
the canal and cutting the wait time
to 11 hours from 18. Egypt expects
that the 49 daily ship passages that
now generate $5.3 bil annually may
rise to 97 per day and $13.2 bil annually by 23. The canal opened in
1869 after 10 years of building.
SAUDI ARABIA: A suicide bomber
said to be affiliated with the
Islamic State detonated his vest,
killing 15, mostly police, in Abha,
near the Saudi border with Yemen.
MALAYSIA Secy of State John
Kerry, in Kuala Lumpur, said the
U.S. wont accept South China Sea
restrictions, accusing China of
restricting navigation and
overflights in the disputed area.
CONTENTS
Amex Tables ......................A6
Big Picture .........................B3
Block Trades ......................B11
Commodity Futures .........B14
Company Index .................A2
Credit Market ...................B15
Dividends News ................B12
Earnings News .................B12
Economic News ..................A2
Editorials...........................A14
Exchange Traded Funds ..A13
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 .............A16

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 ................B7
To The Point ......................A2
Top Sector Stocks ..............B8
Volume Changes................B11
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
Acuity Brands.................B5
Agrium .........................B10
Allergan .........................A4
Amgen ............................A4
Apogee Enterprises .......B5
Apple ..........A2, A4, A11
Avolon Holdings ..............B1
Biomed Realty Trust .....B9
Blackstone Group .......A10
Brookfield Asset .........A10
CF Industries ...............B10
Caesarstone ................A10
Cal-Maine Foods ............B4
Cognizant Tech ..............B6
Constelltn Brands ...........B1
Costco Wholesale ..........A9
DBV Technologies. .........A9
Deckers Outdoor ...........B4
Digital Realty Trust .......B9
Epam Systems ..............B6
Facebook .............A2, A11
Fitbit ...............................A4
Ford Motor .............A1, A4
General Motors .............A4
Goldman Sachs ...........B14
HCA Holdings .................A5
Home Depot .................A10
J2 Global .........................B1
Jazz Pharmaceuticals ....B1
JPMorgan Chase..........A10
Kellogg ..........................A4
L Brands .........................A9
Lowes .........................A10
Masco...........................A10
Medical Properties ........B9
Mobileye. ...............A1, A4
Mohawk Industries ....A10
Nasdaq Omx Group ........B1
Netflix............A1, A2, A4
Nike ......................A5, A9
PGT..................................B5
Palo Alto Networks .......A5
Papa Johns ....................B3
Qorvo .............................B3
Sabra Healthcare REIT ..B9
Skechers USA ................A9
Tableau Software ..........B3
Target ............................A9
Terra Nitrogen ..............B10
Tesla Motors ..........A1, A4
Teva Pharmaceutical ....A4
Tyler Technologies ........B6
Ulta Beauty.....................B4
Ventas ...........................B9
VirtUSA ..........................B6
Volkswagen ...................A4
Wal-Mart .......................A9
Walt Disney...A1, A4, A5
Yara International .......B10
Zebra Tech ......................B1
Zoetis..............................A5
FEATURE CALENDAR
SunEdisonSUNE recorded 93 cents

in per-share losses in Q2, far below
analysts views for a 55-cent pershare loss. Revenue of $455 mil
topped views for $400 mil. Shares
plunged 25.3% to 17.08.
Rivals to Hillary Clinton for their

partys presidential nod accused
the party leadership of limiting the
schedule to benefit Clinton, the
front-runner. The DNC released a
schedule of 6 debates, with 4 before voting starts in Iowa on Feb. 1.
There were 13 debates in 04 and 16
in 08, ex-Maryland Gov. Martin
OMalley pointed out.
00 Senate Majority Leader Mitch
McConnell urged fellow Republicans not to risk a govt shutdown
by using a spending bill as leverage
to defund Planned Parenthood. He
warned that previous shutdowns
had failed to build support for the
issue the GOP was pursuing.
00 NYCs death toll from Legionnaires disease rose to 10. More
than 100 have been infected. The
city ordered all buildings with
cooling towers to have them tested
within 2 weeks.
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
OH
FL
GA
TX
NJ
VA
SF
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
Jaworski On Mindset
Positive thinking is the key to
success in business, education,
pro football, anything that you
can mention. I go out there
thinking that Im going to
complete every pass.
A3
Jagger On Relevance
Jackley On Concentration
The past is a great place and I dont want to erase it or

to regret it, but I dont want to be its prisoner either.
As all entrepreneurs know, you live and die

by your ability to prioritize. You must
focus on the most important, missioncritical tasks each day and night, and then
share, delegate, delay or skip the rest.
Mick Jagger, rock star
Jarreau On Gratitude
Before I get out of bed, I am saying thank you. I know
how important it is to be thankful.
Jessica Jackley, executive
Al Jarreau, jazz singer
Ron Jaworski, football player
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 PERSISTENT AND WORK HARD
Take On Troublemakers
A bad temperament is
workplace poison. How a
compassionate conversation can cure:
00 Face the fury. A negative attitude beat laziness in a survey of detrimental employee traits.
Released by leadership development and training firm Fierce, the
survey found 41% of respondents
ranked negativity No. 1 compared
with 32% who picked passive aggressiveness and 6% citing laziness.
00 Clean it up. Fierces survey also
found 80% of respondents believe
toxic employees are extremely debilitating to team morale.
An equal percentage felt companies are somewhat or extremely tolerant of trouble workers.
Thats what happens sometimes
with employers. They lose the ability to detect toxicity, said Susan
Scott, CEO of Fierce.
00 Go the distance. Letting worker negativity slide weakens the internal teams that companies need
to compete with competitors.
They are not able to defend
themselves when things get
tough, Scott told IBD.
00 Speak softly. Turning a problem worker around requires a careful conversation.
Start with: I want to talk to you
about the effect X is having on Y,
Scott said, and fill in those blanks.
You need to give one or two absolutely specific examples.
00 Carry big impact. Tell the worker whats at stake, for the company
and for her career. Maybe bad behavior is damaging sales numbers,
and that staffers job is in danger.
We have to be willing to fire people, Scott said.
Leave that as a last resort.
Say: I really want to resolve this
with you. Then ask what is happening from the employees perspective, Scott said.
00 Shut your mouth. Be quiet and
let the employee respond.
If he protests with excuses, reiter-
ate your position. Scotts approach:

This has been a pattern with
you. If this continues and nothing
changes, here is what I think is
going to happen.
00 Pass the ball. Give that worker
the power to take a positive stride,
advises Scott. Say: What do you
see as the most important next step
to take?
00 Try their shoes. Executives
with problem behavior are often
struggling personally and that
strife shows up in their professional performance.
Its pretty safe to say they didnt
plan that career-limiting move,
said Andrea Lee, author of We
Need to Talk.
Her advice to managers is an empathetic but investigative approach: You seem really angry. Is
there something else going on that
we dont know about?
00 Disarm defenses. Sometimes
youll get to the issue quickly. Dont
be surprised if that employee
strikes back verbally, and angrily.
Be ready with a diffusing statement: Please! I need to ask you to
come back to the conversation. Im
trying to understand you and I
cant make sense of it, Lee said.
00 Stick to strategy. Try to return
to a productive tone. Lee recommends a three-step process:
Establish where the employee is
now, where she needs to be and
how to get there.
Thats the Swiss army knife of
difficult conversations, Lee said.
00 Have an exit. When a talk isnt
going well, you can feel trapped,
like the words are nailing your feet
to the floor, Lee said.
Be ready with a closing statement. Lee likes:
Im finding this very difficult to
follow, but I would like to offer a
suggestion. Lets call it a day today,
and you can take some time to
write down your concerns. Id really like to understand them well,
and that might be a good way to try
it. Sonja Carberry
HOW TO MAKE MONEY IN STOCKS | Workshop Series
1
LEVEL
Beginning
Strategies
FOR SUCCESSFUL INVESTING
In our three and a half hour introductory course, youll learn the basics of the
CAN SLIM Investing System. Our instructors lead you through the characteristics
of winning stocks, and review tactics to improve results immediately. Only $99!
Portland, OR
Saturday, August 8, 2015
San Diego, CA
Register Today!
Call 1-800-827-8278
or visit www.investors.com/Level1
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered
trademarks owned by Investors Business Daily, Inc.
Pat Boone, A Smash Hit

With Records And Films
Keep Spinning: The stars still turning them out at age 81
BY SCOTT S. SMITH
FOR INVESTOR'S BUSINESS DAILY
Pat Boone is finding it hard to slow

down at 81 after six decades in
showbiz.
He capped his career sales of 45
million albums with the announcement that last years Legacy
would be his final album with original songs.
But the Christian entertainer
finds temptation everywhere, like
being able to release audio outtakes
from the TV show that made him a
household name in his early 20s.
The new Duets features pairings with long-ago guests such as
Ella Fitzgerald, Andy Williams and
Nat King Cole.
As if that werent enough, Boone:
00 Just finished parts in two films.
00 Has had a weekly contemporary gospel music radio program
for 30 years.
00 Is considering dozens of requests to perform.
00 Is in discussions about hosting a
TV variety series.
00 Pitched a car that runs on compressed air, and when ABCs hit investment show Shark Tank accepted it, he had the biggest on-air
deal in its history.
I really do want to spend more
time with my wife, Shirley, and we
are very active in philanthropy,
Boone told IBD by phone from his
home in Beverly Hills, Calif. But
God blessed me with an insatiably
curious mind, and Ive always had
a lot on my plate.
Rise In The South

Boone (the great-great-greatgreat grandson of pioneer Daniel)
was born in Jacksonville, Fla., and
when he was 2 his parents moved
to Nashville, Tenn.
He began singing in church, but
was drawn to pop music and by 12
was performing all over the city
and on local radio and TV.
During his junior year of high
school, he suddenly developed an
interest in country music when
Shirley, the daughter of singer Red
Foley, transferred to his school.
Pat was so enthralled with her, he
wrote his first country song and
even though Shirleys dad turned it
down, Boone turned it into a hit.
At 18, Boone won a high school talent contest, which earned him an
audition in New York City for Ted
Macks TV show, The Original
Amateur Hour.
He won that competition three
weeks in a row, then beat out professionals on another popular TV
program, Arthur Godfreys Talent
Scouts.
Even so, Boone didnt think a fulltime entertainment career was a
good bet, so he planned to become
a high school English teacher.
Shortly after turning 19, he married Shirley and over the next five
years they would have four daughters. By the time he graduated from
Columbia University magna cum
laude in 1958, he was already a celebrity, so the plans to teach were
shelved.
By 1955, he was so hot that Elvis
Presley opened for him one night
in Cleveland. Little Richard credited Boone with introducing rock to
white audiences with the cover of
Tutti Frutti.
Boone would have 38 Top 40 and
six No. 1 hits and still holds the
record for having at least one single
on the Billboard pop charts for 220
consecutive weeks.
On Billboards ranking of all Top
40 artists of the rock era from 1955
to 1995, Boone stands No. 9, right
behind the Rolling Stones and just
ahead of the Beach Boys.
With his movies Bernardine
and April Love becoming hits in
1957, he was voted the third most
popular star in America, according
to a poll of movie exhibitors.
The same year, with Boone just
23, ABC gave him his own TV variety series, The Pat Boone Chevy
Showroom, which was a hit
through the 1960 season.
Boone was simply on a fast track,
appearing in 18 other films, including the hits Mardi Gras, Journey to the Center of the Earth and
State Fair.
Last year I was on the set of
Pat Boone amid hysteria in 1956 in Akron, Ohio, while just starting his
run of six No. 1 songs and the hit movies Bernardine and April Love.
Boones Keys
00 One of the all-time pop
and gospel singers.

00 Overcame: Changes in
audience taste.
00 Lesson: For a long run,
stick to your core values.

00 I never bought into the
idea that entertainers owe

nothing to their audience
except a good performance.
Boonville Redemption, nothing to
do with my name, which is a faithbased film, a market that is doing
very well, said Boone. I also have
a part in the sequel to the very successful Gods Not Dead, which
will be released next year.
A longtime conservative activist,
Boone campaigned for Ronald Reagan for California governor in 1966
and 1970, and happened to call Reagan just as he won the presidency
in 1980. That made Boone the first
to congratulate him.
In 2011 he received a lifetime
achievement award from the Conservative Political Action Conference. He has continued to write
about social and political issues on
his blog at PatBoone.com and for
WorldNetDaily and Newsmax.
Boone admits his own family life
hasnt always been smooth. In 1968
he was so wrapped up in his career
that while he, his wife and children
attended church, they endured a
lot of friction. Through prayer and
study, Pat and Shirley had a spiritual awakening, recounted in the
1989 memoir A New Song.
Meanwhile, some of his of investments ranging from electric cars
and franchise restaurants to soybased food and sports franchises
went south. Even with all the precautions of my advisors, there
were a lot of fizzles, he said.
Healthy Path
He credits taking care of his
health, since the body is the temple of God, the Bible says, with
helping him have the energy to do
so much. His faith ultimately reduces stress.
From 1974 to 1977, Boone was on
Motowns country music label and
his family often performed together. On her own, daughter Debby
won the Grammy Award for Song
of the Year for 1977s You Light
Up My Life.
Boones sense of humor came to
the fore in 1997 with his hard-rock
album, In a Metal Mood: No More
Mr. Nice Guy, with big band arrangements of genre classics.
Then he appeared in leather with
fake tattoos on stage with Alice Cooper at the American Music Awards
to present that years trophy in the
hard rock-heavy metal category. A
Christian network, convinced hed
gone to the dark side, fired him, but
was eventually persuaded he was
just pushing creative boundaries
and having fun with the new look.

For the 2002-05 MTV reality series The Osbournes, Pats former
neighbor Ozzy Osbourne chose as
his theme song a version of Crazy
Train that recalled Boones swinging cover.
In 2003, the Nashville Gospel
Music Association inducted Boone
into its Hall of Fame, and three
years later he returned to his roots
with Pat Boone R&B Classics.
Also in 2006, he wrote the coffee
table volume Pat Boones America
A Pop Culture Treasury of the
Past 50 Years, with 200 rare photos.
Solid Partner
Ive known Pat for 22 years and
hes been our spokesman based on
a handshake, not a written contract, said Craig Smith, founder
and chairman of Swiss America
Trading, a gold and silver coin investment firm in Phoenix. Hes
the most decent and honest person
Ive ever met. I know he sounds too
good to be true!
Boone has his own labels, Lamb &
Lion Records, with contemporary
Christian groups, and Gold Label
Artists, which features rock and
pop bands/singers Sha Na Na, the
Ventures, Glen Campbell and Jack
Jones.
Then theres the Air Car, which
he presented on an episode of
Shark Tank taped last November
and broadcast in May. Robert Herjavec offered $5 million for 50% of
the first U.S. plant making the compressed-air-run vehicle.
Unfortunately, there was some
miscommunication with Roberts
team about the terms of the deal afterward, so Ive never received a
call from him, said Boone. But
Zero Pollution Motors, which is
where my investment is, has others
who are interested. The Indian
auto giant Tata MotorsTTM has
signed to produce it in China and
there are negotiations for the technology in Britain, Australia and
Japan.
If the revolutionary car doesnt
roll out of a factory here, not to
worry. Boone has done a U-turn
from those money troubles of years
ago while building a net worth of
over $60 million.
Pat and Shirley spend much of
their time on philanthropy, including a project in Tanzania to bring
clean water, medical care and education to rural tribes. In 2006 they
donated $3 million to endow the
Center for the Family, whose advisory board Pat chairs, at Pepperdine University in Malibu, Calif.
It has developed curricula to
teach how to build healthy relationships, and the classes are jammed,
he said. Theres interest from colleges all over the world because no
one else is doing this and were now
getting testimonials from students
who have benefited.Were so happy
to be able to use what we have been
blessed with to bless others.
A4
DATA BUS
Health Care Dominates IPOs

Of the 127 initial public offerings
on U.S. markets thus far this year,
the health care sector leads the
field with 56, raising $5 billion,
followed by the technology and
financial sectors at 15 each.
INVESTORS.COM
IPOs by sector
Proceeds raised, in billions
60
$6
40
4
2
20
0
0
Health care Technology Financial Consumer
Source: Renaissance Capital (renaissancecapital.com)
Energy Capital goods/ Business

services
services
Other
Health care Technology Financial Consumer
Energy Capital goods/ Business

services
services
Other
INTERNET & TECHNOLOGY

Fitbit Price Targets Hiked As Stock Tumbles
Q2 Gross Profit Margin Down
CFO says Apple Watch
increased awareness for
fitness wearable sector
Stock Rebounds After Big Dip

Confirms Chevy Malibu
is latest to add companys
driver-assistance products
BY PATRICK SEITZ
Fitbit could use a spotter.

The maker of wearable activity
trackers saw its shares tumble
Thursday, a day after the company
reported a second-quarter earnings beat that prompted several analysts to raise their price targets.
FitbitFIT stock plummeted 13.6%
Thursday to 44.60. This comes
after shares hit a record high of
51.90 on Wednesday, ahead of Fitbits first quarterly report as a publicly traded company.
Fitbit went public on June 18 at
20.
A decline in the companys gross
profit margin to 47% in the second quarter from 52% in the yearearlier quarter spooked investors.
The gross margin decline is a
sticking point in whats otherwise
a strong beat-and-raise quarter,
RBC Capital Markets analyst Mark
Sue said in a research report
Wednesday.
Foreign currency exchange impact accounted for about a third of
the decline, with upfront costs for
increased production capacity and
a mix shift to newer products making up the rest.
Cost optimization, supply-chain
improvements and scale should
help gross margins get back closer
to 50% longer term, Sue said.
Sue raised his price target on Fitbit stock to 53 from 45 and reiterated his outperform rating.
Piper Jaffray analyst Erinn Murphy said that the market overreacted to Fitbits gross margin decline.
She raised her price target on Fitbit
to 60 from 52 and maintained her
overweight rating.
The San Francisco-based company earned 21 cents a share excluding items on sales of $400 million.
Analysts polled by Thomson Reuters expected Fitbit to earn just 8
cents a share on sales of $319 mil-
Fox Not Seen

Reaching Deal
For All Of Hulu
BY REINHARDT KRAUSE
Murdoch-controlled 21st Century

Fox might be interested in buying
full control of video streamer
Hulu, a Netflix rival, but its unlikely its two partners would sell, says
Stifel Nicolaus Research.
Walt DisneyDIS and ComcastCMCSA
are the two other owners of Hulu,
which has been making more content investments to spur subscriber growth.
On-demand video leader NetflixNFLX
, though, is much bigger and is
expanding internationally.
Many companies are interested
in video streaming assets, says Benjamin Mogil, an analyst at Stifel
Nicolaus, in a research report. He
says Disney and Comcast are unlikely to sell Hulu to Fox, which is
controlled by Rupert Murdoch and
the Murdoch family.
FoxFOXA reported Q2 earnings on
Wednesday and was among media
stocks hammered by Disneys comments late Tuesday on cable TV industry trends.
In the first (Fox earnings) call
with James and Lachlan Murdoch
at the helm, the two reiterated that
the company is in more of a build
vs. buy mode, basically ruling out
any material M&A, seeing few gaping holes in the asset collection,
Mogil wrote. While we believe
that the company would be very interested in consolidating Hulu,
such a move from the other partners seems unlikely, given the traction the service is having and the
fear of not having equity in a viable
OTT (over-the-top) or subscription video-on-demand (SVOD)
platform.
Hulu has 9 million subscribers.
James Murdoch has said Hulu
could reach 20 million to 30 million subscribers over time.
Mobileye Sales
Accelerate,
Beat Q2 Views
BY BRIAN DEAGON
FitbitCEOJames Parkshowsoff oneof hisdevicesoutside theNYSE onJune 18,thedayof thecompanysIPO.
lion. On a year-over-year basis,

EPS rose 133% and sales jumped
253%. Fitbit also guided analysts
higher for the current quarter and
full year.
A Growth Market
Its early days in a growing market, Sue said. Fitbits focused on
long-term execution, innovation
and investing in the business in a
methodical manner.
Fitbit is working on improvements to its software and services
platform to increase user engagement.
It also is spending on a global multimedia campaign to drive global
awareness of its products and
brand ahead of the holiday shopping season.
To increase brand awareness last
quarter, Fitbit collaborated with
KelloggK cereals, ESPN and the
CBSCBS show The Amazing Race.
Fitbit sold 4.5 million devices in
Q2, which was above the consensus estimate of 3.9 million, William
Blair analyst Ralph Schackart said
in a report Wednesday. Average
selling price was $88, which was

higher than the consensus view of
$82, he said.
Fitbit competes with fitness
bands from GarminGRMN, Jawbone,
MicrosoftMSFT and others. Smartwatches made by companies such
as AppleAAPL also offer fitness-tracking features.
Fitbit has not seen any negative
impact from the launch of the
Apple Watch, Fitbit CFO Bill Zerella told IBD.
Our view is that were targeting
a different customer, Zerella said.
Apple is selling a general-purpose
smartwatch with fitness features,
and we are health and fitness focused.
But Apple likely increased awareness for fitness wearables by touting those features of its smartwatch, Zerella said.
Also, Fitbit sells a range of products costing $60 to $250, he said.
The Apple Watch starts at $349.
Fitbits biggest challenge has
been meeting demand for its fitness bands, Zerella said. Last quarter, Fitbit ramped up production ca-
pacity for the Charge HR fitness

band, which has been supply constrained, he said.
Our biggest hurdles have been
figuring out how to meet the demand, which is a good problem to
have, Zerella said. For the first
time, we are in a position across all
of our products to meet demand.
And thats never been the case before.
Sportswear In The Mix

Also interested in the digital fitness market are sportswear companies like Adidas, NikeNKE and
Under ArmourUA.
Germanys Adidas on Wednesday agreed to pay $239 million for
Runtastic, an Austrian fitness app
maker. Runtastic has 70 million
users.
Meanwhile, Under Armour has
invested $710 million in its Connected Fitness platform, the Wall
Street Journal reported.
The platform includes its acquisitions of health and fitness app companies MapMyFitness, Endomondo and MyFitnessPal.
Allergans Sale Of Its Generics Business

Clouds Its Guidance Next Few Quarters
No Outlook Until September
Drugmakers comments
point away from any deal
for Amgen, as Q2 beats
BY AMY REEVES
Drug giant and IBD 50 stock Allergan modestly beat analysts Q2 consensus Thursday, but it put off guidance for another month as it sorts
through the impact of recent M&A.
AllergansAGN earnings, excluding one-time items, rose 29% from
the year-earlier quarter to $4.41 a
share, beating analysts consensus
by 3 cents, according to Thomson
Reuters. Revenue jumped 116% to
$5.76 billion, or $5.73 billion excluding divested Western European assets both topping consensus of $5.71 billion.
The firm put off updating guidance until September, due mostly
to last weeks deal to sell its genericdrug business to Teva PharmaceuticalTEVA for $40.5 billion. Allergan stock fell 5.1% Thursday.
On Allergans earnings call with
analysts Thursday morning, CFO
Tessa Hilado warned that modeling the future will be hard for the
next couple of quarters, due largely
to accounting rules.
Not An Easy Separation

In September, what we will be
providing you is what the remaining business will look like, Hilado
said. Thats not going to be a very
easy separation to do . . . . For instance, debt will continue to remain with the Allergan business
and not with the discontinued operations. Theres no such thing as
non-GAAP discontinued operations.
On the other hand, performance
of the lead drugs from the legacy
business of Allergan the corporate name that Actavis adopted

when it acquired Allergan in
March went on with little disruption despite that massive merger.
Sales of wrinkle treatment Botox
grew 9% year over year despite its
long tenure on the market, while
dermal fillers rose 10% and the Alphagan/Combigan glaucoma franchise gained 8%.
I highlight this because many
long-term investors had looked at
this quarter as a potential validation of Allergans business model,
Evercore ISI analyst Umer Raffat
wrote in an email to clients.
Were pretty bold in our

thinking.
Brenton Saunders, CEO, Allergan
While the Allergan-Actavis combination drove the firms tripledigit revenue growth, it also
notched organic growth. CEO
Brenton Saunders noted that 12 of
its top 15 branded products grew at
double-digit rates, excluding the
foreign-exchange impact.
Overall pro forma revenue grew
12%, excluding the FX impact, divestitures and dementia drug Namenda IR, which recently went off
patent.
On the call, Raffat asked a question deriving from last weeks rumors that Allergan might buy AmgenAMGN, which helped drive
Amgens stock up even before it reported a strong quarter late Thursday.
Raffat asked if Allergan might be
open to do a transformational deal
with a company growing slower
than itself, possibly facing headwinds from biosimilar competition. Amgen fits that description.
Saunders said that Allergan
would be fine with a company that

was a bit slower-growing on the
top line if it were accretive to the
bottom line, but not as slow as say,
3% to 4%.
This rule would seem to exclude
Amgen, whose estimated compound annual growth rate over the
next five years is only 3%. (Neither
Saunders nor Raffat mentioned
Amgen by name.)
On the other hand, Saunders
pointed out, Allergan has been
known to make deals that let it
keep the assets that it wants while
shedding those that it doesnt.
For instance, he noted that 2014s
buyout deal for Furiex Pharmaceuticals actually made by Saunders
former company Forest Laboratories, which Actavis was acquiring
at the time included a plan to divest an unwanted asset while keeping the pipeline drug they wanted.
Were pretty bold in our thinking, he said.
In response to another question,
though, Saunders called it unlikely
that Allergan can make another big
buyout before the Teva deal closes,
which is expected in Q1 2016.
The generics business might
haunt Allergan even after that; the
firm revealed that its been subpoenaed in a Justice Department investigation of why generic drug prices
have increased so much over the
last few years.
The company wouldnt comment
on that subject.
We imagine Allergan will remain a transitional company over
the near term, as management is
likely already contemplating its
next strategic move, Morningstar
analyst Michael Waterhouse
wrote in a research note Thursday.
We anticipate organic growth
will remain healthy, led in particular by Allergans ophthalmic, aesthetic and therapeutic Botox segments.
Mobileye, a leading provider of

driver-assistance technology that
could help lead to self-driving cars,
topped expectations with its second-quarter earnings Thursday
and raised its full-year guidance.
Before the market open, MobileyeMBLY reported revenue of $52.8
million, beating Wall Streets consensus estimate of $47.9 million. It
was up 57% from the year-earlier
quarter and ahead of 28% and 26%
year-over-year gains the two previous quarters.
The Israel-based firm said that its
earnings per share minus items
doubled to 10 cents, beating the
consensus estimate of 8 cents. Mobileye raised its full-year EPS guidance to a range of 44 cents to 45
cents, up from 39 cents, which also
was the consensus estimate of analysts polled by Thomson Reuters.
The company raised its 2015 revenue guidance to $235 million-$239
million, up 65% at the midpoint, vs.
its prior guidance of $217 million-$218 million.
Mobileye stock, down nearly 9%
early Thursday, ended the day
down a fraction, at 59.11. Shares are
up 46% this year and touched a
record high of 63.17 on July 21.
The company raised $890 million in an August 2014 initial public
offering, pricing shares at 25.
Mobileye designs and develops
software, chips and related technologies for camera-based advanced
driver-assistance systems (ADAS).
Its software and EyeQ system-on-achip are designed to anticipate possible collisions with vehicles, pedestrians, cyclists, animals, debris
and other obstacles. Its technology
also detects roadway markings,
traffic signs and traffic lights.
Mobileyes technology is used in
cars made by TeslaTSLA, Ford MotorF, BMW, General MotorsGM
and HondaHMC, among others.
Mobileye CEO Ziv Aviram, in the
companys earnings conference
call, confirmed recent media reports that GM will add Mobileye
technology to its Chevy Malibu.
VW FAST Addition
The Malibu is just one of a number of new EyeQ3 launches that
continue the growing trends of
camera-only autonomous emergency braking, which started last
quarter with Audi Q7, Aviram
said.
He also said, One of Latin Americas largest insurance companies,
after a successful pilot test last
year, is now purchasing our aftermarket solution to offer their fleet
customers.
VolkswagenVLKAY recently added
Mobileye to its list of strategic suppliers as part of its Future Automotive Supply Tracks (FAST) initiative.
That move could pave the way
for Mobileye to become VWs core
vision systems supplier, Morgan
Stanley analyst Ravi Shanker said
in a research report Monday.
Mobileye and DelphiDLPH are the
only ADAS suppliers that are part
of VWs FAST initiative, which we
believe could put both companies
in pole position to become VWs
core ADAS suppliers, he wrote.
For Mobileye in particular, this
could pave the way to vision ADAS
dominance, over time.
Mobileye did not give Q3 guidance. Consensus calls for revenue
of $57.7 million, up 66%, and EPS
of 10 cents, up from 5 cents.
In a research note last week, RBC
Capital Markets analyst Joseph
Spak raised his price target on Mobileye to 68 from 62, with an outperform rating, saying, Mobileye is a
unique opportunity to invest in a
company that is a leader in a market on the cusp of inflection.
Pacific Crest Securities analyst
Brad Erickson, in a research report
Tuesday, said recent checks indicate that active-safety technology
adoption remains relatively low in
the U.S. but is rising.
MARKETS HIGH QUALITY ATHLETIC FOOTWEAR, APPAREL, EQUIPMENT OPERATES 24 ACUTE CARE HOSPITALS AND 216 BEHAVIORAL HEALTH CHINESE DEVELOPER OF PLASMA-BASED PHARMACEUTICALS, HUMAN
AND ACCESSORIES ON A WORLDWIDE BASIS.
CENTERS IN 37 STATES, WASHINGTON, D.C., PUERTO RICO
ALBUMIN AND IMMUNOGLOBULIN PRODUCTS.
+16% Ann. EPS Gro PE 31 Avg. D. Vol 2,984,300 Debt 11%

Last Qtr Eps +26%5 Last Qtr Sales +5%
4 Qtrs EPS ) 15%
Eps Due 9/23
Acc/Dis B+
A5
NIKE INC CL B (NKE)

Grp 1
o$115.12 UNIVERSAL HEALTH SVCS B (UHS)
Grp 2
o$142.52 CHINA BIOLOGIC PRODUCTS (CBPO)
Grp 3
o$122.81
650.8M Shares 97 Comp. Rating 90 EPS RS 91 ROE 25% 79.9M Shares 98 Comp. Rating 93 EPS RS 94 ROE 17% 11.8M Shares 99 Comp. Rating 92 EPS RS 98 ROE 34%
+17% Ann. EPS Gro PE 22 Avg. Daily Vol 724,000 Debt 86%
5 Qtrs EPS ) 15%
Acc/Dis B-
Near recent highs; stretched 11% past 103.89 flat-base entry Just below 144.10 entry after clearing 3-weeks-tight.
Last Qtr Eps +29% Last Qtr Sales +32%
7 Qtrs EPS ) 15%
Eps Due 11/5e
Acc/Dis B+
Clears 121.32 buy point in odd late-stage consolidation.
CELGENE CORP (CELG)

Grp 3
o$128.05 REGENERON PHARMACEUTICAL (REGN)
Grp 3
o$582.47 ACADIA HEALTHCARE INC (ACHC)
Grp 4
o$82.84
DEVELOPS THERAPIES TO TREAT CANCER AND IMMUNE-INFLAMMATO- DEVELOPS DRUGS TO TREAT EYE DISEASES, INFLAMMATORY DISEASES PROVIDES PSYCHIATRIC SERVICES FOR BEHAVIORAL HEALTH DISORRY RELATED DISEASES BY REGULATING CELLS, GENES AND PROTEINS. AND CANCER.
DERS THROUGH 78 TREATMENT FACILITIES WITH 5,800 BEDS

24 Qtrs EPS ) 15%
Eps Due 10/21
R&D 32%
Acc/Dis B
+104% Ann. EPS Gro PE 53 Avg. Daily Vol 743,700 Debt 18% +40% Ann. EPS Gro PE 43 Avg. Daily Vol 758,500 Debt 121%
Last Qtr Eps +78%5 Last Qtr Sales+112%
3 Qtrs EPS ) 15%
10 Qtrs EPS ) 15%
Eps Due 11/4e
Acc/Dis B+
Acc/Dis B+
About 1% under 129.16 buy point in cup base, was up 9%.
Extended past 544.10 entry of late-stage base after gap up.
Near 81.86 three-weeks-tight entry.
AMSURG CORP (AMSG)

Grp 4
o$84.53 H F F INC CL A (HF)
Grp 5
o$40.62 ABBVIE INC (ABBV)
Grp 6
o$69.24
47.0M Shares 99 Comp. Rating 89 EPS RS 97 ROE 9% 34.0M Shares 99 Comp. Rating 99 EPS RS 86 ROE 34% 1577M Shares 97 Comp. Rating 88 EPS RS 86 ROE 172%
Your
Weekly
Review
Which Large-Cap Firms

Lead The Market Now?
OPERATES 242 AMBULATORY SURGERY CENTERS WITH PHYSICIAN PROVIDES COMMERCIAL REAL ESTATE AND CAPITAL MARKETS SERVIC- DEVELOPS HUMIRA, OTHER PHARMACEUTICAL, BIOLOGIC TREATMENTS B Y D A V I D S A I T O - C H U N G
PRACTICE GROUPS IN 34 STATES AND THE DISTRICT OF COLUMBIA. ES TO THE U.S. COMMERCIAL REAL ESTATE INDUSTRY
FOR RHEUMATOID ARTHRITIS, PSORIASIS, CROHN'S DISEASE,
Last Qtr Eps +47%5 Last Qtr Sales+131%
Last Qtr Eps +67%6Last Qtr Sales +32%
1 Qtrs EPS ) 15%
4 Qtrs EPS ) 15%
Eps Due 11/4e
Acc/Dis B+
Acc/Dis B-

Eps Due 10/29
R&D 17%
Extended from 72.95 buy point after soaring on earnings.
In buy range, 4% above 66.76 cup-with-handle buy point.
Breaks support at 10-week line; 6% below 42.63 buy point.
Acc/Dis B+
VALEANT PHARMACEUTICALS (VRX)

Grp 6
o$248.40 ZOETIS INC (ZTS)
Grp 6
o$48.28 NETEASE INC ADR (NTES)
Grp 9
o$146.03
DEVELOPS BRANDED DRUGS IN THE AREAS OF DERMATOLOGY, NEU- DEVELOPS ANIMAL HEALTH MEDICINES AND VACCINES WITH A FOCUS CHINESE PROVIDER OF AN INTERACTIVE ONLINE GAMING COMMUNIROLOGY AND EYE HEALTH AND OTC PRODUCTS.
ON LIVESTOCK AND COMPANION ANIMALS.
TY, INTERNET PORTAL AND WIRELESS VALUE-ADDED SERVICES.

9 Qtrs EPS ) 15%
Eps Due 10/19
Acc/Dis B

Eps Due 11/4e
R&D 8%
Acc/Dis C

1 Qtrs EPS ) 15%
Eps Due 8/12
R&D 11%
Acc/Dis B
Once-7% gain from 246.11 entry sags to 1% above entry.
Slides below 50-day line; no proper entry so far.
Turns volatile, struggles to hold 10-week line.
COCA COLA BTLG CONSOL (COKE)

Grp 10
$162.11 MONSTER BEVERAGE CORP (MNST)
Grp 10
o$144.87 PALO ALTO NETWORKS (PANW)
Grp 11
o$174.49
Amid the vast list in todays Your

Weekly Review, large-cap stocks
are far in the minority. Yet they deserve attention for several reasons.
Trading liquidity is important. Big
caps have it. Check this by going either to a stocks chart or viewing its
IBD Stock Checkup at investors.com (see the Technical Performance section). The average volume ideally is 500,000 shares or
more. Dollar volume share volume times the share price should
be hefty, preferably at least $25 million.
Large caps tend to show less dayto-day volatility, except when they
trigger sell signals. The steep selloff in DisneyDIS (not in this weeks
YWR) is a clear violation of the
50-day moving average and a mustsell situation for new buyers.
Finally, large caps with outstanding products, management and financial discipline, plus a competitive position in a growth industry,
stand a good chance of becoming
megacaps. In other words, a compa-
ny with a $15 billion market cap

IBDs general definition of a large
cap could go on to grow to $50 billion, $100 billion or more.
Sportswear and shoe king NikeNKE
($98 billion) has logged nine up
weeks in a row, a key sign of robust
institutional demand. A pullback
wouldnt be surprising. The stock is
up as much as 46% since clearing an
80.40 buy point in early September.
HCA HoldingsHCA, part of the No.
2-ranked Medical-Hospitals group,
stands near the top of Fridays YWR
tables. It has a market value of $38
billion and was No. 1 in last weeks
list. The stock dipped briefly below
its 10-week moving average on
Wednesday after reporting flat
earnings for Q2. The stocks longterm trend has been superb since
HCA initially broke out near 32 in
January 2013.
Animal health firm ZoetisZTS ($24
billion) is testing support at its
10-week line.
Palo Alto NetworksPANW ($15 billion) is undercutting its 10-week
line in heavy trade. Further weakness would trigger a sell signal for
long-term holders in the stock.
MANUFACTURES NON-ALCOHOLIC BEVERAGES PRIMARILY UNDER MANUFACTURES ALTERNATIVE BEVERAGES INCLUDING ENERGY PROVIDES NETWORK SECURITY INFRASTRUCTURE PRODUCTS FOR ENBRANDS LICENSED FROM THE COCA-COLA COMPANY.
DRINKS, FRUIT JUICES, SMOOTHIES AND NATURAL SODAS.
TERPRISES, SERVICE PROVIDERS AND GOVERNMENT ENTITIES.
3 Qtrs EPS ) 15%
Eps Due 11/4e
Acc/Dis B+

0 Qtrs EPS ) 15%
Eps Due 8/7e
Extended past 116.55 buy point of June breakout.
Up 4% past 139.75 cup-with-handle entry.
Acc/Dis A-
8 Qtrs EPS ) 15%
Eps Due 9/9
Acc/Dis CSup/Demand 88
Failing in new test of support at the 10-week line.
VERISIGN INC (VRSN)

Grp 11
o$70.62 PINNACLE ENTERTAINMENT (PNK)
Grp 12
o$39.00 ALLEGIANT TRAVEL COMPANY (ALGT)
Grp 13
o$223.96
Weekly Review August 3 - August 7

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
Symbol
PROVIDES DOMAIN NAME REGISTRY SERVICES AND INTERNET SECURI- OWNS AND OPERATES 15 GAMING PROPERTIES IN CO, IN, IA, LA, MO, PROVIDES POINT-TO-POINT LOW FARE PASSENGER AIRLINE SERVICE
Nike Cl B
TY FOR WEBSITE AND ENTERPRISES WORLDWIDE.
MS AND NV AND A RACETRACK FACILITY IN OH
FROM 81 SMALL CITIES TO 13 LEISURE DESTINATIONS IN THE U.S.
+19% Ann. EPS Gro PE 25 Avg. Daily Vol 894,500 Debt n/a
0 Qtrs EPS ) 15%
Eps Due 10/21
R&D 7%
Acc/Dis A
0 Qtrs EPS ) 15%
3 Qtrs EPS ) 15%
Eps Due 11/4
Eps Due 10/20
Acc/Dis AAcc/Dis B+
Sup/Demand 77
Sup/Demand 85
In buy range from 68.35 buy point of cup-shaped base.
Below 40.52 entry after breakout from flawed consolidation.
In profit-taking zone from 183.61 entry in cup with handle.
ALASKA AIR GROUP INC (ALK)

Grp 13
o$77.75 JETBLUE AIRWAYS CORP (JBLU)
Grp 13
o$23.27 RYANAIR HLDGS PLC ADR (RYAAY)
Grp 13
o$75.65
PROVIDES AIRLINE PASSENGER TRANSPORTATION VIA ITS ALASKA PROVIDES POINT-TO-POINT PASSENGER AIRLINE SERVICE TO 87 CIT- IRISH PASSENGER AIRLINE SERVING 1,600 SCHEDULED SHORT-HAUL,
AIRLINES AND HORIZON AIR SUBSIDIARIES.
IES IN 27 STATES, PUERTO RICO, VIRGIN ISLANDS
POINT-TO-POINT FLIGHTS THROUGHOUT EUROPE, MOROCCO.

7 Qtrs EPS ) 15%
Acc/Dis ASup/Demand 78
Extended 9% above 71.50 entry in late-stage base.

3 Qtrs EPS ) 15%
Eps Due 10/21
Acc/Dis C
Sup/Demand 94
0 Qtrs EPS)15%
Eps Due 11/3e
Extended past 21.70; 3-weeks-tight shows 24.29 entry.
5% past 71.89 cup entry after support at 10-week line.
Acc/Dis A-
APOGEE ENTERPRISES (APOG)

Grp 14
o$53.22 ACUITY BRANDS INC (AYI)
Grp 14
o$205.32 MASCO CORP (MAS)
Grp 14
o$26.44
MANUFACTURES GLASS WALLS, WINDOWS AND FILM COATINGS FOR ENGAGED IN THE PRODUCTION OF LIGHTING PRODUCTS FOR THE IN- MANUFACTURES CABINETS, PLUMBING, OTHER PRODUCTS FOR HOME
COMMERCIAL BUILDINGS AND ELECTRONICS DISPLAYS.
DUSTRIAL, COMMERCIAL AND RESIDENTIAL MARKETS.
IMPROVEMENT AND NEW CONSTRUCTION MARKETS.

15 Qtrs EPS ) 15%
Acc/Dis BSup/Demand 77
4 Qtrs EPS ) 15%
Eps Due 9/29
Acc/Dis A-

3 Qtrs EPS ) 15%
Extended past 172.86 flat base entry.
Extended 10% past 25.04 buy point from flat base.
Acc EPS RS
P/E Dis Rtg Rtg
NKE 31 B
Universal Hlthsvcs UHS 22 B
China Biologic Pro CBPO 36 B
Celgene
CELG 30 B
Regeneron Pharmctl REGN 53 B
Acadia Healthcare ACHC 43 B
Amsurg A
AMSG 28 B
H F F Inc Cl A
HF 21 B
Abbvie Inc
ABBV 18 B
Valeant Pharmaceut VRX 26 B
Zoetis Inc
ZTS 29 C
Netease Inc Adr
NTES 23 B
Coca Cola Bottling COKE 34 B
Monster Beverage MNST 51 A
Palo Alto Networks PANW 257 C
Verisign
VRSN 25 A
Pinnacle Entertnmn PNK 25 B
Allegiant Travel C ALGT 23 A
Alaska Air
ALK 15 A
Jetblue Airways
JBLU 17 C
Ryanair
RYAAY 19 A
Apogee Entrprises APOG 31 B
Acuity Brands
AYI 41 A
Masco
MAS 24 A
Mohawk Industries MHK 23 C
P G T Inc
PGTI 28 A
Interface Inc
TILE 30 A
Sabre Corporation SABR 28 A
Allergan
AGN 20 A
Ellie Mae Inc
ELLI 54 B
90
93
92
98
93
99
89
99
88
98
87
90
85
93
99
88
88
98
98
98
86
99
97
94
97
91
89
86
97
99
Vol
% Price
Chg Close
91 3
94 +9
98 25
89 28
96 +37
95 +19
97 +166
86 +23
86 14
97 +19
88 +10
95 37
98 +17
94 +75
97 +6
88 8
96
0
97 +20
95 20
96 17
90 +38
87 39
95 +3
90 +31
91 +57
96 +102
96 23
94 +173
91 +25
98 +45
115.12
142.52
122.81
128.05
582.47
82.84
84.53
40.62
69.24
248.40
48.28
146.03
162.11
144.87
174.49
70.62
39.00
223.96
77.75
23.27
75.65
53.22
205.32
26.44
197.64
14.25
26.34
28.10
319.47
79.26
Week Highest Performing

Change MutualFundWith
To Thurs Large Investment
0.10
2.71
+0.45
3.20
+28.8
+3.06
+12.8
5.22
0.77
9.1
0.70
+7.40
+0.11
8.68
11.3
0.32
+0.50
+11.2
+2.00
+0.29
+1.54
1.96
+4.13
+0.05
3.95
1.82
+0.37
+1.50
11.7
+0.81
36 Mos % of
Perf Fund In
Rtg the Stk
Rydex Dyn S&P 500

Blackrock Health S
Fidelity Blue Chip
Profunds Biotech U
Eaton V Worldwide
Prudential Jenn He
Fidelity Select Me
Lord Abbett Sec Mi
Profunds Biotech U
Putnam Global Heal
Columbia Technolog
Rydex Russell 2000
Rydex Dyn Ndq 100
Ridgeworth Aggr Gr
Profunds Internet
Profunds Ultra Sma
Fidelity Select Ai
Us Global Inv Holm
Profunds Ultra Sma
Fidelity Select Ai
Profunds Ultra Sma
Us Global Inv Holm
Profunds Ultra Bul
Rydex Dyn S&P 500
Profunds Ultra Sma
Profunds Ultra Sma
Fidelity Select It
Fidelity Select Ph
Lord Abbett Sec Mi
A+ 0.4
A+ 1.3
A+ 0.0
A+ 12.5
A+ 6.0
A+ 1.2
A+ 2.2
A+ 0.4
A+ 13.2
0.0
A+ 1.0
A+ 0.7
A+ 0.0
A+ 0.5
A+ 2.7
A+ 2.1
A+ 0.1
A+ 3.5
A+ 1.8
A+ 0.4
A+ 0.0
A+ 0.1
A+ 1.6
A+ 0.1
A+ 0.1
A+ 0.1
A+ 0.1
A+ 2.8
A+ 9.8
A+ 1.2
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%
Forming late-stage base with 61.15 buy point.
400
MOHAWK INDUSTRIES INC (MHK)

Grp 14
o$197.64 P G T INC (PGTI)
Grp 14
o$14.25 INTERFACE INC (TILE)
Grp 14
o$26.34
MANUFACTURES FLOOR COVERING PRODUCTS FOR RESIDENTIAL AND MAKES RESIDENTIAL IMPACT-RESISTANT ALUMINUM AND VINYL WIN- MANUFACTURES AND MARKETS MODULAR FLOORCOVERINGS FOR
COMMERCIAL APPLICATIONS IN THE U.S. AND EUROPE.
DOWS/DOORS UNDER THE WINGUARD AND OTHER BRAND NAMES.
COMMERCIAL, INSTITUTIONAL AND RESIDENTIAL MARKETS
13 Qtrs EPS ) 15%
Eps Due 7/31e
Acc/Dis C
+157% Ann. EPS Gro PE 28 Avg. D. Vol 438,900 Debt 259%

0 Qtrs EPS ) 15%
Acc/Dis A-
3 Qtrs EPS ) 15%
Acc/Dis A-
85-85 Index:
S&P 500:
437%
59.3%
85-85 Index
Performance 1/1/01 to 7/31/15

350
300
250
200
Nearly 5% past 188.39 buy point; RS line at new high.
Recovers 10-week line, but deep sell-off scars chart.
23% past 21.48 entry of cup-with-handle; profit-taking zone.
SABRE CORPORATION (SABR)

Grp 15
o$28.10 ALLERGAN PLC (AGN)
Grp 17
o$319.47 ELLIE MAE INC (ELLI)
Grp 18
o$79.26
PROVIDES END-TO-END TECHNOLOGY SOLUTIONS TO A BROAD RANGE DEVELOPS GENERIC AND BRANDED DRUGS FOR HYPERTENSION, PROVIDES MORTGAGE ORIGINATION SVCS THROUGH A NETWORK CONOF TRAVEL SUPPLIERS AND BUYERS LOCATED AROUND THE WORLD. SLEEP DISORDER, CONTRACEPTION, PAIN AND OTHERS.
NECTING OVER 109,000 PROFESSIONALS AND LENDERS.

1 Qtrs EPS ) 15%
Eps Due 11/11e
Acc/Dis A-

10 Qtrs EPS ) 15%
Eps Due 11/5e
R&D 8%
Acc/Dis A-

3 Qtrs EPS ) 15%
Eps Due 10/28
R&D 17%
Acc/Dis B+
Sup/Demand 83
In buy range from 315.10 cup with handle entry.
Steady climber is 18% past 67.10 buy point.
150
100
50
0
S&P 500
-50
Extended after clearing base with 26.53 buy point.
01 02 03 04 05 06 07 08 09 10 11 12 13 14 15
+
+
N
N
N
N
+
+
+
+
+
+
+
A6
INVESTORS.COM
Your
Weekly
Review
FAIR ISAAC CORP (FICO)

Grp 18
o$90.68 S S & C TECHNOLOGIES (SSNC)
Grp 18
o$67.81 ENVISION HEALTHCARE HLDG (EVHC)
Grp 19
o$44.26
DEVELOPS DECISION-MAKING SOFTWARE FOR FINANCIAL SERVICES, PROVIDES SOFTWARE FOR THE FINANCIAL SERVICES INDUSTRY TO PROVIDES PHYSICIAN-LED, OUTSOURCED MEDICAL SERVICES IN THE
INSURANCE, HEALTHCARE, RETAIL AND GOVERNMENT SECTORS.
SUPPORT INVESTMENT MANAGEMENT AND OTHER FUNCTIONS
U.S. WITH MORE THAN 20,000 AFFILIATED CLINICIANS.
1 Qtrs EPS ) 15%
Eps Due 11/4
R&D 11%
Acc/Dis C+
1 Qtrs EPS ) 15%
Eps Due 10/27
R&D 7%
Acc/Dis B+

1 Qtrs EPS ) 15%
Retreats after clearing 94.23 cup w/handle entry, thin.
Eases to 4% past 65.10 entry but low-volume breakout.
Holds near new high, 10% past 40.37 entry of shallow cup.
V C A INC (WOOF)
Grp 19
o$57.08 CULP INC (CFI)
Grp 20
o$29.92 FLEXSTEEL INDUSTRIES INC (FLXS)
Grp 20
$40.71
PROVIDES VETERINARY SERVICES THROUGH A NETWORK OF 643 HOS- MANUFACTURES UPHOLSTERY AND MATTRESS FABRICS FOR COMMER- MANUFACTURES UPHOLSTERED AND WOOD SOFAS, CHAIRS, SWIVEL
PITALS AND 59 DIAGNOSTIC LABORATORIES IN THE U.S. AND CANADA. CIAL AND RESIDENTIAL FURNITURE AND THE BEDDING INDUSTRY.
ROCKERS, CONVERTIBLE BEDDING UNITS, OCCASIONAL TABLES, DESKS
4 Qtrs EPS ) 15%
Acc/Dis B

Company
Vol
% Price
Chg Close
Acc EPS RS
P/E Dis Rtg Rtg
Symbol
Fair Isaac Corp

FICO 23 C
S S & C Technologi SSNC 27 B
Envision Healthcar EVHC 33 A
V C A Inc
WOOF 27 B
Culp Inc
CFI 19 B
Flexsteel Inds
FLXS 14 C
Hooker Furniture HOFT 20 B
Knoll Inc
KNL 17 B
Abiomed
ABMD 108 A
Cambrex
CBM 27 B
Edwards Lifescienc EW 35 B
Lemaitre Vascular LMAT 39 A
Merit Medical Syst MMSI 27 A
Neogen
NEOG 64 B
Vascular Solutions VASC 40 B
Natus Medical
BABY 33 B
Cantel Medical
CMN 41 B
Masimo Corp
MASI 28 B
Helen Of Troy
HELE 15 B
Prestige Brands
PBH 25 B
Usana Hlth Science USNA 24 A
B O F I Holding In
BOFI 24 A
Cape Bancorp Inc CBNJ 13 A
First Defiance Fin FDEF 14 B
Legacytexas Financ LTXB 22 C
G Iii Apparel Grou
GIII 30 B
Oxford Industries OXM 25 B
Equinix Inc
EQIX 75 A
Aetna
AET 16 B
Molina Healthcare MOH 21 A
89
90
90
86
89
87
94
90
99
99
96
88
86
85
95
90
92
89
86
96
96
96
87
93
96
95
87
97
91
97
91 +7
92 32
92 +2
89 +110
95 59
88 +3
92 51
87 46
99 +156
98 +64
90 +3
97 3
97 9
94 9
93 12
94 30
93 20
97 +66
91 4
94 +49
97 +112
97 +109
86 +1
88 5
89 28
96 28
92 36
89 20
92 14
97 10
90.68
67.81
44.26
57.08
29.92
40.71
24.07
24.34
94.32
50.00
144.28
13.27
25.24
57.53
37.58
45.43
54.25
42.34
90.75
48.28
156.84
130.42
10.90
38.17
29.85
69.91
84.36
280.00
116.40
76.32
0.01
0.22
0.54
4.45
0.33
+0.79
0.88
+0.14
+16.9
+0.75
7.88
0.97
0.32
0.66
+0.35
+0.27
0.63
+0.66
+2.97
+0.66
+32.2
+7.57
+0.29
0.28
0.54
2.32
+0.43
+1.09
+3.43
+0.89
Reverses, dives back below 57.17 buy point.
Profunds Ultra Sma

Profunds Ultra Sma
Hartford Healthcar
Schwab Health Care
Rydex Russell 2000
Rydex Russell 2000
Rydex Russell 2000
Profunds Ultra Sma
Allianzhealthe Sci
Icon Healthcare S
Fidelity Select Me
Emerald Growth A
Profunds Ultra Sma
Profunds Ultra Sma
Fidelity Select Me
Fidelity Select Me
Profunds Ultra Sma
Fidelity Select Me
Profunds Ultra Sma
Fidelity Select Ph
Rydex Russell 2000
Tocqueville Opport
Fidelity Nasdaq Co
Rydex Russell 2000
Lord Abbett Sec Mi
Fidelity Select Re
Rydex Russell 2000
Profunds Internet
Fidelity Select Me
Eaton V Worldwide
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+
0.2
0.3
1.2
0.6
0.0
0.0
0.0
0.1
0.6
0.9
2.9
0.2
0.1
0.1
0.5
1.4
0.1
0.7
0.2
1.2
0.1
1.4
0.0
0.0
0.6
4.5
0.1
3.2
4.6
2.2
+
+
+
+
N
N
N
N
+
+
+
+
+
Total Volume: 9,350,328

Last Qtr Eps +23%6 Last Qtr Sales -1%
Acc/Dis B
15 E
24 E
96 D
72 B
73 B+
Change: "18.8%
IMO
37.01 +0.65
386
38.37
27.18
33.89
90.92
30.00
FEN
CRF
STRP
PRK
TIS
26.20
18.47
23.26
87.31
26.52
180 +150
128 +63
270 +56
34 +38
111 +35
10 Most Active Stocks

EPS Rel Acc
Rnk Str Dis Stock Name
61
14
42
62
22
51
43
7
10
20
24 D+
8 C
5 C
16 D+
4D
3D
99 A+
5E
98 B
30 D+
SynrgyRsrcs
TriaglPtrl
NorthOilGas
Globalstr
NewGold
ActiniumPhr
Oragenics
Organovo
SynthticBiolg
CheniereEngy
10 Most % Up
5 Qtrs EPS ) 15%
Eps Due 10/28
R&D 3%
Acc/Dis B+
Sup/Demand 81

2 Qtrs EPS ) 15%
Eps Due 10/21
R&D 15%
Acc/Dis B

3 Qtrs EPS ) 15%
Extended from 2nd test of 10-week line after June breakout.
Testing support; gives up 147.40 cup w/ handle entry.
Thin stock well-extended after late April breakout.
DEVELOPS DISPOSABLE MEDICAL DEVICES FOR USE IN INTERVENTION- DEVELOPS DIAGNOSTIC TEST KITS FOR FOOD SAFETY, AND PHARMA- DEVELOPS MEDICAL DEVICES USED IN INTERVENTIONAL PROCEDURES
AL CARDIOLOGY AND RADIOLOGY.
CEUTICALS AND VACCINES FOR ANIMAL SAFETY.
BY CARDIOLOGISTS AND RADIOLOGISTS.
3 Qtrs EPS ) 15%
R&D 7%
Acc/Dis A
E
P R Grp Acc 52-Wk
S S Str Dis Hi Stock
73 82 C C 42.0 Libbey
For Thursday, August 6, 2015
BTI 118.6
.74
CDE
20 30 D D+
26 40 D E
5 34 B D+
4 75 B B
93 80 C+ C
.. 62 C B+
85.0 CheniereEngy
34.6 ChenierePart
26.1 CheniereEnrg
64.4 ConsTomoka
29.0 CoreMldng
61.4 DX S500VltyRs
.17
.08
21.90 +.70
56.63 1.37
18.10 .72
59.66 .37
LNG 64.81
CQP 29.85
CQH
CTO
CMT
VSPY
FGH
54 76 C D+ 13.3 HC2
HCHC
7.25
29.9 ImpacM
53.3 ImperialOil
32.1 IS MscHkSC
77.4 IS MscWldEtf
+.17
IMO 37.01 +.65
EWHS 24.63 .23
URTH 73.29 .79
IMH 20.75

2 Qtrs EPS ) 15%
R&D 15%
Acc/Dis B-
Triggers 8-week hold rule after breakout over 50.32.
Thin stock is back to 4% past 36.04 entry from cup base.
Extended 6% past 42.81 cup w/ handle buy point.
8,4
115,6
61,1
386,1
2,9
9,3
491,6
9,2
215,6
36,2
3 Qtrs EPS ) 15%
Eps Due 10/29e
Acc/Dis B+
First visit to 10-wk line after breakout over 49.76.
Extended after Feb. breakout; many pullbacks to 10-wk line.
HELEN OF TROY LTD (HELE)

Grp 23
o$90.75 PRESTIGE BRANDS HOLDINGS (PBH)
Grp 23
o$48.28 U S A N A HEALTH SCIENCE (USNA)
Grp 23
$156.84
MARKETS HAIR DRYERS, MIRRORS, HAIR STYLING ITEMS, FACIAL MARKETS OTC SORE-THROAT DRUGS, LIQUID BANDAGES, WART RE- MANUFACTURER AND NETWORK MARKETER OFFERING VITAMIN AND
CARE APPLIANCES, KITCHEN TOOLS AND STORAGE PRODUCTS.
MOVER, HOUSEHOLD CLEANING PRODUCTS AND OTHER ITEMS.
MINERAL SUPPLEMENTS, HEALTH FOODS AND SKIN CARE PRODUCTS
0 Qtrs EPS ) 15%
(Stocks Over $12)
+0.60
+0.70
+0.43
+0.65
+0.25
+0.15
+0.16
+0.14
+0.17
+0.30
2 Qtrs EPS ) 15%
R&D 2%
Acc/Dis B-
+26
87
18
52
+26
62
+4
+103
13
+29
43
Acc/Dis B-
Consolidating below 10-week line after failed breakout.
3 Qtrs EPS ) 15%
Eps Due 11/6e
4 Qtrs EPS ) 15%
Acc/Dis B
Extended from multiple tests of 10-week line.
LBY 37.07
.94 +56
+.53 14
.88 1x
+.05 34
Triggers 8% sell rule but then gaps up 11% past 141.09 entry.
HOLDING COMPANY FOR BOFI FEDERAL BANK OPERATING PRIMARILY HOLDING COMPANY FOR CAPE BANK OPERATING VIA 14 OFFICES IN HOLDING CO FOR FIRST FEDERAL BANK OF THE MIDWEST OPERATING
THROUGH THE INTERNET AND FROM ONE OFFICE IN SAN DIEGO, CA. CAPE MAY AND ATLANTIC COUNTIES, NJ.
VIA 33 OFFICES IN 14 COUNTIES IN OHIO, INDIANA AND MICHIGAN.
16 Qtrs EPS ) 15%
Eps Due 11/2
.26 28
Acc/Dis A+
Acc/Dis A
Sup/Demand 83
ST
66 96 B D 33.9 StrghtPath B STRP 23.26

61 24 E D+ 13.8 SynrgyRsrcs SYRG 10.15
+29
73 76 B+ A 57.2 Tompkns
TMP 53.62
+26
UVWXYZ
33k
90k 26 35 B B 13.0 Volt Info Sci VISI 9.80
Acc/Dis A-
B O F I HOLDING INC (BOFI)

Grp 25
o$130.42 CAPE BANCORP INC (CBNJ)
Grp 25
$10.90 FIRST DEFIANCE FINL (FDEF)
Grp 25
$38.17
Closing
Vol%
Symbol Price Chg Chg
14 .. 23 C E 16.0 NuvnDivCom CFD 10.80 .07 5

.. 70 C C 17.3 NuvnLg/StCmd CTF 16.32 .02 73
75 68 C B 17.0 Owens Realty ORM 14.53 .47 79k
+19
PQR
45
PARR 18.53 +.43 52k
18 77 43 B B 25.7 ParPetrol
PRK 87.31 1.41 +38
48 53 72 A B 90.9 ParkNatl
PFNX 18.61 1.95 43k
77k 2 99 A+ B 24.4 Pfenex
95 .. 36 C D 36.2 PS30YrTipTsy RINF 29.74 +.14 +217k
34 12 E D 18.6 Ring Energy REI 8.75 +.49 6
.49 +19k
IJKL
60 99 A+ D+
18 24 D B
.. 26 C C
.. 62 C B
0.32
0.60
0.94
1.41
0.75
MNO
AB
55 72 A B N H BritAmerTob
72 UniqueFabr
34 CheniereEnrg
43 ParPetrol
24 ImperialOil
79 EV NJMu
47 EVCAMu2
14 NeubrgrBrm
90 Delta
99 ImpacM
31 CentGold
E
P R Grp Acc 52-Wk
S S Str Dis Hi Stock
Closing
Vol%
Symbol Price Chg Chg

1 Qtrs EPS ) 15%
Eps Due 9/21
Acc/Dis B-
13.90
21.90
18.53
37.01
14.25
12.38
13.95
14.18
20.75
37.60
77
5
77
18
..
..
..
77
60
..
Acc/Dis A-
MERIT MEDICAL SYSTEMS (MMSI)

Grp 21
o$25.24 NEOGEN CORP (NEOG)
Grp 21
o$57.53 VASCULAR SOLUTIONS (VASC)
Grp 21
o$37.58
10.15
3.93
5.03
1.99
1.93
1.79
3.12
3.02
3.10
64.81
14
+15
+112
49
+108
15
+181
+8
+10
+19
Extended after huge breakout over 77 buy point.
MAKES ACTIVE PHARMACEUTICAL INGREDIENTS, PHARMACEUTICAL IN- DEVELOPS PRODUCTS TO TREAT ADVANCED CARDIOVASCULAR DISOR- DEVELOPS DISPOSABLE AND IMPLANTABLE VASCULAR DEVICES TO
TERMEDIATES AND OTHER PRODUCTS TO AID HUMAN THERAPEUTICS. DERS INCLUDING HEART VALVE AND PERIPHERAL VASCULAR DISEASE. ADDRESS THE NEEDS OF VASCULAR SURGEONS.
Closing Net Vol Vol% Eps Due 10/7

Price Up (100s) Chg
1.49
1.46
3.31
1.92
7.20
1.06
1.06
1.83
2.35
3.87
Acc/Dis B
4 Qtrs EPS ) 15%
Eps Due 10/30e
R&D 16%
Acc/Dis A
Sup/Demand 86
CAMBREX CORP (CBM)

Grp 21
o$50.00 EDWARDS LIFESCIENCES CP (EW)
Grp 21
o$144.28 LEMAITRE VASCULAR INC (LMAT)
Grp 21
$13.27
Closing Net Vol Vol% EPS Rel Acc

Price Up (100s) Chg Rnk Str Dis Stock Name
+0.53
+0.47
+0.24
+0.04
0.01
0.02
0.09
0.10
0.11
0.17
6 Qtrs EPS ) 15%
DEVELOPS PRODUCTS TO DETECT AND TREAT MEDICAL AILMENTS IN DEVELOPS INFECTION PREVENTION AND CONTROL DEVICES USED FOR DEVELOPS PATIENT MONITORING PRODUCTS WHICH INCLUDE A MONINEWBORN CARE.
DIALYSIS, ENDOSCOPY AND WATER PURIFICATION AND FILTRATION. TOR OR CIRCUIT BOARD AS WELL AS CONSUMABLES AND REUSABLES.
53.30 ImperialOil o
FT EnrgInc&Gr
CrnstTotR
StrghtPath B o
ParkNatl
OrchidPap
22% gain down to 7% from 37.94 entry from cup with handle.
Consolidating below 10-week line as buying demand dries up. Thin stock forms new base with 26.16 entry.

Stocks $12 and higher with at least { point change and 20,000 shares Last Qtr Eps +21%6 Last Qtr Sales +7%
traded for the day. Stocks up with EPS & Relative Strength 80 or more 2 Qtrs EPS ) 15%
R&D 9%
are boldfaced.
Acc/Dis B
EPS Rel Acc 52-Wk
Stock
Closing
Vol
Vol%
Rnk Str Dis
High Stock Name
Symbol
Price
Change (1000s) Change
..
..
66
53
68
Sell signal: Round tripped 15% gain from 29.29 entry.
Acc/Dis C
NATUS MEDICAL INC (BABY)

Grp 22
o$45.43 CANTEL MEDICAL CORP (CMN)
Grp 22
o$54.25 MASIMO CORP (MASI)
Grp 22
o$42.34
AMEX Stocks On The Move
18 24 B

MARKETS UPPER-MEDIUM PRICED RESIDENTIAL WOOD, METAL AND MANUFACTURES MEDIUM TO HIGH-END BUSINESS OFFICE SYSTEMS, DEVELOPS MEDICAL DEVICES DESIGNED TO ASSIST OR REPLACE THE
UPHOLSTERED LEATHER FURNITURE
FURNISHINGS, SEATING, STORAGE, TEXTILES AND FINE LEATHERS.
PUMPING FUNCTION OF THE HEART
Tight trade, resilient after June breakout over 21.69.
AMERICAN EXCHANGE

2 Qtrs EPS ) 15%
Eps Due 9/2
Acc/Dis B+
HOOKER FURNITURE CORP (HOFT)

Grp 20
$24.07 KNOLL INC (KNL)
Grp 20
o$24.34 ABIOMED INC (ABMD)
Grp 21
o$94.32
36 Mos % of 5 Qtrs EPS ) 15%

Perf Fund In Eps Due 9/10e
Rtg the Stk

Acc/Dis A-
Hits 20% profit-taking zone from 97.78 cup w/ handle entry.
Thin, low-priced stock extended from 9.99 buy point.
2 Qtrs EPS ) 15%
Acc/Dis B-
Thin issue is barely above 38.07 flat-base entry.
LEGACYTEXAS FINANC GRP (LTXB)

Grp 25
o$29.85 G III APPAREL GROUP INC (GIII)
Grp 26
o$69.91 OXFORD INDUSTRIES INC (OXM)
Grp 26
o$84.36
HOLDING COMPANY FOR VIEWPOINT BANK OPERATING VIA 31 OFFIC- MAKES MEN'S AND WOMEN'S COATS, JACKETS, PANTS AND OTHER MARKETS DRESS SHIRTS, SUITS, JEANS, FOOTWEAR, SPORTSWEAR
ES IN COLLIN, JACK AND WISE COUNTIES, TEXAS
SPORTSWEAR ITEMS UNDER LICENSED AND PROPRIETARY BRANDS. AND ACCESSORIES FOR MEN, WOMEN AND CHILDREN
Acc/Dis C+
Thin stock is 12% extended from 26.69 handle buy point.

2 Qtrs EPS ) 15%
Eps Due 9/1
Acc/Dis B
0 Qtrs EPS ) 15%
First test of 10-week line since breakaway gap in June.
May form new flat base with 90.10 buy point.
EQUINIX INC (EQIX)

Grp 27
o$280.00 AETNA INC (AET)
Grp 28
o$116.40 MOLINA HEALTHCARE INC (MOH)
Grp 28
o$76.32
Tune in Daily!
New Stock Ideas &
IBD Market Analysis Daily!
PROVIDES NETWORK-NEUTRAL COLOCATION, INTERCONNECTION AND PROVIDES MANAGED HEALTHCARE SERVICES NATIONWIDE THROUGH PROVIDES MANAGED HEALTHCARE SERVICES TO 1.9 MIL MEMBERS
MANAGED SERVICES
POS, PPO, HMO, HSA AND INDEMNITY PLANS TO 46 MIL MEMBERS. VIA GOVT-SPONSORED PROGRAMS FOR LOW-INCOME FAMILIES
2 Qtrs EPS ) 15%
Eps Due 10/27

2 Qtrs EPS ) 15%
Eps Due 10/28e

4 Qtrs EPS ) 15%
Eps Due 10/28
Acc/Dis A
Sup/Demand 91
Just 2% above 274.23 buy point of flat base.
Off highs; still extended from 110 buy point of flat base.
In buy range, 3% past 74.08 flat base buy point.
www.investors.com/IBDTV
2012 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered trademarks owned by Investors Business Daily, Inc.
UNITEDHEALTH GROUP INC (UNH)

Grp 28
o$122.04 AUTOBYTEL INC (ABTL)
Grp 30
o$15.82 FACEBOOK INC CL A (FB)
Grp 30
o$95.12
932.9M Shares 94 Comp. Rating 86 EPS RS 89 ROE 17% 9.7M Shares 95 Comp. Rating 92 EPS RS 96 ROE 14% 2158M Shares 98 Comp. Rating 94 EPS RS 92 ROE 18%
PROVIDES MANAGED HEALTHCARE SERVICES THROUGH VARIOUS CON- PROVIDES INTERNET MARKETING SERVICES THAT HELP AUTOMOTIVE PROVIDES A SOCIAL NETWORKING PLATFORM ENABLING MEMBERS
TRACTS TO OVER 85 MIL MEMBERS IN U.S. AND 20 OTHER COUNTRIES. DEALERS AND MANUFACTURERS SELL NEW AND USED VEHICLES
TO STAY CONNECTED WITH FRIENDS AND FAMILY.

Last Qtr Eps +15%6
2 Qtrs EPS ) 15%
Eps Due 10/14
Acc/Dis B+
+107% Ann. EPS Gro PE 18 Avg. Daily Vol 106,700 Debt 10% +70% Ann. EPS Gro PE 50 Avg. D. Vol 29,309,000 Debt 0%
Last Qtr Eps 0%6 Last Qtr Sales -3%
0 Qtrs EPS ) 15%
9 Qtrs EPS ) 15%
Trades sideways at 10-wk line; just above 121.95 buy point.
Forming double-bottom base with 17.21 buy point.
Acc/Dis B
Acc/Dis B
Extended 10% past 86.17 flat-base buy point.
ICON PLC (ICLR)

Grp 31
o$81.17 LUMINEX CORP (LMNX)
Grp 31
o$20.27 B N C BANCORP (BNCN)
Grp 33
o$23.00
PROVIDER OF CONTRACT CLINICAL RESEARCH SERVICES TO THE PHAR- DEVELOPS BIOLOGICAL TESTING SYSTEMS TO PERFORM DIAGNOSTIC HOLDING COMPANY FOR BANK OF NORTH CAROLINA OPERATING VIA
MACEUTICAL, BIOTECHNOLOGY AND MEDICAL DEVICE INDUSTRIES.
TESTS, DISCOVER AND DEVELOP NEW DRUGS AND IDENTIFY GENES. 48 OFFICES IN NC AND SC.

12 Qtrs EPS ) 15%
Eps Due 10/20
Acc/Dis B+
R&D 19%
9 Qtrs EPS ) 15%
Eps Due 10/17e
Acc/Dis A
Acc/Dis B
Your
Weekly
Review
A7
CARDINAL FINANCIAL CORP (CFNL)
Grp 33
o$23.78 CENTERSTATE BANKS INC (CSFL)
Grp 33
o$14.00 FIRST N B C BANK HLDG (FNBC)
Grp 33
$38.74 of Industry Group Relative Strength Rating. Vol % Change is this
30.2M Shares 97 Comp. Rating 94 EPS RS 91 ROE 10% 43.6M Shares 96 Comp. Rating 91 EPS RS 90 ROE 6% 17.2M Shares 97 Comp. Rating 95 EPS RS 85 ROE 14% weeks daily average compared with 50-day average. Stocks up 1 point
HOLDING COMPANY FOR CARDINAL BANK OPERATING THROUGH 32 HOLDING COMPANY FOR CENTERSTATE BANK OF FLORIDA OPERATING HOLDING COMPANY FOR FIRST NBC BANK SERVING THE NEW OR- or more with volume up at least 50% are boldfaced. Mutual fund data
OFFICES IN NORTHERN VA, WASHINGTON, D.C. AND MARYLAND.
THROUGH 58 OFFICES IN 20 FLORIDA COUNTIES.
LEANS METROPOLITAN AREA AND THE MISSISSIPPI GULF COAST
0% Ann. EPS Gro PE 18 Avg. Daily Vol 157,200 Debt 1%
Last Qtr Eps +48%6 Last Qtr Sales%
Extended 12% past 72.50 buy point in flat base.
Clears resistance near 20 in irregular pattern.
4 Qtrs EPS ) 15%
5 Qtrs EPS ) 15%
Acc/Dis A-
Thin stock extended 12% past 21.30 flat base entry.
Thin stock is 20% past 19.05 entry, in profit-taking zone.
Acc/Dis B
Well extended from 12.10 buy point and from 10-week line.
Acc/Dis A-
Just 1% past 38.28 buy point in consolidation.
FRANKLIN FINL NETWORK (FSB)

Grp 33
$23.96 HOME BANCSHARES INC (HOMB)
Grp 33
o$40.89 HOMETRUST BANCSHARES INC (HTBI)
Grp 33
$18.33
HOLDING COMPANY FOR FRANKLIN SYNERGY BANK OPERATING VIA HOLDING COMPANY FOR CENTENNIAL BANK OPERATING THROUGH 150 HOLDING COMPANY FOR HOMETRUST BANK OPERATING VIA 34 OFFIC11 BRANCHES IN WILLIAMSON & RUTHERFORD COUNTIES, TN.
BRANCHES IN 23 AR COUNTIES, 24 FL COUNTIES AND 1 AL COUNTY. ES IN WESTERN NORTH CAROLINA.
7 Qtrs EPS ) 15%
Eps Due 10/28e
1 Qtrs EPS ) 15%
2 Qtrs EPS ) 15%
Acc/Dis A+
Acc/Dis A+
Acc/Dis B+
Second visit to 10-week line after mid-May breakout.
Thin stock extended past 34.83 buy point of flat base.
Thin issue 9% extended from 16.82 buy point from cup base.
FIDELITY SOUTHERN CORP (LION)

Grp 33
o$19.27 NATIONAL COMMERCE CORP (NCOM)
Grp 33
$26.20 BANK OF THE OZARKS INC (OZRK)
Grp 33
o$44.32
HOLDING COMPANY FOR FIDELITY BANK OPERATING VIA 45 BRANCH- HOLDING CO FOR NATIONAL BANK OF COMMERCE AND UNITED LEGA- HOLDING CO FOR BANK OF THE OZARKS OPERATING VIA 159 OFFICES
ES IN 11 GEORGIA COUNTIES AND ONE FLORIDA COUNTY.
CY BANK OPERATING VIA 8 BRANCHES IN ALABAMA, 7 IN FLORIDA. IN AR, TX, GA, FL, NC, SC, AL, CA AND NY.
4 Qtrs EPS ) 15%
2 Qtrs EPS ) 15%
Eps Due 10/28e
Acc/Dis B
Acc/Dis B
Extended nearly 11% past 17.43 buy point of cup base.
Extended well past 22.55 IPO base breakout.
Last Qtr Eps +49%6 Last Qtr Sales%
3 Qtrs EPS ) 15%
Eps Due 10/12
HOLDING COMPANY FOR SOUTH STATE BANK OPERATING VIA 127 HOLDING COMPANY FOR UNITED COMMUNITY BANK OPERATING VIA DEVELOPS SOFTWARE FOR ORGANIZATIONS IN THE FINANCIAL, TRAVOFFICES IN SOUTH CAROLINA, NORTH CAROLINA AND GEORGIA.
121 OFFICES IN GEORGIA, NORTH CAROLINA AND TENNESSEE.
EL, TECHNOLOGY, TELECOM, AUTO AND ENERGY INDUSTRIES.
4 Qtrs EPS ) 15%
Well extended after late-Feb. breakout over 65.49.
Finding support in pullback to 10-week moving average.
Acc/Dis C+

Last Qtr Eps +28%6
4 Qtrs EPS ) 15%
Eps Due 8/12
Acc/Dis A-
PROVIDES SUPPLY CHAIN MANAGEMENT SOFTWARE TO DISTRIBU- OFFERS WORKERS' COMPENSATION, SPECIALTY PROPERTY AND CASU- OFFERS WORKERS' COMPENSATION INSURANCE FOCUSED ON SMALL
TORS, SUPPLIERS AND MANUFACTURERS VIA SPSCOMMERCE.NET.
ALTY AND SPECIALTY RISK AND EXTENDED WARRANTY INSURANCE. TO MID-SIZED EMPLOYERS ENGAGED IN HAZARDOUS INDUSTRIES.
Eps Due 11/3e
Dips below 72.94 flat base buy point.
Extended from 57.09 buy point of cup with handle.
Acc/Dis B+
Acc EPS RS
P/E Dis Rtg Rtg
Unitedhealth
UNH 19 B
Autobytel Inc
ABTL 18 B
Facebook Inc Cl A
FB 50 B
Icon Plc
ICLR 23 B
Luminex
LMNX 21 B
B N C Bancorp
BNCN 17 A
Cardinal Financial CFNL 18 A
Centerstate Bnks I CSFL 19 B
First N B C Bank H FNBC 13 A
Franklin Finl Netw
FSB 23 B
Home Bancshares HOMB 21 A
Hometrust Bancshar HTBI 37 A
Fidelity Southern
LION 11 B
National Comerce NCOM 34 B
Bank Of The Ozarks OZRK 24 C
South State Corp
SSB 19 C
United Cmnty Bks UCBI 18 C
Luxoft Holding Inc LXFT 26 A
S P S Commerce Inc SPSC 102 B
Amtrust Finl Svcs
AFSI 11 B
Amerisafe Inc
AMSF 15 A
First American Fin FAF 15 A
Fidelity Natl Fn F
FNF 19 B
Markel
MKL 26 A
Selective Ins Grp
SIGI 12 B
Hanover Insurance THG 14 A
United Fire Group UFCS 13 B
Universal Insuranc UVE 11 A
Cathay Genl Bancrp CATY 17 D
Heritage Commerce HTBK 23 A
86
92
94
95
88
95
94
91
95
99
91
91
98
99
98
92
91
98
91
91
91
95
87
87
92
90
98
96
92
97
Vol
% Price
Chg Close

36 Mos % of
Perf Fund In
Rtg the Stk
89 36 122.04 +0.64 Fidelity Select Me A+ 17.8 +

96 11 15.82 +0.48 Amg Managers Essex A+ 0.9
92 +3 95.12 +1.11 Profunds Internet
A+ 11.2 +
95 +6 81.17 +0.37 Oberweis Intl Opps A+ 2.3 +
89 +146 20.27 +3.04 Profunds Ultra Sma A+ 0.1 +
94 40 23.00 +0.48 Rydex Russell 2000 A+ 0.0 +
91 5 23.78 +0.42 Profunds Ultra Sma A+ 0.1 +
90 +21 14.00 +0.06 Profunds Ultra Sma A+ 0.0 +
85 48 38.74 +0.54 Emerald Growth A A+ 1.0 +
87 44 23.96 1.28 Rydex Russell 2000 A+ 0.0 N
93 +7 40.89 +1.07 Us Global Inv Holm A+ 2.3 N
87 +64 18.33 +1.19 Profunds Ultra Sma A+ 0.0 N
91 +40 19.27 0.17 Pnc Multi-Factor S A+ 1.2 +
89 68 26.20 0.10 Emerald Growth A A+ 0.2 N
90 62 44.32 +0.20 Profunds Ultra Sma A+ 0.2 N
96 30 60.29 2.47 Lord Abbett Sec Mi A+ 1.4 N
86 25 71.71 0.44 T Rowe Price Globa A+ 0.2
93 +65 66.52 2.99 Profunds Ultra Sma A+ 0.1
87 +36 49.45 0.60 Rydex Russell 2000 A+ 0.1
92 10 40.62 +0.04 Profunds Ultra Mid A+ 0.3
88 +6 39.17 +0.08 T Rowe Price Mid C A+ 1.7
90 21 881.52 8.23 Fidelity Select In
A+ 1.7
87 27 30.83 +0.02 Profunds Ultra Sma A+ 0.1
87 11 80.93 +0.08 Profunds Ultra Mid A+ 0.2
89 +74 36.51 +1.95 Profunds Ultra Sma A+ 0.0
95 +112 28.29 +0.87 Us Global Inv Holm A+ 1.4
89 27 32.48 +0.37 Profunds Ultra Sma A+ 0.2
94 +19 11.43 +0.34 Profunds Ultra Sma A+ 0.0
Take IBDs Workshops on

Your Own Schedule.
LEVEL 1
2nd test of 10-week after base breakout over 57.40.
S P S COMMERCE INC (SPSC)

Grp 34
o$71.71 AMTRUST FINANCIAL SVCS (AFSI)
Grp 36
o$66.52 AMERISAFE INC (AMSF)
Grp 36
$49.45
Last Qtr Eps +13%6
0 Qtrs EPS ) 15%
R&D 11%
Acc/Dis B
Symbol
Forming flat base with buy point at 48.78.
SOUTH STATE CORP (SSB)

Grp 33
o$78.62 UNITED COMMUNITY BANKS (UCBI)
Grp 33
$21.05 LUXOFT HOLDING INC CL A (LXFT)
Grp 34
$60.29
6 Qtrs EPS ) 15%
Eps Due 10/26
Acc/Dis C+
Company

Last Qtr Eps +25%6 Last Qtr Sales -1%
2 Qtrs EPS ) 15%
Acc/Dis A-
Just over 5% past 46.99 flat-base entry, out of buy area.
Level 1:
Beginning Strategies for Successful Investing
With the current volatility of the market, its never been
more important to use a time-tested, successful strategy for investing. The IBD Home Study Program makes
it easier than ever to learn our proven method for selecting stocks that have the traits of a big winner!
LEVEL 2
FIRST AMERICAN FINL CORP (FAF)

Grp 36
o$40.62 FIDELITY NATL FN FNF GP (FNF)
Grp 36
o$39.17 MARKEL CORP (MKL)
Grp 36
o$881.52
OFFERS TITLE INSURANCE POLICIES ON RESIDENTIAL AND COMMER- PROVIDES TITLE INSURANCE, ESCROW SERVICES AND SPECIALTY IN- OFFERS SPECIALTY INSURANCE PRODUCTS AND PROGRAMS FOR
CIAL PROPERTY AND ALSO OFFERS SPECIALTY INSURANCE.
SURANCE PRIMARILY IN CA, TX, FL, NY AND IL.
NICHE MARKETS. ALSO WRITES TREATY REINSURANCE CONTRACTS.

5 Qtrs EPS ) 15%
Eps Due 10/23e
Acc/Dis A-
-4% Ann. EPS Gro PE 19 Avg. D. Vol 1,136,500 Debt 47%

3 Qtrs EPS ) 15%
Eps Due 10/27
Extended 6% past 38.29 buy point of cup-shaped base.
Back near 39.23 buy point of cup-shaped base.
Acc/Dis B+
3 Qtrs EPS ) 15%
Eps Due 11/5e
Acc/Dis A-
Well extended from a 707.46 flat base buy point.
SELECTIVE INS GROUP INC (SIGI)

Grp 36
o$30.83 HANOVER INSURANCE GROUP (THG)
Grp 36
o$80.93 UNITED FIRE GROUP INC (UFCS)
Grp 36
$36.51
OFFERS COMMERCIAL AND PERSONAL LINES OF PROPERTY AND CASU- OFFERS PROPERTY AND CASUALTY INSURANCE INCLUDING PERSONAL OFFERS COMMERCIAL AND PERSONAL PROPERTY AND CASUALTY INALTY INSURANCE INCLUDING AUTO COVERAGE
AUTO AND HOMEOWNERS COVERAGE
SURANCE AND LIFE INSURANCE PRIMARILY IN TX, IA, CA, NJ AND MO.
Eps Due 10/27
Acc/Dis B
Just out of buying range from 29.23 cup w/ handle entry.
3 Qtrs EPS)15%
Eps Due 10/27
Acc/Dis A-

3 Qtrs EPS ) 15%
Extended past 74.09 flat-base-like entry.
Despite pullback, still extended 11% past 32.75 entry.
Acc/Dis B-
UNIVERSAL INSURANCE HLDG (UVE)

Grp 36
o$28.29 CATHAY GENERAL BANCORP (CATY)
Grp 37
$32.48 HERITAGE COMMERCE CORP (HTBK)
Grp 37
$11.43
OFFERS PROPERTY AND CASUALTY INSURANCE PRODUCTS INCLUDING HOLDING COMPANY FOR CATHAY BANK OPERATING VIA 33 BRANCHES HERITAGE BANK OF COMMERCE OPERATING VIA 11 OFFICES IN SANTA
WIND RISK COVERAGE TO HOMEOWNERS PRIMARILY IN FLORIDA.
IN CA AND 23 BRANCHES IN NY, MA, TX, WA, IL, NJ AND CHINA.
CLARA, ALAMEDA, CONTRA COSTA/SAN BENITO, CA.

Last Qtr Eps +41%6
4 Qtrs EPS ) 15%
Acc/Dis A-
Edges past 27.49 cup-with-handle buy point.
2 Qtrs EPS ) 15%
Acc/Dis D+
Testing 10-week line again but already extended.

2 Qtrs EPS ) 15%
Acc/Dis A
Gain from 9.49 flat-base entry hit 20%, a sell signal.
Level 2:
Intermediate Strategies for Successful Investing
Youll learn advanced market-tracking and screening
techniques developed by IBD national speakers. Youll
see the specific fundamental and chart-reading methods they use to find stocks with the greatest potential.
Youll also learn how to realistically spot market tops
and bottoms and keys for active, successful portfolio
management.
LEVEL 3
Level 3:
Advanced Strategies for Successful Investing
The Level 3 Home Study Program teaches you advanced holding and selling strategies, the intricacies
of portfolio management, and the importance of post
analysis.
Order Today!
Call:1-800-459-6706
or visit:
Investors.com/homestudy
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are
registered trademarks owned by Investors Business Daily.
A8
INVESTORS.COM
Your
Weekly
Review
OPUS BANK (OPB)

Grp 37
$37.91 PREFERRED BANK LOS ANGLS (PFBC)
Grp 37
$32.35 PACIFIC PREMIER BANCORP (PPBI)
Grp 37
o$19.12
PROVIDES COMMERCIAL AND PERSONAL BUSINESS BANKING IN CALI- HOLDING COMPANY FOR PREFERRED BANK OPERATING THROUGH 11 HOLDING COMPANY FOR PACIFIC PREMIER BANK OPERATING VIA 16
FORNIA, WASHINGTON AND ARIZONA THROUGH 60 OFFICES.
OFFICES IN LOS ANGELES, SAN FRANCISCO AND ORANGE COUNTIES. OFFICES IN LOS ANGELES, ORANGE AND 3 OTHER CA COUNTIES.
1 Qtrs EPS ) 15%
Acc/Dis B+
Thin stock extended after June breakout over 33.01.
Company
Symbol
Opus Bank
OPB 26 B
Preferred Bank La PFBC 16 B
Pacific Prmr Bncp PPBI 16 B
Western Alliance B WAL 19 C
Broadsoft Inc
BSFT 22 B
Dycom Industries
DY 33 B
Ambarella Inc
AMBA 46 A
Cavium Inc
CAVM 41 B
Walgreens Boots Al WBA 25 A
Hain Celestial
HAIN 39 B
Sanfilippo Jhn B S JBSS 21 B
J 2 Global Inc
JCOM 20 A
Enterprise Finl Sv EFSC 15 A
Ft Merch Cp Mun FRME 15 B
Heartland Finl Usa HTLF 14 A
Mainsource Finl MSFG 13 A
Privatebancorp
PVTB 20 B
Blackbaud Inc
BLKB 42 A
Fleetmatics Group FLTX 39 B
Manhattan Assoc MANH 48 B
Paycom Software In PAYC 112 B
Ultimate Software ULTI 79 B
Euronet Worldwide EEFT 24 A
Global Payments
GPN 23 A
Blackhawk Network HAWK 22 A
Heartland Pymnt Sy HPY 39 A
Total Sys Svc
TSS 21 B
Visa Inc Cl A
V 29 B
Vantiv Inc Cl A
VNTV 22 A
Cbrl Grp
CBRL 24 B
Chuy's Holdings In CHUY 41 B
Chipotle Mex Grill CMG 46 B
Popeyes Louisiana PLKI 33 B
Red Robin Grmt Brg RRGB 30 A
Ruths Hospitality RUTH 20 B
Starbucks Corp
SBUX 38 B
C D W Corp
CDW 15 A
Cognizant Tech A CTSH 24 B
Hackett Group Inc HCKT 19 A
Sapiens Intl Corp SPNS 31 B
Tyler Technologies TYL 58 B
Virtusa Corp
VRTU 30 B
Evercore Partners EVR 20 A
Marketaxess Hldgs MKTX 42 B
Smith A O
AOS 27 B
Comfort Sys U S A
FIX 33 A
Customers Bancorp CUBI 14 B
Eagle Bancorp Inc EGBN 19 B
Signature Bank
SBNY 22 B
Tristate Capital H
TSC 16 B
Arista Networks In ANET
Ixia
XXIA
Advance Auto Parts AAP
O'reilly Automot
ORLY
Ulta Beauty
ULTA
Norwegian Cruise L NCLH
Dr Horton
DHI
L G I Homes Inc
LGIH
Nvr
NVR
Team Health Hldgs TMH
Factset Rsrch
FDS
Morningstar Inc MORN
Verisk Analytics I VRSK
Colliers Intl Grou
CIGI
Jones Lang Lasalle JLL
Marcus & Millichap MMI
Valero Energy
VLO
CalMaine Foods CALM
Cadence Design Sys CDNS
Service Intl
SCI
Amn Healthcare
AHS
Kforce Inc
KFRC
I P G Photonics Co IPGP
Red Hat Inc
RHT
Foot Locker
FL
Ross Stores Inc
ROST
Shenandoah Telecm SHEN
Home Depot
HD
Tractor Supply Co TSCO
Constelltn Brands
STZ
Lithia Motors Cl A
LAD
Nice Systems
NICE
Equifax
EFX
Bright Horizns Fam BFAM
Argan Inc
AGX
Restoration Hardwa RH
Wisdomtree Investm WETF
Avolon Holdings Li AVOL
Amerco
UHAL
Zebra Tech Corp Cl ZBRA
Maximus
MMS
Middleby Corp
MIDD
Coresite Realty Co COR
Extra Space Storag EXR
Hdfc Bank
HDB
45
26
22
30
39
24
16
14
20
26
28
31
28
18
18
35
8
16
20
26
31
23
22
46
19
23
23
24
31
27
20
21
24
37
17
42
56
15
16
24
27
34
62
42
30
C
A
A
B
B
B
B
A
B
A
B
B
D
B
B
B
A
B
B
B
B
B
C
C
A
B
B
B
B
A
C
A
B
B
B
A
B
B
B
B
B
A
B
B
B

Acc/Dis B
Extended 8% past 29.95 flat base entry; thinly traded.
Acc/Dis B+
Thin stock extended 9% past 17.56 entry.
HOLDING COMPANY FOR BANK OF NEVADA AND TWO OTHER BANKS PROVIDES SOFTWARE FOR FIXED LINE, MOBILE AND CABLE SERVICE PROVIDES ENGINEERING, CONSTRUCTION, MAINTENANCE AND INSTALOPERATING IN NEVADA, ARIZONA AND CALIFORNIA VIA 40 OFFICES. PROVIDERS FOR DELIVERY OF VOICE AND MULTIMEDIA SERVICES
LATION SERVICES TO TELECOMMUNICATIONS PROVIDERS.
Last Qtr Eps -5%6 Last Qtr Sales +6%
0 Qtrs EPS ) 15%
Acc/Dis C-
Vol
% Price
Chg Close

5 Qtrs EPS ) 15%
WESTERN ALLIANCE BANCORP (WAL)

Grp 37
o$33.83 BROADSOFT INC (BSFT)
Grp 39
o$34.49 DYCOM INDS INC (DY)
Grp 39
o$63.34
Acc EPS RS
P/E Dis Rtg Rtg

12 Qtrs EPS ) 15%
Nearly 3% above 32.99 three-weeks-tight entry.
94 51
90 23
91 41
91 42
88 +192
98 34
99 52
87 23
93 23
93 +1
95 +9
91 +85
92 +81
88 34
94 +4
87 31
91 34
94 27
92 +19
97 41
97 +82
88 24
92
0
93 3
94 31
90 +125
93 +19
87 2
92 +21
91 40
96 +369
85 24
85 44
91 +5
92 +9
94 +16
85 +101
90 +62
97 21
97 +121
92 32
93 +40
85 4
95 38
89 23
98 +67
87 26
92 13
85 21
90 60
37.91
32.35
19.12
33.83
34.49
63.34
113.28
67.12
93.73
69.60
51.18
73.69
24.53
26.25
38.20
22.09
41.86
59.46
47.92
64.21
36.96
183.19
67.87
112.52
44.17
62.33
46.72
73.58
43.95
152.88
34.41
749.60
58.73
88.79
16.66
57.23
39.33
67.08
12.41
12.26
138.25
48.94
57.76
97.93
71.05
29.23
25.37
44.46
146.53
12.77
1.24
+0.83
+0.11
...
0.43
2.72
2.59
0.68
2.90
+1.62
0.81
+3.29
+0.40
+0.22
+0.52
+0.20
+0.52
1.70
+0.05
0.61
+4.96
1.02
0.63
+0.43
1.76
+0.03
+0.50
1.76
0.05
+0.99
+6.00
+7.37
1.95
2.86
0.87
0.70
+3.40
+3.98
0.39
+1.53
1.29
+1.00
1.04
+0.13
0.77
+1.59
+0.22
+0.06
+0.94
+0.14
Pnc Multi-Factor S
Rydex Russell 2000
Emerald Growth A
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultra Sma
Lord Abbett Sec Mi
Us Global Inv Holm
Rydex Dyn Ndq 100
Dws Health And Wel
Rydex Russell 2000
Profunds Internet
Rydex Russell 2000
Profunds Ultra Sma
Rydex Russell 2000
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultra Sma
Lord Abbett Sec Mi
Profunds Ultra Sma
Tocqueville Opport
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultra Mid
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultra Bul
Rydex Dyn S&P 500
Blackrock Mid Grow
Rydex Russell 2000
Lord Abbett Sec Mi
Profunds Ultra Bul
Profunds Ultra Sma
Lord Abbett Sec Mi
Profunds Ultra Sma
Us Global Inv Holm
Hartford Growth Op
Rydex Dyn Ndq 100
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultra Mid
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultra Mid
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultra Sma
Profunds Ultra Mid
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+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
A+
99
85
86
96
97
95
93
99
96
92
88
86
93
93
97
98
96
91
93
91
99
94
95
91
93
91
86
96
93
92
98
89
91
96
85
96
87
98
96
95
89
95
98
98
85
89 19
96 +103
90 41
92
0
93 30
96 +84
88
0
96 +198
85 24
87 +169
88 20
89 23
85
0
90 48
88 28
97 +19
89 3
94 18
85 42
93 5
98 +92
93 +190
89 5
87 33
92 27
91 20
88 +1
85 13
88 13
89 +10
93 16
94 +25
88 21
94 +10
88 32
88 24
97 7
96 +173
90 +64
92 1
89 +11
93 37
87 +32
90 33
88 26
81.58
15.59
172.74
241.18
164.80
60.14
28.62
23.90
1460.66
66.13
169.02
85.90
76.60
47.28
176.74
50.17
65.68
54.16
20.80
30.93
33.82
28.00
94.95
77.64
71.31
53.57
35.54
116.56
91.17
124.18
118.45
66.28
102.31
62.60
39.36
100.87
24.66
28.75
368.23
104.19
64.78
122.32
48.34
75.34
62.60
2.89
+2.39
1.47
+0.87
1.23
2.28
1.07
+4.36
29.4
1.28
+3.36
+0.71
1.51
+5.73
1.30
1.07
+0.08
...
0.17
+0.42
+4.39
+4.63
+2.73
1.44
+0.76
+0.41
+1.16
0.47
1.35
+4.16
1.24
+1.72
+0.18
+2.36
+0.48
0.59
0.24
+0.02
+8.86
3.44
3.43
0.38
1.86
+1.82
+0.13
Hartford Growth Op
Profunds Ultra Sma
Profunds Ultra Mid
Profunds Ultra Nas
Jp Morgan Mid Cap
Jp Morgan Mid Cap
Rydex Dyn S&P 500
Rydex Russell 2000
Profunds Ultra Mid
Us Global Inv Holm
Profunds Ultra Mid
Vanguard Consumer
Rydex Dyn Ndq 100
Rydex Dyn Ndq 100
Profunds Ultra Mid
Lord Abbett Sec Mi
Profunds Ultra Bul
Us Global Inv Holm
Profunds Ultra Mid
Profunds Ultra Mid
Fidelity Select Me
Profunds Ultra Sma
Profunds Ultra Mid
Rydex Dyn S&P 500
Profunds Ultra Mid
Profunds Ultra Nas
Profunds Ultra Sma
Rydex Dyn S&P 500
Rydex Dyn Ndq 100
Rydex Dyn S&P 500
Profunds Ultra Sma
Oppenheimer Intl S
Profunds Ultra Bul
Profunds Ultra Sma
Rydex Russell 2000
Profunds Ultra Sma
Profunds Ultra Sma
Turner Emerging Gr
Nicholas Fund
Profunds Ultra Mid
Profunds Ultra Sma
Us Global Inv Holm
Profunds Ultra Sma
Profunds Ultra Mid
Matthews India Inv
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+
A+
A+
A+
A+
A+
A+
A+
A
A+
A+
A+
A+
A+
A+
A+
2.0
0.0
0.4
0.2
0.1
0.1
3.5
1.5
2.1
0.6
0.0
1.4
0.0
0.1
0.0
0.0
0.2
0.2
0.7
0.3
0.5
0.3
0.2
0.4
0.1
0.1
0.0
0.8
2.4
0.2
0.8
0.1
0.1
0.9
0.0
2.4
1.3
0.8
0.0
0.0
0.3
0.1
0.1
0.2
0.3
0.1
0.0
0.1
0.4
0.0
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
+
N
+
+
+
+
+
+
+
Forming potential base but still below 10-week line.
1st test of 10-week line since breakout past 50.58 entry.
DESIGNS SYSTEM-ON-A-CHIP SEMICONDUCTOR PROCESSING SOLU- DESIGNS SYSTEM-ON-A-CHIP ICS FOR NETWORKING, TELECOM, STOR- OPERATES 8,309 DRUGSTORES INCLUDING MAIL SERVICE AND HOME
TIONS USED IN CAMERAS FOR SECURITY/SURVEILLANCE MARKETS. AGE, WIRELESS, SECURITY, AND VIDEO MARKETS.
CARE FACILITIES IN 50 STATES, D.C., PUERTO RICO

Third test of 10-week since breakout is not proper entry.

Last Qtr Eps +17%6
11 Qtrs EPS)15%

Last Qtr Eps +23%5
2 Qtrs EPS ) 15%
Eps Due 10/5
Acc/Dis A+
June breakout past 73.90 entry failed; stuck below 10-wk line. Just above 93.52 entry from shallow cup base.
HAIN CELESTIAL GROUP (HAIN)

Grp 42
o$69.60 SANFILIPPO JOHN B & SON (JBSS)
Grp 43
$51.18 J 2 GLOBAL INC (JCOM)
Grp 44
o$73.69
MANUFACTURES AND DISTRIBUTES NATURAL AND ORGANIC FOOD PROCESSES, MARKETS AND DISTRIBUTES VARIOUS NUTS INCLUDING PROVIDES INTERNET-BASED FAX, VOICEMAIL, EMAIL AND CALL HANPRODUCTS AND PERSONAL CARE PRODUCTS.
PECANS, CASHEWS, PEANUTS, WALNUTS AND ALMONDS
DLING SERVICES WORLDWIDE.
Last Qtr Eps +2%6
Eps Due 8/18
Acc/Dis B
Up 5% from 66.45 buy point of base on base.
Last Qtr Eps +76%5Last Qtr Sales+20%
Eps Due 8/17
Acc/Dis B-
Consolidates with sideways action; thinly traded.
Last Qtr Eps +18%5
1 Qtrs EPS ) 15%
Eps Due 11/5e
Acc/Dis A-
Just above 72.60 entry from 19-week consolidation.
ENTERPRISE FINL SERVICES (EFSC)

Grp 45
$24.53 FIRST MERCHANTS CORP MUN (FRME)
Grp 45
$26.25 HEARTLAND FINANCIAL USA (HTLF)
Grp 45
$38.20
HOLDING CO FOR ENTERPRISE BANK AND TRUST OPERATING VIA 16 HOLDING COMPANY FOR FIRST MERCHANTS BANK OPERATING VIA HOLDING COMPANY FOR DUBUQUE BANK AND TRUST & 10 OTHER
OFFICES IN ST. LOUIS AND KANSAS CITY, MO AND PHOENIX, AZ.
106 BRANCHES IN 26 INDIANA, 2 OHIO AND 2 ILLINOIS COUNTIES.
BANKS OPERATING VIA 86 OFFICES IN IOWA & 9 OTHER STATES.
-1% Ann. EPS Gro PE 15 Avg. Daily Vol 32,900 Debt 139%
3 Qtrs EPS ) 15%
Eps Due10/21
Acc/Dis A+
0 Qtrs EPS ) 15%
Eps Due 10/21
Acc/Dis B-
-2% Ann. EPS Gro PE 14 Avg. Daily Vol 53,300 Debt 80%
4 Qtrs EPS ) 15%
Eps Due 10/26
Acc/Dis A
Thinly traded stock extended 13% from 21.74 buy point.
Extended 9% past 24.05 flat-base buy point.
Thinly traded; rising from support at 10-week moving avg.
MAINSOURCE FINL GRP INC (MSFG)

Grp 45
$22.09 PRIVATEBANCORP INC (PVTB)
Grp 45
o$41.86 BLACKBAUD INC (BLKB)
Grp 46
o$59.46
HOLDING COMPANY FOR MAINSOURCE BANK OPERATING VIA 80 OFFIC- HOLDING CO FOR THE PRIVATE BANK AND TRUST OPERATING VIA 34 PROVIDES FUNDRAISING, FINANCE MANAGEMENT AND ADMINISTRAES IN ILLINOIS, INDIANA, OHIO AND KENTUCKY.
OFFICES IN IL, CO, CT, IA, GA, MI, MO, WI, OH AND KS.
TION SOFTWARE APPLICATIONS FOR NON-PROFIT ORGANIZATIONS.
2 Qtrs EPS ) 15%
Acc/Dis A+
5% past 21.03 cup-with-handle entry; extremely thin.
0 Qtrs EPS ) 15%
Acc/Dis B
Up 22% past 34.27 entry, in profit-taking zone.
2 Qtrs EPS ) 15%
R&D 14%
Acc/Dis A-
Extended after March breakout; many visits to 10-week line.
FLEETMATICS GROUP PLC (FLTX)

Grp 46
o$47.92 MANHATTAN ASSOCIATES INC (MANH)
Grp 46
o$64.21 PAYCOM SOFTWARE INC (PAYC)
Grp 46
o$36.96
IRELAND-BASED DEVELOPER OF WEB-BASED AND MOBILE FLEET MAN- DEVELOPS SUPPLY CHAIN MANAGEMENT SOFTWARE FOR MANUFAC- PROVIDES CLOUD-BASED HUMAN CAPITAL MGMT SOFTWARE THAT
AGEMENT SOFTWARE FOR SMALL AND MEDIUM-SIZED BUSINESSES. TURERS, DISTRIBUTORS, RETAILERS, TRANSPORTATION PROVIDERS. MANAGES EMPLOYMENT LIFE CYCLE FOR EMPLOYERS & EMPLOYEES.

Last Qtr Eps +74%6
3 Qtrs EPS ) 15%
Eps Due 8/6e
1.3
Acc/Dis B0.1
0.7
0.5
1.6
1.5 + Near 48.06 cup-with-handle buy point.
0.1 +
ULTIMATE SOFTWARE GROUP (ULTI)
Grp 46
o$183.19
0.0
26.9M Shares 98 Comp. Rating 96 EPS RS 88 ROE 27%
0.6 DESIGNS WEB-BASED PAYROLL AND WORKFORCE MANAGEMENT
2.0 SOFTWARE FOR ORGANIZATIONS IN THE U.S. AND CANADA.
0.4 +44% Ann. EPS Gro PE 79 Avg. Daily Vol 318,100 Debt 1%
0.1 + Last Qtr Eps +35%5
0.3 1 Qtrs EPS ) 15%
R&D 17%
0.3
Acc/Dis B
0.5
Sup/Demand 77
0.9
0.2
1.6
0.4 Just below 183.35 buy point of cup-shaped base.
0.4
0.4
0.0
0.2
0.1
0.6
0.4
0.1
0.8
0.3
0.1
0.2
1.7
0.1
0.1
0.0
0.2
0.2
0.9
2.8
0.3
0.3
2.8
0.1
0.5
0.1
2 Qtrs EPS ) 15%
Eps Due 8/24
Acc/Dis B
AMBARELLA INC (AMBA)

Grp 40
o$113.28 CAVIUM INC (CAVM)
Grp 40
o$67.12 WALGREENS BOOTS ALLIANCE (WBA)
Grp 41
o$93.73
36 Mos % of 7 Qtrs EPS ) 15%

Perf Fund In Eps Due 9/2
Rtg the Stk
86
95
93
85
87
99
99
85
88
89
86
87
90
89
94
92
92
85
99
97
99
96
93
86
98
90
96
95
90
90
95
97
95
90
93
93
93
93
98
86
97
93
89
97
95
92
88
96
95
92

Last Qtr Eps +14%6
0 Qtrs EPS)15%
Eps Due 11/3
Acc/Dis B

Last Qtr Eps +28%6
11 Qtrs EPS ) 15%
Eps Due 10/19
R&D10%
Acc/Dis B-
Last Qtr Eps +150%6
Eps Due 11/4e
R&D 3%
Acc/Dis B-
Extended 7% above 60.08 buy point of late-stage base.
Double-bottom base shows 39.27 buy point.
EURONET WORLDWIDE INC (EEFT)

Grp 47
o$67.87 GLOBAL PAYMENTS INC (GPN)
Grp 47
o$112.52
47.7M Shares 97 Comp. Rating 93 EPS RS 92 ROE 21% 65.1M Shares 94 Comp. Rating 86 EPS RS 93 ROE 28%
PROVIDES ATM, POINT-OF-SALE AND CARD OUTSOURCING SERVICES PROVIDES ELECTRONIC PAYMENTS TRANSACTION PROCESSING TO
AS WELL AS EFT SOFTWARE AND PREPAID SERVICES TO RETAILERS CONSUMERS, MERCHANTS, CORPORATIONS, FINANCIAL INSTITUTIONS
10 Qtrs EPS)15%
Acc/Dis A-
Extended after flat-base breakout past 62.50.
0 Qtrs EPS ) 15%
Eps Due 9/30
Acc/Dis A-
Extended from 86.81 entry and several tests of 10-week line.
BLACKHAWK NETWORK INC (HAWK)

Grp 47
o$44.17 HEARTLAND PAYMENT SYS (HPY)
Grp 47
o$62.33 TOTAL SYSTEM SERVICES (TSS)
Grp 47
o$46.72
OPERATES A PAYMENT NETWORK IN THE U.S. AND 21 OTHER COUN- PROVIDES BANKCARD PAYMENT PROCESSING SERVICES TO MER- PROVIDES ELECTRONIC PAYMENT PROCESSING AND RELATED SERVICTRIES TO OFFER GIFT CARDS AND OTHER PREPAID PRODUCTS
CHANTS IN THE U.S.
ES TO FINANCIAL AND NONFINANCIAL INSTITUTIONS
+36% Ann. EPS Gro PE 22 Avg. Daily Vol 607,800 Debt 129% -3% Ann. EPS Gro PE 39 Avg. Daily Vol 208,000 Debt 209%
3 Qtrs EPS)15%
2 Qtrs EPS ) 15%
Easing, but still 9% past 40.67 entry from consolidation.
Acc/Dis A+
Extended from consolidation, but stock is thinly traded.

3 Qtrs EPS ) 15%
Eps Due 10/26
Acc/Dis B
Hit 20% profit target from 39.35 entry; take profits.
VISA INC CL A (V)

Grp 47
o$73.58 VANTIV INC CL A (VNTV)
Grp 47
o$43.95 CRACKER BARRL OLD CNT ST (CBRL)
Grp 49
o$152.88
1931M Shares 95 Comp. Rating 95 EPS RS 87 ROE 20% 143.0M Shares 97 Comp. Rating 90 EPS RS 92 ROE 45% 23.7M Shares 91 Comp. Rating 90 EPS RS 91 ROE 27%
PROVIDES GLOBAL PAYMENT SOLUTIONS IN SUPPORT OF THE CREDIT PROVIDES A SUITE OF PAYMENT PROCESSING SERVICES TO RETAIL- OPERATES 633 FULL-SERVICE CRACKER BARREL RESTAURANTS IN 42
AND DEBIT PAYMENT PROGRAMS OF FINANCIAL INSTITUTIONS.
ERS, MERCHANTS AND FINANCIAL INSTITUTIONS ACROSS THE U.S.
STATES WITH PLANS TO OPEN 6 TO 7 IN 2014-15.

Eps Due 10/27
Acc/Dis B
Slipping, but still 5% past 70.12 entry in flat base.

6 Qtrs EPS ) 15%
Eps Due 10/28
Acc/Dis A-
Last Qtr Eps +21%6
3 Qtrs EPS ) 15%
Eps Due 9/15
Acc/Dis B
Sup/Demand 89
7% past 41.19 buy point after breakaway gap.
Recovers after 8% loss rule is triggered from 160.04 entry.
AFTER MARKET
IBD New Issues Index
A9
Leading New Issues
Aimmune Therapeutics Jumps With IPO
Offering
Company
Symbol Date
Shake Shack Cl A SHAK 1/30/15
Spark Therapeutcs ONCE 1/30/15
PRA Hlth Sciences PRAH 11/13/14
Inotek Pharmactcls ITEK 2/18/15
Fitbit Inc Cl A
FIT 6/18/15
Seres Therapetcs MCRB 6/26/15
Shopify Inc Cl A SHOP 5/21/15
Juno Therapeutics JUNO 12/19/14
The biotech company is developing therapies

for treating allergies to peanuts and other
foods. Aimmune TherapeuticsAIMT raised $160
million by offering 10 million shares at 16, the
high end of its range and above original plans to
offer 8.3 million shares. The stock rose 51%
from the IPO price to close at 24.10. Rivals include October IPO DBV TechnologiesDBVT.
Offering
price
21.00
23.00
18.00
6.00
20.00
18.00
17.00
24.00
Current
price
64.66
58.14
42.09
13.78
44.60
40.05
36.28
44.81
EPS Industry
%Chg Rtg group
207.9 43 Retail-Restaurants
152.8 2 Medical-Biomed/Biotech
133.8 80 Medical-Research Eqp/Svc
123.0 84 Consumer Prod-Electronic
113.4 53 Internet-Content
Lead
underwriter
J P Morgan
J P Morgan
Jefferies & Co
Cowen And Co
Morgan Stanley
Goldman Sachs & Co
Morgan Stanley
Morgan Stanley
THE NEW AMERICA

INDUSTRY TRENDS
New America Archive
Whats Curbing Back-To-School Retail Sales?

BY MARILYN MUCH
Retailers headed into the back-toschool selling season posting soft

sales gains as unseasonably hot
weather dampened apparel sales
and consumers remained cautious
in their spending amid worries
over their future buying power.
The lackluster results send a signal that retailers may have some
tough going during the key back-toschool buying period, which started in late July and runs through
mid-September.
July sales at stores open at least a
year rose just 0.3% vs. a year earlier, said Ken Perkins, president of
Retail Metrics, in a report out
Thursday. Analysts expected a
0.2% gain.
The report includes only an estimate for major apparel retailer
GapGPS, which will report July
same-store sales on Monday. It
also includes just an estimate for
PriceSmartPSMT.
The sluggish performance in July
follows a flat showing in June.
Only giant warehouse club operator CostcoCOST and Victorias Secret
parent L BrandsLB beat views.
Where Did The Teenagers Go?

What is a little bit concerning as
we set up for back-to-school is we
had two teen apparel retailers,
Buckle and Zumiez, which posted
double-digit declines in July samestore sales, Perkins told IBD.
Thats not the type of momentum
(we) want to see heading into the
key back-to-school selling season.
Action sports retailer ZumiezZUMZ
saw a 7.6% drop in its July samestore sales, below views for a 3.5%
decline. July became the fifth
straight month that Zumiez missed
expectations.
BuckleBKE posted an 8.1% decline
in July same-store sales, well short
of forecasts for a 0.7% gain.
Retailers were hurt by a few factors in July. The unseasonably
warm weather across much of the
U.S. during the month had an adverse impact on initial back-toschool apparel sales.
Also, several Southern states
shifted their tax holiday from July
to August, which was a drag on
sales, Perkins adds.
Most importantly, consumers
are very cautious because they
Shoppers checked out warehouse store Costco in July. It and L Brands

were the only retailers in a 10-company index beating sales estimates.
Monthly Same-Store Sales Growth

Retail Metrics index
Includes 10 retailers: apparel stores, discounters and drugstores
7
6
5
4
3
2
1
0
-1
He says the months performance

was slightly better than the past
few months because the core demand in July, which excludes the
impact of gasoline and foreign exchange on Costco, was higher than
it has been recently.
He says the pace of the core demand is around 5%, including his
estimate for Gap.
Thats a significant number and
would be the best performance
since February, he said. It shows
that theres a little more demand.
Still, he forecasts same-store
sales will be flat to up 1% in August.
Some of the spending pulled from
July due to the tax holiday shift
will flow into August, he says.
He sees a moderate increase of
about 2% in back-to-school spending. That would be along the same
lines of back-to-school spending
the last couple of years, Niemira
says.
Back-to-school is shaping up to
be very competitive, particularly in
teen apparel, said Perkins.
Bargain-Hunting To Shine?
July:
0.3%
0
12
13
14
15
Source: Retail Metrics
have seen very little improvement

in their overall earnings, said Perkins. The consumer mood is one
of continued caution. Theyre nervous about their future earnings potential and their ability to see any
wage increase.
Car Sales Draw Dollars

Another drag on retail spending
is the fact that auto sales, which
have been increasing at a strong
pace, are taking money away
from traditional retailers, says Perkins. High new car payments
most likely are pulling money
away from spending on other discretionary items, Perkins adds.
Costcos beat was the reason
Julys showing was slightly ahead
of expectations, says Perkins.
The giant warehouse club and
typical top retail performer reported July same-store sales Wednesday night that were flat with a year
earlier, ahead of forecasts for a

-0.2% decline. Its core U.S. samestore sales, backing out gasoline
and foreign exchange, rose a solid
6% from a year earlier, ahead of
views for a 5.7% rise.
L Brands also had a good month.
The company reported a 3% increase in July same-store sales,
crushing forecasts for a 1.9% gain.
The company also increased its
second-quarter earnings guidance
to a range of 66 cents to 68 cents a
share, vs. its previous guidance of
60 cents to 65 cents.
Regional discount chain Stein
MartSMRT posted a 3% increase in
July same-store sales, slightly
below views for a 3.5% gain.
Gap is estimated to see a 2.7% decline in July same-store sales.
Michael Niemira, chief economist
at research firm The Retail Economist, calculates July same-store
sales rose 0.5% vs. a year earlier.
IPO Filings Soon To Be Priced

Symbol/
Shares Estimated Mkt Value
Company
Exchange
(000)
Price
($Mil) Industry Group
Houlihan Lokey Inc Cl A HLI/NSE
13,059 22.0 24.0 1517.9 FinanceInvest Bnk/Bkrs
Los Angeles, CA. Provides mergers and acquisitions, financing and restructuring services
P/E Ratios:
Co / Grp
Lead Underwriter
19/ 33
Bofa Merrill Lynch.
n.a./ 106 Morgan Stanley.

Global Blood Therapeutic GBT/NDQ 6,900 16.0 18.0 516.7 MedicalBiomed/Biotech
San Francisco, CA. Develops small molecule therapeutics to treat sickle cell diseases and other nonmalignant bloodbased disorders.
CNFR/NDQ 5,290 11.0 13.0 124.8 InsuranceProp/Cas/Titl
n.a./ 17 B M O Capital Markets.
Conifer Holdings Inc
Birmingham, MI. Offers specialty property and casualty insurance products through independent agents in 43 states and D.C.
GCAA/NDQ 6,153 13.0 15.0 271.7 MedicalProducts
n.a./ 57 Bofa Merrill Lynch.
G C Aesthetics plc
Ireland. Irelandbased manufacturer of silicone breast implant products sold in EMEA, Latin America and AsiaPacific
RMI/NDQ 4,370 19.0 20.0 143.4 FinanceProperty Reit
n.a./ 53 Robert W Baird & Co.
Riverbanc Multifamily
Charlotte, NC. REIT that invests directly in or secured by 16 multifamily apartment properties with 5,623 apartment units
BOXL/NDQ 2,091 10.0 12.0 99.0
Consumer ProdElectronic n.a./ 25 Aegis Capital Corp.
Boxlight Corp Cl A
Lawrenceville, GA. Develops interactive visual imaging technology for schools, universities, businesses and government agencies.
He sees off-price retail as being

the best performing segment for
back-to-school. Off-price retail operators TJX Cos.TJX and Ross
StoresROST as well as Stein Mart
should see relatively decent traffic for back-to-school, he says. So
should giant discounters WalMart StoresWMT and TargetTGT as
well as value price department
store operator KohlsKSS, he says.
Niemira says the one category
where he is looking for a little more
strength for back-to-school is
shoes.
Separately, industry experts also
forecast footwear will be a hot item
for back-to-school. The bets are in
that players like NikeNKE, Under ArmourUA and Skechers USASKX will
be among the beneficiaries of the
expected strong demand for footwear for back-to-school.
Perkins expects the back-toschool season to be a little more
prolonged, with more purchases
taking place in September.
Issue Date Symbol Company Name

6/12/15
6/22/15
7/14/15
5/22/15
6/19/15
ABBV
ACHC
ADS
AHS
ANET
AbbVie
Acadia Healthcare
Alliance Data Systems
AMN Healthcare
Arista Networks
6/29/15
6/9/15
8/7/15
7/31/15
8/6/15
6/25/15
CBM
CBG
CELG
CMG
CYH
CRTO
Cambrex
CB Richard Ellis
Celgene
Chipotle Mexican Grill
Community Health
Criteo
6/8/15
6/18/15
7/15/15
6/15/15
DPLO
EGRX
EW
ESNT
Diplomat Pharmacy
Eagle Pharma
Edwards Lifesciences
Essent Group
6/17/15
6/23/15
7/28/15
7/21/15
7/8/15
6/24/15
FIT
GILD
GPRO
HBI
HW
ILMN
FitBit
Gilead Sciences
GoPro
Hanesbrands
Headwaters
Illumina
7/29/15
5/27/15
7/9/15
6/30/15
6/4/15
6/10/15
6/2/15
6/26/15
JAZZ
KCG
LAD
LXFT
MTSI
MMI
VAC
MCK
Jazz Pharmaceuticals
KCG Holdings
Lithia Motors
Luxoft
Macom Technology
Marcus & Millichap
Marriott Vacations
McKesson
7/6/15
7/23/15
6/1/15
7/1/15
6/16/15
5/21/15
8/5/15
7/2/15
MLNX Mellanox Tech

MOH Molina Healthcare
MOMO Momo
NSA National Storage
NCLH Norwegian Cruise
PZZA Papa John's
PLNT Planet Fitness
REGN Regeneron Pharma
7/7/15
7/30/15
7/13/15
7/22/15
5/29/15
5/28/15
6/3/15
5/26/15
7/16/15
7/17/15
8/3/15
6/11/15
8/4/15
RENT
RH
CRM
SWKS
SEDG
TASR
THC
TXRH
TYL
ULTA
VRX
WING
ZBRA
Rentrak
Restoration Hardware
Salesforce.com
Skyworks Solutions
SolarEdge Tech
Taser International
Tenet Healthcare
Texas Roadhouse
Tyler Technologies
Ulta Beauty
Valeant Pharma
Wingstop
Zebra Tech
TPP Covers More Than Goods Tariffs

TPP FROM A1
The TPP would bind the U.S.

and 11 other nations in a trade partnership that goes far beyond lowering tariffs on the goods sector
that is the typical focus of bilateral
deals. It would also cover rules for
intellectual property and market
access for service firms, both big
pluses for U.S. companies.
Rules Of The Road

Finally, the TPP would extend environmental and labor regulations
with which participating nations
must comply. Thats among the reasons Obama has described the
agreement as an effort to establish
rules of the road for international
trade.
Hes warnedtrade-skeptical Democrats that if the U.S. backs out,
China will end up setting the rules.

Yet U.S. deal opponents are skeptical that nations such as Vietnam
and Malaysia will be held accountable.
The TPP deal is expected to provide a significant boost to Vietnams growth rate and exports
when tariffs for U.S.-bound garments drop to zero, Global Insight
chief Asia-Pacific economist Rajiv
Biswas wrote last week.
One of the remaining sticking
points is over rules that would require state-owned enterprises,
which account for a large share of
economic activity in some TPP
countries, to compete on a level
playing field with the private sector. On a similar note, the U.S. government would open its procurement to TPP countries, effectively
waiving Buy American policies.
10/ 21
Bofa Merrill Lynch.
Philadelphia Energy Cl A PESC/NSE 16,917 15.0 18.0 1496.7 Oil&GasRefining/Mktg
Philadelphia, PA. Engaged in the refining of petroleum products and the operation of an unloading terminal in Philadelphia, PA.
13,225 12.0 14.0 718.6 FinanceProperty Reit
n.a./ 53 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.
Cable Operators Getting Choosier On Channels

CABLE FROM A1
said on its earnings call that some

of the content companies would
suffer dramatically if theyre left
out of channel packages.
If we had our druthers, wed buy
our product a la carte, he added.
The pay-TV industry is still far
from offering consumers a la
carte pricing letting subscribers pick each individual channel
they want and just paying for
those. Media companies negotiate
deals that require pay-TV companies to carry popular channels as
well as some with low viewership.
Viacom leads with 25 basic
cable networks, including MTV,
Nickelodeon and Comedy Central.
Disney follows with 22 channels,
Comcasts NBCUniversal with 16,
Fox with 14, DiscoveryDISCA with 13
and Time Warner at 11, says an
RBC Capital report. Analyst David

Bank said Viacom and Discovery
havemoreexposureto smallerbundles than Time Warner, Scripps
Networks InteractiveSNI or CBS.
In 2014, cable channel subscribers fell hardest at Viacom, followed
by Scripps and Fox, says RBC Capital. But rising per-subscriber fees
have been offsetting the declines
at most media companies.
Reacting to Disneys ESPN guidance, Fox said on its post-earnings
call that its growing distribution
for channels aimed at younger
viewers.
Streaming Is No Panacea
Its questionable whether media
companies can offset slowing revenue growth from affiliate fees by
selling content to online, subscription video providers such as Netflix, Amazon.comAMZN and Hulu, an-
alysts say. Time Warner and CBS

in late 2014 went direct to consumers, offering Web versions of HBO
and broadcast content, respectively.
For cable TV firms such as Comcast and Charter, the question is
whether their dominance in selling
high-speed Internet services will
enable them to weather the storm
amid increased regulatory scrutiny, says Craig Moffett, analyst at
MoffettNathanson.
Cable operators are, first and
foremost, infrastructure providers. And theyve got the winning infrastructure, he said in an email.
Still, Comcast is down 6% in the
past two sessions, with Charter off
about 2% though both pared losses Thursday. Dish is up 4%.
Meanwhile, Netflix rose 2% on
Thursday to a new closing high,up
nearly 11% for the week.
Chart Education
By Expert Portfolio
Managers!
For the First Time, IBDs Chart School
is Now Available in a Home Study Program!
This advanced workshop, taught by ONeil Data
Systems, Inc. Portfolio Managers Charles Harris
and Mike Webster, is filled with lessons on how to
enhance positions, find IPOs ready to break out,
and understanding charts at a deeper level. Chart
School will help you maximize gains, protect your
capital, enhance existing positions and much more!
Home
Study
CALL NOW! 1-800-459-6706
Or go to: www.investors.com/HScharts
2013 Investors Business Daily, Inc. Investors Business
Daily, IBD, CAN SLIM and corresponding logos are owned by
Investors Business Daily Inc.
A10
INVESTORS.COM
QUICK APPRAISAL
Can Flippers Still Make A Buck?

Slowing home-price gains and rising
mortgage rates could soon challenge
house-ippers. In Q2, gross prot averaged
$70,696, or 35.9% of their initial purchase
price, vs. 23.4% a year ago, before costs.
Flipping gross profit
Flips vs. single-family home sales
Top metro areas for flipping
50%
Home sales (line)

Flips (bars)
1,000,000 Houses bought and resold in 12 months
80,000
800,000
60,000
600,000
40,000
400,000
20,000
200,000
0
01 03 05 07 09 11 13 15
Chicago
Dayton, Ohio
Harrisburg, Penn.
Ocala, Fla.
Baltimore, Md.
Charleston, S.C.
Melbourne, Fla.
52
Peak
25
0
Q2 13
Source: RealtyTrac (realtytrac.com)
Q2 14
Q2 15
By average gross prot in Q2
54
56
58
60
62%
INSIDE REAL ESTATE

Remodeling Looks Poised For A Pick-Up
Supplier Stocks Could Benefit
Big, long-delayed projects
figure in spending outlook
triggered by home equity
NYC, London
Rank Tops In
Real Estate
Sales Are Way Up At Midyear
BY MARILYN ALVA
BY MARILYN MUCH
Manhattan and London continued

their reign this year as the top two
cities worldwide for commercial
real estate investments, according
to a midyear review by Real Capital
Analytics.
The Big Apples appeal on the
world investment stage made New
York City the No. 1 global market in
commercial real estate volume in
the first six months of 2015.
Sales volume totaled $36.8 billion, up 59%. London followed at
$29.7 billion, for a 48% gain over
the prior year.
London and Manhattan are continuing to increase their share of
global flows while other major markets are losing out to smaller cities, noted RCA in its midyear global report.
These top two markets are attractive to investors from politically
or economically challenged regions and mainstream investors
perceive them as the most likely
to deliver strong rental growth in
the coming years, RCA noted.
Tokyos sales volume fell 21% in
the first half of the year, causing it
to drop from No. 3 to No. 5. Paris
was off 34%, Sydney was down
20%, and Hong Kong down 26%.
Powered by rising home sales and

prices, and lots of pent-up demand,
the pace of remodeling spending is
positioned to pick up.
Industry experts expect remodeling spending to see a nice uptick
this year amid strengthening housing market fundamentals, though
they vary on just how much.
A recent flurry of good news on
key housing indicators bodes well
for remodeling:
In June, existing home sales rose
3.2% to a seasonally adjusted annual rate of 5.49 million from May, according to the National Association of Realtors. Sales are now at
their highest level since February
2007 and are up 9.6% from a year
earlier.
The median existing home price
for all housing types in June was
$236,400, up 6.5% from a year earlier and above the peak median sales
price of $230,400 set in July 2006,
says the NAR.
Suppliers Stand Out

A rise in remodeling spending
should aid high-rated companies
suchasgiant homeimprovement retailer Home DepotHD, top home improvement and building products
maker MascoMAS, and global flooring company Mohawk IndustriesMHK. These companies stand to
benefit from increased spending
on home spruce-ups like new flooring and renovations such as kitchen redos, the type of projects that
may have been deferred in the past.
Analysts polled by Thomson Reuters expect Masco, Home Depot
and Mohawk to see double digit
year-over-year profit growth in
2015,2016 and2017. Theyexpect Israeli quartz surface maker Caesarstone Sdot-YamCSTE to see doubledigit profit growth in 2016 and 2017.
We think by the end of the year
remodeling spending nationally
will reach an all-time high, Kermit
Baker, senior research fellow at
Harvards Joint Center For Housing Studies, told IBD. It looks like
its almost fully recovered from the
(housing) downturn, where new
construction is still well below
where it was before the downturn.
Broadly, were expecting to see
mid-to-low single-digit growth in
remodeling this year and then it will
begin to accelerate at the end of the
year moving into 2016 for the next
year or two, said Baker, who directs the Remodeling Futures Program at Harvards housing center.
Total home improvement and repair spending peaked at just under
$325 billion in 2007, he says. The
Home Depot is among home-improvement stocks forecast to stack up double-digit annual earnings growth.
Ready To Revamp
U.S. homeowner spruce-ups are
forecast to top an annualized rate
of $151 billion in Q3
Homeowner improvements
$160
Annual rate*, in billions
120
80
40
0
95 97 99 01 03 05 07 09 11 13 15e
Source: Real Capital Analytics *current, 3 prior quarters
Joint Center estimates it will rise

2.5% in 2015 from a year earlier to
$325 billion. Baker projects spending growth will probably get to the
long-term trend of 5% until theres
another downturn.
Home-Price Gains Are Pivotal

The single most important trend
driving the Joint Centers forecast
is recovering home prices, he says.
Seeing home prices recover is
crucial to consumers having the
confidence to undertake a remodeling, he said.
Another driver, he adds, is the
fact that homeowners who had deferred some projects during the
downturn from 2008 to 2011 are
now attacking the list of projects
they put off.
Such projects include bath and
kitchen remodels and room additions. Baker says these types of
projects have seen the strongest
recovery from the downturn and
should continue to do so as the market continues to grow.
The Joint Centers key metric for
tracking the growth of improvement spending specifically on
owner-occupied properties is the
Leading Indicator of Remodeling
The Real Estate Marketplace
INVESTMENT
PROPERTIES
Activity (LIRA).
The LIRA provides a short-term
outlook of national homeowner improvement spending, estimating
the annual rate of change in spending for the current quarter and
prior three quarters. In Q3 that
four-quarter moving total is forecast to reach $151.1 billion.
The LIRA projects annual homeimprovement spending growth of
2.8% in 2015 accelerating to 4% by
the first quarter of 2016, says Joint
Center research analyst Abbe Will.
Major drivers of this anticipated
growth are the recent pick-up in
home sales activity, sustained
growth in retail sales of home improvement products and ongoing
gains in house prices across much
of the country, Will said.
The biggest trigger for remodeling spending, says Baker, is the sale
of a home, particularly an older one.
Ken Fears, director of housing, finance and regional economics for
the NAR, says theres a strong correlation between home sales and
remodeling.
With an increase in home sales
volumes, youre likely to see an increase in remodeling because people will have a source of funds from
the sale to tap into to do the remodeling, he said.
He expects remodeling trends to
track the general trend for existing home sales.
The NAR forecasts existing home
sales will rise 6.6% this year, followed by a 4.1% gain in 2016.
A Different View
The National Association of
Home Builders calculates remodeling spending differently from how
the Joint Center does it.
NAHB senior economist Michael
Neal says residential remodeling
spending on owner-occupied properties fell by 24.3% from a year earlier in 2014 after it was hurt by harsh
weather in the years first half and
kept falling in the second half.
However, because of the severity of the fall, the level of private residential improvement spending in
2015 will be below its level in 2014,
by about 12%, Neal told IBD.
But beginning with the fourth
quarter of 2015, private residential
improvements spending will exceed its year-ago level, and yearover-year growth will continue
into 2016 and 2017, by 13.2% and
3.1% respectively.
Piper Jaffray analyst Peter Keith
says he expects to see a continued
uptick in spending on larger-ticker home remodel projects such as
kitchen and bath remodels.
I think we will see very strong
same-store sales growth from the
home improvement retailers, he
told IBD.
Keith notes that comments from
both Home Depot and Lowes
Cos.LOW management indicate that
sales volumes in certain categories
such as lumber and concrete that
are often utilized in larger-ticket
projects are still well off their total
previous highs in 2006 or 2007.
Large Projects Get Underway

Morningstar analyst James
Krapfel, who covers companies
such as Masco and Mohawk, concurs that the mix of remodel and repair spending has shifted to more
expensive projects, like full kitchen remodels, that tend to carry higher margins for the companies.
Daren Blomquist, vice president
at property data tracker RealtyTrac, says due to rising home
prices more people have equity in
their homes than in the past. RealtyTrac research shows that people
who have a mortgage and are equity rich, with at least 50% equity in
their homes, have grown to 10.9
million this year, or about 20% of
all homeowners with a mortgage,
up from 9.9 million last year.
That puts more people in a good
position to take out a HELOC
(Home Equity Line of Credit) and
use (the funds) to remodel their
homes, he told IBD. In the second half of 2014 and the first half of
2015, we saw a jump in HELOCs as
more people regained their equity
and felt comfortable enough to leverage that equity.
Current low interest rates may
well prompt homeowners to take
out some form of financing sooner
rather than later, says Andres Carbacho-Burgos, associate director
at Moodys Analytics.
Interest rates are so low now on
whichever form of financing you
look at, people may think if theyre
going to improve their homes and
have to borrow to do so for large
projects, now is the time, he said.
They may think if I wait two to
three years to borrow to pay for this
I may have to pay higher rates.
NYC Fin-Tech Goes To New Jersey

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!
JPMorgan Deal A Win-Win?

BY BLOOMBERG NEWS
JPMorgan Chase & Co. reached an

agreement to lease office space in a
tower at the Newport complex in
Jersey City, N.J., where the bank
will move some of its technology
employees from New York.
The deal for 400,000 square feet
at 545 Washington Blvd.was signed
Friday, said Richard LeFrak, chairman of the LeFrak Organization,
which controls Newport. The bank
will move into space now occupied
by KCG Holdings, a brokerage and
automated trader planning to relocate across the Hudson River to the
New York Mercantile Exchange
building in lower Manhattan.
LeFrak called the move a win-win
forboth New York andthe New Jersey waterfront, which have often
competed for financial tenants.
JPMorganJPM plans to move
about 2,150 information-technology jobs from three New York City
locations as part of a cost-cutting effort, a person with knowledge of
the matter said last month.
This is not a New York win and a
Jersey loss or a Jersey loss and a
New York win, LeFrak said. For
Newport, its a commitment from a
major financial institution, to put its
fin-tech workershere, notjustbackoffice workers. They found it an excellent place for their operations.
The move will bring JPMorgan
$188 million of tax benefits over a
decade, the person with knowledge
of the situation said. A JPMorgan
spokesman declined to comment.
Florida Investment Jumps

On the other hand, South Florida,
led by Miami, saw volume jump
88% to $7.1 billion. Orlando surged
280% to $3.8 billion.
Los Angeles, at No. 3, saw volume
grow 25% to $16.9 billion, while
fourth-ranked San Francisco
jumped 30% to $15.9 billion. Chicago (No. 6) and metro Washington,
D.C. (No. 7) saw gains of 94% and
37%, respectively. Dallas, Atlanta,
Boston, Seattle and Houston also
saw double-digit increases.
RCA noted that a number of U.S.
cities have moved up in the rankings in recent years as the U.S. investment-market recovery took
hold. It cited Miami, Chicago, Atlanta and Boston in particular.
Income-producing real estate
transactions worldwide grew 17%
to $420.3 billion, RCA said. The survey covered office, industrial, retail, apartment and hotel sectors.
Apartments And Hotels Sell

Apartment investments saw the
greatest growth in transactions, up
40% in the first half vs. the prior
year, followed by hotels (up 36%)
and industrial (up 29%). Office volume rose just 2%.
Countries leading in total transactions in the first half of 2015 were
the U.S. (up 43%), the U.K. (up
25%), Germany (up 10%), Australia
(up 9%) and China (down 26%).
Due in part to the buying power
of the U.S. dollar against the euro
and other currencies, U.S.-based investors were the largest source of
cross-border capital in the first half
of the year, RCA noted. They invested $31.4 billion cross-borders, 81%
of it in Europe.
Many U.S.-denominated investors are finding that Europe, in particular, offers better value than last
year, the report noted.
Investments in Norway, Spain,
Italy and Finland showed large
gains. France, however, was down
sharply.
New York-based Blackstone
GroupBX, the worlds largest private equity firm, led the list of
top-20 global buyers and sellers in
the first half of the year. Other top
buyers included PrologisPLD, Starwood Capital Group and Brookfield Asset ManagementBAM.
World Hot Spots

New York City leads in commercial
property deals
Sales, in billions
New York
London
Los Angeles
San Francisco
Tokyo
0
10
Source: Real Capital Analytics
Jan.-June 2015
20 30 $40
A 11
TRACKING TRENDS
iShares S&P 500 Growth (IVW)

$116.88 -1.13 as of 8/6/15
Big Caps Rule Amid Volatility

Large-cap exchange traded funds rallied in
July as investors sought safety amid a China
sell-off and eurozone woes. IShares S&P
500 Growth ETF beat its value counterpart
last month, as it has year to date.
120
iShares Core S&P 500 (IVV)

$210.01 -1.75 as of 8/6/15
110
iShares S&P 500 Value (IVE)

$92.03 -0.59 as of 8/6/15
100
90
200
Volume
34,000,000
17,000,000
100
Volume
8,000,000
4,000,000
Mar 15
220
Jun
Mar 15
Volume
7,200,000
3,600,000
Jun
Mar 15
Jun
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
ETF Strategy Could Hit Its Stride

Tough Times Ahead?
Fundamental indexing
puts focus on strong,
well-priced companies
BY APARNA NARAYANAN
An ebbing tide may lower some

boats faster than others. Expect
popular stocks with weak fundamentals to be challenged in likely
tougher times ahead, experts say.
Luckily for investors, ETF strategies exist to zoom into strong companies with sound qualities.
Thats important at this late stage
of the bull market, says Andy Kapyrin, director of research at RegentAtlantic Capital, a $3 billion registered investment advisory.
Dispersion is happening, and its
not being driven by fundamentals,
said Kapyrin, who views the steep
run-up in some technology and
health care stocks as problematic.
Yet these two sectors dominate a
market-cap-weighted index such
as that tracked by $12.56 billion
iShares Russell 1000IWB.
So Kapyrin favors fundamentally
weighted ETFs such as Schwab
Fundamental U.S. Large Company
FNDX
for core U.S. equity exposure
in client portfolios.
FNDX allocates 13% of assets to
the technology sector and an
equal amount to energy, an underperformer this year.
The $742.3 million ETF weights
its 640 holdings based on measures
such as sales, dividends and cash
Mutual Fund Performance

2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
For Wednesday, Aug. 5, 2015
A
ABFunds A
$ 54.6 bil 8002215672
+ 1 DiscovVal + 1 20.42 +.14
+10 Growth
+ 4 66.12 +.14
0 HiIncome 1 8.74 .01
+10 LrgCpGrow + 3 41.22 +.12
ABFunds ADV
$ 38.6 bil 8002215672
+ 1 DiscovVal + 1 20.84n +.15
0 HiIncome 1 8.75n .01
+11 LrgCpGrow + 3 44.07n +.13
ABFunds B
$ 46.6 bil 8002215672
+ 1 DiscovVal + 1 19.34n +.14
+ 9 Growth
+ 4 41.18n +.09
+10 LrgCpGrow + 3 32.83n +.09
ABFunds C
$ 55.7 bil 8002215672
+ 9 Growth
+ 4 41.59n +.09
+10 LrgCpGrow + 3 33.16n +.09
ABFunds I
$ 25.8 bil 8002215672
+ 1 DiscovVal + 1 20.31n +.15
+ 1 HiIncome 1 8.76n .01
+11 LgCpGr
+ 3 43.83n +.13
0 Value
+ 1 14.20n +.03
ABFunds K
$ 16.5 bil 8002215672
+ 1 DiscovVal + 1 20.18n +.14
0 HiIncome 1 8.75n +.00
+10 LgGrwthK + 3 41.90n +.12
ABFunds R
$ 21.5 bil 8002215672
+ 1 DiscovVal + 1 20.04n +.14
ABFunds Z
$ 17.9 bil 8002215672
+ 1 HiIncmZ
1 8.76n .01
Advisors' Inner Circle
$ 7.4 bil 8007914226
+13 EdgwdGrInst + 8 22.83n +.23
Akre
$ 7.3 bil 8778629556
+ 7 FocusInst + 2 24.42n +.13
+ 7 FocusR
+ 2 24.12n +.14
Alger Funds A
$ 8.2 bil 8009923863
+ 9 CaptApp
+ 4 22.47 +.12
+10 Spectra
+ 4 18.97 +.10
Alger Funds B
$ 2.4 bil 8009923863
+ 9 CaptApp
+ 4 18.73n +.09
Alger Funds C
$ 2.5 bil 8009923863
+ 9 CaptApp
+ 4 18.81n +.10
Alger Funds I
$ 1.5 bil 8009923863
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 9 CaptApp
+ 4 78.06n +.35
+ 9 Growth
+ 2 64.09n +.29
Alger Instl
$ 4.6 bil 8009923863
+ 9 CapApp
+ 4 29.31n +.15
Allianz A
$ 21.7 bil 8004260107
+11 GIFocGrowth + 5 44.37 +.26
1 NFJ Div Val + 2 16.79 +.06
2 NFJSmlCpVal 1 25.23 +.09
Allianz Admin
$ 8.3 bil 8004260107
+11 GIFocGrowthR + 5 35.23n +.22
Allianz B
$ 20.0 bil 8004260107
+11 GIFocGrowth + 5 32.72n +.20
1 NFJ Div Val + 2 17.09n +.06
+ 7 RCM Tech + 4 50.95n +.64
Allianz C
$ 19.3 bil 8004260107
+11 GIFocGrowth + 5 32.72n +.20
1 NFJ Div Val + 2 16.93n +.06
+ 7 RCM Tech + 4 50.93n +.64
Allianz D
$ 2.3 bil 8004260107
+ 7 RCM Tech + 4 58.40n +.74
Allianz Instl
$ 19.9 bil 8004260107
1 NFJ Div Val + 2 16.88n +.07
+ 8 RCM Mid Cap + 4 4.13n +.04
+ 7 RCM Tech + 4 63.75n +.80
+ 7 RCM Tech + 4 59.30 +.75
Amer Beacon Adv
$ 17.9 bil 8003883344
+ 1 LgCapVal
+ 1 27.38n +.07
Amer Beacon AMR
$ 22.4 bil 8003883344
+ 1 LgCapVal
+ 2 29.07n +.08
Amer Beacon Inst
$ 27.3 bil 8003883344
+ 2 BrdgLgCpVal + 1 24.43n +.04
+ 1 LgCapVal
+ 2 29.41n +.08
Amer Beacon Inv
$ 23.0 bil 8003883344
+ 1 LgCapVal
+ 2 27.68n +.07
Amer Cent A
$ 107 bil 8003452021
0 Equity Inc + 1 8.64 +.03
+ 6 Growth
+ 4 29.91 +.11
+ 2 Small Co
0 13.19 +.03
+11 SmCapGrow + 3 14.51 +.08
+10 Ultra
+ 5 36.84 +.09
Amer Cent C
$ 61.7 bil 8003452021
1 Equity Income + 1 8.64n +.04
Amer Cent Instl
$ 137 bil 8003452021
0 Equity Inc + 1 8.65n +.03
+ 7 Growth
+ 4 31.13n +.11
+ 1 MidCpVal + 1 16.53n +.04
+ 6 NT Growth + 4 15.62n +.06
+ 3 NT SmallCo + 1 10.00n +.03
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 1 NTMidVal + 1 12.68n +.04

+ 2 Small Co
0 13.55n +.03
+11 SmCapGrow + 3 15.10n +.09
+10 Ultra
+ 5 39.32n +.10
Amer Cent Inv
$ 144 bil 8003452021
+ 9 AllCapGrw + 4 33.02n +.27
+10 AmerCenR6Cl + 5 39.32n +.09
0 EquityInc + 2 8.65n +.04
+ 7 Growth
+ 4 30.68n +.11
+ 2 Small Co
0 13.48n +.03
+11 SmCapGrow + 3 14.86n +.08
+10 Ultra
+ 5 38.21n +.09
Amer Cent R
$ 59.8 bil 8003452021
1 EquityInc + 1 8.62n +.03
+ 6 Growth
+ 4 29.46n +.11
American Funds A
$ 1165 bil 8004214120
+ 5 AMCAP
+ 3 28.57 +.13
+ 2 Balanced
+ 2 24.96 .01
0 BdFdAm
0 12.69 .03
+ 2 CapIncBldr + 2 59.47 +.14
+ 5 CapWld G&I + 4 47.72 +.31
3 CapWrldBd 1 19.14 .06
+ 7 EuroPac Gr + 4 50.60 +.24
+ 5 FndmntlInv + 3 53.49 +.06
+ 1 Glb Bal
+ 2 30.38 +.06
+ 7 GrFdAmer + 4 45.88 +.19
+ 1 High Income 0 10.46 +.00
+ 1 Interm Bond 1 13.50 .02
+ 3 IntlGr&Inc + 4 32.08 +.11
+ 3 Inv Co Am + 3 37.49 +.17
0 Mutual
+ 2 36.83 +.13
+ 8 New Pers
+ 5 39.36 +.17
+ 1 New World + 3 54.11 +.14
+10 NewEcon
+ 4 40.62 +.19
+11 Sm Cp Wrld + 3 50.22 +.14
+ 1 TaxExBdAm 0 12.95 .01
0 TheInFdAm + 1 21.32 +.05
+ 1 US Gov Sec 1 14.02 .03
+ 1 Wash Mutl + 2 40.86 +.04
American Funds B
$ 1128 bil 8004214120
+ 5 AMCAP
+ 3 26.29n +.12
+ 2 Balanced
+ 2 24.91n +.00
0 BdFdAm
1 12.69n .03
+ 1 CapIncBldr + 2 59.62n +.15
4 CapWrldBd 1 18.99n .07
+ 4 CpWrldG&I + 4 47.52n +.31
+ 7 EuroPac Gr + 4 50.45n +.23
+ 4 FndmntlInv + 3 53.36n +.07
+ 7 GrFdAmer + 4 43.73n +.18
0 Hi Inc Tr
0 10.46n +.00
0 Interm Bond 1 13.50n .02
+ 2 Inv Co Am + 3 37.36n +.17
0 Mutual
+ 2 36.56n +.13
+10 New Econ + 4 38.08n +.18
+ 8 New Pers
+ 5 38.77n +.16
+ 1 New World + 2 53.35n +.14
+10 SmCpWrld + 3 46.13n +.13
0 TaxExBdAm 0 12.95n .01
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
0 TheInFdAm + 1 21.18n +.05

0 US Gov Sec 1 14.01n .02
0 Wash Mut + 2 40.63n +.03
Amerindo Funds
$ 89.3 bil 8888324386
+ 5 CpWrldGI R5 + 4 47.74n +.31
AQR Funds
$ 24.0 bil 8662902688
+ 6 AQRfundI + 3 21.80n +.16
Ariel Mutual Fds
$ 4.7 bil 8002927435
+ 2 ApprecInv + 1 54.76n +.05
+ 2 Inv
0 73.21n .09
Artisan Funds
$ 98.6 bil 8003441770
+ 4 IntlInst
+ 4 31.23n +.23
+ 3 IntlInv
+ 4 30.99n +.22
+ 4 IntlValInv + 3 35.67n +.18
+ 4 IntlValInvInst + 3 35.82n +.18
2 Mid Cap Val 1 24.15n +.17
+ 9 MidCapInst + 5 52.27n +.47
+ 9 MidCapInv + 5 49.50n +.44
Aston Funds
$ 21.6 bil 8009928151
4 FairpntMidI 0 39.97n +.16
4 FairpntMidN 0 39.07n +.16
B
Baird Funds
$ 16.5 bil 8007922473
+ 1 CorPlsBdIns 0 11.03n .03
Baron Instl
$ 21.2 bil 8009922766
+ 6 Asset
+ 3 68.97n +.25
+ 5 Growth
+ 2 76.65n .09
+ 7 Partners
+ 3 40.02n +.07
+ 1 RealEstate
0 26.31n .26
Baron Retail
$ 1.7 bil 8009922766
+ 1 RealEstate
0 26.05n .26
Baron Funds
$ 19.8 bil 8009922766
+ 6 Asset
+ 3 67.54n +.24
+ 5 Growth
+ 2 75.54n .09
+ 7 Partners
+ 3 39.37n +.07
BlackRock A
$ 62.6 bil 8004417762
+ 3 BasicVal
+ 2 27.52 .03
+11 CapApp b
+ 6 26.61 +.14
+ 1 Equity Div + 3 24.86 +.08
+ 3 Glob Alloc + 1 20.23 +.05
+20 HealthSciOp b + 5 59.32 +.45
+16 Mid Gr
+ 4 16.48 +.10
+ 9 SmGrEq b + 3 16.35 +.14
+ 6 US Opport + 1 38.54 +.11
BlackRock B
$ 11.0 bil 8004417762
+19 HealthSciOp b + 5 54.93n +.41
+ 5 US Opportun m + 132.32
n +.09
BlackRock BlRk
$ 3.1 bil 8004417762
+12 CapApp b
+ 6 28.15n +.16
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
BlackRock C
$ 39.8 bil 8004417762
+ 2 Glob Alloc + 1 18.57n +.04
+20 HealthSciOp b + 5 54.03n +.40
+ 9 SmGrEq
+ 3 10.67n +.09
+ 6 US Opportun + 1 32.32n +.09
BlackRock III
$ 67.2 bil 8004417762
+ 1 Lfpth2020A + 1 14.50 +.00
+ 3 S&P500StK + 3 253.01n
+.90
BlackRock Instl
$ 70.0 bil 8004417762
+ 3 Basic Value + 2 27.82n .02
+11 CapApp b
+ 6 28.08n +.16
+ 1 Equity Div + 3 24.92n +.08
+ 3 Glob Alloc + 1 20.33n +.05
+20 HealthSciOp b + 5 61.52n +.46
+ 3 HiYld Bd
0 7.81n .01
+11 Sci&TechOp + 4 16.95n +.17
+10 SmGrEq
+ 3 20.25n +.18
+ 6 US Opportun + 1 41.81n +.12
BlackRock Svc
$ 4.5 bil 8004417762
+ 9 SmGrEq
+ 3 17.68n +.15
+ 6 US Opport + 1 39.71n +.11
Blackrock Funds
$ 28.9 bil 8004417762
+ 1 StratIncOpptyIns
010.07
n +.00
Bridgeway Funds
$ 1.4 bil 8006613550
+ 1 Aggrsv Inv 1 + 4 59.99n +.50
Brown Advisory
$ 3.4 bil 4105375483
+11 SmlGrInv
+ 2 18.26n +.08
Brown Captl Mgmt
$ 2.0 bil 8778924226
+ 8 Small Co
+ 3 77.63n +.67
Buffalo Funds
$ 7.0 bil 8004928332
+10 DISCovery + 2 21.99n +.08
+ 3 Micro Cap + 1 17.79n .09
C
Calvert Group
$ 13.4 bil 8003682745
+ 5 SocialIdx A + 3 19.63 +.06
Century Funds
$ 821 mil 8003211928
+10 ShrsTr Inst + 6 21.49n +.08
CG Cap Mkt Fds
$ 6.6 bil
+ 7 LgCapGr
+ 5 22.06n +.14
+10 SmCapGr
+ 4 26.47n +.18
CGM Funds
$ 3.6 bil 8003454048
+ 7 Focus
+ 4 43.82n +.05
+ 5 Mutual
+ 2 31.78n .04
Clipper Fund
$ 1.3 bil 8004322504
+ 8 Clipper
+ 6 107.16n
+1.21
+3
ClrBrdgSpecInvFI + 1
48.56n
+.42
+ 3 ClrBrdgSpecInvI + 150.19
n +.44
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
+1
ClrBrdgValueTrFI + 3
76.60n
+.05
Columbia A
$ 176 bil 8003456611
+ 5 Acorn
+ 1 30.22 +.02
+ 4 Acorn Intl + 3 42.84 +.11
+ 1 AcrnIntlSel + 1 22.25 +.05
+12 ACTIVEgr
+ 7 14.02n +.13
+ 5 ContraCore + 3 22.53 +.17
+ 1 Div Inc
+ 2 18.90 +.06
+11 LargeGr
+ 4 37.67 +.25
+ 7 Largegrow + 4 9.39 +.03
+ 8 Marsico21st + 4 22.15 +.12
2 Recovery
1 15.83 .11
+13 Sel Lg Gr
+ 6 18.75 +.20
+ 5 SelCom&Inf 1 58.70 +.66
+ 6 SeligGlbTch 1 30.48 +.33
1 SelLgCpVal
0 22.55 +.04
+ 3 SlSmlrCpVl 1 20.73 +.07
+ 9 Technology + 5 19.60 +.22
+ 5 Val&Restrc + 3 47.95 +.35
Columbia B
$ 106 bil 8003456611
+ 4 Acorn
+ 1 26.12n +.01
+ 3 Acorn Intl + 3 41.28n +.10
0 Div Income + 2 18.39n +.05
+11 LrgCapGrow + 4 33.06n +.22
+ 7 Marsico21st + 4 19.96n +.11
+ 6 SeligGlbTch 1 24.85n +.27
+ 3 SlSmlrCpVl 1 16.74n +.06
Columbia C
$ 130 bil 8003456611
+ 5 Acorn
+ 1 25.51n +.01
+ 3 Acorn Intl + 3 41.12n +.11
0 Div Inc
+ 2 18.38n +.05
+12 Largegrow + 6 17.58n +.18
+11 LrgCapGrow + 4 33.09n +.21
+ 7 Marsico21st + 4 19.96n +.12
3 Recovery
1 14.99n .10
+ 6 SeligGlbTch 1 24.84n +.27
+ 3 SlSmlrCpVl 1 16.77n +.06
+ 8 Technology + 5 17.98n +.20
+ 4 Val&Restrc + 3 47.28n +.34
Columbia I,T&G
$ 98.8 bil 8003456611
+ 5 ContraCore + 3 22.33 +.16
+ 5 Contrar
+ 3 22.69n +.17
+ 1 Div Inc T
+ 2 18.90 +.05
+ 1 Dividend
+ 2 18.93n +.05
+11 Large Gr T + 4 37.39 +.24
+12 Largecap
+ 4 38.80n +.26
1 Largecap
0 23.27n +.05
+13 Largegro
+ 6 19.24n +.20
1 Largevalue + 1 9.63n +.03
+ 7 LgGrowQntI + 4 9.55n +.03
+ 4 LrCorQuant + 2 10.05n +.04
2 Recovery
1 16.13n .10
Columbia R
$ 150 bil 8003456611
+ 4 Contrar
+ 3 22.53n +.17
+ 1 Dividend
+ 2 18.90n +.05
+ 1 Dividend
+ 2 19.16n +.06
+ 1 Dividend
+ 2 19.17n +.06
+ 4 Largecore + 2 10.01n +.04
+13 Largegrow + 6 19.52n +.20
+ 8 Marisco21st + 4 21.75n +.13
+ 5 Midcap
1 56.56n +.64
+ 6 SEligcom
1 62.81n +.71
+ 4 Val&Restrc + 3 47.88n +.35
Columbia W
$ 39.4 bil 8003456611
+5
+ 3 22.53n +.16
+13 Lareggrow + 6 18.75n +.20
1 Largecap
0 22.44n +.04
+11 Largegrow + 4 37.74n +.25
+ 7 Largegrow + 4 9.44n +.03
Columbia Y
$ 27.1 bil 8003456611
+ 1 Dividend
+ 2 19.17n +.05
+ 3 LrgEnCore + 2 21.70n +.09
0 Midcap
+ 1 16.34n +.04
Columbia Z
$ 155 bil 8003456611
+ 5 Acorn
+ 1 32.01n +.01
+ 4 Acorn Intl + 3 42.96n +.11
Fundamental Vs. Market-Cap Weighting

Comparison of top holdings of Schwab Russell Fundamental
U.S. Large Company ETF (FNDX) and iShares Russell 1000
ETF (IWB)
Russell Fundamental Index
Russell 1000 Index
FNDX ETF
Symbol % Weighting IWB ETF
Exxon Mobil
AT&T
Chevron
Microsoft
JPMorgan Chase
Wal-Mart Stores
Pfizer
IBM
Procter & Gamble
General Electric
Apple
Johnson & Johnson
Verizon Communications
Bank of America
Wells Fargo
XOM
T
CVX
MSFT
JPM
WMT
PFE
IBM
PG
GE
AAPL
JNJ
VZ
BAC
WFC
4.17 %
2.58
2.09
1.93
1.47
1.45
1.41
1.38
1.37
1.36
1.31
1.19
1.19
1.15
1.10
Symbol % Weighting
Apple
Microsoft
Exxon Mobil
Johnson & Johnson
Wells Fargo
Berkshire Hathaway Class B
General Electric
JPMorgan Chase
Pfizer
AT&T
Facebook Class A
Procter & Gamble
Amazon.com
Google Class A
Verizon Communications
AAPL
MSFT
XOM
JNJ
WFC
BRK.B
GE
JPM
PFE
T
FB
PG
AMZN
GOOGL
VZ
3.11%
1.80
1.51
1.31
1.26
1.25
1.23
1.19
1.03
0.99
0.98
0.96
0.96
0.91
0.89
Source: Morningstar Inc.
flow, rather than market capitalization. Market cap is simply share

price times shares outstanding.
All these things give you an idea
of how big a company is in terms of
market scale, and give you a way to
anchor to something that is not
market capitalization, Kapyrin
said.
Fundamentally weighted indexes rebalance regularly by selling
stocks that have risen in price way
ahead of fundamentals.
It forces you to sell high and buy
low, Kapyrin said. Fundamental
weighting will force you to buy
cheaper companies. You get an implied value tilt.
A look under the hood of IWB
and FNDX highlights the differ2015
%
Chg Fund
+ 2 AcrnIntlSel
+ 5 ContraCore
+ 1 Div Inc Z
+12 Large Gr
1 Largecap
+ 3 LrgEnCore
+ 8 Marsico21st
0 Mid Cap Val
+ 4 MidCap Idx
+ 7 MrscoFocEq
2 RecAndInfra
+ 5 SELigcom
+ 7 SELIgGLobl
+13 SelLgGrZ
+ 3 Sm Cap Indx
+ 9 Technology
+ 5 Val&Restrc
4 Wk Net
% Asset NAV
Chg Value Chg
+1
+3
+2
+4
0
+2
+4
+1
+1
+4
1
1
1
+6
+1
+5
+3
22.55n +.05
22.68n +.16
18.91n +.05
38.78n +.26
23.27n +.04
21.69n +.09
22.85n +.13
16.37n +.04
15.85n +.08
20.89n +.06
16.07n .10
62.60n +.71
30.93n +.34
19.09n +.20
22.97n +.09
20.22n +.23
47.92n +.35
DE
Davis Funds A
$ 19.2 bil 8002790279
+ 7 Financial
+ 4 42.34 +.19
+ 7 NY Venture + 6 35.35 +.37
+ 6 Opportunity + 5 33.75 +.30
Davis Funds B
$ 19.1 bil 8002790279
+ 6 NY Venture + 6 32.56n +.34
+ 6 Opportunity + 5 27.61n +.25
Davis Funds C&Y
$ 36.5 bil 8002790279
+ 7 NY Venture C + 6 33.15n +.35
+ 7 NY Venture Y + 6 35.92n +.37
+ 6 Opportnty C + 5 29.42n +.27
Delaware A
$ 23.2 bil 8005234640
+ 9 USGrowth + 5 28.01 +.21
Delaware Instl
$ 15.9 bil 8008285052
+ 9 USGrowth + 5 29.80n +.23
+ 1 Value
+ 2 18.33n +.09
Deutsche
$ 3.5 bil 8007301313
+ 8 CoreEquity + 4 26.06n +.15
Diamond Hill Funds
$ 35.2 bil 6142553333
+ 3 LrgCapI
+ 2 23.45n +.02
+ 3 LrgCapY
+ 2 23.48n +.03
+ 6 SmlMidI
+ 2 19.54n +.07
Dimensional Funds
$ 365 bil 3103958005
0 1 Yr Fixed Inc 0 10.31n .01
0 2Yr Glbl Fxd 0 9.93n +.00
+ 1 5GlbFxdInc
0 10.97n .02
+14 Contl Sm Co + 6 21.46n +.10
1 EmgMktSml 0 19.69n +.12
5 EmMktCorEq 1 17.93n +.05
7 EmrgMktValI 2 23.99n +.07
+ 9 Intl Small Co + 4 18.39n +.03
+ 9 IntlSmCpVal + 4 20.17n +.06
+ 6 IntlValueI + 4 18.33n +.12
+ 6 IntlValueII + 4 5.27n +.03
+ 6 IntlValueIII + 4 15.87n +.11
+ 6 IntlValueIV + 4 14.24n +.09
+ 6 LWASIntHiBk + 4 8.35n +.06
1 RealEstate + 1 32.01n .20
+ 1 STTrGov
0 10.72n +.00
+ 3 SustUSCorI + 2 17.02n +.05
+ 2 TAUSCorEq2 + 1 14.46n +.04
+ 3 TaxMgTgtVal + 1 33.35n +.13
+ 2 TaxMgUSSm 0 37.93n +.18
+ 4 TxMgdUSEq + 2 22.88n +.09
+ 2 TxMUSMkVl + 1 26.07n .05
+ 2 TxMUSMkVlII + 1 25.07n .04
+ 3 USCorEq1 + 2 18.30n +.07
+ 2 USCorEq2 + 1 17.69n +.05
0 USLgCapVal + 1 33.81n +.00
0 USLgCapVal3 + 1 24.29n +.00
+ 2 USMicroCap 0 19.64n +.11
+ 3 USSmallCap 0 31.90n +.14
+ 1 USTgtValI 1 22.26n +.07
+ 1 USVectorEq 0 16.73n +.04
Dodge&Cox
$ 185 bil 8006213979
+ 2 Balanced
+ 2 102.53n
+.12
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
0 Income
0 13.60n .02
+ 2 Intl Stock + 3 43.02n +.21
+ 2 Stock
+ 3 182.31n
+.42
DoubleLine Funds
$ 107 bil 8773546311
+ 2 TotRtrnBndI 0 10.91n +.00
+ 2 TotRtrnBndN 0 10.90n +.00
Dreyfus
$ 58.0 bil 8006456561
+ 6 ActvMidA + 2 59.35 +.27
+ 5 ActvMidC + 2 55.69n +.25
+ 6 ActvMidI
+ 2 59.85n +.28
+ 5 Growth & Inc + 4 21.67n +.14
+ 7 LgCapEq I + 2 18.05n +.07
0 OppMdCpValA + 1 39.55 +.19
+ 6 OpporSmCap 1 32.45n +.12
+ 3 SmCpStkIdx + 1 29.76n +.12
+ 3 StratValA + 3 40.88 +.21
+ 2 StratValC + 3 38.63n +.20
+ 3 StratValI
+ 3 40.97n +.21
+ 3 StrucMid A + 1 29.95 +.16
+ 2 StrucMid C + 1 27.14n +.14
+ 3 StrucMid I + 1 30.50n +.17
DREYFUS I
$ 7.2 bil 8003739387
+ 9 BosSmMdGrI + 2 18.61n +.10
DREYFUS M
$ 10.8 bil 8003739387
+ 4 MidMltStrM + 2 15.62n +.11
+ 6 SmlMultStrM 0 17.74n +.04
DWS Funds A
$ 26.4 bil 8007283337
+10 CapGrowth + 4 79.06 +.42
+ 8 CoreEquity + 4 25.83 +.15
DWS Funds B
$ 11.9 bil 8007283337
+10 CapGrowth + 4 71.63n +.38
DWS Funds Instl
$ 3.2 bil 8007283337
+ 6 MidCapGr + 2 21.86n +.11
DWS Funds S
$ 25.5 bil 8007283337
+10 CapGrowth + 4 79.76n +.43
+19 HlthCare
+ 6 49.92n +.41
+11 LgCpFocGrw + 5 45.46n +.21
Eagle Funds
$ 12.4 bil 8002373101
+ 8 Cap Appr A + 4 40.32 +.19
+ 8 Cap Appr C + 4 32.44n +.15
+10 MidCpGrowA + 3 45.78 +.38
+ 9 MidCpGrowC + 3 37.81n +.32
+10 SmCapGrowA + 3 58.21 +.39
+ 9 SmCapGrowC + 3 46.34n +.31
Eaton Vance A
$ 48.1 bil 8002256265
+13 AtlSmidCap + 4 26.26 +.18
+ 2 Floating Rt
0 9.20 +.00
+ 9 LgCapGrowth + 5 23.07 +.12
Eaton Vance Adv
$ 17.8 bil 8002256265
+ 2 Float Rate
0 8.90n +.00
Eaton Vance B
$ 30.6 bil 8002256265
+ 2 Floating Rt
0 8.88n +.00
+17 WW HlthSci + 6 14.86n +.09
Eaton Vance C
$ 38.5 bil 8002256265
+ 2 Floating Rt
0 8.88n .01
+17 WW HlthSci + 6 14.75n +.09
Eaton Vance Instl
$ 40.3 bil 8002256265
+13 AtlSmidCap + 4 28.41n +.19
+ 2 Floating Rt
0 8.90n +.00
F
Federated A
$ 55.1 bil 8002455051
+10 KaufmanLrg + 4 19.88
+14 Kaufmann + 4 6.59
+18 KaufSmlCap + 4 28.98
+ 3 MDTMdGrStr + 3 45.01
+ 4 StratValDv + 3 6.02
Federated B
$ 29.3 bil 8002455051
+.07
+.04
+.02
+.26
+.03
ence in strategy between capweighted and fundamentally

weighted methods.
AppleAAPL is the No. 1 holding in
the former based on market cap.
Exxon MobilXOM is tops in FNDX
based on sales, cash flow and dividend payments.
FacebookFB, the No. 11 holding in
IWB, is No. 425 in FNDX.
Plain-vanilla, cap-weighed ETFs
are cheaper. IWB has a 0.15% expense ratio vs. 0.32% for FNDX.
Returns for FNDX since its 2013
inception have lagged IWB. That
doesnt faze Kapyrin, who believes
in thinking long term.
The market is starting to behave
in a way that plays into the hands of
fundamental indexing, he said.
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+14 Kaufmann + 4 5.87n +.03

+18 KaufSmlCap + 4 25.98n +.02
Federated C
$ 44.0 bil 8002455051
+10 KaufmanLrg + 4 18.78n +.07
+14 Kaufmn C + 4 5.87n +.04
+18 KaufSmlCap + 4 25.98n +.01
+ 3 StratValDv + 3 6.03n +.03
Federated Funds
$ 40.5 bil 8002455051
+10 KaufmanLrgR + 4 19.24n +.07
+14 KaufmannR + 4 6.60n +.04
+18 KaufSmlCapR + 4 29.06n +.02
+ 1 MDTStkTrSv + 1 28.71n +.13
Federated Instl
$ 47.6 bil 8003417400
+11 KaufmanLrg + 4 20.21n +.08
+ 1 MDTStkTrIs + 1 28.70n +.12
+ 4 StratValDv + 3 6.05n +.03
Fidelity Adv A
$ 183 bil 8772080098
+29 Biotech
+ 6 31.79 +.17
+ 9 Equity Gr
+ 5 100.83 +.61
+ 8 Growth Opp + 5 68.32 +.33
+12 IntlDiscov r + 6 42.14 +.18
+ 3 Large Cap + 2 29.05 +.05
+ 3 Lev Co Stk + 1 57.68 .10
+ 2 MidCapVal r 0 24.70 +.08
+ 7 NewInsight + 4 28.29 +.15
+ 7 Small Cap + 1 28.59 +.15
+15 Small Grow r + 4 20.53 +.11
+ 3 Sml Cp Val r + 2 19.19 +.08
0 Strat Inc
0 11.81 .02
0 Total Bond r 0 10.60 +.00
Fidelity Adv B
$ 104 bil 8772080098
+ 8 Growth Opp + 5 62.44n +.30
+11 IntlDiscov r + 6 41.60n +.18
+ 2 Large Cap + 2 27.05n +.05
+ 2 Lev Co Stk + 1 53.67n .09
+ 6 New Insight + 4 25.58n +.14
+ 6 Small Cap + 1 22.92n +.12
0 Strategic Inc 0 11.85n .02
Fidelity Adv C
$ 168 bil 8772080098
+ 8 Growth Opp r + 5 62.91n +.31
+11 IntlDiscov r + 6 41.53n +.18
+ 2 Large Cap + 2 26.62n +.05
+ 2 Lev Co Stk + 1 53.78n .09
+ 6 New Insight + 4 25.80n +.14
+ 6 Small Cap + 1 23.33n +.12
+14 Small Grow r + 4 18.87n +.10
0 Strat Inc
0 11.78n .01
0 Total Bond r 0 10.60n +.00
Fidelity Adv I
$ 209 bil 8772080098
+ 8 Advcons r + 3 22.83n .18
+ 3 Advsvc r
+ 3 16.97n +.06
+29 Biotech
+ 6 33.34n +.18
+ 9 EquityGrow + 5 108.16n
+.66
+ 1 FloatRtHiIn 0 9.60n +.00
+ 8 GrowthOpp + 5 71.50n +.34
+18 HealthCare + 5 48.69n +.35
+12 IntlDiscov r + 6 42.36n +.18
+ 3 Large Cap + 2 30.24n +.05
+ 3 LevCoStk
+ 1 58.59n .10
+ 7 NewInsight + 4 28.84n +.15
+ 7 SmallCap + 1 30.66n +.16
+15 SmallGrow r + 4 21.21n +.12
+ 3 SmlVal r
+ 2 19.51n +.09
0 StratInc
0 11.97n .02
0 TotalBond
0 10.58n +.00
Fidelity Adv T
$ 159 bil 8772080098
+29 Biotech
+ 6 30.41 +.16
+ 9 EquityGr
+ 5 99.78 +.61
+ 8 Growth Opp + 5 68.25 +.33
+11 IntlDiscov r + 6 41.87 +.18
+ 2 Large Cap + 2 28.98 +.05
+ 3 Lev Co Stk + 1 56.43 .09
+ 6 New Insight + 4 27.63 +.14
+ 7 Small Cap + 1 26.98 +.14
+15 Small Grow r + 4 20.06 +.11
0 Strategic Inc 0 11.81 .01
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
0 Total Bond r 0 10.58 +.00

Fidelity Freedom
$ 168 bil 8005446666
+ 3 2020
+ 2 15.56n +.04
+ 3 2020 K
+ 2 14.46n +.03
+ 4 2025
+ 2 13.36n +.03
+ 4 2025 K
+ 2 15.13n +.03
+ 5 2030
+ 3 16.48n +.06
+ 5 2030 K
+ 3 15.53n +.05
+ 5 2035 K
+ 3 16.04n +.06
+ 5 2040
+ 3 9.57n +.04
+ 5 2040 K
+ 3 16.08n +.06
Fidelity Select
$ 58.6 bil 8005446666
5 AirTrnsprt r + 4 70.30n +.42
+30 Biotechnlgy r + 6 281.84n
+1.43
+ 2 Brokrge&Inv r + 4
2 CommEquip r + 4
+ 8 Consmr Disc r + 3
+ 6 Const & Hse r + 2
+ 4 Dfnse&Aero r + 1
76.10n +.05
31.13n +.31
35.71n .27
58.58n .02
118.01n
+1.02
3 Electronics r 1 77.83n +.89

+ 3 Financl Svcs r + 4 91.28n +.36
+18 Health Care r + 5 246.52n
+1.81
+ 7 Insurance r + 4
+15 IT Services r + 5
+13 Leisure r
+5
+.43
+12 Med Eq & Sys r
n +.39
+16 Medcl Dlvry r + 3
+ 5 Multimedia r 1
+22 Pharm r
+6
+15 Retailing r + 9
71.38n +.13
41.09n +.30
147.39n
+ 439.14
94.00n +1.17
82.76n 4.18
25.00n +.15
102.53n
+1.28
+ 7 Sftwr&Cmp r + 7 120.64n
+.93
9 Transport r + 6 86.85n +.18
Fidelity Spartan
$ 490 bil 8005446666
+ 3 500Idx
+ 3 74.12n +.25
+ 3 500IdxAdv + 3 74.12n +.26
+ 3 500IdxInv + 3 74.11n +.26
+ 4 ExtMkt Adv + 1 56.89n +.19
+ 4 ExtMkt Inv + 1 56.89n +.19
+ 9 IntlId I
+ 6 40.40n +.27
+ 9 IntlIdx Adv + 6 40.39n +.27
+ 8 IntlIdx Inv + 6 40.38n +.27
+ 3 Midcap
+ 2 17.81n +.06
+ 3 MidCapIdxFidAdv + 217.83
n +.06
+ 3 MidCapIdxI + 2 17.83n +.06
+ 3 TotMkt Adv + 2 61.78n +.22
+ 3 TotMkt Inv + 2 61.77n +.22
+ 3 TotMktIdxF + 2 61.78n +.21
0 USBdIdx
0 11.60n .02
Fidelity Spartan Adv
$ 182 bil 8005446666
+ 9 IntlIdFd I
+ 6 40.39n +.26
+ 3 Sprt500IdxI + 3 74.12n +.25
+ 3 TotMkId I
+ 2 61.77n +.22
0 USBdId
0 11.60n .02
0 USBdIdI
0 11.60n .02
Fidelity Invest
$ 1374 bil 8005446666
+ 4 AllSectEq + 3 14.35n +.07
+ 4 AllSectEq F + 3 14.35n +.07
+ 3 AsstMgr50% + 1 17.36n +.02
+ 3 Balanced
+ 2 23.37n +.09
+ 3 Balanced K + 2 23.36n +.09
+10 BluChpGro + 6 75.54n +.63
+10 BluChpGroK + 6 75.66n +.64
+ 3 BlueChipVal + 3 16.82n +.06
+ 3 Cap&Inc
+ 1 9.77n +.00
+ 8 CaptlAppr + 3 38.75n +.14
+ 8 CaptlApprK + 3 38.83n +.15
+ 9 Contra
+ 5 106.07n
+.71
+ 9 Contra K
+ 5 106.05n
+.72
+ 3 Discip Eq
+ 2 34.75n +.13
+ 3 Discip Eq K + 2 34.72n +.14
+ 3 Div Grow
+ 3 34.44n +.23
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
$ Net
Assets
Best % Change Last 4 Weeks:

Fidelity Sel Retailing
:" 7
753 mil
Fidelity Sel Sftwr&Cmp

Price Media&Telcm
" 5
:" 5
2.888 bil
3.183 bil
1.608 bil
Price Global Tech
" 5
MFS Funds A Technology
" 5
340 mil
Fidelity Sel Transport
" 4
684 mil

Financial Inv Tr A Bank&Fin
:" 7
:" 4
753 mil
162 mil
Columbia Z Real Est Eq

Price Media&Telcm
" 4
:" 3
Managers RealEstate
" 3
Ivy Real Est A
" 3

:" 8
:" 7
Fidelity Adv A Biotech
" 7
Fidelity Sel Biotechnlgy

Prudential A HealthSci
" 6
" 6
Price Media&Telcm
:" 5
3.3% JUL
3.3% Aug
3.2% SEP
3.2% OCT
3.2% NOV
3.0% DEC
4 Wk Net
% Asset NAV
Chg Value Chg
2015
4 Wk Net
2015
4 Wk Net
%
% Asset NAV %
% Asset NAV
Chg Fund
Chg Value Chg Chg Fund
Chg Value Chg
3.3%
0
RisDivR6
+
1
51.87
n
+.29
+
3
MidCapVal
0 15.05n +.04
3.2%
+
2
TmpGrthClR6
+
4
24.29
n
+.11
+
7
SmallCo
+ 4 24.94n +.08
3.1%
2.9% + 8 TmpIntlSmCoClA1 + 554.54 +10 SmlCapGr + 3 30.62n +.20
n
+.09
Hartford HLS IB
2.8%
$ 26.8 bil 8888437824
JUN 15 2.7%
+ 5 CapApprec + 3 57.14n +.37
4 Wk Net
Gabelli A
+ 9 DiscpEq
+ 4 22.73n +.19
% Asset NAV
$ 15.7 bil 8004223554
Chg Value Chg
+11 GlobalGrow + 6 26.14n +.20
+90 Utilities
+ 1 9.52 +.01
+15 GrowOppor + 5 43.44n +.30
First Invstrs B
Gabelli AAA
+20 Health
+ 6 35.22n +.21
$ 6.6 bil 8004234026
$ 15.0 bil 8004223554
+ 4 39.87n +.33
+ 4 Mid Cap Oppt m + 133.78 +91 Utilities A + 1 9.40n +.01 + 8 MidCap
+ 3 MidCapVal
0 14.93n +.04
n +.14
Gabelli i
+ 7 SmallCo
+ 4 23.74n +.08
FMI Funds
$ 16.4 bil 8004223554
+ 9 SmlCapGr + 3 30.02n +.20
$ 11.0 bil 8008115311
+91 Utilities
+ 1 9.69n +.01
Hartford I
+ 4 Large Cap + 3 22.00n +.09
Gateway Funds
$ 57.6 bil 8888437824
FPA Funds
$ 8.3 bil 8003546339
+ 6 CapApprecI + 3 39.27n +.25
$ 28.5 bil 8009824372
+ 3 Gateway A + 2 30.22 +.07
+ 3 Capvalue
0 15.49n +.05
0 CrescentI + 2 33.76n +.10
GE Elfun S&S
+ 2 Div&Gr
+ 3 25.35n +.07
Frank/Tmp Fr A
$ 13.1 bil 8002420134
+14 GrowOppor + 5 43.70n +.30
$ 268 bil 8003425236
+ 4 S&SUSEqt + 4 56.31n +.11
+20 Health
+ 6 44.35n +.26
+23 BiotchDsc + 5 207.96 +1.75 + 6 Trusts
+ 4 61.23n +.16
+ 8 MidCap
+ 4 27.62n +.24
0 CA Tax Fr
0 7.38 .01
GE Instl Funds
+ 9 SmlCapGr + 3 54.33n +.35
+12 Dynatech + 6 51.51 +.49
$ 5.3 bil 8002420134
Hartford R3
0 FedTxFrInc
0 12.28 .02 + 7 Prem Gr Inv + 5 15.44n +.03
$ 45.2 bil 8888437824
+13 Gr Oppor
+ 6 35.20 +.30 + 3 US Equity Inv + 4 16.13n +.03
+ 5 CapApprec + 3 42.16n +.27
+ 6 Grwth
+ 3 78.81 +.34
Glenmede Funds
+ 1 Div&Gr
+ 3 25.71n +.07
0 HiYldTxFr
0 10.36 .02
$ 3.3 bil 8004428299
+ 5 42.85n +.30
2 Income
1 2.27 +.01 + 4 Sml Eq Adv + 1 27.06n +.16 +14 GroOppty
+20 HealthcarFd + 6 44.08n +.25
0 Rising Divs + 1 51.89 +.28
GMO Trust II
Hartford
R4
+ 5 SmCapGr
0 19.22 +.07
$ 19.7 bil 6173307500
$ 46.7 bil 8888437824
+ 8 SmMdCapGr + 2 38.93 +.21 + 7 IntlIntrnVal + 5 23.24n +.22
+ 6 CapApprec + 3 43.16n +.28
1 Strat Inc
1 9.69 .01
GMO Trust III
+ 2 Div&Gr
+ 3 25.84n +.07
Frank/Tmp Fr C
$ 36.1 bil 6173307500
+14
GrowOppor
+ 5 44.28n +.31
$ 280 bil 8003425236
+ 3 Quality
+ 4 21.49n +.17 + 8 MidCap
+ 4 30.68n +.26
0 CA Tax Fr
0 7.37n .01
GMO Trust IV
+ 9 SmlCapGr + 3 54.58n +.36
+11 Dynatech + 6 44.81n +.43
$ 54.0 bil 6173307500
Hartford R5
0 FedTxFrIn
0 12.28n .02 + 7 IntlIntrVal + 5 23.47n +.22
$ 34.4 bil 8888437824
+13 Gr Oppor
+ 6 31.04n +.26 + 3 Quality
+ 4 21.51n +.17 + 6 CapApprec + 3 43.92n +.28
+ 5 Grwth
+ 3 73.20n +.31 + 3 QualityV
+ 4 21.52n +.17 + 2 Div&Gr
+ 3 25.92n +.07
0 HiYldTxFr
0 10.54n .02
GMO Trust VI
+14 GrowOppFd + 5 45.52n +.31
3 Income
1 2.29n +.00
$ 28.9 bil 6173307500
+ 8 MidCap
+ 4 31.14n +.26
0 Rising Divs + 1 51.02n +.28 + 3 Quality
+ 4 21.49n +.17
Hartford Y
0 RisingDivsR + 1 51.72n +.28
GoldmnSachs A
$ 62.8 bil 8888437824
+ 4 SmCpGr
0 16.66n +.06
$ 48.2 bil 8007625035
+ 6 CapApprec + 3 44.12n +.28
+ 7 SmMidCapGr + 2 30.80n +.16 + 6 Capital Gr + 4 26.68 +.09
+ 9 CorepEq
+ 4 24.72n +.20
1 Strategic Inc 1 9.69n .01 2 Mid Cap Val 0 40.51 .04
+ 2 Div&Gr
+ 3 25.93n +.07
Frank/Tmp Fr R
+10 SmlMidGrw + 3 22.41 +.11 +14 GrowOppor + 5 45.96n +.32
$ 190 bil 8003425236
+ 6 Strat Gr
+ 5 12.69 +.08 +20 Health
+ 6 47.18n +.28
+13 Gr Oppor
+ 6 34.09n +.29 + 5 StrucLgGr + 4 23.23 +.13
+ 9 MidCap
+ 4 31.31n +.27
+ 2 Growth
+ 4 24.02n +.11 + 2 StrucTaxMgd + 3 17.76 +.10
+ 3 MidCapVal
0 16.47n +.05
+ 5 Grwth
+ 3 78.33n +.34 + 2 StrucUSEq + 3 42.10 +.21
+ 9 SmlCapGr + 3 56.61n +.37
2 Income
1 2.23n +.00
GoldmnSachs C
Henderson Glb Fds
+ 3 Mutl Shrs + 2 29.99n +.06
$ 8.8 bil 8007625035
$ 17.9 bil 8888326774
+ 8 SmMdCapGr + 2 36.67n +.20 + 4 StrucLgGr + 4 21.15n +.11 +12 Euro Foc A + 5 37.06 +.29
1 StratIncome 1 9.66n .01
GoldmnSachs In
+12 Euro Foc C + 5 34.70n +.27
Frank/Tmp FrAd
$ 38.0 bil 8007625035
Hennessy
$ 253 bil 8003425236
+ 6 Capital Gr + 4 28.84n +.09
$ 2.7 bil 8009664354
0 CA Tax Fr
0 7.37n .01 + 3 Growth Opp + 3 28.57n +.16 +16 CorMid
+ 5 22.05n +.03
+12 Dynatech + 6 52.52n +.50 + 5 StrucLgGr + 4 23.94n +.13
Hennessy Funds
0 FedTxFrInc
0 12.29n .02 + 2 StrucUSEq + 3 43.22n +.22
$ 6.6 bil 8009664354
+13 Gr Oppor
+ 6 37.18n +.32
GuideStone G2
+ 7 CorGrInst
+ 4 21.19n +.23
+ 6 Grwth
+ 3 79.07n +.34
$ 4.8 bil 8002620511
+16 CorMid
+ 5 21.60n +.03
0 HiYldTxFr
0 10.40n .03 + 8 GrEqInst
+ 6 11.49n +.09 + 8 FocusInst + 3 73.98n +.06
2 Income
1 2.25n +.00
Harbor Funds
+ 8 FocusInv
+ 3 72.73n +.05
0 Rising Divs + 1 51.87n +.29
$ 250 bil 8004221050
Highland Capital
+ 5 SmCapGr
0 20.37n +.07 +14 CapAppr Ins + 6 66.44n +.36
$ 6.6 bil 8776651287
+ 8 SmMidCapGr + 2 41.43n +.22 +13 CapAppr Inv + 6 64.92n +.35 + 7 PrmGrEqA + 5 36.68 +.08
0 Strategic Inc 1 9.70n .01 +13 CapApprAdm + 6 65.70n +.36 + 6 PrmGrEqC + 5 30.40n +.06
+ 8 Intl Admin + 4 69.55n +.40 + 6 PrmGrEqR + 5 36.08n +.08
Frank/Tmp Mutual A&B
$ 55.1 bil 8006322301
+ 8 IntlInstl
+ 4 69.88n +.40
Hodges
+ 4 69.07n +.39
+10 Finl Svcs A + 5 20.29 +.11 + 8 IntlInv
$ 2.4 bil 8668110224
+ 4 GlbDiscovA + 3 34.20 +.17 + 7 Lrg Val Ins + 3 12.35n +.08 3 HodgesFund + 2 37.09n .10
+ 3 SharesA
+ 2 30.17 +.06 + 7 Lrg Val Inv + 3 12.46n +.08 + 3 HodgesSmCp + 2 20.13n +.14
+10 Mid Gr Adm + 4 10.33n +.07
Frank/Tmp Mutual C
Hotchkis & Wiley
+ 1 Mid Gr Inst
0 20.87n +.06
$ 55.3 bil 8006322301
$ 24.3 bil 8664938637
+ 4 GlbDiscov + 3 33.72n +.16 +10 Mid Gr Instl + 4 10.67n +.08 + 1 DiverVal A + 1 15.87 +.06
+ 3 Shares
+ 2 29.77n +.06 +10 Mid Gr Inv + 4 10.11n +.07 + 1 DiverVal I + 1 15.84n +.05
+10 Sml Gr Adm + 3 14.55n +.09 + 1 DiverValC + 1 15.70n +.05
Frank/Tmp Mutual R
+10 Sml Gr Inst + 3 15.23n +.09 + 1 LgCapValA + 2 27.14 +.11
$ 28.2 bil 8006322301
+11 Dynatech + 6 50.55n +.48 +10 Sml Gr Inv + 3 14.05n +.09 + 1 LgCapValC + 2 26.40n +.11
Hartford A
+ 4 GlbDiscov + 3 33.77n +.16
+ 1 LgCapValI + 2 27.34n +.12
$ 68.8 bil 8888437824
Frank/Tmp Mutual Z
+ 1 LgCapValR + 2 27.28n +.12
+ 6 CapApprec + 3 39.15 +.25 4 Mid Val R
$ 55.1 bil 8006322301
0 39.23n +.27
+ 4 24.46 +.20 4 MidCapVal A + 1 39.11 +.27
+10 Finl Svcs
+ 5 20.26n +.11 + 9 COREq
+ 3 25.46 +.07 4 MidCapVal C 0 35.49n +.25
+ 4 GlbDiscov + 3 34.80n +.17 + 2 Div & Gr
+ 3 Shares
+ 2 30.47n +.07 +14 GrwthOpps + 5 42.37 +.29 4 MidCapVal I + 1 39.63n +.27
+20 Health
+ 6 42.96 +.25 4 SmCapVal A 2 58.12 +.13
Frank/Tmp Tp A
+ 9 SmlCapGr + 3 53.15 +.35 3 SmCapVal I 2 58.52n +.13
$ 113 bil 8003549191
Hartford B
+ 4 ValOppsA + 2 28.96 +.10
+ 3 Foreign
+ 4 7.16 +.05
$ 52.6 bil 8888437824
+ 4 ValOppsC + 2 27.23n +.09
2 GlblTtlRtrn 1 12.05 .02
+ 2 28.97n +.10
1 Glob Bond
0 12.07 .03 + 5 CapApprec + 3 31.87n +.21 + 4 ValOppsI
+ 4 22.75n +.18
HSBC Investor
+ 2 Growth
+ 4 24.27 +.12 + 8 CoreEq
+ 1 Div&Gr
+ 3 24.99n +.07
$ 213 mil 8007828183
Frank/Tmp TpAd
+14 GrowOppor + 5 30.35n +.21 + 6 OPPFUND
+ 3 15.11n +.09
$ 122 bil 8006322301
+ 6 37.16n +.22
Invesco Funds
+11 Flx Cap Gr + 5 56.98n +.43 +20 Health
Hartford C
$ 24.8 bil 8005258085
+ 3 Foreign
+ 4 7.07n +.04
$ 68.4 bil 8888437824
+ 6 Diverse Div b + 4 19.18n +.10
+ 2 Foreign R + 4 7.02n +.04
1 GlblTtlRtrn 1 12.06n .03 + 5 CapApprec + 3 32.35n +.21 +17 GlbHlthCare + 5 50.21n +.19
+ 4 22.69n +.18 + 9 Sml Cap Gr + 3 40.75n +.19
1 Glob Bond
0 12.02n .04 + 8 CoreEq
+ 3 24.79n +.07
Invesco Funds A
+ 2 Growth
+ 4 24.33n +.12 + 1 Div&Gr
+14 GrowOppor + 5 30.64n +.21
$ 132 bil 8005258085
Frank/Tmp TpB/C
+20 Health
+ 6 37.51n +.22
0 BalRskAllc + 1 11.48 .03
$ 113 bil 8006322301
+ 3 42.79n +.28 + 1 Comstock + 2 25.54 +.02
+ 2 Foreign C
+ 4 6.97n +.04 + 9 SmCapGr
Hartford HLS IA
+ 6 Diverse Div b + 4 19.19 +.10
2 GlblTtlRtrn 1 12.03n .03
$ 29.8 bil 8888437824
+ 2 Eqty&Inc
+ 2 10.52 +.02
2 Global Bd C
0 12.09n .04
+ 1 Growth C
+ 4 23.59n +.11 + 6 CapApprec + 3 57.76n +.37 + 1 EqWtS&P500 + 2 49.50 +.17
+ 9 Discp Eq
+ 4 22.88n +.19 +17 GlbHlthCare + 5 50.19 +.19
Franklin Temp
+11
GlobalGrow
+
6
26.38
n
+.20
+
3
Gr
&
Inc
+ 3 27.31 +.11
$ 112 bil 8002929293
+24 BioTchDisA + 5 211.32n +15 GrwthOpps + 5 44.60n +.32 + 3 Intl Growth + 3 33.17 +.05
+21 Health
+ 6 36.22n +.22 + 9 MidCap Gr + 3 39.88 +.32
+1.79
2 Glob Bond
0 12.06n .04 + 8 MidCap
+ 4 40.42n +.34 +10 Small Gr
+ 2 11.47 +.06
+ 3 Div Grow K
+12 DiversIntl
+12 DiversIntlK
4 EmergMkts
4 EmgerMktsF
+ 2 EqtyInc
+ 2 EqtyIncK
+ 1 FloatHiInc
0 GNMA
+ 3 Gr & Inc
+ 3 Gr & Inc K
+ 9 GrowStrat r
+ 9 GrowStratK r
+ 9 GrwDiscovy
+ 9 GrwDiscovyK
+11 GrwthCmpny
+3
+6
+6
1
1
+1
+1
0
0
+2
+2
+4
+4
+5
+5
+6
34.43n +.23
38.55n +.18
38.50n +.17
15.96n +.03
16.01n +.03
57.53n +.08
57.51n +.08
9.61n +.00
11.58n .01
30.74n +.03
30.71n +.03
35.17n +.29
35.43n +.30
25.84n +.16
25.85n +.16
145.92n
+1.08
+11 GrwthCmpnyK + 6145.8

2n +1.08
+ 8 Independnc + 5 41.55n +.21
+ 8 IndependncK + 5 41.58n +.21
+12 Intl Discov + 6 42.45n +.18
+10 IntlGrow
+ 5 14.90n +.05
+10 IntlGrowF + 5 14.94n +.05
+10 IntlValue
+ 6 10.58n +.05
+10 IntlValue F + 6 10.61n +.05
0 InvGrdBnd
0 11.30n .02
0 InvGrdBndF 0 11.30n .03
+16 Jpn Sm Cos r + 3 14.24n +.02
+ 3 Large Cap Stk + 2 28.56n +.05
+ 6 LgGrwEnhIdx + 3 15.36n +.08
+ 5 Low Pr Stk + 3 52.71n +.18
+ 5 LowPriStkK + 3 52.70n +.18
+ 3 LvgCoStk
+ 1 46.64n .09
+ 3 LvgCoStk K + 1 46.74n .08
+ 7 Magellan
+ 4 95.95n +.59
+ 7 Magellan K + 4 95.85n +.59
+ 3 MdCpEnhIdx + 1 13.84n +.07
+ 4 Mid Stk
+ 1 37.10n +.10
+ 2 Mid Val r
0 24.99n +.08
+ 4 MidCpStkK + 1 37.12n +.10
+ 9 NasdaqIndex r + 568.01
n +.47
+ 9 Nordic r
+ 6 46.55n +.62
+ 9 OTC
+ 7 86.96n +.95
+ 9 OTC K
+ 7 87.84n +.95
+ 4 Puritan
+ 2 22.02n +.06
+ 4 Puritan K
+ 2 22.01n +.06
0 ShtTrmBnd
0 8.58n +.00
+ 6 SmCpEnhIdx + 1 13.00n +.06
+ 1 SmDiscovry r + 1 29.15n +.22
+15 Sml Grow r + 4 21.18n +.12
+ 3 Sml Val r
+ 2 19.50n +.09
+ 3 SprTotMkIdI + 2 61.77n +.21
0 SprtUSBdIdF 0 11.60n .02
+ 4 SptnExtdMktInIns
+ 1 56.88n
+.19
0 SptUSBdIdIv 0 11.60n .02
+11 SrsGroCoRetail + 613.28
n +.10
+ 4 StkSlAllCpK + 3 36.82n +.13
0 Strat Inc
0 10.60n .01
0 Total Bnd
0 10.60n +.00
+ 7 Trend
+ 6 90.75n +.54
+ 1 Val Disc
+ 2 24.91n +.09
+ 1 Val Disc K + 2 24.91n +.09
+ 2 Value
+ 1 115.78n
+.32
+ 2 Value K
+ 1 115.93n
+.32
FidltyAdvFoc A
$ 10.6 bil 8772080098
+18 Health Care + 5 45.32 +.32
FidltyAdvFoc B
$ 7.2 bil 8772080098
+17 Health Care r + 5 37.89n +.27
FidltyAdvFoc C
$ 9.7 bil 8772080098
+17 Health Care r + 5 37.57n +.27
FidltyAdvFoc T
$ 9.5 bil 8772080098
+17 Health Care + 5 42.83 +.31
+ 2 MidCapValT r 0 24.58 +.08
Fifth Third A
$ 427 mil 8003340483
+15 MicroCapVal + 5 6.06 .01
Financial Inv Tr A
$ 1.2 bil 8558289909
+19 EmeraldGrA + 5 22.60 +.15
+ 9 LstPrivEq
+ 4 7.17 +.01
Financial Inv Tr I
$ 511 mil 8558289909
+ 9 LstPrivEq
+ 4 7.25n +.01
First Eagle
$ 91.9 bil 8003342143
+ 5 Fund Amer Y + 6 39.92n +.26
+ 1 Global A
+ 1 52.81 +.17
+ 5 Overseas A + 1 22.75 +.07
+ 5 Overseas I + 1 23.24n +.07
First Invstrs A
$ 8.8 bil 8004234026
+ 4 Opp b
+ 1 41.29 +.18
+ 7 SelectGrow b + 3 12.63 +.08
14 3.1%
14 3.1%
14 3.1%
14 3.2%
14 3.3%
14 3.1%
2015
%
Chg Fund
JAN
FEB
MAR
APR
MAY
% Change

Fidelity Sel Banking
J Hancock A Regionl Bnk
Fidelity Sel IT Services
Fidelity Sel Insurance
Price Media&Telcm
Hartford HLS IA Health
Hartford A Health
Allianz D RCMWellnss
Price Health Sci
ProFunds InvBiotechUl
15
15
15
15
15
GHI
2015
%
Chg Fund
$ Net
Assets
:" 9
162 mil
:" 7
753 mil
" 6
592 mil
" 6
652 mil
" 5
924 mil
" 5
381 mil
: " 5 3.183 bil
" 5
369 mil
" 5 1.366 bil
" 5
179 mil
" 4 11.768 bil
" 4
800 mil
570 mil
3.183 bil Fidelity Sel Biotechnlgy
352 mil Fidelity Adv A Biotech
771 mil Prudential A HealthSci
Janus T Shrs GlbLifeSci
Rydex Investor Biotech
162 mil Price Health Sci
753 mil Fidelity Sel Retailing
3.8 bil Frank/Tmp Fr A BiotchDsc
Hartford HLS IA Health
16.4 bil
Hartford A Health
4.223 bil Allianz D RCMWellnss
3.183 bil Fidelity Sel Pharm
U.S. Stock Fund Cash Position

High (11/00) 6.2% Low (6/15) 2.7%
JAN
14
FEB
14
MAR
14
APR
14
MAY
14
JUN
14
2015
%
Chg Fund
Mutual Fund
"
"
"
"
"
"
:"
"
"
"
"
"
4 Wk Net
% Asset NAV
Chg Value Chg
+ 9 Sml Cap Gr + 3 39.23 +.18

1 Sml Cap Val 2 19.44 +.00
Invesco Funds B
$ 119 bil 8005258085
1 BalRskAllc + 1 11.07n .02
+ 1 Comstock + 2 25.53n +.01
+ 5 Diverse Div m + 4 18.98n +.10
+ 2 Eqty&Inc
+ 2 10.29n +.03
+16 GlbHlthCare m + 538.56
n +.14
+ 3 Gr & Inc
+ 3 27.10n +.11
+ 2 Intl Growth m + 3 30.43n +.05
+ 9 MidCap Gr + 3 34.00n +.27
+10 Small Gr
+ 1 10.24n +.06
+ 9 Sml Cap Gr + 3 30.16n +.14
+ 9 Sml Cap Gr + 3 37.25n +.17
1 VKSmCapVal 2 16.03n .01
Invesco Funds C
$ 120 bil 8005258085
0 Comstock + 2 25.53n +.02
+ 5 Diverse Div m + 4 18.96n +.10
+ 2 Eqty&Inc
+ 2 10.34n +.02
+17 GlbHlthCare + 5 38.61n +.14
+ 3 Gr & Inc
+ 3 27.03n +.11
+ 2 Intl Growth m + 3 30.46n +.05
+ 8 MidCap Gr + 2 32.09n +.26
+10 Small Gr
+ 1 9.54n +.05
+ 9 Sml Cap Gr + 3 30.11n +.14
1 VKSmCapVal 2 15.51n +.00
Invesco Funds P
$ 1.9 bil 8005258085
+ 8 Summit
+ 5 17.95n +.15
Invesco Funds Y
$ 14.9 bil 8005258085
+ 6 DiscplEq
+ 4 16.53n +.07
+ 1 EqWtS&P500 + 2 49.94n +.16
Invesco Instl
$ 31.2 bil 8005258085
0 BalRskAllcR5 + 1 11.62n .02
+ 3 Intl Growth R5 + 3 33.72n +.05
+ 9 Sml Cap Gr R5 b + 342.79
n +.20
InvMngrSrTr
$ 8.2 bil 8888443350
+ 8 OakRidgSmGr + 1 33.72n +.22
+ 8 OakSmlGr + 1 41.40 +.27
IVA Funds
$ 37.2 bil 8669414482
+ 1 WorldwideA + 2 17.67 +.04
+ 1 WorldwideC + 2 17.48n +.03
+ 1 WorldwideI + 2 17.70n +.04
Ivy Funds
$ 381 bil 8007776472
+ 6 AssetStr A + 2 25.33 +.01
1 AssetStr B + 2 24.13n +.00
1 AssetStr C + 2 24.28n +.00
1 AssetStr E + 2 25.40 +.01
1 AssetStr I + 2 25.61n +.01
1 AssetStr R + 2 25.10n +.01
1 AssetStr Y + 2 25.38n +.00
+ 1 High Inc C
0 7.86n +.00
+ 1 High Inc C
0 7.86n +.00
+ 2 High Inc I
0 7.86n +.00
+ 1 High Inc Y
0 7.86n +.00
+ 9 LrgCapGr C + 5 17.37n +.11
+ 9 LrgCapGr E + 5 19.90 +.13
+ 9 LrgCapGr I + 5 20.68n +.14
+ 9 LrgCapGr Y + 5 20.31n +.13
+ 9 LrgCapGrA + 5 19.92 +.13
+ 5 MicroGrowA + 2 25.45 .02
+ 1 MuniHiIncA 0 5.22 +.00
+ 1 MuniHiIncI
0 5.22n +.00
+ 1 MuniHiIncI
0 5.22n +.00
+ 3 Sci&TechA + 2 55.01 +.11
+ 3 Sci&TechB + 2 47.09n +.10
+ 3 Sci&TechC + 2 48.68n +.10
+ 3 Sci&TechE + 2 54.73 +.11
+ 3 Sci&TechI + 2 59.68n +.13
+ 3 Sci&TechR + 2 54.06n +.11
+ 3 Sci&TechY + 2 57.70n +.12
+ 2 Value A
+ 4 24.48 +.03
JKL
J Hancock 1
$ 45.6 bil 8002255291
+ 3 LifestylBal + 2 15.84n +.03
+ 4 LifestylGr + 2 16.92n +.05
J Hancock A
$ 16.3 bil 8002255291
0 ClassicVal + 2 26.72 +.13
+ 5 Finl Industr + 4 18.46 +.06
+ 7 Lrg Cap Eq + 5 42.75 +.16
+ 7 Regionl Bnk + 3 20.00 +.12
J Hancock Instl
$ 14.0 bil 8002255291
+ 5 DisValMdCap + 3 20.93n +.18
Janus A Shrs
$ 2.4 bil 8005253713
+14 Forty
+ 7 34.30 +.38
Janus Aspn Inst
$ 3.0 bil 8005253713
+ 7 Enterprise + 3 59.25n +.49
+14 Forty
+ 7 37.03n +.42
+10 Janus
+ 5 32.14n +.19
Janus C Shrs
$ 13.0 bil 8005253713
+ 1 Balanced
+ 2 30.67n +.07
Janus J Shrs
$ 9.0 bil 8005253713
0 PrknMdValL + 2 20.28n +.06
2015
%
Chg Fund
33
16.4 bil
30
3.8 bil
29 4.223 bil
29 4.582 bil
27
883 mil
27 11.768 bil
24
753 mil
23
2.1 bil
23
369 mil
23 1.366 bil
21
179 mil
21 1.583 bil
4 Wk Net
% Asset NAV
Chg Value Chg
Janus S Shrs
$ 46.5 bil 8005250020
+ 2 Balanced
+ 2 30.86n +.08
+ 7 Enterprise + 3 90.79n +.66
+14 Forty
+ 7 33.50n +.38
+ 9 Janus
+ 5 40.46n +.23
0 PrknMidVal + 2 20.13n +.06
Janus T Shrs
$ 88.8 bil 8005250020
+ 2 Balanced
+ 2 30.89n +.07
7 Contrarian + 1 20.62n .02
+ 7 Enterprise + 3 92.28n +.67
+ 1 Flex Bond
0 10.47n .02
+25 GlbLifeSci + 7 65.66n +.41
+10 Janus
+ 5 40.62n +.24
0 PrknMdVal + 2 20.05n +.06
+ 8 Research
+ 4 46.66n +.24
+ 5 Twenty
+ 5 61.39n +.41
+ 4 US Core
+ 4 21.22n +.13
+ 7 Venture
+ 2 69.42n +.16
JOHN HAN
$ 12.2 bil 8003388080
+ 3 GLBabs
+ 2 11.27 +.03
+ 3 GLBabs
+ 2 11.30n +.02
JOHN HAN C
$ 7.5 bil 8003388080
+ 3 GLBabs
+ 1 11.22n +.02
JOHN HAN I
$ 12.3 bil 8003388080
+ 3 GLBabs
+ 2 11.30n +.03
JP Morgan A
$ 215 bil 8004804111
+ 1 Core Bond
0 11.68 .03
+10 DynmcSmlGr + 4 26.22 +.23
0 Equity Inc + 1 13.93 +.02
+15 Gr Advantg r + 6 16.48 +.17
+ 2 High Yield
0 7.45 +.00
0 IntrepdVal + 1 35.44 +.03
+10 IntrepEuro + 7 25.81 +.12
+ 4 Intrepid Gr + 3 41.87 +.19
0 IntrepidMid + 2 21.93 +.13
+ 2 Intrpd Amer + 2 38.47 +.13
+12 Lg Cap Gr
+ 6 38.72 +.23
+ 1 Lg Cap Val + 2 15.02 +.04
+ 2 Mid Cap Val + 1 37.37 +.14
+13 MidCapGr + 4 28.49 +.23
+ 4 Mkt Exp Idx + 1 12.97 +.07
+ 1 Sh Dur Bd
0 10.86 +.00
+10 Small Grow + 4 14.60 +.13
+ 4 US Equity
+ 3 14.97 +.06
+ 3 USLgCorPls + 3 30.21 +.11
+ 1 ValAdvntg + 1 30.07 +.08
JP Morgan C
$ 157 bil 8004804111
0 Core Bond r 0 11.74n .03
+10 DynmcSmlGr + 4 22.11n +.19
+ 2 High Yield r
0 7.46n +.00
1 IntrepidMid + 2 19.15n +.12
+ 2 Mid Cap Val + 1 36.15n +.14
0 Sh Dur Bd r
0 10.92n .01
+ 3 US Equity
+ 3 14.60n +.05
+ 3 USLgCorPls + 3 29.45n +.11
+ 1 ValAdvntg + 1 29.93n +.07
JP Morgan Fds
$ 12.7 bil 8005215411
+ 3 IncBldrA
+ 2 10.20 +.01
JP Morgan Instl
$ 85.4 bil 8004804111
+ 3 Disc Equity + 1 24.15n +.06
+11 IntrepEuro + 8 26.55n +.13
+ 3 Mid Cap Val + 1 38.17n +.14
+11 Small Grow + 4 16.04n +.14
+ 4 TaxAwrDscEq + 2 30.10n +.05
+ 4 US Equity
+ 3 15.01n +.06
+ 3 US Small Co 0 16.96n +.13
+ 2 ValAdvntg + 1 30.30n +.08
JP Morgan R5
$ 83.9 bil 8004804111
+ 1 CoreBond
0 11.66n .03
+ 2 High Yield
0 7.49n .01
+ 2 IntrpdAm + 2 38.83n +.13
+ 4 IntrpdGrth + 3 42.03n +.20
0 IntrpdVal
+ 1 35.68n +.04
+ 2 LgVal
+ 2 14.94n +.05
+ 5 SmallCapEq + 1 50.45n +.17
+ 4 USEqty
+ 3 15.02n +.06
+ 4 USLgCrPls + 3 30.63n +.12
JP Morgan R6
$ 64.3 bil 8004804111
+ 1 Core Bond
0 11.69n .02
+ 3 DiscEquity + 1 24.15n +.05
+ 2 High Yield
0 7.48n .01
+ 1 Sh Dur Bd
0 10.87n +.00
JP Morgan Selct
$ 224 bil 8004804111
+ 1 Core Bond
0 11.67n .03
+ 3 Dscplnd Eq + 1 24.17n +.05
+11 DynmcSmlGr + 4 28.54n +.25
+15 Gr Advantg r + 6 16.82n +.18
+ 2 High Yield
0 7.49n +.00
0 IntrepdVal + 1 35.59n +.04
+11 IntrepEuro + 8 26.23n +.13
+ 4 Intrepid Gr + 3 42.17n +.20
0 IntrepidMid + 2 22.89n +.15
+ 2 Intrpd Amer + 2 38.90n +.13
+ 2 Lg Cap Val + 2 14.80n +.04
+12 LgCapGr
+ 6 38.83n +.23
+ 8 Mid Cap Eq + 3 48.39n +.29
+ 3 Mid Cap Val + 1 37.76n +.14
+14 MidCapGr + 4 31.94n +.26
+ 1 Sh Dur Bd
0 10.87n .01
+10 Small Grow + 4 15.72n +.14
+ 5 SmallCapEq + 1 50.31n +.16
4 Wk Net
% Asset NAV
Chg Value Chg
+ 2 TrSmlEqCore + 1 55.57n +.33

+ 4 US Equity
+ 3 14.99n +.06
+ 3 US Small Co 0 16.97n +.13
+ 4 USLgCorPls + 3 30.48n +.12
+ 1 ValAdvntg + 1 30.22n +.07
Kinetics Funds
$ 1.6 bil 8009303828
2 SmCpOpport 3 36.41n .34
Lazard Instl
$ 23.4 bil 8008236300
7 EmergMkts 1 15.99n .01
+ 8 GlbLstInfr + 5 14.62n +.03
+ 7 Useqvalport + 4 14.30n +.01
Lazard Open
$ 22.8 bil 8008236300
7 EmergMkts 1 16.40n +.00
+ 8 GlbLstInfr + 5 14.65n +.03
Legg Mason
$ 28.9 bil 8008225544
+ 3 BridgeGr
+ 2 228.37n
.27
Legg Mason A
$ 49.5 bil 8008225544
+ 2 Aggressive + 2 208.49 .25
+ 8 CBLgGrA
+ 5 33.18 +.08
+ 6 CBMidCapCr + 2 32.28 +.19
+14 OppTr
+ 8 21.53 +.05
Legg Mason B
$ 37.1 bil 8008225544
+ 2 CBAggGr
+ 1 168.66n
.21
Legg Mason C
$ 45.5 bil 8008225544
+ 2 Aggressive + 1 174.65n
.21
+ 8 CBLgCapGr + 4 27.77n +.06
+ 6 CBMidCapCr + 2 26.99n +.16
+13 OppTr
+ 8 20.71n +.05
Legg Mason FI
$ 2.7 bil 8008225544
+14 OppTr
+ 8 22.23n +.05
Legg Mason I
$ 45.6 bil 8008225544
+ 3 CBAggGr
+ 2 226.42n
.27
+ 2 CMValTr
+ 3 79.20n +.05
+14 OppTr
+ 8 23.21n +.05
Litman Gregory
$ 2.0 bil 4154618999
+ 2 MstEqtI
+ 3 18.29n +.08
Longleaf Prtnrs
$ 13.4 bil 8004459469
9 Partners
3 28.47n .16
Loomis Syls
$ 115 bil 8006333330
4 Bond Instl 1 14.06n .02
4 Bond Ret
1 13.99n .03
+10 Growth Y
+ 8 11.52n +.08
+13 SmCapGr Inst + 4 25.61n +.18
4 Strat Inc A 1 15.42 .02
4 Strat Inc B 1 15.58n .01
4 Strat Inc C 1 15.53n .01
Loomis Syls Inv
$ 34.9 bil 8006333330
4 GradeBondA 1 11.28 .02
4 GradeBondC 1 11.18n .02
4 GradeBondY 1 11.29n .02
Lord Abbett A
$ 76.7 bil 8004261130
1 Affiliated
+ 1 16.00 +.04
+ 7 Alph Strat + 2 31.74 +.00
+ 2 Bond Deben 0 7.91 .01
+ 5 DivEqStrat + 3 20.17 +.00
+10 DvlpGrwth + 4 24.36 +.11
+ 2 FloatRate
0 9.17 +.00
+11 Growth Opp + 4 22.85 +.18
+ 4 ValueOpps + 1 20.39 +.11
Lord Abbett B
$ 50.7 bil 8004261130
1 Affiliated
+ 1 16.08n +.03
+ 1 Bond Deben 0 7.94n +.00
+ 9 Dvlp Grwth + 4 18.90n +.09
+11 Growth Opp + 4 18.65n +.15
Lord Abbett C
$ 75.3 bil 8004261130
1 Affiliated
+ 1 15.99n +.03
+ 1 Bond Deben 0 7.93n .01
+ 5 DivEqStrat + 3 19.60n +.00
+ 9 Dvlp Grwth + 4 19.09n +.09
+ 1 FloatRate
0 9.18n +.00
+11 Growth Opp + 4 18.64n +.14
Lord Abbett F
$ 62.5 bil 8004261130
0 Affiliated
+ 1 16.00n +.03
+ 7 Alph Strat + 2 31.81n +.00
+ 2 Bond Deben 0 7.90n +.00
+10 Dvlp Grwth + 4 25.06n +.11
+ 1 FloatRate
0 9.16n +.00
+ 4 ValueOpps + 1 20.68n +.11
Lord Abbett I
$ 54.5 bil 8004261130
0 Affiliated
+ 1 16.05n +.03
+ 2 Bond Deben 0 7.87n +.00
+ 6 DivEqStrat + 3 20.33n +.00
+10 Dvlp Grwth + 4 27.40n +.12
+ 2 FloatRate
0 9.17n +.00
+12 Growth Opp + 4 25.12n +.20
+ 3 MidValue + 1 26.44n +.10
+ 4 ValueOpps + 1 21.00n +.11
Lord Abbett P
$ 28.0 bil 8002016984
1 Affiliated
+ 1 15.97n +.03
+ 2 Bond Deben 0 8.09n +.00
+10 Dvlp Grwth + 4 23.69n +.11
Lord Abbett R3
$ 24.1 bil 8004261130
1 Affiliated
+ 1 15.98n +.03
+ 2 Bond Deben 0 7.90n +.00
+10 Dvlp Grwth + 4 23.90n +.11
+ 2 LSV Val Eq + 2 24.31n +.09
MNO
MainStay A Fds
$ 45.8 bil 8006246782
+ 3 High Yld Cp
0 5.71 +.00
+ 9 LrgCpGrow + 6 10.99 +.08
MainStay B Fds
$ 38.7 bil 8006246782
+ 3 Hi Yld Cp
0 5.69n +.01
+ 9 Lrg Cp Grow + 6 9.96n +.07
MainStay C Fds
$ 12.3 bil 8006246782
+ 3 Hi Yld CorpBd 0 5.69n +.00
Mainstay I Fds
$ 31.5 bil 8006246782
5 MarketField + 1 15.35n +.02
Managers Funds
$ 47.2 bil 8005484539
+11 Brandywine + 4 38.81n +.04
+ 3 EmrOppFdSvc 0 44.90n +.14
+ 3 EmrOppInsCl 0 45.19n +.14
+ 1 SkylineSpc 1 40.27n +.15
+11 SpcEQFdInst + 5 100.36n
+.65
+11 SpclEqSvcCl + 5 98.12n +.63
+ 7 TSSmCapGrFd + 3 19.82n +.09
+ 7 TSSmCpGrFd + 3 19.48n +.09
+ 9 TSSmCpGrFd + 2 17.89n +.16
+ 9 TSSmCpGrFd + 2 18.25n +.17
6 YacktFocFd 0 24.41n .20
4 YacktmanFd + 1 24.02n .11
Manning & Napier Funds
$ 13.4 bil 8004663863
+ 2 WorldOppA + 3 7.45n +.05
Marshall Funds
$ 10.7 bil 8005803863
+ 9 BMOLgGrwIr + 5 17.52n +.08
+ 9 BMOLgGrwY + 5 17.39n +.09
+ 2 BMOLgValIr + 1 16.13n +.06
+ 2 BMOLgValIr + 1 16.10n +.06
0 BMOMidValIr + 1 15.86n +.07
0 BMOMidValY + 1 15.88n +.08
+ 6 BMOSmGrInv + 1 19.41n +.07
+ 6 BMOSmGrIr + 1 19.93n +.08
Marsico Funds
$ 2.6 bil 8888608686
+ 8 21st Century + 4 23.19n +.13
+ 7 Focus
+ 4 21.30n +.07
Mass Mutl Instl
INVESTORS.COM
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
$ 1.7 bil 8005426767

+ 8 SmlCpGrEq S + 3 17.66n +.12
Mass Mutl Prem
$ 21.0 bil 8005426767
+ 6 DiscplnGrwS + 4 12.42n +.07
+13 Global L
+ 5 15.98n +.12
+13 Global S
+ 5 16.00n +.12
Mass Mutl Select
$ 64.2 bil 8005426767
+12 BlueChipGrA + 8 18.36 +.17
+12 BlueChipGrL + 8 18.97n +.17
+12 BlueChipGrS + 8 19.31n +.18
+12 BlueChipGrY + 8 19.17n +.17
3 Focus Val A + 1 21.11 +.08
3 Focus Val L + 1 21.74n +.08
2 Focus Val S + 1 22.19n +.09
2 Focus Val Y + 1 21.93n +.09
2 Focus Val Z + 1 22.15n +.09
+ 6 Grw Opp S + 5 12.62n +.11
+11 MidCpGrEq Z + 3 20.61n +.14
+10 MidGrEqII A + 3 18.45 +.12
+10 MidGrEqII L + 3 19.49n +.13
+10 MidGrEqII S + 3 20.49n +.14
+10 MidGrEqII Y + 3 20.14n +.14
2 Sm Co Val L 0 13.98n +.04
2 Sm Co Val Y 0 14.14n +.04
1 SmallCoGr Z 0 14.17n +.04
+ 9 SmlCpGrEq Z + 3 17.77n +.11
Matthews Asia
$ 21.2 bil 8007892742
+ 9 IndiaInv
+ 3 28.82n +.34
+22 JapanInv
+ 3 19.23n .03
+ 3 PacTigerInv + 1 27.31n +.09
Metro West
$ 236 bil 8002414671
0 TotRetBdI
0 10.81n .03
0 TotRetBdM
0 10.82n .02
0 TRBdPlan
0 10.19n .03
MFS Funds A
$ 180 bil 8006372929
+ 9 GroMFSA
+ 6 74.24 +.56
+10 Intl Val
+ 6 36.40 +.22
+ 4 MA Inv Tr
+ 4 29.84 +.06
+ 4 MA InvGrSk + 4 25.43 +.08
+11 Mid Cap Gr + 5 15.27 +.13
+ 3 MidCapVal + 1 20.54 +.08
+ 9 Resrch Intl + 6 17.77 +.13
+ 7 Technology + 6 26.19 +.22
+ 2 Total Ret
+ 1 18.37 +.00
+ 3 Value
+ 2 35.62 +.07
MFS Funds B
$ 172 bil 8006372929
+ 9 Growth
+ 6 62.51n +.47
+10 Intl Val
+ 6 34.68n +.20
+ 4 MA Inv Tr
+ 3 29.04n +.06
+ 3 MA InvGrSk + 4 22.58n +.07
+10 Mid Cap Gr + 5 13.35n +.12
+ 9 Rsrch Intl + 6 17.03n +.12
+ 2 Total Ret B + 1 18.39n +.00
+ 2 Value
+ 2 35.43n +.06
MFS Funds C
$ 142 bil 8006372929
+ 9 Growth
+ 6 62.08n +.47
+ 4 MA Inv Tr
+ 3 28.62n +.06
+ 3 MA InvGrSk + 4 22.45n +.07
+10 Mid Cap Gr + 5 13.02n +.11
+ 9 Rrsch Intl + 6 16.67n +.12
+ 2 Total Ret
+ 1 18.47n +.00
+ 2 Value
+ 2 35.23n +.06
MFS Funds I
$ 117 bil 8006372929
+ 9 Growth
+ 6 77.97n +.59
+ 4 MA InvGrSk + 4 26.02n +.08
+ 4 Mass Inv Tr + 3 29.17n +.06
+11 MidCapGr + 5 15.91n +.14
+ 3 MidCapVal + 1 21.01n +.08
+ 9 Rsrch Intl + 6 18.38n +.13
+ 2 Total Ret
+ 1 18.37n +.00
+ 3 Value
+ 2 35.81n +.07
MFS Instl Funds
$ 6.9 bil 8006372929
+10 Intl Eq
+ 6 22.99n +.18
Morgan Stan A
$ 1.6 bil 8008696397
+12 MltiCpOpps + 7 35.98 +.27
Morgan Stan B
$ 1.7 bil 8008696397
+12 MltiCpOpps + 7 30.21n +.23
Morgan Stan C
$ 1.2 bil 8008696397
+12 MltiCpOpps + 7 30.27n +.23
Morgan Stan I
$ 1.5 bil 8008696397
+13 MltiCpOpps + 7 38.05n +.30
Morgan Stan Ins
$ 38.7 bil 8005487786
+15 CapGrP
+ 8 43.18 +.39
+ 5 SmCoGrP
+ 1 15.67 .08
Motley Fool Funds
$ 692 mil 8888638803
+ 3 GreatAmer + 1 19.72n +.01
Nationwide A
$ 14.4 bil 8008480920
+ 9 Growth
+ 4 11.33 +.04
Nationwide Funds Instl
$ 8.3 bil 8008480920
+ 9 Growth
+ 4 11.81n +.04
+ 4 MidMktIdx + 1 19.57n +.09
Natixis Funds
$ 19.8 bil 8002255478
1 LSCorePlBdA 1 12.66 .03
2 LSCorePlBdB 1 12.74n .03
+ 7 USMltCapEqA + 6 29.09 +.25
+ 7 USMltCapEqB + 6 21.28n +.18
+ 7 USMltCapEqC + 6 21.30n +.18
+ 8 USMltCapEqY + 6 33.19n +.28
+ 8 VaughSmValA + 2 22.08 +.13
+ 8 VaughSmValB + 2 16.29n +.09
+ 8 VaughSmValC + 2 16.27n +.09
Neubg Brm
$ 81.0 bil 8008779700
0 LgShrtFdC + 1 12.60n +.03
+14 MidGrwth + 4 25.50 +.22
+ 3 MultiCap
+ 3 16.12 +.12
Neubg Brm Adv
$ 14.3 bil 8008779700
+ 4 Focus
+ 3 9.12n +.01
+ 6 Genesis
+ 3 29.20n +.25
Neubg Brm Instl
$ 24.0 bil 8006282583
+ 4 IntrnVal
1 14.81n +.07
+14 MidGrwth + 4 15.59n +.13
+ 4 MltcapOpp + 3 16.26n +.13
+ 2 SocRespons + 3 35.44n +.19
Neubg Brm Inv
$ 36.6 bil 8008779700
+ 4 Focus
+ 3 26.98n +.04
+ 6 Genesis
+ 3 38.60n +.32
+ 6 GenesisI
+ 3 60.04n +.50
+14 MidGrwth + 4 15.28n +.13
Neubg Brm Tr
$ 20.3 bil 8008779700
+ 6 Genesis
+ 3 62.74n +.51
+14 MidGrwth + 4 25.55n +.22
1 NFJ Div Val + 2 16.89n +.06
Nicholas Group
$ 5.4 bil 8002275987
+ 9 Nichol II I
+ 3 28.21n +.10
+ 9 Nicholas
+ 3 71.88n .22
NorthCoastAsstMgmt
$ 113 mil 8002745448
+ 2 CAN SLIM Sel + 2 14.24n +.03
Northern
$ 45.3 bil 8005959111
+ 4 Mid Cap Idx + 1 18.18n +.00
+ 3 Stock Index + 2 25.76n +.00
Northern Instl
$ 8.9 bil 8006371380
+ 1 GlTctAstAlc + 1 12.08n +.00
Nuveen Cl A
$ 24.3 bil 8002578787
+ 8 MidCapGrOpp + 3 44.03 +.43
Nuveen Cl I
$ 32.3 bil 8002578787
+ 8 MidCapGrOpI + 3 50.34n +.49
3 NWQSmVal 2 42.78n +.08
Oakmark I
$ 83.2 bil 8006256275
0 Equity & Inc + 1 31.92n +.12
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 7 Intl
+ 5 25.03n +.20
+ 1 Oakmark
+ 3 66.91n +.44
0 Select
+ 3 40.71n +.19
Oberweis Funds
$ 639 mil 8003236166
+14 IntlOpps
+ 5 21.20n +.00
Old Westbury
$ 28.4 bil 8006072200
+ 4 LgCapStrat + 4 13.38n +.06
Olstein
$ 1.5 bil 8007992113
1 AllCpValAd
0 24.59n +.07
Oppenheimer A
$ 98.1 bil 8002255677
6 Develop Mkt 0 33.56 +.16
+15 Discovery + 5 81.34 +.77
+13 Global
+ 5 85.71 +.67
+16 Intl Sm Co + 6 37.69 +.12
0 Sml Mid Val 0 48.49 +.06
Oppenheimer Y
$ 45.6 bil 8002255677
5 DevelopMkts 0 33.17n +.15
+15 Discovery + 5 89.04n +.85
+10 IntlGr
+ 6 38.42n +.22
+16 IntlSmCo
+ 6 37.45n +.12
Optimum C
$ 5.6 bil 8009140278
+11 LrgCpGrow + 6 16.22n +.11
Optimum Instl
$ 6.5 bil 8009140278
+11 LrgCpGrow + 6 18.73n +.13
PQR
Pace Funds A
$ 9.4 bil 8006471568
+ 8 Lrg Co Gr
+ 5 26.49 +.25
+11 SmMd Co Gr + 4 20.47 +.06
Pace Funds P
$ 8.8 bil 8006471568
+11 SmMd Co Gr + 4 21.42n +.06
Pace Funds Y
$ 4.3 bil 8006471568
+ 8 Lrg Co Gr
+ 5 27.08n +.26
Parnassus
$ 12.5 bil 8009993505
+ 2 CoreEqIncInv + 4 41.17n +.37
+ 5 Parnassus + 4 50.70n +.24
PIMCO A
$ 236 bil 8004260107
2 All Asset
1 11.26 +.00
3 AllAsstAuth 1 8.76 +.00
13 Commod RR 8 3.79 +.00
9 EmgLocBdFd 3 7.39 .04
0 FrgnBdHedg + 1 10.65 .04
+ 2 High Yield
0 9.08 +.00
+ 1 InvstGrCorBd 0 10.50 .02
+ 1 Low Dur
0 9.99 +.00
1 Real Return 1 10.82 .03
+ 1 Short Term
0 9.82 +.00
+ 3 Stockplus + 1 9.29 +.02
+ 1 TotalRetrn
0 10.63 .01
PIMCO Admin
$ 293 bil 8009274648
13
CmdyRealRtrnStrtR 8
+.00
3.72n
13 Commod RR 8 3.80n +.00
9 EmrgLoclBd 3 7.39n .04
+ 2 High Yield
0 9.08n +.00
+ 3 IncomeFd
0 12.33n .01
+ 1 Low Dration 0 9.99n +.00
1 Real Return 1 10.82n .03
0 Realpath
+ 1 8.43n .02
+ 1 Short Term
0 9.82n +.00
+ 1 ShortTermR 0 9.82n +.00
+ 1 TotalRetrn
0 10.63n .01
0 TotalRetrnII 0 10.08n .01
PIMCO C
$ 223 bil 8004260107
3 All Asset
1 11.21n +.00
4 AllAsstAuth 1 8.75n +.00
13 Commod RR 8 3.63n +.00
10 EmgLocBdFd 3 7.39n .04
1 FrgnBdHedg + 1 10.65n .04
+ 2 High Yield
0 9.08n +.00
0 Low Dur
0 9.99n +.00
+ 1 Short Term
0 9.82n +.00
+ 1 TotalRetrn
0 10.63n .01
PIMCO D
$ 255 bil 8004260107
2 All Asset
1 11.25n +.00
13 Commod RR 8 3.80n +.00
+ 2 High Yield
0 9.08n +.00
+ 3 Income
0 12.33n .01
+ 1 InvstGrCorBd 0 10.50n .02
+ 1 Low Dur
0 9.99n +.00
+ 1 Short Term
0 9.82n +.00
+ 3 Stockplus + 1 9.24n +.03
+ 1 TotalRetrn
0 10.63n .01
0 Unconstrnd + 1 11.10n +.00
PIMCO Inst l
$ 352 bil 8009274648
2 All Asset
1 11.26n +.00
13 Commod RR 8 3.86n +.00
4 ExtdDur
+ 2 8.07n .09
+ 2 High Yield
0 9.08n +.00
+ 3 Income
0 12.33n .01
+13 IntlStkPlus + 7 8.26n +.01
+ 1 InvGrCorpBd 0 10.50n .02
0 Low Dur 2
0 9.79n +.00
+ 1 Low Dur 3
0 9.59n +.00
0 RAEfund
0 12.01n +.06
+ 1 Short Term
0 9.82n +.00
0 StkPlsLgDur + 3 7.25n .01
+ 4 Stockplus + 1 9.45n +.03
+ 4 StocksPLUS + 3 9.70n +.04
+ 1 TotalRetrn
0 10.63n .01
0 TotalRetrnII 0 10.08n .01
+ 1 TotalRetrnIII 0 9.25n .01
1 TxMgdRlRtrn 1 9.88n +.00
PIMCO P
$ 364 bil 8004260107
2 All Asset
1 11.28n +.00
13 Commod RR 8 3.85n +.00
9 EmrgLoclBd 3 7.39n .04
+ 2 High Yield
0 9.08n +.00
+ 3 Income
0 12.33n .01
+13 IntlStkPlus + 7 8.21n +.02
2 LgDurTotRet 0 11.48n .07
+ 1 Low Dur
0 9.99n +.00
+ 1 Short Term
0 9.82n +.00
+ 3 Stockplus + 1 9.39n +.03
+ 1 TotalRetrn
0 10.63n .01
+ 1 TotRetIII
0 9.25n .01
0 UnconstrndBdFd + 111.10
n +.00
Pioneer
$ 16.6 bil 8002256292
0 Strat Inc
0 10.75n .01
Pioneer A
$ 31.2 bil 8002256292
+ 6 DiscGr
+ 4 18.56 +.04
+ 8 Growth
+ 5 20.04 +.05
+ 7 SlelectMidCapGrowth + 4
39.76
+.37
0 Strat Inc
0 10.58 .01
Pioneer C
$ 26.2 bil 8002256292
0 Strat Inc
0 10.35n .01
Pioneer Y
$ 28.8 bil 8002256292
+ 6 DiscGr
+ 4 18.90n +.04
+ 8 Growth
+ 5 20.21n +.05
+ 8 SlelectMidCapGrowth + 4
42.17n
+.39
0 Strat Inc
0 10.58n .01
PNC Funds
$ 5.6 bil 8005512145
+10 SmlCpI
+ 1 23.09n +.07
+ 6 PolarisGlbl + 3 22.43n +.11
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
Price Advisor
$ 307 bil 8006385660
+13 Blu Chp Gr + 7 75.40n +.72
3 Equity Inc
0 31.63n +.04
+14 Growth Stk + 8 58.16n +.54
+ 9 Intl Stock + 5 16.85n +.11
+10 Mid Cap Gr + 3 80.87n +.46
+ 1 Mid Cap Val 0 29.07n +.01
+11 New Amer Gr + 6 45.99n +.35
0 New Income 0 9.45n .02
+ 4 Retire 2030 + 3 23.85n +.09
+ 2 Retire2015 + 2 14.77n +.02
+ 4 Retire2025 + 2 16.24n +.05
+ 5 Retire2045 + 3 16.74n +.08
+ 6 Sci & Tech + 5 39.32n +.25
1 SmlCapVal
0 45.80n +.19
+ 2 Value
+ 2 34.80n +.16
Price Funds R
$ 56.2 bil 8006385660
+ 2 Retire2015 + 1 14.63n +.02
+ 4 Retire2025 + 2 16.08n +.05
+ 5 Retire2035 + 3 17.22n +.08
+ 5 Retire2045 + 3 16.58n +.08
Price Funds
$ 974 bil 8006385660
+13 BlueChip Gr + 7 73.18n +.70
+13 BlueChipGrw + 7 76.12n +.73
+ 7 CapApprc + 3 27.91n +.13
+ 7 CapApprcAdv + 3 27.61n +.12
+ 8 DiverMidGr + 3 25.33n +.15
+10 DiverSmCapGr + 228.10
n +.18
3 EmrgMktStk 0 31.53n +.07
3 Equity Inc
0 31.70n +.04
+ 3 Equity Index + 3 56.62n +.20
3 EquityIncR
0 31.55n +.03
+ 4 ExtEqMktIx + 1 26.12n +.08
+ 9 FinanclSvc + 4 24.12n +.03
+10 Global Stock + 6 27.99n +.16
+13 Global Tech + 8 13.92n +.10
+14 GrowthStk + 8 59.07n +.55
+13 GrowthStk R + 7 56.86n +.52
+25 Health Sci + 6 85.11n +.65
+ 2 Hi Yld Adv
0 6.70n .01
+ 3 High Yld
0 6.72n .01
+ 8 Intl Gr&Inc + 6 14.92n +.08
+ 9 Intl Stock + 5 16.96n +.11
+ 8 IntlGr&IncR + 6 14.94n +.08
+ 8 IntlGrIncAv + 6 15.13n +.09
+13 LgCoreGr I + 7 28.15n +.27
+13 LgCpGrInstl + 8 31.16n +.34
+12 Media&Telcm + 7 73.08n +.26
+10 Mid Cap Gr + 3 82.99n +.47
+ 1 Mid Cap Val 0 29.24n +.00
+10 MidCapEqGrI + 3 47.57n +.27
+10 MidCapGr R + 3 79.08n +.44
+ 1 MidCapVal R 0 28.68n +.01
0 New Income 0 9.47n .02
+11 NewAmerGr + 7 46.75n +.36
+10 NewHorizns + 4 48.22n +.13
+ 8 OverseasStk + 5 10.14n +.06
+ 3 Ret2020 Adv + 2 21.23n +.05
+ 3 Retire 2020 + 2 21.39n +.05
+ 4 Retire 2030 + 3 24.05n +.09
+ 5 Retire 2035 + 3 17.49n +.07
+ 5 Retire 2040 + 3 24.98n +.12
+ 5 Retire 2040 + 3 25.20n +.12
+ 2 Retire2015 + 1 14.83n +.02
+ 3 Retire2020R + 2 21.03n +.05
+ 4 Retire2025 + 2 16.33n +.05
+ 4 Retire2030R + 3 23.65n +.09
+ 5 Retire2035 + 3 17.40n +.08
+ 5 Retire2040R + 3 24.81n +.11
+ 5 Retire2045 + 3 16.85n +.08
+ 6 Sci & Tech + 5 39.76n +.25
1 Sm Cap Value 0 46.18n +.18
+ 2 SmCapStk + 1 45.27n +.09
+ 2 SmCapStkAd + 1 44.79n +.08
+ 2 SmCapStkIn + 1 20.96n +.04
+ 2 Value
+ 2 35.32n +.16
PRIMECAP Odyssey Funds
$ 16.9 bil 8007292307
+ 7 AggrGrowth + 3 35.31n +.07
+ 7 Growth
+ 5 27.95n +.14
+ 4 Stock
+ 3 24.60n +.15
Principal Investors
$ 254 bil 8002225852
+11 LgCapGrI I + 6 13.78n +.13
+ 8 LrgCapGr A + 3 11.25 +.06
+ 8 LrgCapGr I + 3 11.68n +.05
+ 8 LrgCapGr J + 3 10.66n +.06
+10 LrgGrowI J + 6 11.96n +.11
+ 3 LT 2030 A
+ 2 14.81 +.04
+ 3 LT 2030 I
+ 2 14.78n +.03
+ 3 LT 2030 J
+ 2 14.73n +.03
+ 8 MidCpBlndA + 4 23.28 +.08
+ 8 MidCpBlndJ + 4 22.46n +.08
+ 2 MidValIIIJ + 1 18.67n +.06
+ 9 SmCpBlendA + 3 21.98 +.14
+ 9 SmCpBlendI + 3 23.23n +.15
+ 9 SmCpBlndJ + 3 21.13n +.14
+11 SmGrI Inst + 3 13.21n +.10
+11 SmGrI J
+ 3 10.49n +.07
+ 3 SmlS&P600I + 1 24.77n +.10
+ 3 SmValII I
0 13.31n +.06
ProFunds Inv
$ 2.7 bil 8887763637
+26 BiotechUl + 9 79.66n +.85
+16 UltNasdq100 +12 101.78n
+1.55
Prudential A
$ 68.2 bil 8002251852
+13 Growth
+ 6 32.48 +.18
+25 HealthSci + 6 59.50 +.45
+ 6 MidCapGr + 2 40.31 +.22
+13 SelGwth
+ 6 14.09 +.08
+ 1 Sh Tm Corp
0 11.11 .01
+ 5 SmallCo
+ 1 26.62 +.08
+ 1 TotRetBd
0 14.30 .04
Prudential B
$ 68.2 bil 8002251852
+13 Growth
+ 6 27.51n +.15
+24 HealthSci + 6 49.04n +.37
+ 5 MidCapGr + 2 34.13n +.19
+12 SelGwth
+ 6 12.38n +.07
0 ShTmCorpBd 0 11.11n .01
0 TotRetBd
0 14.30n .04
Prudential C
$ 59.2 bil 8002251852
+24 HealthSci + 6 49.03n +.37
+ 5 MidCapGr + 2 34.13n +.18
0 MidCapVal + 1 18.30n +.04
+12 SelGwth
+ 6 12.37n +.07
0 TotRetBd
0 14.28n .05
Prudential Z&I
$ 51.1 bil 8002251852
+14 GrowthZ
+ 6 34.32n +.18
+25 HealthSci + 6 63.82n +.49
+ 6 MidCapGr + 2 42.42n +.23
+ 6 SmallCo
+ 1 28.21n +.09
+ 1 TotRetBdZ
0 14.25n .04
Putnam A
$ 68.3 bil 8002251581
0 Diversifd Inc + 2 7.42 +.02
+ 2 Equity Inc + 2 21.32 +.05
+18 GlbHlthCre + 6 78.26 +.71
+ 5 Growth Opp + 5 25.19 +.19
+ 2 Investors
+ 2 22.41 +.09
+ 4 Mlt Cap Val + 2 19.97 +.00
+ 5 MltCpGrw + 4 80.38 +.57
+ 3 Research
+ 3 26.62 +.07
+ 4 Voyager
+ 5 31.57 +.20
Putnam B
$ 61.9 bil 8002251581
1 Dvrsfd Inc + 2 7.34n +.01
+18 GlbHlthCre + 6 56.81n +.51
+ 5 Growth Opp + 5 22.00n +.16
+ 3 Mlt Cap Val + 2 18.58n +.00
+ 5 MltCpGrw + 4 66.25n +.47
+ 4 Voyager
+ 4 25.61n +.16
Putnam C
$ 55.3 bil 8002251581
1 Dvrsfd Inc + 2 7.29n +.01
+18 GlbHlthCre + 6 65.22n +.59
+ 5 Growth Opp + 5 22.36n +.16
+ 3 Mlt Cap Val + 2 18.51n +.00
+ 5 MltCpGrw + 4 70.93n +.51
+ 4 Voyager
+ 4 28.62n +.18
Putnam M
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
Market Direction
method for trading market index ETFs based on the
Uptrend under pressure
market direction posted daily in the Market Pulse.
% Invested: 50%
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
Market in correction
0%
HOW IT PERFORMS
The true value of the strategy is that 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 123%.
400
Nasdaq
137%
IBDs ETF Market Strategy
vs. the market
Cumulative return
October 20, 2005 - March 31, 2015
300
IBDs ETF Market Strategy
123%
200
S&P 500
76%
100
0
07
05
09
11
13
15
For complete details on IBDs ETF Market Strategy, go to:
Investors.com/ETFStrategy
12-Month Winners & Losers

TOP 10
ETF
BOTTOM 10
Symbol
12
RS mth
Rtg % chg ETF
94
89
89
90
85
86
84
94
94
84
64.3
60.4
47.7
47.0
34.7
32.0
30.0
29.5
29.2
28.8
Symbol
SPDR S&P Biotech

Dxt CSI 300
FrstTr NYSEArc Biotch
IS Nasdaq Biotech
PS Dyn Phara
IS Curr Hdg MSCI Japn
WT Jpn Total Div
VS Invrs VIX ShrtTrm
ProS Short VIX ST Fut
FrstTr Health Cre Alph
XBI
ASHR
FBT
IBB
PJP
HEWJ
DXJ
XIV
SVXY
FXH
15% R Acc 52-wk

Chg S Dis High Fund
Div Close Vol% 15% R Acc 52-wk

Symbol Yld PriceChgChg Chg S Dis High Fund
For Thursday, August 6, 2015. Ranked by Relative Strength
U.S. Stock/Broad Index

12.5 83 A- 25.6
7.0 76 D 114.4
6.5 74 D 159.7
3.6 73 D+ 42.3
5.4 73 B 103.5
5.4 73 B- 56.0
4.5 71 C 119.4
4.4 71 C 111.9
4.8 71 D 110.1
3.9 69 B- 100.5
0.6 69 C+ 38.9
4.5 69 D+ 44.1
1.7 67 B- 119.7
1.6 67 C+128.0
1.5 67 D- 95.0
1.4 67 D+215.2
2.8 67 B- 155.1
1.5 67 C 122.1
1.6 67 B- 52.0
1.6 67 E 51.2
2.0 67 C- 59.4
3.2 67 C 95.0
1.6 67 D- 98.3
3.2 67 D+132.7
1.5 67 D- 195.9
1.6 67 C+110.9
1.4 66 D- 213.8
2.7 66 C 282.4
-0.4 65 C 35.4
-0.7 64 E 24.7
0.9 64 D 129.1
1.3 64 D+176.5
FrstTr DorWri Focus 5 FV

PS QQQ
QQQ
IS Russell 2000 Grwth IWO
IS MSCI USA Min Volty USMV
IS Russell 1000 Grwth IWF
Schwab US LC Growth SCHG
IS S&P 500 Grwth
IVW
VG Growth
VUG
VG Mid-Cap Growth VOT
IS Russll MdCp Grwth IWP
PS S&P 500 Low Volty SPLV
Schwab US Mid Cap SCHM
IS Russell 1000 Idx
IWB
IS Russell 3000 Idx
IWV
IS S&P 100 Index
OEF
IS S&P 500 Index
IVV
IS S&P MdCp 400
IJH
IS S&P SmCp 600
IJR
Schwab US Broad Mkt SCHB
Schwab US Large Cap SCHX
Schwab US Small Cap SCHA
VG Extd Market
VXF
VG Large-Cap
VV
VG Mid-Cap
VO
VG S&P 500
VOO
VG Total Stock Mkt
VTI
SPDR S&P 500
SPY
SPDR S&P MC 400
MDY
PS S&P 500 Hi Div SPHD
FrstTr Value Line Div FVD
IS Russell 2000 Idx IWM
IS Russell MdCp Indx IWR
0.1 24.79-0.56 46
1.0 110.45-1.80 53
0.8 151.59-3.13 54
1.8 41.95-0.25 29
1.3 100.82-1.38 7
1.2 54.61-0.59 -17
1.4 116.66-1.34 -18
1.2 109.01-1.33 23
0.8 106.53-1.67 -32
0.9 96.90-1.48 -14
2.3 38.17-0.20 -24
1.3 42.53-0.46 -1
1.8 116.60-0.94 -16
1.7 124.22-1.06 -49
2.0 92.26-0.76 -20
2.0 209.69-1.70 -15
1.4 148.86-1.42 -27
1.3 115.74-0.99 -7
1.8 50.62-0.40 0
1.9 49.85-0.38 -26
1.3 56.24-0.70 -4
1.3 90.63-1.01 17
1.8 95.88-0.78 160
1.2 127.54-1.14 -23
2.0 191.17-1.47 -15
1.9 107.71-0.92 -22
1.9 208.35-1.72 -1
1.2 271.21-2.65 -19
3.4 32.72-0.07 -69
2.2 23.98-0.08 -36
1.4 120.67-1.67 38
1.4 169.29-1.43 -38
FrstTr ISE Rev NatGas

IP Crude Oil ETN
PS DB Oil
United States Oil LP
US Brent Oil
MV Jr Gold Mine
SPDR S&P Metal&Mng
ProS VIX ST Futures
IP VIX S ETN
GX FTSE Greece 20
-0.3
6.1
1.5
2.4
-0.2
-1.5
0.0
-0.9
-0.3
-2.1
-1.4
-1.9
-2.1
-2.1
-1.6
-0.3
-3.2
-3.7
-3.3
-4.2
-4.4
-3.5
-3.5
-8.6
-6.6
-7.4
-17.6
FCG
OIL
DBO
USO
BNO
GDXJ
XME
VIXY
VXX
GREK
12
RS mth
Rtg % chg
4
7
10
9
9
11
8
8
7
11
-67.1
-63.0
-59.7
-58.6
-58.6
-55.3
-52.5
-52.1
-52.0
-51.8
Div Close Vol%

Symbol Yld PriceChgChg
64 D- 50.3
64 D+ 12.4
64 E 94.0
64 C+125.5
61 D- 83.2
61 D+ 83.3
61 D+111.6
61 C- 86.8
58 D 47.6
57 D- 106.5
57 D 76.9
57 D+ 95.9
57 E 183.3
57 B 81.3
57 C- 70.7
54 B+ 26.4
51 D- 78.5
51 D- 40.8
50 E 24.5
50 C+ 81.5
50 D 105.4
44 C 72.3
44 C- 24.9
36 C 68.7
34 E 26.2
32 E 26.1
23 E 19.4
PS BuyBack Achievrs
PS Listed Priv Eq
VG Mid-Cap Value
VG Small-Cap
GH S&P 500 Eql Wght
VG Div Appr
VG Small-Cap Value
VG Value
FrstTr LC Core Alph
IS Russell 1000 Val
IS Russell MdCp Val
IS S&P 500 Value
SPDR Dow Jones
SPDR S&P Dividend
VG Hi Dividend Yld
ProS Short Dow 30
IS Core HiDiv
Schwab Divd Eqty
FrstTr Mstar Div Ldrs
IS DJ Select Divdnd
IS Russell 2000 Val
ProS Short Russ 2000
ProS Short S&P 500
ProS Short QQQ
GX SuperDividend
GH Multi-Asset
Alerian MLP
18.7 90 C+128.8
13.4 85 B- 83.3
3.3 75 B- 97.5
3.3 75 D+ 73.7
2.8 73 D- 69.1
0.3 71 D- 99.0
1.3 69 C+104.4
ProS UltPro QQQ

ProS Ultra QQQ
DX LC Bull 3X Shrs
ProS UltPro S&P 500
ProS Ultra S&P 500
DX SC Bull 3X Shrs
ProS Ultra Russ 2000
PKW
PSP
VOE
VB
RSP
VIG
VBR
VTV
FEX
IWD
IWS
IVE
DIA
SDY
VYM
DOG
HDV
SCHD
FDL
DVY
IWN
RWM
SH
PSQ
SDIV
CVY
AMLP
1.0 47.92-0.41 144

8.5 11.65-0.06 -68
1.6 90.80-0.34 70
1.4 119.42-1.31 32
1.6 79.91-0.54 -46
2.2 79.97-0.71 4
1.8 105.82-0.72 -31
2.4 83.74-0.35 -7
1.2 45.50-0.32 18
2.3 102.16-0.28 -20
1.9 72.74-0.11 -36
2.3 92.01-0.28 -34
2.2 174.22-1.14 15
2.4 77.16-0.43 -11
3.0 67.67-0.32 -9
.. 23.20 0.13 55
3.7 74.11-0.06 9
2.9 38.37-0.23 -13
3.6 23.17-0.02 42
3.2 76.10 0.00 -23
2.0 97.16-0.54 -16
.. 59.63 0.78 47
.. 21.02 0.16 -15
.. 54.39 0.82 31
6.7 21.55-0.12 -9
6.5 20.71-0.03 1
8.0 14.44-0.07 206
Leveraged
TQQQ
QLD
SPXL
UPRO
SSO
TNA
UWM
0.0 115.64-5.83 31
0.2 77.51-2.55 16
.. 90.58-2.15 -24
0.3 68.50-1.53 -6
0.5 65.94-1.05 -11
.. 81.21-3.31 22
0.2 91.59-2.52 -14
Continued from previous page

4 Wk Net
% Asset NAV
Chg Value Chg
$ 46.9 bil 8002251581

0 Diversifd Inc + 2 7.30 +.02
+18 GlbHlthCre + 6 66.68 +.60
+ 5 Growth Opp + 5 23.11 +.17
+ 5 MltCpGrw + 4 71.70 +.51
+ 4 Voyager
+ 4 28.53 +.18
Putnam Y
$ 48.4 bil 8002251581
+ 2 Equity Inc + 2 21.32n +.05
+19 GlbHlthCre + 6 82.01n +.74
1 Growth & Inc + 1 21.44n +.00
+ 5 Growth Opp + 5 26.15n +.19
+ 2 Investors
+ 2 22.76n +.09
+ 4 Mlt Cap Val + 2 20.01n +.00
+ 5 MltCpGrw + 4 84.92n +.61
+ 4 Research
+ 3 26.81n +.07
+ 4 Voyager
+ 5 33.24n +.21
Ridgeworth
$ 23.4 bil 8779847321
+12 Large Gr A + 5 9.23 +.08
+12 Large Gr I
+ 5 10.89n +.09
Royce Funds
$ 31.1 bil 8002214268
+11 ValuePlsSer + 4 15.78n +.04
RS Funds
$ 12.8 bil 8007663863
+ 6 Growth
+ 3 19.04 +.13
+ 3 LrgCpAlpha + 3 60.92 +.18
+15 SmCapGrA + 4 75.50 +.46
+ 2 Value
+ 1 33.64 +.20
Russell Funds A
$ 20.5 bil 8007877354
+ 1 Strat Bd
0 11.03 +.00
Russell Funds C
$ 25.3 bil 8007877354
0 Strat Bd
0 11.02n +.00
Russell Funds E
$ 25.3 bil 8007877354
0 Strat Bd
0 10.94n +.00
Russell Funds I
$ 17.2 bil 8007877354
+ 1 StratBd
0 10.91n +.00
Russell Funds S
$ 30.4 bil 8007877354
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 1 Strat Bd
0 11.06n +.00
Russell Instl I
$ 702 mil 8007877354
+ 3 USDynEqt + 2 11.57n +.00
Rydex Advisor
$ 2.8 bil 8008200888
+28 Biotech
+ 7 96.09n +.74
+17 Health Care + 4 34.83n +.25
+ 8 Ndq100
+ 6 24.45n +.19
Rydex Dynamic
$ 1.4 bil 8008200888
+17 Ndq1002xStH +12 413.90n
+6.39
+16 Ndq2xStrC
+12
353.12n
+5.44
Rydex Investor
$ 3.6 bil 8008200888
+28 Biotech
+ 7 105.53n
+.81
+18 Health Care + 4 38.22n +.27
+ 4 Nova
+ 4 50.76n +.28
STU
Schwab Funds
$ 60.6 bil 8004354000
+ 1 FmdUS Sm I 0 13.21n +.03
+18 Health Care + 6 29.47n +.16
+ 3 S&P500 Slct + 3 33.16n +.11
+ 4 Sm Eq Sel + 1 22.03n +.10
Scout Funds
$ 8.7 bil 8009962862
+ 8 Small Cap + 4 27.12n +.25
SEI Portfolios
$ 32.1 bil 8003425734
+ 4 MidCapGr A + 2 27.32n +.17
+ 9 Sm Cp Gr A + 2 30.64n +.24
Sequoia Fund
$ 8.6 bil 8006866884
+18 Sequoia
+ 8 275.02n
+1.52
SmeadCapMan
$ 3.4 bil 8778074122
+8
GrstnFshrMFGrEqt + 5
18.67n
+.15
+ 6 SmeadValInstl + 442.05
n .02
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 6 SmeadValInv + 4 41.99n .02

+ 1 SoundShore + 2 49.04n +.10
Sterling Capital
$ 2.3 bil 7043728670
+ 3 MdCpValInst 0 19.88n +.03
SunAmer Foc
$ 28.9 bil 8008588850
+ 3 Div Strat B + 2 17.38n +.12
+ 3 Div Strat C + 2 17.37n +.12
+ 3 DivStratA + 2 17.50 +.13
TCM Funds
$ 301 mil 8005363230
+11 TCMSmGr + 2 35.25n +.16
TCW Funds
$ 19.4 bil 8003863829
+13 Select Eq N + 9 28.18n +.21
+14 SelectEqI
+ 9 29.92n +.22
Thornburg A
$ 44.4 bil 8008470200
+ 5 Core Growth + 2 28.75 .02
+ 4 Income Bldr + 3 21.37 +.05
+15 Intl Value + 5 30.69 +.07
0 Ltd Mun Nat 0 14.46 .01
+ 9 Value
+ 4 54.53 +.38
Thornburg C
$ 43.1 bil 8008470200
+ 4 Income Bldr + 3 21.36n +.05
+14 Intl Value + 5 28.38n +.06
0 Ltd Trm Mun 0 14.49n .01
+ 8 Value
+ 4 50.66n +.35
Thornburg I
$ 22.5 bil 8008470200
+15 Intl Value + 5 31.36n +.08
0 Ltd Trm Mun 0 14.46n .01
+ 9 Value
+ 4 56.00n +.39
Thrivent Funds A
$ 10.2 bil 8008474836
+10 Lrg Cap Gr + 6 8.98 +.04
Thrivent Funds Instl
$ 4.5 bil 8008474836
+ 2 Mid Cap Stk + 2 23.69n +.12
TIAACREF FUNDS
$ 50.8 bil 8008422776
+ 3 Equity Idx + 2 16.05n +.06
2015
%
Chg Fund
71.7
77.1
28.0
30.2
54.4
28.7
56.7
30.8
50.3
19.6
52.7
46.3
30.5 94 D- 273.3
22.0 90 C- 400.8
19.3 89 C+132.2
17.9 85 B+ 73.8
19.7 85 C+ 84.0
13.5 84 B+ 70.7
12.7 82 C 146.0
11.4 81 B- 165.0
12.2 81 B 33.9
10.3 80 D- 77.4
8.6 79 D 80.6
8.0 79 D+ 37.3
7.7 79 C 45.6
7.8 79 B 37.8
7.5 78 B+ 46.1
5.8 78 C 28.8
4.5 73 A 24.6
2.7 73 B 94.2
6.1 73 B 44.6
4.0 73 C- 50.9
2.5 73 B- 52.0
1.7 72 C+ 25.6
2.0 71 B+ 37.9
1.1 71 C+102.5
2.6 69 D- 111.7
0.9 67 D- 110.8
1.8 66 D+ 43.8
7.0 65 C+ 24.8
-1.6 62 B- 43.0
-0.9 61 E 37.5
-1.6 61 B+107.4
-2.0 57 B+100.1
-3.0 54 C 24.5
-0.5 54 B- 51.8
-3.1 54 B- 89.3
-3.1 53 C+ 83.5
-7.1 53 B- 49.8
2.1 51 C 45.4
-7.8 50 B- 124.6
-4.6 50 D 58.2
-7.9 50 B 107.8
2.7 48 B- 60.0
-8.1 47 C- 25.8
-8.5 47 C 167.8
-1.4 46 D- 31.8
-6.0 46 C- 60.1
-7.6 44 E 101.8
-6.4 42 D- 28.6
-5.6 35 D 52.2
-8.6 32 E 12.9
-15.1 29 E 28.6
-0.6 24 D- 50.0
-11.0 23 D- 37.4
-14.9 20 E 28.8
-14.4 20 D- 56.2
-13.0 20 E 47.6
-13.7 20 E 98.9
-13.8 20 E 142.3
-14.7 19 E 49.3
-12.1 17 C- 55.4
-24.3 16 C+ 46.4
-24.0 15 E 54.1
-19.4 13 E 29.0
-20.7 11 D- 43.4
-22.0 11 D+ 45.8
-19.8 11 C- 79.1
-27.3 9 E 27.6
-23.0 9 E 42.7
-34.9 8 E 44.2
-29.7 8 D- 25.9
-40.3 4 E 21.2
ProS Ultra Dow 30

DDM
ProS UltPro Dow30 UDOW
ProS UltSht Dow 30 DXD
ProS UltP Shrt Dow 30 SDOW
ProS UltSht Russ 2000 TWM
ProS UltSht S&P 500 SDS
ProS UltPro Sht SP500 SPXU
DX Bear 3X Shrs
SPXS
ProS UltP Shrt R 2000 SRTY
DX SC Bear 3X Shrs
TZA
ProS UltSht QQQ
QID
ProS UltPro Shrt QQQ SQQQ
1.1
0.4
..
..
..
..
..
..
..
..
..
..
64.74-0.82 6
66.05-1.24 -1
21.52 0.26 -32
19.97 0.36 -9
36.67 0.93 44
20.46 0.31 7
33.66 0.74 15
18.07 0.40 2
27.04 1.01 -20
10.44 0.40 -7
32.83 1.01 3
22.30 0.99 15
4 Wk Net
% Asset NAV
Chg Value Chg
+ 7 Growth&Inc + 4 12.86n +.03

+ 7 MdCpGrwPrm + 3 22.60n +.20
+ 6 SmlCapEqPrm + 2 18.18n +.07
TIAACREF Instl Retirement
$ 71.1 bil 8002231200
+ 3 Equity Idx + 2 16.26n +.05
+ 7 Growth&Inc + 4 13.04n +.03
+ 7 LrgCpGrIdx + 4 22.54n +.09
+ 7 MidCapGrow + 3 22.18n +.19
+ 6 SmlCapEqty + 2 17.89n +.07
TIAACREF Instl Funds
$ 65.1 bil 8008422776
+ 8 LgCpGrowIdx + 4 22.40n +.09
+ 6 SmlCapEqty + 2 18.27n +.07
TIAACREF Instl Funds Reta
$ 43.9 bil 8002231200
+ 3 EquityIndex + 2 16.30n +.05
+ 6 SmlCapEqty + 2 17.74n +.07
Touchstone
$ 26.3 bil 8005430407
+ 7 MidCapGrA + 4 27.16 +.15
+ 4 SandCpInsGr + 5 23.09n +.19
+ 4 SandSelGrZ + 5 18.61n +.15
+ 4 SandsSelGrY + 5 19.15n +.17
+15 SMallGRW + 5 6.73n .01
Transamerica Partners
$ 2.3 bil 8007555801
+11 Lg Growth + 6 31.14n +.23
+ 3 Lg Value
+ 1 27.96n +.09
Transamerica Partners Instl
$ 3.8 bil 8007555801
+ 3 Mid Value + 1 19.65n +.04
Tweedy Browne
$ 19.7 bil 8004324789
+ 4 GlblVal
+ 3 27.05n +.09
+ 2 GlblValIICU + 3 14.14n +.00
UAM Funds
$ 267 mil 8778265465
+ 9 USSmlGrY + 1 24.59n +.11
UBS Investment Fds
$ 3.6 bil 8007947753
+ 8 US SmlGr A + 1 23.11 +.11
UBS Pace Y
$ 1.4 bil 8006471568
SPDR S&P Biotech

XBI 0.7 243.28 -13.00 103
IS Nasdaq Biotech
IBB 0.0 370.08 -16.64 79
FrstTr NYSEArc Biotch FBT 0.1 121.75-5.38 46
FrstTr DJ Internet
FDN .. 72.28-0.95 14
PS Dyn Phara
PJP 0.4 79.65-2.25 19
FrstTr Health Cre Alph FXH .. 68.45-1.50 -32
VG Health Care
VHT 0.9 141.59-3.27 10
IS US Healthcare
IYH 0.9 160.62-3.58 25
PureFnds ISE CybSec HACK .. 29.72-0.83 -7
SPDR Health Care
XLV 1.3 75.45-1.68 75
SPDR Cnsmr Discrtnry XLY 1.3 78.34-1.08 56
SPDR KBW Bank
KBE 1.5 36.23-0.22 -46
SPDR KBW Regnl Bnk KRE 1.6 43.83-0.26 -18
SPDR S&P Homebldrs XHB 0.5 36.77-0.25 -38
FrstTr ConsmrSpl Alph FXG 1.5 45.77-0.25 -3
IS DJ US Home Const ITB 0.3 27.39-0.18 29
FrstTr Financial Alpha FXO 1.2 24.32-0.17 -23
IS DJ US Finl Indx
IYF 1.4 92.62-0.37 -34
PS DWA Tech Leadrs PDP 0.4 43.55-0.75 -3
SPDR Consmr Stpls XLP 2.4 50.44-0.38 8
VG Financials
VFH 1.7 50.97-0.20 -20
SPDR Financial
XLF 1.7 25.15-0.09 -38
FrstTr CnsmrDisc Alph FXD 0.7 36.53-0.67 -27
SPDR S&P Retail
XRT 1.0 97.04-1.95 32
VG Info Tech
VGT 1.1 107.24-1.13 -1
IS DJ US Tech Indx
IYW 1.1 105.30-1.10 -40
SPDR Technology
XLK 1.8 42.09-0.42 -21
IS MSCI Europe Fncl EUFN 3.1 23.56 0.04 -77
Schwab US REIT
SCHH 2.3 38.34 0.09 27
FrstTr Tech Alphdx
FXL 0.6 34.21-0.79 -66
IS Cohen&Steers
ICF 3.2 95.26 0.32 43
SPDR DJ Wil REIT
RWR 3.2 89.04 0.18 24
FrstTr S&P REIT Indx FRI 2.5 21.61 0.02 -55
SPDR DJ Glbl Real Est RWO 2.8 47.47-0.14 -29
VG REIT
VNQ 3.9 78.50 0.11 -16
IS DJ US Real Est
IYR 3.7 74.49 0.00 32
SPDR Utilities
XLU 3.5 43.85 0.23 41
SPDR DJ Wil Intl RE RWX 3.0 42.44-0.05 234
IS US Utilities
IDU 3.4 109.05 0.39 18
SPDR Industrial
XLI 2.1 53.95-0.28 -36
VG Utilities
VPU 3.5 94.23 0.21 48
VG Glbl X-US Real Est VNQI 4.1 54.94-0.43 -43
FrstTr Utilities Alpha FXU 3.6 22.87 0.05 -72
IS DJ Transprtn Idx
IYT 1.0 150.20-1.14 -31
IS DJ US Telecom
IYZ 2.4 28.87-0.14 -44
MV Semiconductors SMH 1.2 51.37-0.60 3
IS Phlx Sox Smcdct SOXX 1.8 85.82-1.56 80
FrstTr Nasdq TechDiv TDIV 2.5 25.91-0.11 -36
SPDR Materials
XLB 2.1 45.86-0.16 33
IS FTSE Nareit Mort REM14.1 10.70-0.04 -61
FirstTr NAm EngyInf EMLP 3.7 23.90 0.02 -12
GH Solar
TAN 1.9 33.91-1.68 144
Flx Glb Upstr NatRes GUNR 3.1 27.24 0.06 -43
Fidelity MSCI Enrgy FENY 2.6 19.43 0.35 -10
IS DJ US Energy Idx
IYE 2.8 38.37 0.68 69
IS S&P Glb Energy
IXC 3.2 32.37 0.33 87
SPDR Energy
XLE 2.9 68.28 1.10 79
VG Energy
VDE 2.3 96.25 1.71 128
IS S&P NAm Nat Res IGE 2.2 32.69 0.56 201
HT Oil Service
OIH 2.7 31.59 1.08 55
UBS Etrc Alrn MLP Infr MLPI 6.1 30.74-0.34 291
JPMorgan Alerian ETN AMJ 6.7 34.94-0.21 143
FrstTr Energy Alphdx FXN 2.3 16.87 0.61 -34
MV Jr Gold Mine
GDXJ 0.9 18.97 0.49 -9
SPDR S&P O&G Equip XES 2.2 21.99 1.00 66
SPDR S&P O&G Expl XOP 1.9 38.37 1.62 69
MV Gold Miners
GDX 0.9 13.36 0.27 61
US Brent Oil
BNO .. 17.49-0.07 -18
SPDR S&P Metal&Mng XME 2.9 20.10 0.38 56
Sprott Gold Miners SGDM 0.3 12.35 0.33 -51
FrstTr ISE Rev NatGas FCG 3.0 6.69 0.33 33
Leveraged
48.9 99 B 51.5
29.1 97 B 28.7
-6.4 97 B 39.6
43.9 96 C+106.1
22.7 96 B 67.9
7.7 88 B 35.7
5.9 54 B+114.6
-2.0 47 C 66.4
-17.5 17 B 19.9
-39.3 10 B 75.1
-27.5 9 D- 87.0
-38.8 5 E 123.7
-71.9 1 E 51.2
-67.1 1 E 273.4
-84.2 1 E 400.0
2015
%
Chg Fund

2015
%
Chg Fund
57 C
54 D+
47 D
42 B+
36 B36 B29 A28 B28 C
26 B
24 B+
16 D
Sector/Industry
100%
50%
0%
Optional stop loss: Nasdaq falls 2.6% below

closing value of uptrends first day
-3.8
-6.6
-1.1
-2.9
-7.4
-7.2
-11.5
-12.3
-12.5
-13.0
-16.8
-25.3
DX GldMnrs Bear 3X DUST

DX Energy Bear 3X
ERY
DX JrGldMnrs Br 3X JDST
ProS Ult Ndsq Biotech BIB
ProS UltSht Oil & Gas DUG
DX Finl Bull 3X
FAS
DX Semicon Bear 3X SOXS
ProS UltSht Real Est SRS
DX Finl Bear 3X
FAZ
ProS UltSht Nsdq Biot BIS
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
4 Wk Net
% Asset NAV
Chg Value Chg
+ 8 Lrg Co Gr
+ 5 27.23n +.25
Undiscovered Mgrs
$ 5.7 bil 8882423514
+ 5 BehaveVal A 0 56.89 .11
+ 5 BehaveVal I 0 58.13n .11
USAA Group
$ 72.0 bil 8005318722
+ 4 Extn Mkt Idx + 1 18.75n +.06
+ 7 Growth
+ 6 26.06n +.19
+ 9 NASDAQ 100 + 6 13.33n +.11
+13 Sci & Tech + 6 23.08n +.16
VWX
Value Line
$ 2.0 bil 8002230818
+ 6 EmergOpps + 3 49.92n +.24
+ 1 ValueTrC + 3 66.49n +.04
Vanguard Admiral
$ 1278 bil 8009972798
+ 3 500 Index
+ 3 194.05n
+.68
+ 2 Balance Idx + 1 30.04n +.04
+ 1 CAIntmTxEx 0 11.70n .01
+ 5 Cap Opps r + 3 128.15n
+.57
+10 CoDilxAd r + 4 66.30n .47
4 EmgMkSt r
0 31.65n +.09
12 Energy r
6 88.25n .29
+ 1 Equity Inc + 2 65.24n +.31
+ 7 EuroStkIdx r + 7 69.58n +.49
+ 5 Explorer
+ 2 91.12n +.40
+ 4 Ext Mkt Idx + 1 69.52n +.22
+ 4 Fin Indx r
+ 4 25.64n +.05
0 GNMA
0 10.68n .02
+ 6 Growth Idx + 4 56.76n +.15
+ 2 HiYld Corp r 0 5.90n +.00
+ 1 HiYldTxEx
0 11.13n .01
+15 Hlth Care r + 4 102.67n
+.88
+15 HlthcareIdx r + 5 72.45n +.56
0 InflProSecs 1 25.75n .10
+ 6 Intl Growth r + 4 72.53n +.46
0 Intmd Tax Ex 0 14.09n .02
+ 1 IntmdInvGrd 1 9.72n .02
+ 3 LargeCapIdx + 3 48.80n +.17
3 LgInvGdAdmr 0 10.12n .06
+ 1 LT Tax Ex
0 11.58n .01
0 LtdTrm TxEx 0 10.99n .01

2015
%
Chg Fund
..
..
0.0
..
..
..
..
..
..
..
1.5
..
..
0.0
..
36.72-2.57 -25
27.11-1.41 62
14.70-1.20 1
90.27-8.20 70
65.43-2.47 65
34.23-0.52 -22
56.74 2.85 -3
49.90-0.08 -20
10.45 0.14 -24
27.92 2.15 11
39.17 1.39 159
37.02 1.77 86
3.14 0.21 92
8.02 0.56 132
6.74 0.91 115
4 Wk Net
% Asset NAV
Chg Value Chg
+ 4 Mid Cap Idx + 2 159.36n

+.54
+10 Morgan Gr + 5 86.16n +.61
+ 3 Primecap r + 3 109.93n
+.82
3 REIT Idx r
+ 1 111.03n
.75
0 Sh Tm TxEx
0 15.81n +.00
+ 1 ShrtInvAdmr 0 10.64n .01
+ 1 ShTrmBdIdx 0 10.49n .01
+ 4 Small Idx
+ 1 57.82n +.15
+ 7 SmGthAdml + 2 47.22n +.12
+ 1 ST Treas
0 10.71n +.00
0 Tot Bd Idx
0 10.74n .02
+ 3 TtlStMktIdx + 2 52.87n +.19
+ 8 TxMgIntAd r + 5 12.96n +.06
+ 3 TxMgSCAd r + 1 47.30n +.21
+11 US Growth + 5 85.95n +.68
+ 1 Value Idx
+ 2 32.81n +.15
+ 1 Wellesley Inc + 1 61.47n +.02
+ 2 Wellington + 2 68.05n +.05
+ 3 Windsor
+ 2 73.67n +.36
+ 2 WindsorII + 2 66.56n +.25
Vanguard Index
$ 1007 bil 8006627447
+ 3 500
+ 3 194.03n
+.68
+ 2 Balanced
+ 1 30.04n +.04
4 EmgMkSt r
0 24.10n +.07
4 EmgMkStIsPl r
080.08
n +.23
+ 8 EuroStkIdx r + 7 29.88n +.21
+ 4 Extnd Mkt + 1 69.50n +.22
+ 5 FTSESocIndx + 3 13.86n +.05
+ 5 FTSEWlIdInv r + 4 19.08n +.08
+ 4 FTSEWlIdIsP r + 4 100.92n
+.43
+ 6 Growth
+ 4 56.76n +.15
0 HighDivYldI + 1 26.91n +.10
+ 4 InfoTechAdm r + 455.50
n +.57
+ 1 Int Bd
1 11.37n .03
+ 1 IntBdAdm 1 11.37n .03
+ 1 IntBdInst
1 11.37n .03
+ 3 LargeCapInv + 3 39.03n +.14
3 LT Bd
0 13.55n .08
3 LT Bd Inst
0 13.55n .08
+ 4 MdCpIdxIsPl + 2 173.65n
+.60

Global
6.6 89 D16.7 84 B4.3 82 A+
17.3 79 B15.7 78 C+
11.7 76 B11.1 76 B14.3 75 C13.3 75 B14.8 74 D+
13.7 73 C+
.. 72 D+
10.3 71 B
14.1 71 B9.9 69 A10.1 69 C+
8.6 68 C+
12.6 68 B
4.1 68 B
10.2 66 C2.5 65 B3.3 65 D7.6 64 B6.4 64 B7.1 62 C
6.4 61 C+
4.0 61 D6.0 61 B
6.1 61 B
0.6 61 C5.3 60 D5.8 59 B6.2 58 E
6.1 58 D2.0 58 B5.6 57 D
1.8 54 C5.9 54 B
4.0 50 C+
6.5 50 C3.1 50 C0.2 48 B
3.1 48 D+
2.0 47 C+
2.8 47 C-1.1 43 B
-0.1 43 C
-7.7 40 B-2.4 36 D
-3.6 36 D
-1.9 36 C+
-5.3 35 D-3.2 34 D+
-5.8 32 C-4.5 32 D-6.1 32 C-4.5 32 D-6.0 32 D-6.6 32 C-4.5 30 B-9.7 30 E
-6.1 30 C+
-6.3 29 D+
-5.6 29 E
-7.4 27 E
-12.0 27 E
-7.6 27 C-4.7 26 D-12.4 26 E
-17.9 25 D+
-12.0 25 D-8.1 25 D+
-11.3 24 E
-9.8 24 D10.5 24 C-22.9 24 C12.6 24 D
-9.2 24 D-7.4 24 E
-9.5 23 D+
-14.8 20 D-17.0 17 E
-25.6 12 E
-28.7 11 C-
55.2
60.6
28.2
68.7
45.0
18.5
27.4
32.6
28.5
13.3
61.9
27.2
31.4
16.5
69.6
54.0
30.4
29.8
33.6
28.0
33.5
74.4
40.7
36.2
62.6
68.5
23.7
41.8
58.5
24.4
30.8
21.0
32.7
42.5
64.6
47.6
63.1
65.5
57.6
24.6
20.6
43.1
54.6
48.3
52.7
41.7
35.2
23.8
28.9
52.9
64.6
25.8
63.7
39.0
69.9
73.1
73.1
17.1
19.8
51.9
14.1
46.5
54.9
28.1
27.5
33.1
45.9
26.4
24.1
29.5
85.9
50.7
44.8
29.5
19.6
59.2
25.5
23.4
54.1
67.0
16.3
43.4
54.6
21.6
Dxt CSI 300

ASHR 0.3
WT Jpn Total Div
DXJ 1.2
ProS Short MSCI Emrg EUM ..
WT Europe Hdg Eq HEDJ 2.3
Dxt MSCI Japan Hedg DBJP11.2
IS MSCI Belgium
EWK 1.5
IS MSCI Netherlands EWN 1.5
WT Germany Hdg
DXGE 2.4
WT Intl Hedg Div
IHDG 1.8
IS MSCI Japan
EWJ 1.0
WT Euro SC Div
DFE 2.6
WT Europe Hdg SC EUSC 6.6
Dxt MSCI EAFE Hedg DBEF 6.0
IS MSCI Italy
EWI 2.4
IS MSCI EAFE Min Vol EFAV 2.6
IS MSCI Eafe Sml Cp SCZ 2.4
Dxt MSCI Eurp Hedg DBEU 7.4
Dxt MSCI Germny Hdg DBGR12.8
IS MSCI India
INDA 0.8
IS MSCI France
EWQ 2.5
IS India 50
INDY 0.5
IS MSCI ACWI MinVol ACWV 2.1
IS MSCI Emu Indx
EZU 2.4
IS MSCI Switzerland EWL 2.4
IS Core MSCI EAFE
IEFA 2.6
IS MSCI Eafe Idx
EFA 2.6
PS India
PIN 0.8
SPDR Euro Stoxx 50
FEZ 3.1
VG MSCI Europn
VGK 3.1
WT India Earn
EPI 0.7
IS MSCI Germany
EWG 1.7
FrstTr DorWr Intl Foc 5 IFV 0.3
Schwab Intl Equity SCHF 2.7
VG MSCI Eafe
VEA 2.8
VG Total World Stock VT 2.3
IS S&P Europe 350
IEV 2.6
IS MSCI ACWI
ACWI 2.0
VG MSCI Pacifc
VPL 2.5
IS MSCI EAFE Value EFV 3.5
IS MSCI Hong Kong EWH 2.2
IS MSCI Untd Kingdm EWU 3.7
IS MSCI Philippines EPHE 0.8
VG Total Intl Stk
VXUS 2.7
IS MSCI ACWI Ex US ACWX 2.6
VG Fts Wrd X-US
VEU 2.8
IS MSCI Spain
EWP 4.7
IS MSCI Sweden
EWD 4.4
MV Vietnam
VNM 2.9
EGShrs EM Consmr ECON 0.8
IS Ftse China 25
FXI 1.9
IS MCSI China
MCHI 2.1
Dxt MSCI SKorea Hdg DBKO ..
IS MSCI EM Min Vol EEMV 2.6
IS DJ Intl Selct Divnd IDV 4.4
IS MSCI Asia Ex Jpn AAXJ 1.7
IS MSCI Mexico
EWW 1.6
IS MSCI So Africa
EZA 2.2
IS MSCI Taiwan
EWT 2.0
PS Intl Div Achvr
PID 3.4
IS MSCI Pac Ex-Japn EPP 5.0
IS MSCI Singapore
EWS 3.6
VG MSCI Em Mkt
VWO 2.8
IS Core MSCI EM
IEMG 2.4
Schwab Emerg Mkt SCHE 3.0
IS MSCI Australia
EWA 5.9
IS MSCI Canada
EWC 2.3
IS MSCI Emrg Mkts EEM 2.3
FrstTr Emrg Mkt Alph FEM 2.9
MV Emrg Mkts Bnd EMLC 6.1
IS MSCI Indonesia
EIDO 1.7
IS MSCI Thailand In THD 3.0
SPDR S&P Intl Div
DWX 5.3
IS MSCI Chile Index ECH 1.8
IS MSCI Poland
EPOL 3.6
IS MSCI Russia Cap ERUS 5.1
IS MSCI Turkey Inve TUR 2.6
MV Russia
RSX 4.0
PS FTSE RAFI EM
PXH 2.9
WT Emg Mk Hi Yld
DEM 5.3
IS MSCI South Korea EWY 1.3
IS MSCI Malaysia
EWM 3.4
IS S&P Latin Am 40
ILF 2.5
IS MSCI Brazil
EWZ 3.7
GX FTSE Greece 20 GREK 1.4
39.65-0.59 -55
57.46-0.18 -23
27.45 0.21 41
65.22-0.04 -38
42.84-0.20 -53
18.10 0.07 -79
26.57 0.01 8
29.86-0.03 -74
27.59-0.17 -80
12.90-0.04 -35
58.50-0.03 -69
26.48 0.00 -65
29.79-0.11 16
15.52 0.01 -68
67.78-0.33 -8
51.41-0.27 -2
28.29-0.01 -47
26.43-0.05 -89
31.17-0.22 -52
27.17 0.10 -47
30.64-0.15 -6
71.08-0.44 -79
39.10 0.09 -71
33.71-0.26 -22
59.25-0.26 -44
64.73-0.27 -34
21.83-0.19 -22
39.07 0.08 -60
55.60-0.10 0
22.19-0.10 12
28.85 0.01 -70
19.25-0.09 -15
30.69-0.15 -32
40.18-0.18 -35
61.34-0.39 -14
44.93-0.05 -58
59.54-0.40 10
60.21-0.50 -15
53.06-0.15 -59
21.87-0.23 -12
18.59-0.05 -60
38.26-0.58 144
49.84-0.26 -57
43.90-0.17 39
48.17-0.22 -35
34.24 0.06 -27
31.63-0.13 -69
17.74-0.26 -42
24.74-0.19 -60
40.11-0.34 -43
49.30-0.56 -17
21.96-0.47 -71
54.79-0.38 93
31.75-0.31 -23
58.19-0.63 -8
55.78 0.08 -22
61.90 0.30 -18
14.21-0.26 37
16.36 0.06 -13
41.99-0.80 -43
11.81-0.03 -8
37.58-0.27 0
44.09-0.34 16
22.56-0.19 -16
20.52-0.52 5
25.39-0.02 24
36.32-0.32 -16
20.55-0.20 -73
18.54-0.06 -25
22.52-0.21 -36
68.19-0.25 -24
38.61-0.08 -48
35.38 0.05 -69
21.71-0.49 49
12.68-0.08 -77
41.88 0.62 -35
16.47-0.11 -4
16.91-0.20 43
39.03-0.36 -3
50.03-0.55 -29
11.49-0.29 134
26.39-0.11 17
27.21-0.56 50
9.55 0.23 -59
Leveraged
7.9
-19.6
-63.2
-23.0
-24.8
3.9
-63.8
94 B 46.2
71 A- 188.4
62 A- 258.8
11 D+ 68.5
9 D- 36.4
4 D- 105.6
2 E 345.7
DX Emg Mkt Bear 3X EDZ

DX FTSE China Bear 3X YANG
DX Russia Bear 3X RUSS
DX FTSE China Bul 3X YINN
DX Emg Mkt Bull 3X EDC
DX Russia Bull 3X
RUSL
DX Brazil Bull 3X
BRZU
..
..
..
..
..
..
..
40.46 0.96 -23

91.54 2.25 -54
41.32 0.75 -30
27.55-0.72 -24
17.24-0.46 -27
17.19-0.30 -9
31.85-2.01 61
Bond/Income
0.2 62 D 26.0 IS Core US Trsy
GOVT 1.2 25.21 0.07 -53
0.1 62 D+ 54.9
-0.3 62 D+ 54.3
0.4 61 B- 85.4
-2.5 61 C 138.5
0.6 61 D 125.2
0.0 61 C 110.3
0.7 61 D+ 18.7
-2.0 61 B+ 13.8
0.1 61 B 14.9
.. 60 E 51.5
0.1 59 B- 60.3
-0.9 59 D- 53.4
0.5 58 D- 26.9
0.5 58 C+ 31.0
0.1 58 C 50.8
-1.3 58 C- 112.2
-1.4 58 B- 24.4
0.0 58 C+101.5
-0.1 58 D+ 45.8
-0.2 58 B- 30.8
0.0 58 B 24.5
-1.2 58 C- 24.7
-0.4 58 D- 80.9
-0.2 57 C 105.8
0.0 57 C+110.6
-0.3 57 C+110.6
-0.3 57 B+ 40.2
0.1 57 B- 81.0
-0.3 55 E 110.7
0.4 55 D 50.1
-1.0 54 C- 112.5
-1.0 54 D- 111.6
-0.2 54 C- 116.3
-0.8 54 B 87.3
-1.1 54 C+ 84.3
-2.1 51 D- 31.7
-1.7 51 D 24.8
0.9 51 C+ 51.3
-1.7 51 B 88.7
-1.0 48 D+ 28.6
-3.3 47 D 123.9
-1.2 47 D+116.0
-2.1 47 B- 29.5
-1.9 47 D+ 19.5
-3.9 45 E 15.1
-2.7 45 D+ 30.6
-2.9 44 D 95.0
-2.4 44 D+106.1
-6.2 44 D+ 97.7
-2.8 42 E 41.5
-7.2 38 D- 61.6
-7.7 36 E 22.4
A13
Div Close Vol%

Symbol Yld PriceChgChg
VG Mrtg Backed Sec VMBS

VG Totl Intl Bond
BNDX
IS Brcly 1-3 Yr Trsy
SHY
IS Brcly 20+ Yr Trsy
TLT
IS Brcly 3-7 Yr Trsy
IEI
IS Brcly Shrt Trsy
SHV
PS Financial Prfd
PGF
PS Hi Yld Eq Div
PEY
PS Preferred
PGX
SPDR DL Totl Rtn Tact TOTL
FrstTr Enh Shrt Matur FTSM
Schwab US Aggr Bnd SCHZ
GH BltShr 2015 HiYld BSJF
IQ Hdg MultStrat Trckr QAI
IS Fltng Rate Bond FLOT
IS S&P Natl Muni
MUB
MV Intmd Muni
ITM
Pimco Enhn ShrtMat MINT
SPDR Brcly 1-3MoTbill BIL
SPDR Brcly St Crd Bnd SCPB
SPDR Nuv Brcly ST Bn SHM
SPDR NV Brcly Muni TFI
VG St Corp Bond
VCSH
IS Brcly 1-3 Yr Cr
CSJ
IS Brcly 7-10 Yr Trs
IEF
IS Brcly MBS Fixed MBB
IS S&P US Pfd Stk
PFF
VG Short-Term Bond BSV
Pimco TotlRtn Active BOND
VB Shrt Trm Infl-Protc VTIP
IS Brcly Agg Bd Fd
AGG
IS Brcly Intmd CrpBnd CIU
IS Brcly TIPS
TIP
VG Intrmed-Term Bd BIV
VG Total Bond Mkt
BND
MV Hi Yield Muni
HYD
PS Senior Loan
BKLN
SPDR Brcly Conv Sec CWB
VG Intmd Corp Bond VCIT
ProS Short 20+ Yr Trs TBF
IS Iboxx $ Invgrdcp LQD
IS JPM USD Emg Mkts EMB
PS Emrg Mkt Sovgn PCY
PS High Yld Corp
PHB
GX SuperDiv Preferd SPFF
SPDR Brcly St HY Bnd SJNK
IS Iboxx Hi Yd C Bd
HYG
Pimco 0-5Yr HiYld Crp HYS
VG LngTrm Corp Bond VCLT
SPDR Brcly HiYld Bnd JNK
SPDR Brcly Intl Treas BWX
MultAsset Div Income MDIV
1.5 53.08 0.15 -24

1.5 52.97 0.24 -61
0.5 84.75 0.02 -41
2.6 122.73 1.08 -36
1.3 123.09 0.18 -65
0.0 110.28 0.00 13
5.8 18.39-0.01 49
3.3 13.23-0.02 -31
5.9 14.72 0.00 -4
2.7 49.53 0.07 148
0.4 59.92-0.02 -96
2.1 51.87 0.06 113
3.2 25.99 0.00 -9
1.3 29.53-0.01 31
0.5 50.59 0.00 -82
2.6 108.87 0.05 -25
2.4 23.33 0.02 -23
0.7 101.09 0.01 -59
.. 45.70 0.00 -67
1.3 30.52 0.02 40
0.9 24.29 0.03 -31
2.3 23.88 0.04 14
1.9 79.34 0.02 -15
1.0 104.93-0.04 70
2.0 106.01 0.37 -53
1.8 109.00 0.29 28
6.1 39.33-0.02 20
1.4 80.01 0.05 -40
5.1 106.93 0.17 -10
0.8 48.41 0.03 -58
2.3 109.01 0.13 -46
2.4 108.27 0.03 192
1.7 111.77 0.20 -35
2.7 83.99 0.17 -33
2.7 81.47 0.05 -40
4.9 30.20 0.07 -45
3.9 23.61 0.00 -10
4.5 47.29-0.30 -36
3.2 84.65 0.01 11
.. 24.91-0.21 -58
3.4 115.47 0.22 -43
4.5 108.42-0.39 59
5.0 27.57-0.21 76
4.4 18.44-0.06 -7
7.0 13.98 0.03 86
5.3 28.13-0.08 -1
5.5 86.98-0.36 53
4.7 98.46-0.22 10
4.5 86.71 0.09 -47
6.0 37.51-0.15 7
1.3 51.37 0.12 -64
6.3 19.64-0.01 2
Leveraged
-8.7
-3.1
-8.3
-12.7
64 B 113.3
38 E 60.0
29 B- 47.1
29 D- 19.8
DX 20+ Treas Bull 3X TMF .. 78.52 1.96 -32

ProS UltSht 20+ Yr
TBT .. 44.93-0.75 -58
DX 20+ Treas Bear 3X TMV .. 29.11-0.76 -53
UBS Etrc 2X MortREIT MORL27.6 16.06-0.24 -31
Commodity/Currency
51.0 94 D 98.1
51.4 94 D- 50.1
19.1 86 C+ 33.0
17.5 81 C 30.3
11.3 77 D+ 29.1
15.0 77 D+ 31.2
6.6 76 D 26.5
-4.3 37 C- 26.4
-10.0 36 C 132.5
-14.3 34 E 26.9
-8.0 30 E 12.8
-8.1 30 D- 126.8
-7.1 26 D+ 19.3
-8.9 25 D- 23.7
-20.9 23 D 15.4
-14.7 20 D- 8.2
-15.4 20 D- 37.4
-16.3 20 E 18.1
-16.0 17 E 25.4
-18.0 15 D+ 31.9
-26.1 10 D- 29.1
-27.0 9 E 36.5
-48.3 8 C+ 29.7
-30.8 7 E 23.9
-48.3 7 B- 44.6
ProS Short VIX ST Fut SVXY

VS Invrs VIX ShrtTrm XIV
IS Curr Hdg MSCI Japn HEWJ
IS CurrHdg MSCI EMU HEZU
IS Curr Hdg MSCI EAFE HEFA
IS CurrHdg MSCI Germ HEWG
PS DB US$ Bullish
UUP
IS Curr Hdg MSCI EM HEEM
Currencyshrs Euro
FXE
PS DB Agriculture
DBA
IS Gold Trust
IAU
SPDR Gold Trust
GLD
IS Silver Trust
SLV
United States NatGas UNG
IP VIX M ETN
VXZ
Elmnts Rogr Intl Cmd RJI
IP DJ-UBS Cmmd ETN DJP
PS DB Base Metals DBB
PS DB Commdty Idx DBC
IS S&P GSCI Cmd ETN GSG
PS DB Oil
DBO
United States Oil LP USO
ProS VIX ST Futures VIXY
IP Crude Oil ETN
OIL
IP VIX S ETN
VXX
26.8 99 C 110.9
23.0 99 C 199.7
13.5 91 A 8.7
18.7 87 C- 28.6
-30.7 81 C- 9.2
-17.4 13 E 64.7
-30.6 11 E 164.8
-49.0 6 C- 18.8
-31.7 6 E 45.6
-51.8 3 E 172.7
-78.6 2 C+281.4
-78.7 2 D- 61.5
-73.4 1 E 32.4
ProS UltSht Crude Oil SCO

VS 3X Invr Crude
DWTI
PS DB Gold DS ETN
DZZ
ProS UltSht Euro
EUO
VS 3X Invr NatGas ETN DGAZ
ProS Ultra Silver
AGQ
ProS Ult Bloom Natgs BOIL
VS 3X Lng NatGas ETN UGAZ
VS 3X Long Silver ETN USLV
ProS Ultra Crude Oil UCO
ProS Ult VIX ShrtTrm UVXY
VS 2X VIX ShrtTrm ETN TVIX
VS 3x Long Crude
UWTI
.. 92.33-3.51 -6
.. 47.16-1.72 1
1.0 32.33-0.12 -31
2.2 28.92 0.01 -63
2.2 28.01-0.11 -45
3.4 27.07-0.04 -63
.. 25.56-0.05 -29
2.9 22.56-0.23 -79
.. 107.25 0.22 -69
.. 21.34-0.18 -61
.. 10.52 0.04 -5
.. 104.39 0.46 -34
.. 13.99 0.04 -45
.. 13.46 0.12 -19
.. 10.38 0.10 -18
.. 5.38-0.02 122
.. 25.29-0.08 -16
.. 13.31-0.08 -87
.. 15.49-0.01 -3
.. 17.69-0.07 -49
.. 11.61-0.05 -16
.. 14.87-0.16 17
.. 10.85 0.40 12
.. 8.68-0.11 5
.. 16.28 0.54 3
Leveraged
.. 97.01 1.96 -35
.. 144.10 4.36 -45
.. 8.58-0.07 27
.. 25.65-0.13 -59
.. 5.57-0.12 17
.. 31.43 0.14 -53
.. 43.80 0.64 12
.. 2.03 0.04 17
.. 12.97 0.09 -70
.. 25.00-0.56 -5
.. 26.91 1.84 29
.. 5.89 0.41 38
.. 1.30-0.04 -2
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
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 4 Mid Cap
+ 2 35.10n +.12
+ 2 MidCapValI + 2 35.85n +.11
2 REIT r
+ 1 26.02n .18
+ 1 Sm Cap Val
0 25.51n +.07
+ 7 Small Grow + 2 37.74n +.09
+ 3 SmCpIdx
+ 1 57.76n +.16
+ 4 SmCpIdxIsPl + 1 166.92n
+.44
+ 1 ST Bond
0 10.49n .01
0 Tot Bd Mrkt 0 10.74n .02
+ 3 Tot St Mkt + 2 52.85n +.19
+ 5 TotInStk r + 4 16.05n +.06
+ 5 TotInStk r + 4 26.85n +.11
+ 4 TotInStk r + 4 107.41n
+.45
+ 4 TotInStk r + 4 107.39n
+.44
+ 4 TtWrldInv + 3 25.14n +.09
+ 1 Value
+ 2 32.81n +.15
Vanguard Instl
$ 705 bil 8006627447
+ 2 Balance Idx + 1 30.04n +.03
4 EmgMkSt r
0 24.07n +.07
+ 8 Euro Stk Idx r + 7 29.67n +.21
+ 7 EuroSkInstPl r + 7 132.53n
+.94
+ 5 FTSESocIndx + 3 13.88n +.05
+ 4 FTSEWlId r + 4 95.30n +.40
+ 2 Index
+ 3 192.16n
+.67
+ 4 Index Ext Mkt + 1 69.53n +.22
+ 6 Index Gr
+ 4 56.76n +.15
+ 2 Index Plus + 3 192.17n
+.67
0 Index Tot Mkt 0 10.74n .02
+ 1 Index Value + 2 32.81n +.15
0 InflaProtec 1 10.49n .04
+ 3 LargeCapIdx + 3 200.86n
+.72
+ 4 MdCpIdx
+ 2 35.21n +.12
2 REIT Idx r
+ 1 17.18n .12
+ 8 Rs1000GrwId + 4 201.38n
+.86
+ 1 ShInvGrd I
0 10.64n .01
+ 1 SmCapVal Idx 0 25.57n +.07
+ 7 SmCpGrw Idx + 2 37.82n +.10
+ 4 SmCpIdx
+ 1 57.82n +.15
+ 5 StrcBrMkPls + 2 71.65n +.30
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 3 Tot Stk Idx + 2 52.88n +.19

+ 3 Tot Stk Idx Pls + 2 47.82n +.17
0 TotBdInstPl 0 10.74n .02
+ 4 TtWrldInv + 3 125.98n
+.47
+ 3 TxMgSCI r + 1 47.42n +.21
Vanguard Funds
$ 1071 bil 8008514999
+ 5 Cap Opport r + 3 55.49n +.25
0 Cap Value 1 13.37n +.02
+ 5 Div Eq Inv + 3 34.13n +.18
0 DivApprIdx + 2 32.26n +.22
+ 3 Dividend Gr + 4 23.24n +.11
12 Energy r
6 47.02n .15
+ 1 Equity Inc + 2 31.13n +.15
+ 5 Explorer
+ 2 97.93n +.42
0 GNMA
0 10.68n .02
+18 Health Care r + 4 243.34n
+2.08
+ 1 HiYldTxEx
0
1 InflProtSec 1
+ 1 IntInvGdInv 1
+ 6 Intl Growth r + 4
+ 5 Intl Value r + 3
0 Intmd Tax Ex 0
+ 2 Life Consv Gr + 1
+ 3 Life Growth + 2
+ 2 Life Mod Gr + 2
+ 1 LT Tax Ex
0
0 LtdTrm TxEx 0
3 LTInvGrdInv 0
+ 8 MidCapGr A + 3
+10 Morgan Gr + 5
+ 3 Primecap r + 3
+.79
+ 2 PrmcpCorInv r + 3
+ 1 Select Val r
0
0 Sh Tm TxEx
0
+ 1 ST Corp
0
+ 1 ST Treas
0
+ 3 Star
+2
+ 5 Strategic Eq + 1
+ 4 StratSmInv + 2
+ 1 TargRet2010 + 1
+ 2 TargRet2015 + 1
+ 2 TargRet2020 + 2
+ 3 TargRet2025 + 2
+ 3 TargRet2030 + 2
11.13n .01
13.11n .05
9.72n .02
22.80n +.15
35.58n +.08
14.09n .02
18.56n +.00
29.38n +.07
24.41n +.03
11.58n .01
10.99n .01
10.12n .06
26.25n +.14
27.79n +.19
106.07n
22.09n +.14
28.61n +.08
15.81n +.00
10.64n .01
10.71n +.00
25.16n +.05
33.67n +.12
31.87n +.15
26.70n .01
15.59n +.01
29.10n +.03
16.95n +.03
29.84n +.06
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 3 TargRet2035 + 2 18.37n +.04

+ 3 TargRet2040 + 3 30.71n +.09
+ 3 TargRet2045 + 3 19.24n +.05
+ 1 TargRetInc + 1 12.96n .01
+ 8 TxMgIntInt r + 5 12.97n +.06
+11 US Growth + 5 33.19n +.26
+ 1 US Value
+ 1 17.74n +.06
+ 2 Wellington + 2 39.40n +.03
+ 1 WellslyInc + 1 25.37n +.00
+ 3 Windsor
+ 2 21.84n +.10
+ 2 WindsorII + 2 37.51n +.14
Vantagepoint
$ 35.0 bil 8006697400
+ 4 Mid/SmIdxI + 1 20.73n +.06
+ 4 Mid/SmIdxII + 1 19.38n +.05
Victory Funds
$ 53.4 bil 8005393863
+ 6 EstblshValA + 3 35.57 +.22
+ 6 EstblshValR + 3 35.19n +.21
+ 9 GrowOpps + 5 46.46 +.29
+13 IntlSmCap + 4 11.95n +.06
+ 6 SYCAest
+ 3 35.58n +.22
Virtus Funds A
$ 33.7 bil 8002431574
+ 1 MulSecSh
0 4.74 .01
1 VirtusEmkt + 1 9.49 +.03
Virtus Funds B
$ 11.3 bil 8002431574
+ 1 MulSecSh
0 4.71n .01
Virtus Funds C
$ 31.4 bil 8002431574
+ 1 MulSecSh
0 4.80n +.00
1 VirtusEMO + 1 9.24n +.03
Virtus Funds I
$ 31.8 bil 8002431574
1 EmMktOp + 1 9.81n +.03
+ 2 Multisc
0 4.75n +.00
Virtus Funds T
$ 8.5 bil 8002431574
+ 1 MulSecSh
0 4.79n +.00
VOYA Fds
$ 1.3 bil 8009920180
+ 5 ColConCore + 3 22.60n +.16
VOYA Fds A
$ 15.9 bil 8009920180
+ 8 TRPDivMCAd + 3 10.45n +.06
VOYA Fds T,M,Q&I
$ 8.0 bil 8009920180
+ 4 BaronGr
+ 2 30.94n .15
2015
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+14 TRowPriceGr + 8 88.32n +.82

Waddell&Rd Adv
$ 104 bil 8003665465
+ 9 Accum A
+ 3 11.45 +.01
+ 8 Accum B
+ 3 9.95n +.00
+ 8 Accum C
+ 3 10.14n +.00
+ 4 Sci & Tech A + 2 15.53 +.03
+ 3 Sci & Tech B + 2 11.28n +.03
+ 3 Sci & Tech C + 2 11.46n +.03
+ 4 Sci & Tech Y + 2 17.30n +.04
+ 2 Sel Val A
+ 4 16.75 +.02
+ 8 Small Cap Y + 4 20.02n +.32
+12 TaxMgd Eq A + 5 19.41 +.10
+ 9 Vanguard A + 5 10.86 +.07
+ 9 Vanguard Y + 5 11.50n +.08
Wasatch
$ 9.3 bil 8005511700
+11 Core Growth + 2 63.84n +.54
+ 9 SmallValue 0 6.46n +.04
Wells Fargo Advtg
$ 37.6 bil 8002228222
+11 DiscoverInv + 3 34.65n +.31
+ 8 EntrprisInv + 3 46.75n +.36
+ 3 SpcMdValInv + 1 33.09n +.14
+ 7 SpecTechIv + 4 11.07n +.15
100 UltShMunA 0 9.62 +.00
100 UltShMunInv 0 9.63n +.00
Wells Fargo Advtg A
$ 29.3 bil 8002228222
+ 4 DisUSCor
+ 3 15.43 +.05
+ 7 Spec Tech + 4 11.20 +.15
Wells Fargo Advtg Ad
$ 23.9 bil 8002228222
+11 Discovery + 3 35.72n +.32
+10 Sm Co Grow + 3 46.51n +.01
Wells Fargo Advtg B
$ 8.7 bil 8002228222
+ 6 Spec Tech + 4 9.73n +.13
Wells Fargo Advtg Inst
$ 20.4 bil 8002228222
+14 EmGrw
+ 2 18.22n +.17
100 UltShMun
0 9.62n +.00
William Blair I
$ 10.0 bil 8006352886
+ 1 Sm Cp Gr
+ 1 27.71n +.19
+12 Sml Mid Gr + 5 21.77n +.22
Wilmington
$ 3.9 bil 8003369970
+ 5 LgCapStInst + 3 18.79n +.08
A14
WE SAY IT LIKE IT IS
INVESTORS.COM
ISSUES & INSIGHTS
WINNER OF THE 2008
Pulitzer Prize
Ignoring IRS
Political Crimes
Corruption: After a years stalling by the IRS,
the Senate Finance Committee has released
its bipartisan report, denouncing the tax-collection agencys partisanship and incompetence. When are these people going to jail?
he Senate report wasnt entirely satisfactory,

given that its criticism was primarily in the
compromise language of gross mismanagement to describe the agencys targeting of
Tea Party dissident groups.
Using legal technicalities to silence and repress political dissent under the color of the nations most feared
enforcement agency isnt mismanagement. Its a crime.
Its incompatible with democracy and it shatters public confidence in the rule of law. Its the very crime the
State Department is now condemning in Venezuela:
the use of legal technicalities to halt popular opposition
candidates from running for office. Until now, this kind
of activity has had no precedent in our country, and it
must be stopped before it becomes the standard.
This is far from mere incompetence or gross mismanagement. It was a highly competent operation to silence
dissent. Yet no one has been sanctioned or punished, despite there being laws on the books dating back to the beginning of a professional civil service, that forbid and
punish partisan motives in what should be impartial
law. Already some observers believe the IRS swung the
last election for the Democrats with these activities.
Not only did the IRS target Tea Party groups with unconscionable delays and intrusive questions, it went for
their families, too. Young Bristol Palin learned yesterday that just being the daughter of former Alaska Gov.
and Tea Party favorite Sarah Palin put her in the IRS
sights. Sarah Palins father was targeted, too.
The agency also obstructed justice, first falsely claiming that its illegal targeting was only the work of rogue
agents in its Cincinnati office. Then, as that lie fell apart,
IRS moved to destroy evidence in the thousands of missing emails on IRS tax exempt organizations chief Lois
Lerners computer. Conveniently for them, it was declared lost forever in a hard drive crash until it wasnt.
Now its relying on its allies in the Senate and among
anti-Tea Party Democrats in the House for cover, having them declare it incompetence, not a crime.
Allies? Yes. IRS top executive John Koskinen is a
major financial contributor to Democrat campaigns,
having donated nearly $100,000 to Democrats since
1979. And the National Treasury Employees Union, the
IRS agents union, is an even more notable donor to
Democrats, with 94% of its members donating to leftists, and the 150,000-strong union itself endorsing
Obama for president both in 2008 and 2012.
Lerner herself called Tea Party members crazies
and spewed other anti-GOP insults in her emails.
To say that the IRS didnt have an interest in repressing dissent and was just unwittingly incompetent is ridiculous. IRS bureaucrats saw an illicit advantage for
their Democrat friends and wrongly took it.
Thats illegal, and it demands a strong response from
the law if the agency ever expects to recover public confidence. If it doesnt care enough about that, well, then
what difference is there between the U.S. and a lawless
banana republic?
An IS Threat In U.S.
Homeland Insecurity: Encouraged by President Obamas hug-a-terrorist policies, a brazen Islamic State reportedly has dispatched
its American agents to intimidate military
wives on the front lawns of their homes.
chilling new FBI bulletin warns U.S. military

families that they are being watched and may
even be confronted by Arab men outside their
homes. The advisory, which was issued to military facilities and law enforcement agencies in Colorado and Wyoming, says that Middle Eastern males have been approaching soldiers wives at their homes in both states,
casing them for possible attack.
The suspects have also tried to get personal information about military personnel through intimidation.
Spouses report feeling frightened by the strange men.
One reported being approached in May in front of her
house by two Middle Eastern men, who stated that she
was the wife of a U.S. interrogator. When she denied
it, the men laughed before driving away in a dark, fourdoor sedan with two other Middle Eastern men inside.
Similar incidents in Wyoming have been reported to
the FBI through June 2015, the FBI report said. On numerous occasions, family members of military personnel were confronted by Middle Eastern males in front
of their homes.
Soldiers in Washington state also report stalking.
In June, a Washington Air National Guard member
and his spouse reported being approached on the playground near their apartment by a Middle Eastern
male. The stranger asked them questions that were
very probing and concerning, but when they asked the
male questions, he immediately tried to end the conversation, not providing any specific information.
Odder still, the airmen were wearing civilian clothes
to prevent such targeting. Earlier this year, the Pentagon warned military families not to wear uniforms in
public. They also were told to scrub anything opposing
terrorist groups or organizations from Facebook and
remove military pride decals from their cars.
In March, IS posted names, photos and home addresses of some 100 American troops, urging sympathizers
inside the U.S to attack them. The group, which may
have hacked military websites to get the information,
called on the troops to be killed in their own lands as
they walk their own streets, thinking they are safe.
Unless Obama gets serious about cracking down on
this Islamic insurgency, the next attack on our military
could take place not at a base like the one in Chattanooga but in a neighborhood or on a playground.
A President And His Litany Of Lies

Iran Deal: If you tell lies big enough, keep
repeating them, and maintain your poker
face, the public will swallow them. Thats
what President Obamas Iran speech and
his presidency is all about.
n his Wednesday Iran speech at American University in Washington, Obama claimed his bad deal
with Islamofascist Iran builds on John F.
Kennedys tradition of strong, principled diplomacy.
If Obama is going to Kennedy for inspiration, he might
want to heed this line from JFKs 1963 peace speech
at the same locale:
No treaty . . . however tightly it may be worded, can
provide absolute security against the risks of deception
and evasion.
Deception and evasion are exactly what Tehran will
be practicing, as it always has, which is why Kennedy
would get nowhere near this Iran deal.
What Obama calls the most comprehensive inspection and verification regime ever negotiated, under
which inspectors will have the permanent ability to inspect any suspicious sites in Iran, in fact lets Iran deny
United Nations inspectors access to any and all undeclared nuclear sites.
If we dont like it, we have to appeal to a gaggle of international bureaucracies.
Without mentioning him by name, Obama accused
President George W. Bush of having a preference for
military action over diplomacy. If Moammar Gadhafi
hadnt been killed thanks to Obama destabilizing Libya,
where Islamic State interests run rampant today, the
late colonel would raise an objection. After all, the
ever-mis-underestimated Bush talked Gadhafi into
abandoning Libyas nuclear weapons program.
Our nuclear experts, including one of the best in the
world, Secretary of Energy Ernie Moniz, Obama boasted, worked tirelessly on the technical details of the
Iran pact. But last week, when Sen. John McCain,
R-Ariz., asked him about the secret side deals between
the International Atomic Energy Agency and Tehran,

the tireless Moniz was forced to admit, I personally
have not seen those documents.
One of Obamas biggest lies was his claim that if Iran
violates the agreement . . . all of the sanctions can snap
back into place, and that the U.S. can make that happen unilaterally. The truth is that Iran will never be subjected to most of those sanctions ever again. Russia,
China and Europe and their business interests who will
be re-engaging with Iran simply wont go back.
Touting the agreements fatally flawed inspection provisions, the president made this truly bizarre observation:
Once weve identified a site that raises suspicion, we
will be watching it continuously until inspectors get in.
Thats as absurd as the FBI announcing that now that
its finally investigating ServerGate, the bureau will be
continuously watching the entrances to Hillary Clintons mansion in Chappaqua, N.Y.
In a bizarre defense of his diplomatic work, Obama
contended that rejecting the deal would mean wed
have to cut off countries like China from the American
financial system, which would threaten the dollars
role as the worlds reserve currency.
Maybe this was supposed to be a laugh line in his
speech, because what exactly is Obama suggesting
would replace the dollar? The yuan? The euro (as in
Greece)?
Has there ever been a president who so depends on
the ignorance of those listening to him?
According to Obama, military action would only set
back Irans program by a few years at best. Well, the solution to that is simple: A few years later we hit the
worlds foremost terrorist state again.
He also claimed that rejecting the deal would end
Americas credibility as the anchor of the international
system.
Sorry, Mr. President. The vacuum of American power
you engineered, which is being filled by the Islamic
State and Russia, left Americas credibility in a shambles quite a while ago.
The High Cost Of ObamaCare Failures

Bankruptcy: A court filing this week shows
that the first ObamaCare-created insurance
co-op to fail will likely cost $147 million. How
many more will have to go under before President Obama admits to this boondoggle?
few years ago, the idea of nonprofit co-ops was

music to ObamaCare advocates ears. Freed
from the need to deliver profits to investors,
these nonprofits would provide competition and
choice to the individual market. That was the theory,
anyway.
And there were few places better suited to the success
of this concept than Iowa and Nebraska, states that had
little competition, where uninsured rates were high
and businesses were dropping coverage.
So with millions in federal low-interest startup loans,
CoOpportunity was one of the first ObamaCare co-ops
to get off the ground.
It was also the first to fail.
The Iowa government took it over in late 2014 and
shut it down entirely a few months later.
In his most recent liquidation status report filed with
the Iowa District Court in Polk County, Daniel Watkins shows why. As of June, CoOpportunity had
$282.4 million in liabilities and just $108.7 million in
assets. Among those liabilities is the $147 million
CoOpportunity in federal startup and solvency loans
that its unlikely ever to pay back.
These losses came despite the fact that CoOpportunity had far more sign-ups than it had expected.
As far as ObamaCare failures go, CoOpportunity
might be the first, but wont be the last.
An inspector general audit found that of the 22 coops still in operation, all but one lost money last year,
with those losses totaling $376 million. And some had
staggering per-enrollee losses.
Louisiana Health lost $2,069 per enrollee last year,
Compass Cooperative in Arizona more than $8,000
and Massachusetts Minuteman Health cooperative

nearly $12,000 per enrollee, the IG report shows.
The only co-op that didnt lose money was Maine
Community, which managed to eke out $5.8 million in
net income last year.
Late last month, Louisianas insurance commissioner
announced that Louisiana Health was insolvent and
would cease operations at the end of this year.
And Tennessees Community Health Alliance
which lost $22 million last year froze enrollment
this January, calling it a preventative measure to support the long-term viability of CHA.
All these co-ops, mind you, were hand-picked by the
administration because they were deemed the ones
likeliest to succeed.
Even the promise that the ObamaCare co-ops could
put downward pressure on premiums turned out to be
false. Last year, ObamaCare co-ops offered the lowest
prices in only a third of the markets in which they competed, according to a New York Times analysis.
Connecticuts HealthyCT charged as much as 29%
more. And at least 17 co-ops have put in for doubledigit rate increases for next year, many of them 20% or
more.
Extraordinarily low enrollment in most states also
means that these co-ops can do little to disrupt the insurance market.
The GAO found that, outside New York, the average
enrollment was only a little above 22,000 last year. Arizonas co-op signed up only 869 and Massachusetts
just 1,700. And while 155,000 signed up last year with
New Yorks Freelancers Co-op, it still managed to lose
$35 million and is now pushing for premium hikes as
high as 21%.
In a 2012 sales pitch, the head of Iowas CoOpportunity said that if ObamaCares co-op program cant work
in Nebraska and Iowa, it is unlikely it can work anywhere.
Unfortunately for taxpayers, its starting to look like
he was right.
ISSUES & INSIGHTS
READ WHAT'S REALLY GOING ON IN THE COUNTRY
ON THE LEFT
Obama Naive?
No, Optimistic,
And Rightly So
A15
ON THE RIGHT
Chinas Coal Power Capacity Set To Dwarf The U.S.
Who Is Really
Linked To Iran
Hard-Liners?
From 2005-2011, Chinas increase in coal power capacity was more than the
total amount of existing capacity in the U.S.
Gigawatts of coal-fired generation capacity
1200
800
400 China
FAREED ZAKARIA
any critics of the nuclear deal

with Iran believe the problem
lies in the very disposition of
the president.
A very, very naive man who does
not know how the world works, says
Rick Perry. Dangerously naive,
notes Lindsey Graham.
In fact, Obama is not naive, but disposition does matter. Obama is an optimist about the world, Americas
place in it, and even the threats it faces
in the Middle East. And history suggests its the optimists who have tended to be right.
Today we are awash in pessimism,
with people who see the world as a
dark and dangerous place, where
threats are growing and enemies are
gaining strength.
In 2014, John McCain declared the
world is in greater turmoil than at
any time in my lifetime (which includes the rise of fascism, Nazism,
World War II and the Soviet nuclear
threat).
Weve seen this before, often. In an
essay in 1989, Harvard scholar Samuel
Huntington noted the United States
was experiencing its fifth wave of this
kind of pessimism since the 1950s.
First, he explained, Sputnik shocked
America, and by the early 1960s, the
country was convinced the Soviet
Union was on a path to overtake it economically, technologically and militarily.
In the late 1960s and early 1970s, as
Vietnam sapped the nations confidence, the Nixon administration
urged Americans to get used to a multipolar world with a diminished place
for Washington. When the oil shocks
of the 1970s hit, people saw the Middle
Easts petro-states as the worlds new
power brokers.
By end of the 1970s, with the Soviet
Union modernizing its nuclear arsenal and on the march from Afghanistan to Central America scores of
commentators prophesied that Moscow was winning the Cold War.
And when Huntington wrote his
essay, it was conventional wisdom
that an invincible Japan would soon
become the worlds No. 1 economic
power.
Of course, not one of these fears
proved to be valid. There was a kernel
of truth in each of them an event or
trend that deserved to be countered or
responded to. But the dark view almost always led to a vast overestimation of our adversaries power and strategic capabilities.
The missile gap with the Soviet
Union was nonexistent, the oil rich
states proved dysfunctional, the Soviet Union's interventions in Afghanistan marked the beginning of the end
for that superpower and Japans
much-vaunted economic model collapsed just as we were panicking
about it.
I would update Huntingtons list to
add the fears that have bubbled up
since 9/11 that radical Islam is an existential danger and that we are defenseless against it, that Saddam Husseins Iraq posed an intolerable danger
to America, and, now, that an imperial Iran is poised to dominate the Middle East.
In his speech at American University
this week, President Obama tried to
place Iran in context: It is a middling
regional power with some limited ambitions and capacity.
As he pointed out, its Gulf foes outspend it militarily by 8 to 1. America
outspends it by 40 to 1. Tehran is desperately trying to prop up Bashar alAssads regime in Syria. This is an expensive strategy unlikely to work in
the long run since Assads group, the
Alawites, represent less than 15% of
the country.
Meanwhile, Iran is also fielding forces in Iraq to fight the new, rising threat
from the Islamic State, which is above
all an anti-Shiite terror group. Being
forced to fight on two fronts to preserve your security is not a sign of
strength.
Think of the mistakes the U.S. has
made when it acted out of fear, convinced that its enemies were 10 feet
tall and about to triumph. In the 1950s,
it helped depose democratic leaders in
the Third World, fearful theyd become socialists. Later, it intervened in
Vietnam, supported the apartheid regime in South Africa and invaded Iraq.
On the other hand, when we have
kept threats in perspective and understood that time was on our side, we
have patiently organized our allies, negotiated agreements with our adversaries, built our internal strength and,
in the end, prevailed. It is not as satisfying as the imagined thrill of military
victory, but it has been a much surer
path to stability and success.
Look at the facts. The United States
has outlasted monarchy, fascism, revolution and communism. It will handle
the threat from a middling regional
power like Iran. It will outlast radical
Islam, an ideology that has no answers
for the modern age.
To recognize this is not naivete but
confidence, a confidence in America
that is confirmed by history.
0 U.S.
05
CHARLES KRAUTHAMMER
10
15e
20e
25e
30e
35e
40e
Source: U.S. Energy Information Administration
BRAIN TRUST
World Is Falling In Love

With Coal Obama Hates
STEPHEN MOORE
t the very moment President Obama has

decided to shutter Americas coal industry in favor of much more expensive and
less efficient renewable energy, coal use is
surging across the globe.
A new study by the prestigious National Academy of Sciences detects an unmistakable coal
renaissance under way that shows this mineral of fossilized carbon has again become the
most important source of energy-related emissions on the global scale.
Coal is expanding rapidly not only in China
and India but also across a broad range of developing countries especially poor, fast-growing
countries mainly in Asia, the study finds.
Why is coal such a popular energy source
now? The NAS study explains that many nations are attracted to (relatively) low coal prices . . . to satisfy their energy needs. It also finds
the share of coal in the energy mix indeed has
grown faster for countries with higher economic growth.
Insum,usingcoalisasteppingstonetoprosperity. So much for it being a satanic energy source.
Hardly a day passes without evidence that
coal is making a major comeback:
Some 1,200 coal plants are planned across
59 countries, with about three-quarters in
China and India, according to the World Resources Institute.
Coal use around the world has grown
about four times faster than renewables, according to the global energy monitoring publication BP Review of World Energy 2015.
German coal will remain a major, and
probably the largest, fuel source for power generation for another decade and perhaps longer, the Financial Times concludes.
The U.S. is dropping coal plants at an unprecedented rate, but still nowhere near as
quickly as India is adding them, Bloomberg
Business reckons.
By the end of this year, some 7.5% of the
U.S. coal fleet will have disappeared . . . . But
by 2020 India may have built about 2.5 times
as much capacity as the U.S. is about to lose.
Then, of course, theres the worlds biggest
coal addict by far the Peoples Republic of
China. According to a 2014 report from Eric
Lawson of Princeton University, a leading climate change apocalyptic on the left:
The reality is that fossil fuels dominate
Chinas energy landscape, as they do in virtually every other country. And the focus on renewables also hides the fact that Chinas reliance upon coal is predicted to keep growing.
Lawsons calculations of how coal use is
growing in China are jaw-dropping. From
2010 through 2013, (China) added half the coal
generation of the entire U.S. At the peak, from
2005 through 2011, China added roughly two
600-megawatt coal plants a week for seven
straight years.
And according to U.S. government projections, China will add yet another U.S. worth of
coal plants over the next 10 years, or the equivalent of a new 600-megawatt plant every 10
days for 10 years.
All this underscores the foolishness and futility of the Obama climate-change regulations designed to drastically reduce coal production in
the U.S. As we use less and the rest of the
world uses more, the impact on global temperatures will be very close to zero.
Coal production in the U.S. is much safer and
less carbon-intensive (clean coal technologies
have reduced pollutants by 30%) than coal
from other nations. So Obamas war on coal
may make global warming worse.
Some might say this gesture by the Obama
administration to cut off coal production in
the U.S. is a useful first step to save the planet.
Except this isnt just a cheap sign of goodwill.
Its a tremendously expensive gesture that
will cost America hundreds of thousands of
jobs, raise utility prices by as much as $1,000
per family and reduce GDP by as much half a
percentage point a year when we are already
barely growing. The poor will be hurt most.
What makes the Obama administration regulations doubly destructive is that the U.S. has
more coal than any other nation.
With at least 300 years of supply at a value of
trillions of dollars, we are truly the Saudi Arabia of coal. To leave it in the ground would be
like Obama telling Nebraska to stop growing
corn, Idaho to stop growing potatoes and Silicon Valley to give up on the digital age.
Ironically, the president justifies his war on
coal by arguing, We must lead so that others
will follow. But outside of dreamland, the rest
of the world has no intention of following Mr.
Obamas act of economic masochism. Most nations value getting richer over getting greener
as well they should. Given the sad state of
our economy today, so should we.
PERSPECTIVE
Drug Prices Are A Distraction

From Real Health Cost Drivers
KENNETH THORPE
ver the next decade, the federal government could spend more than $49 billion
on prescriptions for just 10 different medications.
This shocking finding, from a study by the advisory firm Avalere Health, might prompt
many to conclude that drug prices are responsible for skyrocketing health care costs.
But that conclusion is unfounded. And lambasting drug companies for high price tags distracts from the true source of rising health care
costs: chronic disease.
Its akin to focusing on the cost of sponges
needed to mop up an overflowing sink instead
of working to turn off the faucet.
Right now, chronic diseases are rampant in
America almost half the population has at
least one and theyre the leading causes of premature death and disability. In fact, chronic diseases are a factor in seven in 10 deaths.
Medicare, the federal health program for seniors and those with disabilities, is particularly
susceptible to costs associated with chronic disease. More than half of the Medicare population has five or more chronic conditions, and
those patients account for about three quarters
of the programs spending.
Looking only at costs without considering the
long-run benefits of drugs in managing or even
curing chronic disease is shortsighted.
The breakthrough medications now on the
market at relatively high prices prevent the
need for more elaborate and expensive treatments, such as visits to the emergency room
and hospitalization.
In other cases, such as new treatments for hepatitis C, those medicines represent a cure for
90% of patients.
Consider congestive heart failure. Every $1
spent on congestive heart medicines avoids
over $8 of spending for other medical care.
Each dollar spent on drugs for diabetes, high
cholesterol and high blood pressure saves $3 to
$10 elsewhere in the health care system.
In the long run, even drugs with a high price
tag generate value by reducing other medical
costs and allowing people to live longer, healthier lives. Government actuaries agree. Whenever Medicare policies have increased the use of
medicine, the Congressional Budget Office has
found that health care costs decrease.
Hospital care accounts for an overwhelming

proportion of health care spending. In 2013,
total hospital spending reached over $900 billion more than three times the governments
total spending on prescription medicines. That
number is expected to increase by 6% each year
for the next decade.
One good way to reduce hospital spending is
to make sure that people get the medications
they need and take them as prescribed, so they
can stay healthy and avoid hospitalization.
As a percentage of total health care spending
in America, expenditures on prescription drugs
have remained stable at roughly 10%-12% annually for nearly 60 years. Federal actuaries predict that this percentage will remain the same
through the next decade or longer.
Its certainly true that medicines for rare diseases are expensive. Indeed, a single course of
Sovaldi, which treats hepatitis C, costs
$84,000.
But Sovaldi actually cures hepatitis C in 90%
of patients who would otherwise require ongoing treatment for deteriorating liver function,
offering the opportunity to continue working,
spending time with family and friends, and contributing to society in ways the disease otherwise would not allow.
Plus, a course of Sovaldi is much cheaper than
the $500,000 liver transplant that a patient
could require without it. Doctors perform more
than 6,000 liver transplants annually in the U.S.
Better preventive care is by far the most effective way to reduce health care costs associated
with chronic disease. Many chronic diseases
are preventable through lifestyle changes, like
avoiding tobacco, drinking less alcohol and
maintaining a healthy weight. With effective
programs to encourage healthy choices, we
could eliminate significant costs at the source.
Prescription drugs save money and improve
lives, and making them a punching bag only
masks the root of health care costs.
To reduce health care costs, we must focus on
preventing chronic diseases and developing effective treatments, including medications, to
control or cure them.
00 Thorpe is chairman of the Partnership to

Fight Chronic Disease and the Robert W. Woodruff Professor and Chair of the Department of
Health Policy & Management in the Rollins
School of Public Health of Emory University.
he latest Quinnipiac poll shows

that the American public rejects
President Obamas Iran deal by
more than 2-to-1. This is astonishing.
The public generally gives the president deference on major treaties. Just
a few weeks ago, a majority supported
the deal. What happened? People
learned whats in it.
And dont be fooled by polls that
present, as fact, the administrations
position in the very question. The Washington Post/ABC poll assures the respondent that, for example, international inspectors would monitor Irans
facilities, and if Iran is caught breaking
the agreement economic sanctions
would be imposed again. Do you support or oppose this agreement?
Well, if you put it that way, sure. But
it is precisely because these claims are
so tendentious and misleading that
public and congressional opinion
is turning.
Inspections? Everyone now knows
that anytime, anywhere indispensable for a clandestine program in a
country twice the size of Texas with a
long history of hiding and cheating
has been changed to Youve got 24
days and then were coming in for a
surprise visit. New York restaurants,
observed Jackie Mason, get more intrusive inspections than the Iranian
nuclear program.
Snapback sanctions? Everyone
knows that once international sanctions are lifted, theyre never coming
back. Moreover, consider the illogic of
Obamas argument. The theme of his
American University speech Wednesday was that the only alternative to
what he brought back from Vienna is
war because sanctions even the more
severe sanctions Congress has been demanding will never deter Iran.
But if sanctions dont work, how can
you argue that the Iranians will now
be deterred from cheating by the
threat of . . . sanctions? Snapback sanctions, mind you, that will inevitably be
weaker and more loophole-ridden
than the existing ones.
And then came news of the secret
side agreements between Iran and the
International Atomic Energy Agency.
These concern past nuclear activity
and inspections of the Parchin military
facility where Iran is suspected of having tested nuclear detonation devices.
We dont know whats in these side
deals. And we will never know, says
the administration. Its standard practice, you see, for such IAEA agreements to remain secret.
Well, this treaty isnt standard practice. Its the most important treaty of
our time. Yet, Congress is asked to ratify this historic diplomatic breakthrough (Obama) while being denied
access to the heart of the inspection regime.
Congress doesnt know whats in
these side agreements, but Iran does.
And just this past Monday, Ali Akbar
Velayati, a top advisor to the supreme
leader, declared that entry into our
military sites is absolutely forbidden.
One secret side deal could even allow
Iran to provide its own soil samples (!)
from Parchin. And now satellite imagery shows Iran bulldozing and sanitizing Parchin as we speak. The verification regime has turned comic.
This tragicomedy is now in the
hands of Congress or, more accurately, of congressional Democrats. It is
only because so many Democrats are
defecting that Obama gave the AU
speech in the first place. And why he
tried so mightily to turn the argument
into a partisan issue those warmongering Republicans attacking a president offering peace in our time.
Obama stooped low, accusing the Republican caucus of making common
cause with the Iranian hard-liners
who shout Death to America.
Forgetthe gutter ad hominem. This is
delusional. Does Obama really believe
the Death-to-America hard-liners are
some kind of KKK fringe? They are the
government, for Gods sake the entire state apparatus of the Islamic Republic from the Revolutionary Guards
to the supreme leader Ayatollah
Khameneiwhofor decades have propagated, encouraged and applauded
those same Death to America chants.
Common cause with the Iranian
hard-liners? Who more than Obama?
For years, they conduct a rogue nuclear weapons program in defiance of
multiple Security Council declarations of its illegality backed by sanctions and embargoes.
Obama rewards them with a treaty
that legitimates their entire nuclear
program, lifts the embargo on conventional weapons and ballistic missiles,
and revives an economy described
by Irans president as headed back to
the Stone Age under sanctions
with an injection of up to $150 billion
in unfrozen assets, permission for the
unlimited selling of oil and full access
to the international financial system.
With this agreement, this repressive,
intolerant, aggressive, supremely antiAmerican regime the chief exporter
of terror in the world is stronger and
more entrenched than it has ever been.
Common cause, indeed.
A16

R Acc 52-Wk
S Dis High Stock
REITs
R Acc 52-Wk
S Dis High Stock
Closing
Vol% %
Symbol Price Chg Chg Yld
Closing
Vol% % 26 D- 21.4 CBLAssoc
8.4 CedarRealty
Symbol Price Chg Chg Yld 46 C

34 B+ 13.4 ..
VER
60 B+ 36.8 AcadiaRlty AKR
92 C+ 2.0 ACRE Realty AIII
40 B- 20.1 AGMortgage MITT
50 B 36.1 AgreeRealty ADC
37 C- 486.3 Alexanders ALX
72 C 103.0 AlexndriaEq ARE
21 E 26.0 AltisourceRes RESI
32 C 23.7 AmCpAy
AGNC
68 B- 45.1 AmerAssets AAT
25 D+ 20.6 AmerCapMtg MTGE
34 B- 45.4 AmerCm
ACC
55 B 19.7 AmerResidtl ARPI
64 B- 106.3 AmerTower AMT
51 B 18.3 AmHom4
AMH
41 C 11.9 AnnalyCap NLY
60 C- 5.5 AnworthMrtg ANH
72 C+ 41.5 ApartmntInv AIV
62 C+ 17.7 ApolloComm ARI
33 D- 17.0 ApolloRes
AMTG
45 B+ 19.4 ApplHosp
APLE
39 B- 7.4 ArborRlty
ABR
73 A- 12.8 AresRlEst
ACRE
62 C 11.1 ArmadaHfflr AHH
23 C+ 34.4 ArmourRes ARR
25 E 18.1 Ashford Hosp AHP
25 C+ 11.4 AshfordHsp AHT
74 B- 181.7 AvalonBay AVB
47 B- 25.1 BioMdRlty BMR
56 D+ 31.8 BlackstnMtg BXMT
35 C+ 14.3 BluerockRsGr BRG
37 D- 146.1 BostonPrpty BXP
65 C 27.4 BrixmorProp BRX
30 C- 17.1 BrndywineRty BDN
23 E 26.8 BrookfldCan BOXC
48 B- 26.5 BrookfldProp BPY
60 B 7.8 BRRealty
BRT
72 B+ 81.4 CamdenPrpty CPT
19 D+ 8.4 CampusCrest CCG
32 D- 13.3 CapsteadMtg CMO
65 C+ 14.9 CaretrustReit CTRE
33 D 12.4 CatchMarkT CTT
8.73
31.76
1.38
17.50
30.50
390.00
92.22
15.94
19.25
40.24
15.80
36.75
18.09
98.36
16.50
10.09
5.15
39.14
16.87
14.34
17.92
6.53
12.55
10.09
22.59
14.00
8.29
172.77
20.80
29.13
11.80
120.95
24.66
13.62
19.42
22.18
7.04
79.00
5.57
10.96
12.11
10.55
0.06
0.06
-0.02
-0.25
-0.02
1.58
-0.33
-0.27
0.00
-0.13
-0.04
0.12
-0.25
1.72
-0.13
0.21
-0.02
0.13
0.00
-0.03
-0.17
-0.14
-0.08
-0.22
-0.08
0.11
0.02
0.39
-0.18
-0.27
-0.40
-0.34
0.18
0.09
-0.01
-0.17
-0.01
0.15
-0.01
-0.02
-0.34
-0.17
60 11.5
-4 3.0
-67 ..
15 13.7
36 6.1
-4 3.6
-19 3.3
22 13.8
-56 12.5
6 2.3
-32 12.7
-37 4.4
26 2.2
57 1.8
-54 1.2
73 11.9
-36 11.7
-20 3.1
18 10.4
21 12.9
-11 6.7
39 9.2
118 8.0
250 6.7
21 1.5
397 2.9
68 5.8
-22 2.9
88 5.0
-46 7.1
40 9.8
2 2.1
-11 3.6
-19 4.4
-60 4.9
158 4.8
70 ..
-14 3.5
-19 6.5
25 11.3
-11 5.3
11 4.7
36
34
34
36
44
21
40
38
38
38
18
17
24
87
22
39
30
60
87
77
29
64
32
50
32
73
60
47
22
59
40
34
22
68
43
83
66
64
68
74
90
55
63
C+
E
DBCE
CCD+
E
E
DC
B
E
DDBB
C+
E
A
C
C
E
B
B+
DCDD+
E
E
BCB
AB+
C+
CB+
BC-
8.8
31.6
20.2
17.0
39.0
24.7
13.8
27.1
27.9
20.5
30.7
3.7
8.3
51.3
30.9
42.3
13.3
89.4
26.4
32.9
9.4
38.8
20.4
75.4
16.0
30.9
22.7
38.3
8.8
16.9
69.9
39.6
18.2
19.2
65.8
58.8
27.9
28.2
82.5
243.2
75.2
12.6
151.1
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
16.00
6.69
7.19
23.98
16.29
14.20
30.75
14.61
11.95
22.68
23.67
18.35
21.34
1.70
5.94
48.34
23.00
33.75
9.87
82.04
25.95
30.40
7.76
34.51
16.26
65.20
12.22
30.01
19.82
29.80
6.76
15.55
58.59
30.37
13.43
17.66
56.11
57.78
27.32
25.28
74.77
226.07
75.34
10.82
135.76
0.30
-0.01
-0.07
-1.00
-0.03
-0.02
-0.36
-0.60
-0.05
-0.08
-0.25
-0.38
0.11
-0.01
0.04
-0.84
0.14
-0.56
-0.13
-0.21
0.20
-0.01
0.04
0.10
0.17
0.19
-0.08
0.48
-0.01
-0.15
-0.43
-0.08
-0.22
0.03
-0.05
0.03
-0.31
-0.08
0.12
-0.06
0.27
1.65
0.65
-0.08
-0.42
29 6.6
48 3.0
-3 7.1
316 5.0
-58 12.0
46 13.5
-16 5.2
327 6.0
580 7.9
-16 6.5
-58 5.1
-82 ..
22 2.1
-27 ..
145 9.1
50 3.5
30 4.8
135 6.4
-2 3.2
-10 4.0
-1 2.5
-14 4.1
-31 14.4
0 3.2
61 4.2
6 5.2
6 4.1
41 2.8
-28 3.4
-29 5.6
216 14.2
66 4.1
4 3.9
169 4.9
35 16.4
-45 1.9
3 6.5
-26 2.6
53 3.7
29 3.5
-12 2.8
-37 2.5
-30 3.1
-33 4.7
36 2.6
Top-Ranked Low-Priced Stocks

Includes stocks trading less than 20,000 shares.
Full list of low-priced and thinly traded stocks at
www.investors.com/NewsAndAnalysis/otheribddata.aspx
SmartSelect Composite Rating
E
P R Acc 52-Wk
6 S S Dis Hi Stock
Symbol

E
Closing
Vol%
P R Acc 52-Wk
Price Chg Chg 6 S S Dis Hi Stock
Symbol

86
92
80
74
77
81
89
88
84
84
88
87
79
92
89
95
87
80
95
85
82
94
83
74
86
93
87
85
82
88
95
88
82
89
74
90
94
81
77
83
74
83
83
98
77
94
92
92
90
86
74
76
77
81
79
85
55
92
77
44
99
66
88
76
40
69
88
67
35
77
77
78
71
77
72
93
77
85
86
80
84
90
98
62
75
77
94
53
92
74
80
69
96
84
85
86
60
89
88
87
4
83
82
61
77
61
50
77
5
90
94
81
84 A- 22.8
78 C+ 23.3
96 B+ 1.9
95 A- 23.5
68 B- 45.1
93 B+ 6.8
69 A- 10.2
87 B 41.7
99 A 11.7
73 A- 12.8
86 B 57.9
72 A- 28.6
90 A+ 16.7
94 B 5.6
98 A- 4.8
89 B+ 410.0
80 A 29.6
94 B 3.3
82 A 10.3
79 E 23.5
98 E 8.0
74 A 69.5
76 C 7.8
47 A- 6.4
74 D- 18.7
83 B 12.5
48 B- 21.9
92 .. 39.8
72 B 13.3
60 B 11.5
81 B+ 459.4
95 B 12.7
60 D 28.4
79 B 28.2
81 B+ 33.6
94 A+ 122.9
75 B+ 19.8
65 D 21.0
79 B 10.0
86 B 56.2
72 B+ 41.8
72 B+ 81.4
72 D+ 11.9
86 A 11.0
99 A+ 23.4
91 B 13.0
87 B 21.0
96 A+ 12.9
80 B- 5.5
95 A- 6.5
87 B- 3.9
73 B 17.5
98 A- 58.0
87 B- 7.8
61 C 9.5
73 B+ 17.0
ASBBanc
ASBB
AccessNtl ANCX
Agria
GRO
Ameriana ASBI
AmerAssets AAT
AmerRltyInv ARL
AmrRvr
AMRB
AchorBancrp ABCW
AntheraP
ANTH
AresRlEst ACRE
ArgoGroup AGII
ArrwFl
AROW
AstoriaFncl AF
AtlanticCst ACFC
Atlanticus ATLC
Atrion
ATRI
AuburnNtl AUBN
AxcelisTch ACLS
BGCPtrs
BGCP
BSBBanc
BLMT
Bsquare
BSQR
Bancfirst
BANF
BnkMtl
BKMU
BkCmrc
BOCH
BnksCarol BKSC
JamesFncl BOTJ
Bankwll Finl BWFG
Baxalta
BXLT
Baylake Corp BYLK
BearStateFinl BSF
BiglariHld BH
BioTelemetry BEAT
Bojangles BOJA
BridgeBanc BDGE
Brinks
BCO
BrownForA BFA
C1 Financial BNK
CB Finl Svcs CBFV
CBIZ
CBZ
CSR
CSRE
CamdenNtl CAC
CamdenPrpty CPT
CantbryPk CPHC
CapeBnc
CBNJ
Cara Thera CARA
CarolnaBnk CLBH
Carolina Finl CARO
CarrolsR
TAST
Cascade
CACB
CslaWstA CWST
CellectarBio CLRB
Chicope
CBNK
Chimerix
CMRX
ChinaXD
CXDC
CitznsCmty CZWI
CitzenFrst CZFC
22.72 -0.08
19.47 0.23
1.67 0.06
22.90 -0.02
40.24 -0.13
6.80 0.10
9.99 -0.09
39.43 -0.24
10.41 -0.53
12.55 -0.08
57.69 1.35
27.76 -0.23
16.04 -0.19
5.42 0.02
3.96 0.02
396.44 -4.26
26.65 -0.35
3.18 0.00
9.82 -0.09
21.07 -0.13
6.16 -0.30
64.12 -0.28
7.29 -0.12
5.71 -0.03
16.53 0.00
11.50 0.06
18.09 0.07
37.39 0.09
12.74 -0.20
9.21 0.33
426.18 -18.06
11.50 -0.37
23.63 -0.32
27.69 -0.20
30.17 -0.01
120.55 -1.75
18.84 -0.31
20.05 0.19
9.79 -0.02
55.69 -0.12
40.09 -0.07
79.00 0.15
10.48 -0.04
10.90 -0.05
22.16 -0.76
12.74 0.03
15.62 -0.34
12.33 -0.13
5.45 0.06
6.45 0.16
3.29 -0.01
16.95 0.23
53.16 -4.27
6.04 -0.03
9.10 -0.04
12.69 -0.05
-69
-60
-50
-80
6
-7
-30
-50
-37
118
42
36
2
-23
-86
-44
-78
85
-26
-73
-21
-6
-77
-95
-74
-29
-74
-23
-45
-15
80
31
-31
-6
-26
-32
321
-97
-14
-61
-75
-14
-91
-74
50
120
-96
9
-35
40
-99
-97
20
5
-83
-90
81
90
76
81
99
89
84
82
80
74
97
91
75
90
84
98
75
75
76
76
87
75
89
94
79
80
88
84
76
76
81
88
77
98
95
82
80
88
77
89
95
99
74
74
77
83
92
78
77
77
92
89
80
96
95
93
91
96
96
93
64
77
85
96
75
79
60
40
77
87
96
98
21
98
63
77
77
72
78
13
99
96
77
77
77
65
44
50
32
97
53
77
77
77
70
94
79
43
98
99
75
55
19
78
92
77
73
63
97
83
76
98
93
70
77
81
57 C- 11.5
86 C- 14.7
66 B 19.1
68 B- 11.9
98 B+ 175.5
88 D+ 9.3
85 B- 5.2
81 B- 23.8
70 A- 37.6
95 B- 18.7
83 .. 83.2
89 B- 121.7
26 C+ 8.0
87 B 51.3
96 A 11.9
94 A 5.3
92 E 10.8
64 A 38.8
78 B- 9.3
90 D- 3.6
85 A- 30.0
97 A 25.2
31 .. 8.5
93 C 209.0
79 B 10.8
84 C+ 17.1
88 A 7.5
67 B 11.4
98 A 8.6
93 A 84.8
98 B 9.3
80 C+ 26.5
96 A- 7.2
93 B 52.6
99 B 13.6
74 C+ 3.0
83 B 58.8
88 B- 20.0
73 E 13.1
99 A- 6.8
90 B+ 75.2
92 C+ 24.0
81 D- 32.0
84 A- 26.6
85 A- 3.4
80 B 20.0
83 D+ 17.8
54 C 48.3
71 D+ 6.9
82 D+ 28.3
69 B+ 9.9
76 D+ 13.0
75 .. 7.0
69 A 16.8
88 B- 40.0
81 C 6.8
85 C- 24.0
98 A+ 33.6
Civista
CIVB
ClearOne
CLRO
CNBFncl
CCNE
CoastwyBnc CWAY
CcColaBtl COKE
Colony
CBAN
CmtyBnkrs ESXB
CommnityFinl TCFC
CmtyTrst
CTBI
ConcertPhrm CNCE
Concordia CXRX
ConstellB STZB
CnsmrPrt
CPSS
CoresiteRlty COR
Cott
COT
CrwnMdia CRWN
Cyanotech CYAN
DCTIndust DCT
DHT Hldgs DHT
DLHHldngs DLHC
DNBFcl
DNBF
Dermira
DERM
DHX Media DHXM
DiamHill
DHIL
Digi
DGII
Diversicare DVCR
DotHill
HILL
EagleBanc EBMT
Earthlink
ELNK
ElbitSys
ESLT
EldoradoRsrts ERI
EMCInsr
EMCI
Emcore
EMKR
EnantPharm ENTA
EnergyFocus EFOI
Ent Gmg Asia EGT
EqLifestyle ELS
Escalade
ESCA
ESSABp
ESSA
Exelixis
EXEL
ExtraSpace EXR
FS Bancorp FSBW
FarmersCptl FFKT
Fidel&GurLfe FGL
FrstAccept FAC
FrstBancorp FNLC
Fstbancshr FBMS
FrstBus
FBIZ
FrstBusey BUSE
FirstCaptl FCAP
Cloverleaf FCLF
FrstCmty
FCCO
FirComntyFnl FCFP
FstConn
FBNK
FrstDefnce FDEF
FstFdNoMI FFNM
First Found FFWM
First Internet INBK
Closing
Vol%
Price Chg Chg
10.20
12.72
17.59
11.33
162.11
8.90
5.04
22.90
35.06
17.00
78.22
123.99
5.61
48.34
11.34
4.64
7.95
34.51
7.68
2.73
27.13
24.43
6.56
192.10
9.83
12.75
5.67
11.14
8.41
85.43
8.98
24.34
7.34
46.43
13.92
2.34
57.78
18.22
12.92
5.89
75.34
23.90
25.98
24.91
3.03
18.67
17.40
43.83
6.41
26.32
9.15
12.21
7.00
15.68
38.17
6.25
22.00
34.47
-0.15
-0.38
-0.17
-0.17
-3.66
-0.03
-0.05
0.12
-0.16
-0.25
-3.59
3.21
-0.15
-0.84
-0.09
-0.44
-0.09
0.10
0.13
0.00
-0.31
2.35
0.08
1.30
-0.16
-0.16
-0.50
-0.19
-0.17
1.27
0.22
-0.06
0.18
-3.92
0.53
0.25
-0.08
0.59
-0.04
-0.39
0.65
0.62
-0.18
-0.44
-0.21
-0.08
-0.05
0.15
-0.03
0.32
-0.05
0.04
0.10
-0.25
-0.25
-0.05
1.50
0.97
-76
49
-26
-98
-9
195
-90
-89
-20
21
-42
-57
-73
50
19
224
-55
0
-10
-73
-56
999
-87
-27
-64
-67
222
-79
-1
-7
76
-54
21
60
184
350
-26
-26
-92
16
-30
-35
-73
-3
118
-31
-96
-53
-58
-60
-77
-31
-96
-71
-31
84
999
163
R Acc 52-Wk
S Dis High Stock
19
69
50
9
44
68
28
37
29
28
30
48
17
59
15
92
31
35
45
37
46
46
55
33
30
30
71
27
86
34
70
31
34
32
14
35
71
63
47
31
26
26
39
68
76
30
E
B+
AE
BAC
D+
E
D
C
DE
D+
E
B
E
CCD+
BDB
DE
C
BE
BBBDC
DC
D
B+
B+
BE
D+
CBBA
C
12.4
22.6
13.3
11.5
13.6
31.7
45.3
19.3
18.8
13.9
10.1
38.3
24.2
15.0
5.6
21.5
20.0
49.6
84.9
31.2
30.0
48.3
30.3
15.8
34.2
24.5
34.3
10.6
34.5
11.7
3.3
17.6
8.7
15.3
13.5
22.0
85.7
28.5
31.6
20.8
43.6
11.8
41.4
48.9
21.9
15.6
Closing
Vol% %
FelCorLdg
FCH
FirstIndust FR
FirstPotomac FPO
Five Oaks Inv OAKS
FranklnSt
FSP
GenGrwthPpty 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
HealthCare HCN
HealthcreRlty HR
HershaHosp HT
Highwood
HIW
HlthcTrAmer HTA
HMG
HMG
Hosp Prop Tr HPT
HostHtls
HST
HudsonPac HPP
IndepnRealtyTrIRT
InfraReit
HIFR
InlandRE
IRC
Innsuites
IHT
InvescoMrtg IVR
InvestrsRE IRET
iStarFincl
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
8.50
20.68
11.50
6.84
11.56
27.44
34.36
16.63
15.74
9.95
8.13
33.07
16.68
13.82
2.93
19.38
16.22
37.95
68.49
24.25
25.98
41.91
25.10
11.05
26.59
18.95
30.84
7.94
32.17
9.55
2.48
14.09
7.15
12.38
7.00
18.63
71.80
24.82
25.91
15.96
32.10
8.71
33.20
43.49
20.76
12.26
-0.06
-0.08
0.10
-0.17
0.02
0.36
-0.54
0.07
-0.04
-0.11
-0.02
-0.09
0.05
0.03
0.03
-0.35
0.01
-0.63
-0.06
0.04
-0.52
0.10
-0.04
0.00
-0.20
0.12
0.11
-0.11
-0.83
-0.07
-0.37
-0.01
0.04
-0.23
-0.07
-0.12
0.20
0.17
0.00
0.51
-0.27
0.05
-0.11
-0.33
0.12
-0.39
33 1.9
60 2.5
0 5.2
-23 17.5
0 6.6
-2 2.5
41 7.2
-18 5.3
33 9.5
-24 4.8
-19 8.7
-21 6.6
53 10.3
-33 6.4
-58 ..
-7 5.4
2 12.3
-1 6.0
31 4.8
48 4.9
-13 4.3
36 4.1
8 4.6
-100 ..
27 7.5
8 4.2
-12 1.6
-65 9.1
9 2.8
-38 6.0
216 0.4
-28 12.8
-25 7.3
-13 ..
18 15.4
18 7.5
-29 1.9
35 3.9
22 4.2
-27 6.3
-2 5.6
-35 7.8
64 5.7
34 4.7
-44 2.9
1314 7.2
R Acc 52-Wk
S Dis High Stock
37
77
33
70
43
43
35
70
47
13
59
31
26
36
46
60
8
35
68
49
40
49
22
55
48
49
63
30
8
77
39
53
43
79
91
16
39
17
60
21
63
8
64
42
45
38
C
B
B
B+
B
C+
DDE
E
BDDE
BBE
DB
C+
DBBC
BC+
B+
C
DD+
B
BAB
A+
DBD
C+
D+
C+
E
B+
B
CC
8.5
83.5
12.1
10.0
77.0
44.4
13.8
17.9
5.5
19.8
11.4
15.3
19.7
8.2
45.5
25.9
15.0
31.5
17.0
20.2
50.2
25.3
23.1
18.1
20.1
45.3
63.8
44.2
11.3
11.7
21.5
47.6
88.9
207.3
44.6
8.2
20.2
34.7
55.5
20.4
70.8
5.5
18.7
18.2
16.8
36.3
INVESTORS.COM
Closing
Vol% %
MFAFincl
MidAmAp
MonmouthRE
Monogm Resi
NatlHlthInv
NatlRetailPty
NatlStrgAff
New Resi Inv
Newcastle
NewSeniorInv
NewYorkReit
NexPointRes
NorthStarRlty
NYMrtg
OmegaHlthcre
OneLiberty
Orchid Island
Outfrnt Media
Owens Realty
Paramount G
Pebblebrook
PennREIT
Pennymac
PhysicinsRlty
PiedmontOff
PlumCreek
PostPrptys
Potlatch
PowerReit
PrefdAptCmn
PrkwyProp
Prologis
PSBusParks
PublicStor
QTS Realty
RAIT Fin
RamcoGers
Rayonier
RealtyIncome
Redwood
RegencyCtrs
ResourceCap
RetailOpp
RetailPrpsAm
Rexford Indus
RLJLodging
MFA
MAA
MNR
MORE
NHI
NNN
NSA
NRZ
NCT
SNR
NYRT
NXRT
NRF
NYMT
OHI
OLP
ORC
OUT
ORM
PGRE
PEB
PEI
PMT
DOC
PDM
PCL
PPS
PCH
PW
APTS
PKY
PLD
PSB
PSA
QTS
RAS
RPT
RYN
O
RWT
REG
RSO
ROIC
RPAI
REXR
RLJ
7.41
80.55
9.82
9.65
63.87
36.70
11.76
14.61
4.64
12.52
10.35
12.32
15.85
7.10
36.11
22.70
8.43
25.00
14.53
17.64
39.39
21.57
16.50
15.64
18.11
41.28
57.57
35.00
4.83
10.46
17.27
40.69
76.35
207.49
42.11
5.39
16.56
22.71
47.53
14.73
63.25
2.97
16.75
14.90
14.17
28.46

E
P R Acc 52-Wk
6 S S Dis Hi Stock
Symbol

E
Closing
Vol%
P R Acc 52-Wk
Symbol
78
90
92
90
83
89
88
81
80
91
76
94
83
85
87
96
88
97
99
84
87
94
85
79
98
83
96
75
93
75
84
80
83
76
93
97
77
83
85
97
86
75
79
76
76
77
84
87
92
83
96
82
91
84
97
82
89
79
88
82
87
81
81
18.87
44.60
20.23
40.71
31.99
17.21
10.50
29.59
27.71
8.48
9.44
12.25
28.00
53.87
14.99
12.41
13.42
21.85
11.43
8.05
15.85
116.22
24.55
74.49
18.33
25.04
14.73
12.47
9.83
14.66
57.11
4.36
31.00
6.92
15.85
23.81
25.87
12.75
9.33
68.37
6.60
10.36
47.94
11.45
71.80
7.65
4.72
16.14
18.60
13.80
13.27
12.06
6.05
12.94
20.61
9.91
6.00
10.60
49.94
10.00
15.28
3.92
20.50
51
84
77
87
73
96
77
81
55
60
41
98
83
78
85
98
76
99
97
89
73
89
70
98
91
77
97
38
77
47
94
92
68
77
89
73
52
77
39
86
74
4
83
54
77
77
77
81
88
80
88
45
95
34
96
73
95
97
90
95
77
77
77
82 C 19.5
98 .. 51.9
90 A- 20.8
88 C 46.1
92 B+ 32.0
71 B 17.4
86 C- 13.4
70 B- 31.0
64 B+ 29.9
95 A- 8.4
84 A- 9.6
93 C 15.4
61 C+ 31.0
85 A- 54.5
76 C 15.5
97 A- 14.2
77 A- 14.5
85 B- 24.9
94 A 11.7
74 D+ 8.9
81 A- 16.3
90 A- 126.2
80 B- 25.5
74 B- 77.5
87 A+ 18.4
74 B- 26.8
92 C- 15.2
88 B- 13.9
98 B 11.4
85 A 14.6
71 B- 61.8
67 B+ 5.0
98 A- 38.0
86 A 10.5
78 C+ 19.0
99 B- 27.0
87 D+ 26.0
85 B 14.9
96 B+ 10.2
88 A- 72.2
92 B- 9.5
98 B+ 11.7
70 A- 50.7
84 B- 11.8
71 B+ 85.7
71 E 9.0
89 B- 7.9
69 B 17.9
86 A- 19.9
80 B 14.4
97 A- 14.8
97 B 13.9
87 B 6.5
99 A+ 14.5
83 .. 21.3
92 B 10.5
84 B+ 6.2
41 D+ 12.8
96 C 49.9
88 D- 11.2
91 B+ 15.3
85 D- 4.8
83 C 32.0
FrstMdwst FMBI
Fitbit A
FIT
FlagstarBanc FBC
Flexsteel
FLXS
Formula
FORTY
FoxChase FXCB
GamPtrs
GPIC
GermAm
GABC
GlobalIndy GBLI
GlblSrcs
GSOL
GDEN
GDEN
GrayTelA
GTNA
GreenCnty GCBC
Gruma
GMK
GuarntyFd GFED
Hackett
HCKT
HmsphrMed HMTV
HenssyAdvs HNNA
HrtgCmmrc HTBK
HrtgOaks
HEOP
HFFncl
HFFC
Hingham
HIFS
HomeBnc HBCP
HomePrpty HME
HomtrstBnc HTBI
Horizon
HBNC
HowardBanc HBMD
Immersion IMMR
Immucell ICCC
Indpndnt
IBCP
Indst BachocoIBA
InfoSvcs
III
Intergroup INTG
IntrntGold IGLD
Investar Hdg ISTR
Iradimed
IRMD
Ituran
ITRN
JacksonvilBc JAXB
JakksPacif JAKK
JamesHardie JHX
Jiayuan
DATE
JuniperPhrm JNP
KanCityLife KCLI
KearnyFncl KRNY
Kilroy Rlty KRC
Kingstone KINS
Kingtone
KONE
LCNB
LCNB
LNBBanc
LNBB
Laporte
LPSB
LeMaitr
LMAT
LexiPhrm LXRX
Lionbridge LIOX
Lipocine
LPCN
Live Oak
LOB
LSIIndust
LYTS
MBTFncl
MBTF
Mackinc
MFNC
Magnetek MAG
MagyarBanc MGYR
MalvernBanc MLVF
MhBCap
LOAN
Mannatech MTEX
-0.19
-7.04
-0.18
-0.08
0.73
-0.18
0.38
0.05
-0.44
0.20
-0.16
-1.80
0.76
0.60
0.24
-0.54
-0.53
-0.25
-0.05
-0.02
-0.13
-0.51
-0.19
0.23
-0.02
0.12
0.06
-0.14
-0.66
0.22
0.03
0.00
-1.34
-0.04
0.15
-0.50
0.32
-0.90
-0.33
-1.19
0.04
0.23
-0.36
0.06
0.20
-0.07
0.06
0.02
0.12
0.15
-0.54
-0.84
0.18
-0.12
-0.04
0.24
-0.02
-0.14
0.19
0.00
0.05
-0.08
-0.50
-45
72
0
-1
-47
-77
-27
-27
177
-34
77
400
193
26
-89
-1
17
-63
27
-62
-39
81
-81
-50
-34
-34
-2
23
73
95
100
-71
-69
-21
-46
-2
12
-99
-39
-73
-81
65
61
-56
-29
-56
-33
-74
-28
-89
34
9
88
-15
-95
-30
-49
-56
21
-96
110
30
128
86
94
89
93
94
92
85
75
86
95
94
78
85
80
95
78
81
77
86
78
89
81
79
77
88
81
90
84
80
83
82
75
78
75
82
77
82
91
78
88
81
79
88
84
94
84
93
90
85
76
88
90
90
76
98
79
89
80
75
87
76
86
81
87
72
69
67
72
91
74
97
88
62
87
77
53
82
55
93
57
78
55
97
74
77
77
21
77
66
95
61
53
82
64
64
56
68
80
83
90
86
95
48
77
73
41
88
89
97
70
74
94
57
53
41
84
53
17
95
70
95
83
26
76
77
77
80
71
84 B+ 83.3
99 A- 6.2
93 B 2.9
97 A 126.0
90 B+ 31.3
87 B- 11.7
77 B 83.5
57 B- 19.3
69 B 16.5
83 A- 34.0
88 B- 4.2
93 C+ 19.9
67 D+ 14.8
95 A 7.5
82 A- 25.9
86 A- 13.1
87 B- 6.2
94 A 82.0
66 D+ 17.0
77 B- 6.7
90 C- 10.8
89 B 4.5
91 A 6.8
99 B 11.2
70 A 9.2
84 D- 7.3
84 A- 10.4
75 B 7.9
69 B 13.3
88 B+ 25.2
99 A- 5.8
54 B 11.8
77 C 19.1
69 B- 15.7
58 D- 21.5
71 B- 17.0
67 B+ 15.9
94 B 40.0
96 A 4.1
55 B- 7.8
84 B- 9.2
91 B+ 20.8
71 B- 7.8
47 .. 42.5
72 .. 17.8
76 B- 19.1
97 A 2.8
74 D+ 10.0
69 B+ 16.6
92 B+ 16.9
95 A 12.7
81 B+ 32.4
94 B 7.0
97 B+ 11.2
81 B 13.7
82 B- 12.3
85 B 23.2
88 D- 23.2
91 A+ 44.6
92 B- 7.5
88 B+ 3.2
74 C 15.2
65 D+ 23.1
92 B- 20.3
-0.06
0.85
-0.13
0.20
-0.65
-0.03
-0.59
-0.61
-0.14
-0.05
0.09
-0.34
-0.15
-0.06
-0.11
0.06
0.19
-0.30
-0.47
-0.05
-0.86
0.23
-1.15
-0.14
0.00
-0.28
0.49
-0.11
0.02
-0.48
-0.18
0.21
-0.16
1.86
-0.61
0.04
0.00
-1.68
0.15
-0.60
-0.07
-0.08
-0.15
0.15
-0.26
-0.51
29 10.8
26 3.8
-10 6.1
-2 3.1
2 5.3
-16 4.7
-13 ..
144 12.3
0 10.3
13 7.3
-42 4.4
-49 6.7
25 10.1
114 15.2
-3 6.1
-30 6.9
-27 19.9
79 5.4
-79 1.9
-64 1.2
-17 3.1
25 3.9
380 14.8
-19 5.8
-29 4.6
-13 4.3
-28 3.1
24 4.3
-91 ..
59 6.9
-14 4.3
11 3.9
-30 2.6
-18 3.3
-33 3.0
2 13.4
-36 4.8
194 4.4
1 4.8
34 7.6
48 3.1
98 21.5
133 4.1
10 4.4
-60 3.8
105 4.6
R Acc 52-Wk
S Dis High Stock
55
60
34
53
20
18
1
72
71
46
36
79
26
22
52
36
68
79
62
82
34
35
60
65
49
42
76
43
59
63
42
27
40
46
39
56
56
37
7
31
70
20
34
65
42
36
E
D+
B
D+
E
DBB
C
BB
DDCCBB
E
CE
C
BB
DB
C
C+
D
E
C+
DBDB
B
B
E
C
DC
DE
C
D
21.8
65.0
34.4
60.9
28.6
23.8
40.7
17.1
206.3
135.8
8.7
97.8
13.0
27.6
28.4
24.8
24.1
14.3
14.6
71.4
18.0
40.8
85.3
24.0
19.5
11.0
35.5
10.6
20.0
57.5
25.4
24.3
20.1
81.9
115.7
30.1
38.5
37.0
5.2
16.4
16.0
19.7
73.9
15.3
24.4
19.5
Closing
Vol% %
RousePrprts
RymanHspPrp
SabraHlthcr
SaulCenters
SelectIncme
SeniorHouse
SeritageGrw A
SilverBayRlty
SimonPrpty
SLGreenRlty
SothrlyHotls
SovranSlfSt
SpiritRealty
StagIndust
Starwd
Starwd
Store Capital
StrategicHtls
SummitHotl
SunCommty
SunstoneHotl
TangerFact
TaubmanCtr
TerrenoRlty
TierReit
TwoHarbors
UDR INC
UMHPrptys
UnitdDvlpFd
UnivrslHR
Urban Edge
UrstadBddleA
UrstadtBiddle
Ventas
VornadoRlty
Washington
Weingarten
Weyerhaus
WheelerReit
Whitestone
WinthropRlty
WP Glimcher
WPCarey
WstrnAsset
XeniaHotel
Zais Finl
RSE
RHP
SBRA
BFS
SIR
SNH
SRG
SBY
SPG
SLG
SOHO
SSS
SRC
STAG
SWAY
STWD
STOR
BEE
INN
SUI
SHO
SKT
TCO
TRNO
TIER
TWO
UDR
UMH
UDF
UHT
UE
UBA
UBP
VTR
VNO
WRE
WRI
WY
WHLR
WSR
FUR
WPG
WPC
WMC
XHR
ZFC
17.49
53.23
26.04
51.46
19.64
16.81
37.10
16.45
189.90
113.81
7.12
95.13
10.04
18.94
25.00
21.80
21.20
13.34
12.44
67.73
14.03
32.43
74.94
21.07
17.58
9.81
34.12
9.54
17.78
48.74
21.94
18.68
17.06
66.99
95.17
26.48
34.70
30.66
1.92
13.05
14.81
13.14
60.55
13.38
19.92
15.64

E
Closing
Vol%
P R Acc 52-Wk
Symbol
MCormV
MKCV
MergeHlth MRGE
Merus Labs MSLI
MesaLbs
MLAB
MetroBanc METR
MGIC
MTG
MidAmAp MAA
Middlburg MBRG
MidPenn
MPB
Midwestone MOFG
Mitek Sys MITK
Momo A
MOMO
MonrchF
MNRK
Monster
MWW
MutualFrst MFSF
NCIA
NCIT
NAPCOSec NSSC
NatlPresto NPK
NatlSecrty NSEC
NaturalAlter NAII
Naugatuck NVSL
NaviosAc
NNA
NeoGenomics NEO
Neophtncs NPTN
Newbridge NBBC
Nomura
NMR
Northeast NBN
NECmty
NECB
NthtBnc
NWBI
Nutractcl
NUTR
NymoxPhar NYMX
OakValley OVLY
Oceanfirst OCFC
OceaSh
OSHC
OconeeFdrl OFED
OldLine
OLBK
OldPoint
OPOF
OmegaFlx OFLX
OncogenexPh OGXI
Oxbridge Re OXBR
P&FIndust PFIN
Palmetto
PLMT
ParkStrlng PSTB
Paypal
PYPL
People'sUtah PUB
PeoplesNc PEBK
PlanetPay PLPM
Plumas
PLBC
PoageBank PBSK
PowerSec POWR
Pozen
POZN
Press Ganey PGND
PrimoWtr PRMW
Progenics PGNX
Pulaski
PULB
PzenaInv n PZN
QAD I B
QADB
QCRHldg
QCRH
QTS Realty QTS
RTI Surgical RTIX
Radisys
RSYS
ReadgIntB RDIB
Realpage
RP
RegnlMgmt RM
83.29
7.11
2.42
119.57
30.50
10.87
80.55
18.43
16.41
31.20
3.63
16.04
13.14
7.06
24.19
12.18
5.82
81.05
14.30
5.98
10.65
4.02
5.89
8.88
8.54
6.98
10.49
7.63
12.72
24.71
2.51
9.73
18.03
15.17
19.30
15.80
15.65
32.81
3.04
6.32
8.48
19.95
7.28
38.85
17.30
18.98
2.69
9.28
15.71
15.35
11.19
30.51
6.45
7.87
13.36
10.60
21.00
21.42
42.11
6.74
2.77
13.08
19.30
19.35
0.04
1.70
-0.15
1.40
-0.15
-0.08
0.85
0.08
0.31
-0.42
-0.13
-0.36
0.06
-0.22
-0.07
-0.44
-0.03
0.61
0.01
-0.01
-0.03
0.03
-0.11
-0.03
-0.14
-0.04
0.15
-0.08
0.02
0.29
-0.02
-0.32
0.12
-0.11
-0.05
0.01
0.07
0.65
-0.01
-0.04
-0.11
-0.28
-0.01
-0.42
-0.13
0.38
-0.08
-0.11
0.13
0.48
-0.51
-1.55
-0.07
-0.77
0.00
0.00
0.00
-0.03
-0.61
-0.18
-0.04
-0.50
-0.08
-0.04
17
999
-73
5
109
-48
26
-25
-59
-62
-54
-79
-58
21
-47
3
-60
5
-90
-96
-83
-24
-29
20
-68
-71
-51
-77
-3
68
-64
10
-36
-18
-78
-80
56
-64
37
-50
-7
-77
-27
-62
-34
96
37
-96
-83
161
-15
-28
-36
-15
-42
-35
117
-75
-33
-20
-51
-55
230
-46
81
78
91
87
93
94
84
99
79
81
85
76
87
79
84
88
88
99
82
81
92
89
83
87
84
84
88
93
88
82
86
86
94
86
79
89
93
75
77
81
85
77
86
83
87
86
79
79
87
84
88
96
82
90
81
96
93
91
91
96
86
83
87
79
74
59
90
87
86
90
77
87
76
53
53
72
77
86
79
86
68
98
80
84
96
69
82
63
77
99
66
93
99
87
71
77
64
43
73
65
97
61
79
93
42
77
77
68
90
95
82
90
97
73
60
99
63
80
82
87
77
98
94
99
77
86
69
30
74 D 87.4
76 B 27.0
84 B- 11.9
74 B- 34.4
97 B 11.9
91 D+ 11.7
89 A- 11.6
97 B 8.1
79 A- 31.6
79 B+ 5.1
96 B+ 42.1
57 D- 18.1
98 C+ 12.8
71 E 7.2
76 B 4.0
75 D+ 22.4
90 B+ 9.4
92 A- 21.2
69 D- 20.9
64 E 13.1
79 B 97.8
79 B+ 9.2
95 B 10.0
68 B+ 13.1
88 B 6.5
68 B- 24.1
91 B+ 30.0
80 B 13.1
61 C+ 14.3
82 C- 71.4
86 B 12.8
91 C+ 6.0
93 A 32.7
88 B+ 15.0
96 B 7.9
86 A 25.8
69 B- 11.6
80 .. 33.0
94 B- 9.0
95 D+ 11.5
78 A 16.0
91 B- 10.5
91 B+ 4.5
67 B+ 29.3
76 B- 16.0
84 B- 14.3
50 B 5.7
68 A 39.0
72 D 12.6
91 B 58.9
83 A- 15.5
83 B 17.9
97 D- 16.5
86 B 45.4
97 B+ 6.7
82 A- 17.9
77 A 18.6
91 C 8.1
91 C 107.8
75 B- 26.8
98 A 23.1
90 D- 10.3
92 C 5.5
98 A+ 21.6
Rentrak
RENT
Republ
RBCAA
SB Finl Grp SBFG
Salisbury
SAL
Sapiens
SPNS
SciClone
SCLN
Scorpio
STNG
SecrtyNtl
SNFCA
Seneca A
SENEA
Severn
SVBI
Shopify
SHOP
Sierra
BSRR
SigmaDsgn SIGM
Simulatns SLP
Sirius XM SIRI
SoundFinlBn SFBC
Southcst
SOCB
SthrnFst
SFST
SthrnMO
SMBC
SthrnNtl
SONA
SovranSlfSt SSS
StdrdPac
SPF
Star Gas LP SGU
State Natl CosSNC
Stewrdship SSFN
Store Capital STOR
Suffolk
SUBK
SumitFncl SMMF
SummitSt SSBI
SunCommty SUI
Sussex
SBBX
Synergetc SURG
TakeTwoIS TTWO
Tecnoglass TGLS
TeekTnk n TNK
TerritrlBanc TBNK
Timberland TSBK
Topbuild
BLD
Transact
TACT
TRC
TRR
TriumphBanc TBK
TsakosE
TNP
Ultralife
ULBI
UnionBank UNB
UnitdBcOH UBOH
UtdCmy
UCBA
USecBc
UBFO
Unitil
UTL
UnityBanc UNTY
Universal
UVV
VandaPhar VNDA
Veritex Hdg VBTX
Vimicro
VIMC
Virgin Amer VA
Vonage
VG
WashFirstBk WFBI
Westbry Bnc WBB
WllmVlyVn WVVI
Winmark
WINA
Wolverine WBKC
WrldWrstlng WWE
Zagg
ZAGG
Zix
ZIXI
Zogenix
ZGNX
0.18
0.39
0.05
-0.20
0.03
-0.21
0.05
0.05
1.20
-0.04
0.00
0.14
0.08
-0.14
0.67
-0.20
0.10
0.11
-0.28
-0.01
0.01
-0.04
1.16
0.50
0.27
-0.03
0.17
0.05
0.03
0.12
0.31
-0.08
-0.14
0.56
-0.47
-0.05
-0.14
-0.13
0.00
0.06
-0.01
-0.13
0.52
0.24
-0.17
-0.20
Closing
Vol%
Price Chg Chg
62.78
25.61
11.05
30.70
12.26
8.84
10.66
8.14
30.63
5.08
36.28
16.57
9.64
6.47
3.91
20.20
9.29
20.75
19.44
11.62
95.13
8.46
9.29
10.70
6.04
21.20
28.78
12.35
13.54
67.73
12.19
4.70
31.54
12.86
7.18
25.55
10.92
28.78
7.94
9.42
14.06
9.29
4.33
26.39
15.92
13.78
5.06
35.65
9.75
57.79
12.20
16.20
10.75
34.88
6.22
17.32
17.45
7.41
101.46
25.50
21.92
7.79
4.80
18.92
Making Money in the Market is as Simple as...

LEVEL
LEVEL
LEVEL
New!
2-Day Event
Beginning
Strategies
Intermediate
Strategies
Level 1: Beginning Strategies

for Successful Investing
Enrollment: $99
Portland, OR
San Diego, CA
August 8, 2015
August 15, 2015
Level 2:
Intermediate Strategies
for Successful Investing
Enrollment: $995 $795
New York, NY
San Francisco, CA
Los Angeles, CA
Sept 19, 2015

Oct 10, 2015
Nov 14, 2015
Chart
School
Level 3: Chart School
Enrollment: $4,995 $3,995
New York, NY
Oct 24-25, 2015
Enroll today at Investors.com/events or call 1-800-827-8278

2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered trademarks owned by Investors Business Daily, Inc.
-38 4.1
54 5.3
10 6.3
14 3.3
-20 10.2
6 9.3
31 ..
26 2.9
7 3.0
-30 2.1
33 4.5
5 3.6
-38 6.8
-41 7.3
3 2.2
2 8.8
-54 4.7
4 ..
6 3.8
25 3.8
65 3.6
-18 3.5
2 3.0
9 3.0
-31 ..
16 10.6
-16 3.3
-58 7.5
-77 9.2
-8 5.3
112 3.6
-50 5.5
-86 5.3
34 4.7
8 2.6
-56 4.5
28 4.0
-19 3.8
-23 10.9
40 8.7
235 4.4
-8 7.6
-1 6.3
35 20.3
-38 4.6
75 10.2
-3.65
0.00
0.03
-0.30
0.39
-0.31
0.00
0.16
-0.27
0.08
-2.17
-0.12
-0.02
0.14
-0.01
-0.05
0.05
-0.32
0.24
0.19
0.14
-0.05
-0.01
-0.08
0.05
0.10
-0.31
-0.15
0.24
-0.01
0.09
0.12
-0.31
0.06
0.23
0.08
0.07
0.08
-0.08
-0.31
-0.04
0.30
-0.06
-0.30
0.02
-0.12
-0.05
-0.11
0.00
-0.62
-0.21
-0.43
-0.04
-0.24
-0.19
-0.06
0.14
-0.02
-1.18
0.00
-1.09
0.55
0.02
-0.21
38
19
-95
76
313
-17
-14
106
40
27
-22
-37
-45
-33
51
-68
-98
-96
478
-22
5
-26
-7
-33
-98
-54
14
-3
-50
25
-63
16
19
44
59
-2
-76
-58
47
-57
-62
-47
-75
59
-97
-76
16
-1
-97
25
4
-73
-71
38
-37
-83
35
30
0
-47
114
28
-19
-22
B1
IBD SECTOR LEADERS

Sector Leaders
568.4%
S&P 500
ACADIA HEALTHCARE INC (ACHC)
49.4M Shares
Performance vs. the S&P 500 since 3/6/2009
207.3%
99 Comp. Rating
YTD +35%
99 EPS
95 RS
o$82.84
ALLERGAN PLC (AGN)
12% ROE
388.5M Shares
o$319.47
ARISTA NETWORKS INC (ANET)
16% ROE
32.6M Shares 98 Comp. Rating 99 EPS 89 RS 33% ROE 2014 IPO
DEVELOPS GENERIC AND BRANDED DRUGS FOR HYPERTENSION, SLEEP DISORDER,

CONTRACEPTION, PAIN AND OTHERS.
YTD +24%
PROVIDES CLOUD NETWORKING SOFTWARE AND HARDWARE FOR INTERNET AND

CLOUD SERVICE PROVIDERS, AND NEXT-GEN DATA CENTERS.
IRELAND-BASED PROVIDER OF AIRCRAFT LEASING WITH A FLEET OF 137 AIRCRAFT TO 49 CUSTOMERS IN 28 COUNTRIES.
Ann. EPS Growth +76% PE 45 Avg. Daily Vol 763,100 Debt 8%

Last Qtr Eps +100%`Next Qtr Eps Est +24% Last Qtr Sales +53%
3 Q's Avg Eps +93%
Eps Due 8/7e Group 56
R&D 25%

PreTax Mgn 18%
99 Comp. Rating
97 EPS
91 RS
PROVIDES PSYCHIATRIC SERVICES FOR BEHAVIORAL HEALTH DISORDERS

THROUGH 78 TREATMENT FACILITIES WITH 5,800 BEDS
Last Qtr Eps +78%`Next Qtr Eps Est +26% Last Qtr Sales+112%
3 Q's Avg Eps +64% PreTax Mgn 12%
Ann. EPS Growth +46% PE 20 Avg. Daily Vol 2,139,800 Debt 52%
R&D 8%
Acc/Dis B+
UpDown Vol 0.8
Acc/Dis AUpDown Vol 1.1
Near 81.86 three-weeks-tight entry.
Back in buy range from 315.10 cup with handle entry.
BLACKHAWK NETWORK INC (HAWK)
YTD +14% o$44.17
YTD +22%
o$115.30
LANNETT COMPANY INC (LCI)
1440M Shares
97 EPS
99% ROE
29.7M Shares
OPERATES A PAYMENT NETWORK IN THE U.S. AND 21 OTHER COUNTRIES TO

OFFER GIFT CARDS AND OTHER PREPAID PRODUCTS
Last Qtr Eps +36%aNext Qtr Eps Est +233% Last Qtr Sales +31%
Eps Due 10/6 Group 47
YTD +45%
$28.75
Triggers 8-week hold rule after breakout over 24.92.
o$56.51
PAYCOM SOFTWARE INC (PAYC)
33% ROE
DEVELOPS THERAPEUTICS TO TREAT VIRAL, FUNGAL, RESPIRATORY AND CARDIOVASCULAR DISEASES.
DEVELOPS GENERIC VERSIONS OF DRUGS THAT TREAT THYROID DEFICIENCY,

MIGRAINES, EPILEPSY, GLAUCOMA AND OTHER CONDITIONS.
PROVIDES CLOUD-BASED HUMAN CAPITAL MANAGEMENT SOFTWARE THAT

MANAGES EMPLOYMENT LIFE CYCLE FOR EMPLOYERS AND EMPLOYEES.
R&D 11%

3 Q's Avg Eps +181%
R&D 10%
R&D 3%
99 Comp. Rating
Acc/Dis AUpDown Vol 1.4

Sup/Demand 78
84 RS
YTD +32%
99 Comp. Rating
99 EPS
Acc/Dis B+
UpDown Vol 1.1
Easing, but still 9% past 40.67 entry from consolidation.
New flat base shows 123.47 entry.
ULTA SALON COSM & FRAG (ULTA)
88 RS
Acc/Dis B
UpDown Vol 1.0
Sup/Demand 90
Consolidating around 10-week line after failed breakout.
YTD +74% o$248.40
ZEBRA TECH CORP CL A (ZBRA)
YTD +35%
95 Comp. Rating
95 EPS
49.1M Shares
OPERATES 774 BEAUTY STORES IN 47 STATES OFFERING HAIRCARE, COSMETICS

AND OTHER PRODUCTS, AS WELL AS SALON SERVICES.
DEVELOPS BRANDED DRUGS IN THE AREAS OF DERMATOLOGY, NEUROLOGY

AND EYE HEALTH AND OTC PRODUCTS.
MANUFACTURES DIRECT THERMAL AND THERMAL TRANSFER PRINTERS, RFID

PRINTER/ENCODERS AND DYE SUBLIMATION CARD PRINTERS.

Last Qtr Eps +34% Next Qtr Eps Est +28% Last Qtr Sales +34%
R&D 3%
R&D 9%
Acc/Dis B
UpDown Vol 1.0
7% gain from 246.11 entry sags to 1%.
SECTOR LEADERS REVIEW

BY KEN SHREVE
Sector Leaders are fighting the good fight in a weakening

market, and two new names graced the screen this week.
Avolon HoldingsAVOL held up well during Thursdays
downdraft. It soared 16% last week. Strong earnings were
the catalyst.
Avolon cleared a 24.92 buy point during the week ended
July 17. The Ireland-based provider of aircraft leasing services went public in December at 20 a share.
Zebra TechnologiesZBRA has been under selling pressure
ahead of its earnings report next week.
o$36.96
o$104.19
328.8M Shares 99 Comp. Rating 98 EPS 97 RS 55% ROE
Acc/Dis B
UpDown Vol 1.4
Sup/Demand 80
92 RS
YTD +40%
Acc/Dis BUpDown Vol 0.9
Back in buy range from 159.95 flat base entry.
AVOLON HOLDINGS LIMITED (AVOL)
Acc/Dis B
UpDown Vol 1.5
Deep cup-with-handle shows 88.66 entry.
GILEAD SCIENCES INC (GILD)
o$164.80
o$81.58
Acc/Dis C+
UpDown Vol 1.2
Sup/Demand 78
YTD +29%
YTD +34%
20% ROE
Take an
Investing
Workshop Near You!
CALL NOW!
1-800-459-6706
or go to:
Investors.com/level1
Acc/Dis BUpDown Vol 0.9
Selling pressure builds after giving up 111.55 add-on entry.
up 19% from a year earlier and in line with views. Sales rose
15% to $333.8 million. The results marked the second
straight quarter of decelerating growth.
Sales of Xyrem rose 30% to $247.8 million, but the drugs
aging patents are facing multiple legal challenges. Jazz also
said that its requesting priority FDA review for defibrotide,
a promising orphan drug already approved in Europe. Orphan drugs treat rare diseases.
Jazzs latest breakout attempt looks a lot like the prior
three, where a good base formed but ensuing breakouts were
short-lived. Jazz closed Thursday nearly 4% below a 191.11
buy point.
The companys acquisition of Motorola SolutionsMSI enterprise software business last year for $3.45 billion strengthened its portfolio of bar-code scanning and RFID technologies. Zebra reports Tuesday before the open.
Meanwhile, Sector Leaders overall are holding up well in
an uncertain market, but earnings season has presented challenges for some.
Longtime leader Jazz PharmaceuticalsJAZZ reported earnings late Wednesday.
Its flagship drug Xyrem has been a great success, but after a
nearly 1,500% move for the stock since a November 2010
breakout, has the big money already been made? Its a legitimate question, especially in light of recent price action.
The drugmaker reported quarterly profit of $2.41 a share,
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

Name
Stock
EPS
Symbol Price Rtg
New Highs
BANKS (12)
EntrpriseFncl EFSC
FirstInternet INBK
PeoplesNc PEBK
Ameris
ABCB
Centerstate CSFL
HmBanc
HOMB
CardnlFncl CFNL
CU Bancorp CUNB
PreferdLA PFBC
Townbk
TOWN
HomtrstBnc HTBI
Northeast
NBN
MEDICAL (8)
Abiomed
ABMD
ValeantPhar VRX
LHCGroup LHCG
Intrexon
XON
DrRedyLab RDY
BardCR
BCR
ChinaBion CBPO
Concordia CXRX
24.53
34.47
18.98
28.14
14.00
40.89
23.78
22.96
32.35
18.02
18.33
10.49
94.32
248.40
46.66
65.55
66.51
198.97
122.81
78.22
Stock
EPS
Symbol Price Rtg Name
Name
CDWCrp
CDW
WNSHldgs WNS
ABMIndust ABM
Formula FORTY
90
81
70
73
91
91
94
92
95
69
91
61
99
98
76
77
63
76
92
77
BUSINS SVC (7)

Sapiens
SPNS 12.26 86
CSGSys
CSGS 32.67 64
Kforce
KFRC 28.00 94
39.33
29.89
33.21
31.99
93
72
82
73
BUILDING (6)
USConcrete USCR 50.96
LGIHomes
LGIH 23.90
EnergyFocus EFOI 13.92
Masco
MAS 26.44
ComfortSys
FIX 29.23
MartnMariet MLM 167.72
76
99
77
94
92
79
FOOD/BEV (5)
Mondlz
MDLZ 46.81
DrPepperSnpl DPS 82.29
MCormV
MKCV 83.29
GeneralMills GIS 59.55
McCormick MKC 83.43
62
75
72
74
81
TRANSPRT
Ryanair
RYAAY
Skywst
SKYW
Allegiant
ALGT
AlaskaAir
ALK
75.65
17.20
223.96
77.75
Stock
EPS
Symbol Price Rtg
INSURNCE
UnitedFire UFCS
AmerFncl
AFG
JamesRiver JRVR
Stancorp
SFG
36.51
70.81
27.73
114.34
98
82
82
87
SOFTWARE
Informatca INFA 48.73 62
JackHenry JKHY 69.72 90
Synopsys SNPS 51.07 84
S&Ls
MalvernBanc MLVF 15.28 77
TFSFncl
TFSL 17.07 74
FoxChase
FXCB 17.21 96
REAL EST
GrupoAerPac PAC 81.93 80
PublicStor
PSA 207.49 93
ExtraSpace EXR 75.34 98
86
77 FINANCE
98 Amerco
UHAL 368.23 96
98 NdaqOx
NDAQ 52.78 70
CharlesSchw SCHW 35.10 63
RETAIL
Chuy'sHlgs CHUY 34.41 95
Penske
PAG 53.25 93
RosStores ROST 53.57 91
Luxottica
LUX 73.19 70
ALCOHL/TOB
ConstelatnsA STZ 124.18 92
BrownForman BFB 110.81 69
ConstellB
STZB 123.99 87
New High List Analysis

BY KEN HOOVER
Investors lifted their glass to toast Constellation

BrandsSTZ, which hit a new high after breaking out of a flat
base the prior day.
It closed within its 5% buy range, up 0.83 to 124.18. Volume was above average.
Constellation makes and distributes beer, wine and liquor
Name
Stock
EPS
Symbol Price Rtg
Name
Stock
EPS
New Lows
LEISURE
SabreCorp SABR 28.10 86
VistaOutdr VSTO 48.35 70 ENERGY (21)
PlainsGPA
18.65
MagellanMid
63.12
ENERGY
Transmontgn
31.23
AlonUSA
ALJ 21.00 77
Sunoco
36.25
HollyFrntier HFC 50.73 95
EntpsPrd
25.92
Dynagas
12.05
CONSUMER
Teekay
34.21
PrestigBrnd PBH 48.28 96 MPLX
47.49
EsteeLauder EL 90.04 83 GlobalPtnrs
30.54
DCPMidstrm
26.85
TELECOM
EnscoA
17.17
J2Global
JCOM 73.69 87 ConeMid
14.19
Transcanada
37.61
MEDIA
EQTGroup
30.71
WrldWrstlng WWE 21.92 77 NRGYield
15.66
AtwoodOcn
20.45
MACHINE
NobleCorp
12.38
Magnetek
MAG 49.94 90 NrgYieldC
15.65
WestrnRefng
23.91
CHEMICAL
MesaRylty
11.88
WD40
WDFC 91.07 75 PHI
27.24
APPAREL
SkechersA SKX 154.15 77
AEROSPACE
TransDigm TDG 238.18 86
RETAIL (9)
Shuttershck
KeurigGrnMt
SallyBeauty
HabitRest
Zumiez
34.42
52.67
26.81
25.03
23.06
95
79
62
93
61
95
77
60
74
91
60
61
74
92
63
94
62
63
69
74
65
93
63
68
98
91
Stock
EPS
Symbol Price Rtg
WholeFoods
Gap
UnitdNatFds
FogodeChao
34.84
34.93
45.26
19.33
83
66
87
76
REAL EST (8)

MedicalPrpty
EducationRlty
RLJLodging
Redwood
CorpOffice
HospPropTr
DmndrockHsp
LaSalleHotl
12.26
30.37
28.46
14.73
23.00
26.59
12.22
32.10
97
77
90
78
77
90
77
62
Name
Stock
EPS
INTERNET
Zillow
Twitter
GrubHub
76.00 91
27.54 77
29.19 99
BUSINS SVC
Unisys
KellyA
CRAIntl
14.71 67
14.06 78
22.98 69
SOFTWARE
Inovalon
Tangoe
19.53 69
10.35 88
Stock
EPS
Symbol Price Rtg
Milacron
16.56 87
INSURNCE
Primerica
41.18 71
ELECTRNCS
MTSSys
61.02 66
COMPUTER
Cray
23.21 62
CHEMICAL
Huntsman
18.00 66
APPAREL
Iconix
MEDIA (7)
ViacomA
ViacomB
CBSCIB
DiscoveryA
ScrippsA
TribuneMed
WileyJohnB
44.77
44.10
52.24
29.88
58.59
44.98
51.12
LEISURE
19.60 61
76 DiscoveryC
27.97 67
76 Carmike
22.89 77 MISC
67
EmersonElec
49.74 69
67 MACHINE
MDUResrces
17.08 88
91
70 ...........................................................................................
62 NYSE (n) 47 New Highs, 311 Lows
FINANCE (7)
StonecstlFin
DiscoverFncl
VirtuFinl
FrankRes
CohenSteers
ArlingtnAsst
Marlin
15.68
53.59
20.23
44.71
29.92
18.45
15.31
77
69
74
63
63
74
61
in the U.S., Canada and New Zealand. Its five-year annualized growth rate is 22%; its earnings in the most recent quarter rose 18%. The stock has made a big move since the middle of 2012, and the latest base was late stage.
J2 GlobalJCOM broke out of a flat base Wednesday, then
touched another new high Thursday before pulling back. It
closed down 0.59 at 73.69.
The company provides Internet-based fax, email and
voicemail services. It has a five-year annualized EPS
growth rate of 14% with an Earnings Stability Factor of 4 on
a 0 to 99 scale, where low numbers correspond to stable
NASDAQ 62 New Highs, 149 Lows

AMEX (a) 2 New Highs, 24 Lows
Boldfaced stocks show high EPS Rating 90

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
omitted. See chart in Stock Spotlight.
earnings growth. Analysts forecast 11% profit growth this

year and 9% next year.
Nasdaq OMXNDAQ, operator of the Nasdaq stock exchange, broke out of a flat base with a 53.04 buy point. The
stock couldnt close the day above it. It closed at 52.78, up
0.31.
Nasdaq OMX has a five-year annualized EPS growth rate
of 9% and an Earnings Stability Rating of 5.
Year-over-year earnings growth has been single digits the
past four quarters, and revenue has declined the past two
quarters. Analysts expect a 15% increase in the next report.
Stocks Just Out Of Bases

Comp
Rtg Stock Name
98 Ulta Beauty
Symbol
Closing
Price
Chg
Vol%
Chg
ULTA 164.80 -2.21 -21%
Stocks Pulling Back to 10-Wk Line

Comp
Rtg Stock Name
98 Arista Networks Inc

96 Mobileye N.v.
96 Synchronoss Tech
Symbol
Closing
Price
Chg
Vol%
Chg
ANET 81.58 -3.01 +55%

MBLY 59.11 -0.34 +151%
SNCR 47.45 -1.35 -49%
Supply/Demand
SD
Rtg Stock Name
98 Ambarella Inc
THE LEADERS.
Take a complimentary two week trial.

Call 1.800.831.2525 or go to Investors.com/TryLB
Symbol
Closing
Price
Chg
Vol%
Chg
AMBA 113.28 -1.77 -62%
BY INVESTORS BUSINESS DAILY

2015 Investors Business Daily, Inc. Investors Business Daily, IBD, Leaderboard and corresponding logos are registered trademarks owned by Investors Business Daily, Inc.
B2
WHAT'S THE MARKET TREND?
INVESTORS.COM
^ a
`
Top 40 Groups (6 mos.)
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
4
3
1
15
8
6
5
13
10
27
2
26
81
25
63
7
12
9
20
16
40
48
30
31
46
34
61
24
52
37
32
21
36
11
43
51
35
84
18
23
4
6
3
21
13
14
7
1
16
20
5
30
88
17
37
15
9
12
22
23
24
45
11
18
38
35
31
2
55
65
25
19
44
29
58
73
32
126
27
8
Days Rank 3 6 Group

Composite YTD % This Wks Wks Industry
| Rating | %Chg. | Chg Wk | Ago | Ago | Name
ApparelShoes&Rel
MedcalHospitals
MedicalBiomed/Bth
MdcalOutpnt/HmCr
FinMrtg&RelSvc
MedicalEthicalDrgs
RetailInternet
LeisreMvies&Rel
CmpSftwrGaming
BevNonAlcoholic
ComptrSftwrScrity
LeisreGamng/Equip
TrnsprttinAirlne
BldgCnstrPrds/Msc
LeisreTrvlBking
TelcomFibrOptcs
MedicalGenercDrgs
ComptrSftwrFincl
MedicalServices
HsholdofficFurnitr
MedicalProducts
MedicalSystems/Eqp
Cosmetics/PersnlCre
BldgCment/Cncrt
FinancSvings&Lo
ApprelClthingMfg
IntrntNetwkSltns
MedManagedCare
Tobacco
InternetContent
MedResrchEqp/Svc
LeisrTys/Gms/Hbby
BanksSoutheast
CmpSftwrSpcEntr
BldgMntnance&S
InsrncePrp/Cas/Titl
BanksWst/Sthwst
InsrnceDivrsified
TelcomInfrastr
ElecSemiconFblss
82
92
77
90
93
89
78
75
90
83
82
82
84
84
82
70
89
88
89
92
82
79
85
87
86
87
83
85
..
73
89
..
91
83
90
83
88
84
85
72
+26.3
+34.3
+27.1
+26.9
+9.9
+34.3
+28.9
+36.8
+30.5
+33.0
+15.7
+6.5
+4.2
+22.2
+10.1
+17.5
+36.3
+23.1
+13.6
+14.9
+13.5
+5.3
+5.3
+20.7
+11.1
0.3
+14.8
+23.4
+18.3
+7.6
+15.7
+9.7
+8.6
+11.4
+13.9
+9.2
+8.9
+3.0
0.6
+8.1
2.2
1.3
3.9
0.0
2.6
3.3
3.4
2.4
0.3
1.8
4.2
0.2
1.0
1.0
0.5
2.0
3.3
1.7
1.6
1.3
1.9
1.3
1.8
+0.3
0.4
0.8
1.4
1.0
1.0
0.4
2.2
2.6
0.7
2.3
0.2
0.6
0.6
0.1
1.3
1.0
IPO Best Price Change

EPS & RS Rating 80 or more
Comp
Closing Price
Rtg Stock Name
Symbol Price % Chg
79 Trinseo Sa
TSE 29.84 +9.8%
82 Western Refining Inc WNR 48.35 +6.8%
98 L G I Homes Inc
LGIH 23.90 +3.0%
91 Goldman Sachs BDC GSBD 23.66 +1.6%
94 I P G Photonics Corp IPGP 94.95 +1.4%
94 Customers Bancorp CUBI 25.37 +0.6%
97 Chuy's Holdings Inc CHUY 34.41 +0.6%
92 Grupo Aero Pac Ads PAC 81.93 +0.5%
98 Prestige Brands
PBH 48.28 +0.5%
88 Walker & Dunlop Inc WD 23.37 +0.5%
Vol
% Chg
+49%
+94%
+317%
-50%
+44%
-24%
+140%
+26%
+245%
+21%
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
155
122
148
157
172
169
140
164
99
145
167
188
162
191
160
165
179
186
137
174
150
175
163
170
177
184
182
192
193
181
183
189
187
161
195
176
190
194
196
197
125
62
151
170
192
175
160
174
50
123
166
194
144
190
171
154
176
184
90
159
168
178
149
167
177
150
137
195
196
188
139
189
179
155
191
172
181
148
182
197
Days
Composite YTD %
| Rating | %Chg. | Chg
ChemicalsPaints
ChemicalsBasic
TrnsprtEqpMfg
BanksForeign
DvrsifiedOprtions
UtilityWaterSupply
MchnryGenIndstrl
RetailDprtmntStrs
EnergyAlt/Other
ElecSemicndctrEqp
Paper&PaperProduc
TelcomConsProd
CommlSvcDocMgmt
WholesaleFood
MediaPeriodicals
TelcomCbl/SatEqp
SteelProducers
Trucks&PartsHvyD
Oil&GasTrnsprt/Pip
Oil&GasIntegrated
MchinryCnstr/Mng
AgriculturalOprtions
Oil&GasMchnry/Eq
Oil&GasFieldServic
MachnryTools&Re
FoodDairyProducts
Oil&GasUSExplPro
ComptrDataStrge
TransportationRail
RtailWhlsleOffcSup
Oil&GasDrilling
MchnryMtlHdlg
Oil&GasIntlExplPr
MetalPrdsDistribtr
MiningMetalOres
SteelSpcltyAlloys
Oil&GascdnExplPro
MiningGld/Silvr/Gms
Oil&GasRoyaltyTrust
EnergyCoal
..
52
61
63
55
55
41
45
21
..
40
..
..
..
..
42
..
..
37
18
..
..
23
18
..
..
16
..
..
..
..
..
..
..
19
..
..
14
..
..
0.6
8.9
6.2
9.6
14.3
4.0
13.1
9.1
15.0
14.2
10.0
18.9
3.7
27.4
28.6
14.5
21.5
15.3
11.4
12.9
20.9
16.5
20.5
21.7
14.6
11.1
19.2
22.4
19.2
16.9
16.9
39.8
26.8
33.8
34.7
29.1
25.2
24.3
28.0
45.4
1.2
0.5
+0.5
+0.7
+0.2
+0.1
0.1
1.2
3.3
1.1
1.0
1.9
0.5
7.8
2.0
1.0
+1.5
+0.7
0.4
+0.6
+0.2
0.6
+2.4
+2.8
0.3
0.7
+3.5
2.7
0.7
1.9
+5.3
+3.4
+1.8
+1.1
+1.7
+2.2
+2.1
+2.4
+0.7
+1.4
IBD 50s Best Price % Chg

Comp
Closing
Rtg Stock Name
Symbol Price
87 Tesoro Corp
TSO 101.27
90 Papa Johns Intl Inc PZZA 72.51
94 I P G Photonics Corp IPGP 94.95
95 Epam Systems Inc EPAM 70.01
97 Pinnacle Entertnmnt PNK 39.00
99 Cognizant Tech A CTSH 67.08
90 Service Intl
SCI 30.93
98 Universal Hlthsvcs B UHS 142.52
97 Chipotle Mex Grill CMG 749.60
96 O'reilly Automot
ORLY 241.18
Join Justin Nielsen and

David Saito-Chung for an
All-Day Investing Workshop
Price Vol
% Chg % Chg
+3.2% +114%
+1.5% +51%
+1.4% +44%
-0.2%
+4%
-0.3% -20%
-0.4% +38%
-0.4%
+3%
-1.0%
+6%
-1.1% -31%
-1.2% -14%
Level 2
The most difficult hurdle for every investor is the one that takes you
from strategic knowledge to real world application. You know the
CAN SLIM Investment System. You recognize a Cup-with-Handle.
Thats an essential first step, but to consistently make money, you
need to go deeper.
In this workshop, youll learn advanced market-tracking techniques.

Youll see in detail the specific fundamental analysis and chart reading methods used to find stocks with the greatest potential. And, youll
discover the steps to take to protect your gains by identifying sell signals early on.
New York, NY
Saturday, September 19, 2015
8:00 AM - 5:00 PM
The Westin New York
Grand Central
212 East 42nd Street
Enroll Today!
Course Fee: $995
Call 1-800-827-8278 or visit
www.investors.com/Level2Special
(Discount applied at checkout)
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered trademarks owned by
Investors Business Daily, Inc.
B3
NYSE Stocks On The Move
THE BIG PICTURE
Bears Rip Into Top Stocks;

Indexes Lose 50-Day Lines
losses in the past seven sessions:
Tableau SoftwareDATA dropped
11% on July 29. QorvoQRVO gapped
down 14% on July 30. OuterwallOUTR skidded 13% Friday. TucowsTCX slid 10% Monday.
MallinckrodtMNK and CriteoCRTO
lost 14% and 12%, respectively,
on Tuesday. Walt DisneyDIS nosedived 9% Wednesday.
BY PAUL WHITFIELD
Bears came out in force Thursday, swatting the indexes solidly

south.
The Nasdaq chopped off 1.6%,
while the S&P 500 pruned 0.8%.
The IBD 50 led the carnage with
a vicious 2.9% drop.
Volume rose on both major exchanges.
The action met the definition of
a distribution day a loss in rising volume that points to institutional selling.
Few stocks escaped Thursdays
sell-off. Leaders, which until recently dodged most of the pain,
fell almost without exception.
Every stock in the Big Cap 20
fell. In the IBD 50, only one stock
rose pizza maker Papa Johns
InternationalPZZA.
The balance of losers to winners on the major indexes wasnt
nearly as dramatic. Declining issues led advancers by a 5-to-2
ratio on the Nasdaq but only
3-to-2 on the NYSE.
Among industry groups, beatendown oil stocks led the gainers.
Meanwhile, the highly rated biotechs were among the days biggest losers.
The major indexes ducked
under their 50-day lines, but
thats been a battleground for
more than four months. Moves
above and below the line have
been shallow and relatively brief.
Although Thursdays action
was ugly, the indexes stayed within recent trading ranges. The indexes remain only 2% to 3% off recent highs.
The difficulty has been earnings season, which hasnt provided much of a tailwind. Instead,
quarterly results have conjured
up some destructive gusts.
Consider some of the one-day
MAR KET P U L SE
Thursdays action:
Losses in rising volume
Current outlook:
Distribution days:
8 S&P 500, 3 on Nasdaq
Leaders up in volume:
AbiomedABMD
Leaders down in volume:
AMC NetworksAMCX
Gray TelevisionGTN
Heritage InsuranceHRTG
Monster BeverageMNST
ValeantVRX Walt DisneyDIS
MallinckrodtMNK BofIBOFI
Usana Health ScienceUSNA
Mohawk IndustriesMHK
Jack in the BoxJACK
Palo Alto NetworksPANW
And Thursday, hot IPO FitbitFIT
slammed 14% lower.
Unrelenting one-day losses,
such as those above, erode confidence in the market.
In economic news, chain store
sales in July showed soft results.
(See the New America article on
Page A9.) First-time jobless
claims were fewer than expected.
On Friday, market watchers
will be focused on the nonfarm
payrolls number. The consensus
is for a 212,000 increase.
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
95 96 78 C+ 165.7 FleetcorTech o
80 77 95 B+ 20.34 AlonUSA o
87 94 93 A 104.4 Tesoro o
74 83 78 B 144.0 HuntgtnIngls o
85 95 87 A 51.31 HollyFrntier o
79 80 97 B+ 30.44 Trinseo
94 77 83 A 31.40 USG o
FLT 159.0
ALJ 21.00
TSO 101.3
HII 122.3
HFC 50.73
TSE 29.84
USG 31.19
61 93 4 D 84.06 Shuttershck o
15 39 11 E 50.77 Generac o
78 41 87 B 33.52 IMS Health o
87 88 80 B 122.1 WaltDisney o
41 68 32 B 35.27 SallyBeauty o
70 93 56 D 91.34 TimeWarner o
37 55 30 B 26.44 Questar o
62 43 71 B+ 50.96 XPOLogstc o
13 32 14 D 47.03 Teradata o
90 95 65 D 134.3 Mallinckrodt o
7 29 10 E 61.09 PlainAllAmer o
42 53 30 C+ 53.56 Buckle o
12 3 20 E 48.23 NexteraEnrg o
9 24 16 E 88.99 Semgrp o
85 88 72 B 63.40 BrinkerIntl o
51 69 30 B 73.27 EnerSys o
57 68 38 D 33.15 MainStCap o
47 51 28 B 65.45 Albemarle o
78 87 47 C+ 103.9 VMware o
78 91 67 C+ 87.27 MadisSqGrdn o
78 87 57 A 30.02 AmerEquity o
96 84 84 B 27.28 Heritge Ins
61 36 68 B 33.00 Godaddy A o
65 24 83 C 39.73 LionsGate o
39 70 16 E 79.11 TribuneMed o
35 79 16 E 90.08 MagellanMid o
49 90 15 E 56.20 Rackspace o
64 35 61 B+ 92.92 TreeHseFds o
12 18 8 E 74.51 TargaResrces o
64 11 87 B 54.34 Springleaf o
31 33 21 D+ 187.5 RalphLaurenA o
99 96 95 A 31.55 UnivInsurnce o
25 42 13 D 143.5 TargaRsrcs o
68 86 39 B 149.1 HarmanInd o
27 38 25 C 73.97 Mrphy USA o
93 83 89 C+ 60.34 NovoNrdsk o
14 51 14 C 52.47 SunocoLog o
13 24 21 E 50.92 HalyardHealth o
13 25 15 C 41.99 Centurylink o
SSTK 34.42
GNRC 29.10
IMS 31.00
DIS 108.6
SBH 26.81
TWX 79.15
STR 20.80
XPO 42.32
TDC 30.43
MNK 98.49
PAA 34.92
BKE 41.11
NEP 30.30
SEMG 59.68
EAT 56.48
ENS 55.50
MAIN 28.71
ALB 51.77
VMW 83.04
MSG 76.44
AEL 26.01
HRTG 21.05
GDDY 26.22
LGF 35.34
TRCO 44.98
MMP 63.12
RAX 31.50
THS 78.52
NGLS 31.51
LEAF 45.94
RL 120.2
UVE 28.29
TRGP 76.76
HAR 111.0
MUSA 50.71
NVO 57.72
SXL 33.08
HYH 33.37
CTL 27.93
+5.02
+1.01
+3.15
+5.14
+1.25
+2.66
+0.58
2,297 +300
1,979 +132
4,543 +114
591 +97
4,525 +62
370 +49
2,204 +23
16.3 5,019 +960

4.73 6,281 +835
1.10 7,126 +735
1.9857,105 +695
2.85 8,815 +632
0.6522,333 +512
1.27 5,418 +492
2.06 6,074 +480
5.84 8,308 +471
6.02 6,466 +431
1.03 7,958 +359
4.22 1,203 +356
2.49 953 +352
1.11 1,561 +325
2.86 4,048 +323
5.99 1,236 +310
1.18 871 +305
1.49 3,864 +296
3.18 4,983 +282
1.28 1,801 +274
2.06 1,600 +268
3.98 1,582 +267
3.25 2,301 +267
2.08 4,300 +262
2.54 2,500 +260
2.41 2,316 +248
1.51 6,146 +237
3.46 1,532 +231
0.71 2,722 +211
5.21 1,649 +210
1.33 2,286 +178
2.06 872 +176
1.90 1,854 +162
7.01 2,541 +160
3.07 912 +158
2.14 3,160 +153
1.29 2,032 +152
0.91 1,742 +152
0.6313,508 +149
97 76 98 B 45.55 USConcrete o
98 99 96 A 23.48 LGI Homes o
99 77 99 A 25.70 Sucampo n o
99 89 97 B+ 85.52 Amsurg A o
90 91 94 D+ 79.40 PapaJohns o
94 95 89 C+ 102.5 IPGPhoton o
90 72 99 A 26.00 Tantech
USCR 50.96
LGIH 23.90
SCMP 23.83
AMSG 84.53
PZZA 72.51
IPGP 94.95
TANH 24.76
+6.19
+0.69
+1.59
+2.26
+1.06
+1.27
+1.33
1,212 +683
792 +317
1,980 +195
898 +161
514 +51
699 +44
127 +19
35 76 9 E 82.47 ViacomB o
VIAB 44.10 7.3132,290 +970
CSTE 49.59 2.98 2,160 +845
76 91 24 C 72.01 CaesarStne o
CSII 23.22 6.13 2,750 +806
31 22 14 C 41.28 CardiovS o
25 63 4 C 158.9 KeurigGrnMt o GMCR 52.67 22.317,525 +798
ECHO 26.38 6.46 2,713 +732
72 82 54 B+ 34.35 EchoGlbLog o
FNGN 40.36 5.17 1,953 +610
83 79 76 B 46.34 FinclEngn o
FOXA 29.87 2.0593,733 +608
40 51 32 C 39.27 21stCenFx a o
AMCX 75.01 3.50 3,828 +607
77 97 82 C 87.18 AMCNtwks o
INOV 19.53 5.87 2,241 +546
46 69 17 D 33.75 Inovalon o
LAMR 54.33 6.52 3,104 +498
71 77 53 B+ 61.73 LamrAdvrt o
FOX 29.06 2.1020,680 +461
39 51 32 C 37.83 21stCenFx B o
HSNI 66.67 7.90 1,138 +428
82 85 78 A 75.43 HSN o
HABT 25.03 3.61 1,818 +398
51 98 11 E 44.20 HabitRest o
GOGO 16.96 1.33 4,490 +394
39 6 51 C 23.20 Gogo o
TSLA 246.1 24.014,612 +336
53 21 71 B 291.4 Tesla o
25 14 27 C 40.48 Cogent Comm o CCOI 29.14 1.84 2,051 +309
MELI 121.0 10.9 1,230 +302
68 70 38 D 153.4 Mercadolib o
NXST 51.95 1.99 1,164 +302
86 75 67 B 60.31 Nexstar o
STRZA 35.87 2.17 3,423 +261
57 45 80 E 46.59 Starz A o
SBGI 26.79 0.60 3,031 +259
69 75 41 B 33.54 Sinclair o
TERP 25.97 3.21 5,914 +243
15 33 18 E 42.66 TerrafrmPwr o
JACK 91.11 6.03 2,079 +238
89 85 86 B 99.99 JackInBox o
BOFI 130.4 3.02 681 +221
99 96 97 A+ 134.8 BOFIHldgs o
SHPG 240.4 13.4 1,786 +196
92 85 72 B 270.6 ShirePlc o
CMCSA 58.76 1.0538,106 +194
86 91 70 C 64.99 Comc o
HMHC 24.19 1.90 2,703 +190
39 17 86 D+ 27.14 HoughtMif o
MNST 144.9 9.13 3,077 +179
99 93 94 A 155.8 MonsterBev o
OLED 44.66 1.42 1,368 +169
67 47 93 D+ 55.83 UnivDisply o
RGEN 36.00 0.53 919 +160
96 72 94 C 42.48 Repligen o
CMPR 68.07 0.91 1,206 +158
57 73 50 B 91.75 Cimpress o
WIX 21.71 1.16 645 +157
58 30 81 C+ 28.63 Wix.com o
CHTR 187.3 1.30 4,312 +152
40 2 81 B+ 199.0 CharterCmm o
TTPH 41.85 4.65 1,027 +136
68 10 98 B 52.90 Tetraphase o
SCTY 55.34 4.83 4,911 +136
43 43 40 A 79.40 SolarCity o
EIGI 16.84 0.50 1,598 +126
47 34 48 E 23.49 EndurancIntl o
CMCSK 58.83 0.86 7,095 +125
86 91 72 D 64.70 Cmcst o
QLYS 33.25 5.34 1,516 +122
86 98 48 C 55.47 Qualys o
INSY 39.95 4.79 1,933 +120
85 30 99 B 46.17 Insys Thera o
CERN 65.30 2.00 4,576 +118
84 96 60 E 75.72 Cerner o
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
Sales+Profit Margins+ROE
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
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E
Common stocks above $10 for Thursday, August 6, 2015
84 88 84 C D+ 173 7Anthm 1.6 ANTM 152.4

83 80 94 .. B 34.47Catalent
CTLT 33.78
97 95 95 B B- 83.07Centene
CNC 70.49
98 80 99 B A- 52.37DiplomtPhr DPLO 47.33
99 90 92 B A- 46.07EnvisinHlth EVHC 44.26
99 80 88 A A- 29.07GlobusMed GMED 26.89
91 83 93 .. A- 95.57HCAHldgs r HCA 91.38
98 82 99 B A 51.77INCResrch INCR 48.57
98 84 97 A B- 45.87Inogen
INGN 42.75
98 95 82 A B- 194 7JazzPharm JAZZ.184.2
98 89 97 A B+ 46.07Masimo MASI 42.34
98 97 97 B A 78.57MolinaHlth MOH.76.32
96 90 94 B B 47.07NatusMed r BABY 45.43
93 80 85 B B 40.87Omnicell OMCL 36.58
98 80 98 B A+44.07PraHealth PRAH 42.09
91 84 95 .. B+ 40.57PhibroA 1.1 PAHC 38.00
86 87 92 .. B 80.57QuintilsTrns Q 76.00
93 87 88 A C 55.47Zoetis .7 r ZTS 48.28
Daily
Jan. 1
-1.8% Change
+34.89%Since
1. APPAREL
7IPO within last 15 years and EPS & RS 80 or higher
92 90 82 B C- 109 7Carters
90 39 95 A A+29.7
31 18 26 B D+ 43.9
95 79 96 B B+ 74.7
51 48 30 B C+ 99
99 95 96 B B 73.9
70 37 77 B C+ 35.2
86 89 64 A D- 34.8
35 61 6 B E 43.1
57 75 9 A B 42.9
57 86 9 A D 83.4
97 90 91 A B+ 117
93 87 92 B B- 90.0
78 80 70 C B 130
59 64 56 E B- 28.2
31 33 21 C D+ 187
80 82 82 D C- 23.1
99 77 99 A A+NH
77 51 79 B C+ 44.7
94 61 95 B B+ 101
70 88 49 C C 37.5
93 80 80 B A 77.8
60 51 52 C C 35.2
.9 CRI 98.01 -3.27 +23 924 22o
Cheroke .7 CHKE 28.00 -0.48 -50 50 24

Coach
4.3 COH 31.56 -0.17 +4 4.2m 16o
Columbia .9 COLM 66.37 +0.40 +88 273 33o
Deckers
DECK 70.74 -1.01 -38 521 16o
GIIIApparel
GIII 69.91 -0.75 -32 259 29
Gildan
.8 GIL 32.75 -0.20 +23 434 32o
Hanesbr 1.4 HBI.28.79 -0.12 +99 6.3m 18o
Iconix
ICON 19.60 -0.63 +30 1.1m 7
KateSpade KATE 20.33 -1.15 +83 4.5m 59o
MichaelKors KORS 43.77 +4.28+165 14m 10o
NikeB
1.0 NKE 115.1 -1.63 +4 3.1m 31o
OxfordI 1.2 OXM 84.36 -0.18 -34 124 25o
PVH
.1 r PVH 115.2 -1.67 -8 834 15
PerryEllis
PERY 22.87 -0.46 -32 67 22
RalphLau 1.7 RL 120.2 -1.33+178 2.3m 16o
Rocky
2.4 RCKY 18.07 -0.19 -68 24 12
SkechersA
SKX 154.2 -6.14 +76 2.1m 36o
SteveMaden SHOO 39.35 -0.40 -3 546 23o
UnderArmourr UA 98.19 -2.85 +12 2.4m 99o
Unifi
UFI 30.63 +0.66 +25 102 16o
VFCorp
1.7 VFC 76.05 -0.67 -31 1.3m 24o
Wolveri .9 WWW 28.07 -0.20 -8 696 17o
2. MEDICAL
Daily
Jan. 1
-2.5% Change
+19.46%Since
SECTOR LEADER | NSDAQ
99 99 95 A B+ 85.6 AcadiaHlth ACHC.82.84 -0.13
0 760 43o
KEY DATA: EPS 3 Q Avg 64%, LQ 78%, Next Q 26%, Sales 3Q Avg 83%,
LQ 112%, Next Yr EPS 40%, Pretax 12%, ROE 12%, EPS due 10/29
SECTOR LEADER | NYSE
99 97 91 A A- 340 Allergn
AGN 319.5 -17.17 +85 4.0m 20o
99 97 84 A B+ 123 GiledS 1.5 r GILD.115.3 -3.36 +1 11m 11o

99 99 88 A B 72.4 Lannett
LCI.56.51 -2.81 +10 818 15
99 98 97 A B NH ValeantPhr r VRX.248.4 -14.12 +118 3.6m 25o

70 99 18 A D- 46.6
96 76 92 A D 73.5
71 75 37 A C- 66.9
67 53 82 B B- 51.7
97 88 86 A B+ 71.6
99 99 99 A A NH
57 2 97 E B 52.0
68 42 61 B B- 45.5
67 3 96 B C 30.9
91 68 91 C B- 29.4
98 77 99 C A+123
51 10 99 E D 30.1
54 77 18 C D+ 36.2
40 3 73 .. C 35.9
93 91 92 B B- 134
70 76 53 C B- 13.1
39 11 65 .. D 13.2
66 18 95 D C 138
72 96 26 A C+ 60.7
97 99 79 A D- 57.1
84 37 87 B A- 24.0
60 2 99 .. B 54.9
80 68 88 D B 54.6
98 90 81 A B+ 208
88 68 79 A B- 66.5
68 20 92 C B 75.2
85 56 97 C B- 49.7
70 15 95 D C 140
96 77 98 C C- 77.7
88 69 98 D A- 48.3
79 93 80 B D- 120
95 86 83 A B+ 181
77 14 99 D A+18.8
79 25 94 E A- 18.3
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
Vol% Vol P
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.

52-wk
-25 1.3m 32o

-23 311 25o
-22 2.6m 17o
+8 363 31o
-1.15 -17 206 99

-7.66 +63 678 20o
-1.27 +40 491 28o
-0.92
-0.83
-0.53
-0.73
-1.31
-22
-15
+15
+7
-40
902 20o
215 32o
251 29o
185 28o
92 47o
-1.32 +48 1.1m 26o

-0.33 -11 3.2m 29o
AACHldgs AAC.20.04 -0.71 +60 786 25o

ANIPharma ANIP 55.77 -3.50 +20 403 26o
Abaxis
.9 ABAX 48.80 -0.97 -27 134 48o
AbbottL 1.9 r ABT 50.32 -0.16 +19 6.2m 23o
AbbVie 2.9 r ABBV 69.24 -1.06 -31 6.2m 18o
Abiomed
ABMD 94.32 +1.43+146 1.6m 99o
AcadiaPhm ACAD 45.15 -2.45+113 2.1m ..
AcordaThrp ACOR 32.82 -1.72 -14 460 22o
AdamsPhrm ADMS 23.85 -0.76 -68 66 99
AddusHC
ADUS 28.76 -0.05 -18 58 24
AdeptsHlthA ADPT 115.1 -2.99 +9 403 99o
Advaxis
ADXS 13.89 -1.91 -20 1.3m ..o
Aegerion
AEGR 18.39 -0.86 +86 1.0m 35o
AeriePharma AERI 15.88 -1.72 -49 568 ..o
Aetna
.9 AET 116.4 -1.67 -34 2.7m 15o
Affymetrix AFFX 10.40 -0.28 +3 782 26o
AgileThera AGRX 8.48 -0.40 -45 54 ..k
AgiosPharma AGIO 100.1 -11.80 +80 1.1m ..o
AirMethods AIRM 39.57 -0.24 -18 373 15
Akorn
AKRX 42.99 -2.13 +35 1.9m 36
AlbanyMlc AMRI 21.48 -0.72 -36 297 32o
AlderBioph ALDR 43.61 -1.13 +18 1.1m ..o
Alere
ALR 49.99 -1.76 +65 956 21o
Alexion
r ALXN 189.7 -8.21 -41 1.1m 35o
AlignTech ALGN 60.94 -1.13 -57 391 35o
Alkermes
ALKS 67.75 -4.42 +6 1.0m 99o
AlmostFam AFAM 48.39 +0.17 -1 119 23o
AlnylamPh ALNY 119.9 -7.86 -32 512 ..
AMAGPhr AMAG 66.16 -3.20 +39 1.0m 34o
Amedisys AMED 46.10 -0.52 -15 350 36o
Amerisr 1.1 ABC.104.8 -2.50 -7 1.8m 21o
Amgen 1.9 AMGN 169.7 -6.78 +12 3.7m 17o
Amicusn
FOLD 15.12 -3.07 +70 4.0m ..o
Amphastar AMPH 15.40 -0.77 -62 141 ..
68 51 46 B B 45.4
33 4 29 E C 28.2
78 38 94 D A 20.6
72 43 97 .. B- 20.5
65 42 56 B B- 38.1
66 5 99 .. B+ 65.6
73 10 96 D A 28.2
94 76 89 A A+NH
78 44 77 B A 43.4
86 73 82 A B- 154
19 35 2 .. E 12.9
80 71 85 D B+ 152
95 85 87 B A 47.5
91 53 86 A B NH
81 96 30 A B- 480
62 3 96 D D+ 151
99 92 97 A B 72.1
52 3 99 E C 197
82 59 88 B C+ 18.6
85 71 75 A C+ 70.5
17 2 29 D E 39.9
16 3 7 .. D 33.5
97 99 98 A B+ 54.6
99 92 93 A B- 58.0
33 51 37 D C- 27.8
74 89 72 B E 91.9
31 22 14 D C 41.3
99 98 89 A B 140
66 18 90 D C 32.8
82 77 56 B B- 50.0
52 5 87 D C 49.0
74 17 99 D B 47.0
68 61 69 C D+ 63.7
86 63 82 A B+ 84.7
99 92 98 A B+ NH
92 82 94 B C+ 170
85 60 94 E A- 24.4
58 2 95 E B- 102
67 3 99 D B 38.1
82 83 86 B D- 65.0
67 41 90 D C- 60.7
73 66 70 B D- 190
82 36 91 D A- 16.4
85 88 63 A C+ 76.5
89 76 95 C D 43.0
88 31 98 D A+44.8
86 69 72 B B 85.2
76 64 81 C A- 57.1
AnikaTherp ANIK 36.75 -0.23 -17 114 22o

AppldGenTec AGTC 17.61 -0.30 -44 97 ..
AratanaThera PETX 16.89 -0.75 -14 319 ..
AssemblyBio ASMB 14.48 -1.19 +4 137 ..
AstraZn 4.0 AZN 34.24 -0.30 -19 2.3m 8o
AtaraBio
ATRA 55.98 -2.44 -4 352 ..o
AtriCure
ATRC 26.74 -0.18 +25 227 ..o
BardCR
.5 r BCR 199.0 -1.13 +38 678 22o
BaxterI 1.1 BAX 41.93 -0.20 +60 23m 9o
BectDic 1.6 BDX 150.2 -3.67 +91 1.9m 21o
Bellerophon BLPH 3.00 -0.30 -1 42 ..k
BioRadA
BIO 144.7 -4.44 -15 113 42
BioRefLabs BRLI 37.73 -6.27 +37 1.0m 20
Bio-Tec 1.2 TECH 109.9 -1.13 +59 323 32
Biogen
r BIIB 316.6 -18.81 +75 3.8m 19o
Biomarin BMRN 134.7 -8.92 +36 1.8m ..o
BioSpecif
BSTC 57.84 -5.29 +78 134 66k
BluebirdBio BLUE 156.8 -9.68 -34 573 ..
BostonSci
BSX 17.42 -0.25 -12 8.6m 20o
BrstMyr 2.3 BMY 63.54 -1.52 -32 4.7m 29o
BrkdlLiving BKD 30.02 -0.11+261 8.4m ..o
CalitheraBio CALA 6.42 -0.51 -5 698 ..
Cambrex
CBM.50.00 -3.82 +70 688 27o
CantelD .2 CMN 54.25 -2.17 -9 117 40o
CapitalSrLvng CSU 22.13 -0.76+181 419 99o
Cardinal 1.8 CAH 84.78 -1.49 -22 2.0m 19o
CardiovS
CSII 23.22 -6.13+806 2.8m ..o
Celgene
r CELG 128.1 -4.67 -1 4.6m 29o
CelldexTh
CLDX 22.20 -1.36 +15 1.5m ..
Cellectis
CLLS 35.32 +0.32 -70 75 95k
CellrBiomed CBMG 24.66 -2.59 +32 139 ..k
Cempra
CEMP 41.65 -2.21 -12 730 ..o
Cepheid
CPHD 52.55 -3.16 +3 719 99o
CharlesRvLb CRL 73.96 -2.24 -7 399 21o
ChinaBion
CBPO 122.8 -0.62 +7 260 36o
CIGNA
.0 CI 146.8 -0.75 -24 2.8m 18o
CivitasSols CIVI 23.35 +0.28 -11 50 ..k
ClovisOnclg CLVS 83.17 -3.37 -27 491 ..
CoherusBio CHRS 33.51 -1.89 -54 160 ..
CommtyHlth CYH 56.86 +0.04 +4 1.7m 13o
Conmed 1.4 CNMD 56.08 -1.10 -42 84 32o
CooperC
.0 COO 175.1 -3.43 -31 271 25
Cutera
r CUTR 14.90 -0.09 -7 112 ..o
Cyberonics CYBX 58.74 -1.65 -48 178 24
Cynosure
CYNO 38.73 -0.94 +23 270 36o
DBVTech
DBVT 41.97 -1.12 -68 76 ..k
DaVita
DVA 81.14 +0.65 +50 1.5m 19o
Dentsply .5 XRAY 55.73 -0.71 -22 546 21o
Vol% Vol P
-2.51 -34 1.4m 14o 99 89 97 A B+ 85.5 AmsurgA

AMSG 84.53 +2.26+161 898 27o 84 33 98 C B 33.7
-0.43 -39 814 20 88 30 99 D A 156 AncorPhrm ANAC 146.4 -5.26 +1 871 .. 82 34 98 D B+ NH
-0.97 -15 1.7m 25o 70 78 52 D B- 92.3 Analogic .5 ALOG 78.28 -1.23 -27 76 18o 91 63 94 A B+ NH
-0.42 -14 577 99o 41 32 44 D D+ 19.8 AngioDynm ANGO 15.91 +0.10 +61 198 26o 59 10 96 D D- 30.6
-0.60
-0.63
-0.88
-1.58
after stock symbol means stock

story at Investors.com
67 10 98 E A+30.8
74 34 99 .. B 104
96 96 90 A B 159
63 7 96 E B- 17.0
92 69 89 B B 90.2
92 56 93 A B NH
96 85 76 A B- 96.6
22 3 32 E D- 18.1
76 61 89 B B- 54.1
48 14 68 .. B- 28.8
50 19 97 .. D- 120
41 46 26 D C 26.2
88 88 82 C C+ 94.6
97 77 97 D A 26.1
29 2 42 .. D- 24.8
19 24 7 D E 46.4
78 53 95 D B 14.0
62 94 31 B E 14.4
59 19 93 .. C 43.3
17 4 7 D E 54.3
74 52 79 B D- 44.3
43 5 90 E E 133
64 25 92 .. B- 13.5
29 16 15 E C+ 14.4
62 8 94 .. B 16.5
68 30 56 B A 49.2
77 70 73 C B- 58.2
76 66 42 A B+ 40.5
57 54 60 C D- 45.4
84 50 99 E B 25.3
13 24 21 D E 50.9
85 52 94 C B 76.7
86 45 80 A C- 48.4
38 61 13 D D- 23.3
58 12 80 D B+ 95.6
74 77 80 C C+ 149
82 31 99 .. A+36.8
74 46 98 D C- 35.4
89 80 87 B D+ 58.0
96 80 95 A A- 42.5
97 75 99 A C+ 39.5
91 71 92 B B- 89.7
71 42 93 C D 219
90 59 98 C A- 80.1
96 95 95 A B+ 83.2
93 71 93 C A- 102
92 80 79 A B+ 84.3
61 2 98 E B+ 19.4
69 78 55 .. B- 22.9
97 98 83 A C+ 242
Depomed
DEPO 30.01 -0.83 -41 1.2m 78o
DexCom
DXCM 93.31 +7.36+287 3.7m ..o
DrRedyL
.4 RDY 66.51 -0.93 +52 331 31o
Dyax
DYAX 22.36 -1.03 -6 870 ..o
Dynavax
DVAX 27.74 -1.99 +31 796 ..
EaglePharm EGRX.91.54 -9.02 +14 413 99
EdwrdlifeSc EW.144.3 -5.84 +36 1.5m 35o
EgaletCorp EGLT 12.73 +0.55 +36 149 ..
LillyEl
2.4 LLY 82.70 -2.03 -37 3.9m 26o
EmergBio
EBS 34.60 +1.87+114 522 27o
EndoIntl
ENDP 81.70 -4.15 0 2.3m 17
Endologx
ELGX 12.36 +0.31+234 2.6m ..o
Ensign
.6 ENSG 47.93 -2.17 +44 217 21o
EntellusMed ENTL 23.80 +0.23 +34 76 ..k
EsperionTher ESPR 55.61 -4.67 +15 1.3m ..
Exactech
EXAC 18.70 -0.61 +4 38 16
ExprsScrpt r ESRX 89.29 -1.46 -2 3.9m 17o
FlamelTech FLML 21.22 -0.75 +19 355 99o
FlexPharm FLKS 14.49 -0.54 +18 58 ..
Fluidigm
FLDM 19.93 -0.07+105 601 ..
FoamixPhrm FOMX 10.56 -0.47 -3 287 ..k
Fonarrs
FONR 9.84 +0.08 -33 14 5
ForwardPhrm FWP 30.62 -2.43 +36 80 ..k
FoundatnMed FMI 20.00 -1.17 +83 514 ..o
FresenM .7 FMS 41.85 +0.09+177 441 23o
GWPharma GWPH 106.2 -8.09+113 668 ..o
GalmdPharm GLMD 9.13 -0.45 +39 51 ..k
GenMark GNMK 8.01 -0.27 -4 198 ..
GenoceaBio GNCA 13.01 -0.19 +8 223 ..
GlaxoSm 5.5 GSK 44.90 +0.73+129 9.3m 16o
Greatbatch
GB 52.23 -1.34 +41 181 20o
Grifols 1.5 GRFS 31.99 -1.05 -11 333 17o
Haemonetic HAE 39.58 -0.62 -44 177 21o
Halozyme HALO 22.43 -0.99 -17 1.1m ..
HalyardHealth HYH 33.37 -0.91+152 1.7m 13o
HealthNet
HNT 68.37 -0.66 -50 647 63o
HealthS 2.0 HLS 45.58 -0.85 -29 592 23o
Healthwys HWAY 12.52 -0.63 -32 527 32o
HeartWire HTWR 86.00 -3.18 +17 318 ..o
HenrySchn r HSIC 145.0 -1.90 -15 331 25o
HeronThera HRTX 31.37 -2.26 -70 567 ..
Heska
HSKA 33.79 -0.86 -12 58 73
HillRom 1.2 HRC 54.56 -1.32 +16 505 22
Hologic
HOLX 40.42 -1.86+101 5.8m 24o
HorizonPhrm HZNP 32.73 -2.33 +65 5.3m 35
Hospira
HSP 89.58 -0.05 -34 678 28o
Humana .6 r HUM 184.5 -1.02 -65 1.1m 26o
IPCHealth IPCM 79.60 +0.05+167 683 36o
Icon
ICLR 81.17 -1.40 +11 587 23o
ICUMedical ICUI 99.2 -0.71 +27 154 34
IdexxLabs r IDXX 75.21 +0.09 +65 1.5m 35o
Ingnyta
RXDX 14.08 -0.06 -74 202 ..k
iKangHlth KANG 17.37 +0.34 -65 268 33
Illumina
ILMN.209.7 -6.20 +17 1.6m 62o
B4
INVESTORS.COM
52-wk
INVESTORS CORNER
Is Your Stock Institutional Quality,

Cyclical Or Fad? It Pays To Know
BY PAUL WHITFIELD
A good stock idea isnt much use if you

dont understand what youre looking at.
Is it an institutional-quality stock? Is it a
cyclical play that probably will only profit
from its industry cycle? Is it a turnaround
story that involves the fixing of a company
problem? Is it a fad stock that will run hot
until people tire of the novelty?
The strategy and target will differ for
each of these situations, and it will vary by
the kind of uptrend the market is in.
Peg the stock wrong or the market
wrong, and you will probably lose money
or at least make less than you should.
If an investor is going to make big money,
institutional-quality stocks, operating in a
strong uptrend, will most often be the investors best choice. However, there are
times when a cyclical stock, turnaround or
fad stock can deliver good gains.
Where can an investor find or identify
great stock ideas? Your Weekly Review
(YWR), also known as the 85-85 list, is a
good place to look in Fridays IBD.
In this screen, stocks must score an 85 in
EPS Rating and in Relative Price Strength
Rating. The 85 means that the stocks must
be in the top 15 percentile among stocks in
IBDs database. Stocks also must be within
15% of a 12-month high.
Charts are listed by industry group, but
charts arent printed for every stock. Additional stocks are listed in the fine-print listing on the last page of YWR, today on A8.
The big net makes the 85-85 a good place
to look for stock ideas. A low-hurdle screen
will pick up more cyclicals, turnarounds
and fad stocks than a high-hurdle screen.
52-wk
Vol% Vol P

34 6 35 D D+ 40.1
74 21 98 D B 19.4
74 30 95 B D+ 52.1
82 64 96 .. C+ 121
19 15 10 E E 18.3
36 39 16 D D 13.0
76 22 98 E B+ NH
85 30 99 B B- 46.2
81 76 80 B D 70.3
61 31 77 E B+ 349
61 8 96 .. B 32.9
53 2 98 E B- 37.8
97 77 99 D A NH
91 82 76 A C+ 564
38 36 17 D D+ 17.1
73 67 66 C D 77.8
48 56 49 B D 109
52 14 84 .. C+ 69.3
66 43 87 E D- 26.3
60 39 74 C B- 24.7
66 2 98 .. A- 89.2
73 4 99 .. A+76.3
68 11 94 D B 47.1
93 76 98 C B+ NH
87 46 99 .. A+34.5
97 77 83 A B 131
92 80 86 C B- 88.2
96 50 98 A B 112
22 15 22 .. E 15.0
92 72 95 B B- 14.0
93 88 89 B B 21.7
53 3 94 D D+ 39.9
67 61 60 C C+ 73.0
90 95 65 A D 134
78 90 70 A C+ 243
60 12 90 E B- 34.7
84 77 44 A B- 141
98 84 93 A A 85.6
91 65 78 A B- 79.5
63 48 52 B C- 63.6
74 59 60 A B 20.6
96 86 97 C A 26.4
52 22 83 .. D 13.8
90 77 84 B C- 13.2
50 52 36 A E 33.8
72 36 91 .. B+ 37.4
42 45 28 B E 14.9
87 50 98 D B+ 25.6
81 91 45 A D- 76.7
45 34 35 B C- 40.0
96 85 94 B B- 62.7
71 20 99 E B 56.2
72 16 98 .. A- 20.4
61 4 96 D B- 58.9
86 26 95 B B+ 58.7
26 2 23 D D 18.2
70 45 76 B D+ 106
93 83 89 A C+ 60.3
ImuneDesign IMDZ 18.22 -1.19 -69 32 ..o

Immunogn IMGN 15.38 -0.94 -42 1.2m ..o
ImpaxLabs IPXL 46.30 -1.59 +6 823 39
Incyte
INCY 104.4 -6.61 +48 1.5m 99o
InfinityPhr
INFI 8.25 -0.55 +24 757 ..o
InovioPhm
INO 6.80 -0.38 +25 1.3m ..
Insmed
INSM 26.75 -0.79 +76 663 ..o
InsysThera INSY 39.95 -4.79+120 1.9m 35o
IntegraLfsci IART 60.90 -1.31+105 646 18o
InterceptPhrm ICPT 240.0 -20.15 +33 438 ..o
IntersectEnt XENT 28.00 -2.21 +85 759 ..
Intra-Cellular ITCI 31.43 +2.43 +52 533 ..o
Intrexon
.2 XON 65.55 -3.16 +81 2.4m ..
IntSurg
r ISRG 524.1 -7.00 -41 175 30o
IronwdPhr IRWD 10.88 +0.16+129 4.1m ..o
IsisPhrm
ISIS 50.74 -3.78 -2 2.3m 97o
Johnson 3.0 JNJ 99.1 -1.45 -3 7.0m 16o
JunoTher
JUNO 44.81 -1.86 -47 1.3m ..
K2MGroup KTWO 22.04 -0.96 -11 242 ..
Kindred 2.1 KND 22.40 +1.35+270 2.6m 14o
KitePharma KITE 71.98 -4.52 +23 1.4m ..
KytheraBio KYTH 74.68 -0.04 -63 397 ..
LDRHldg
LDRH 43.42 -1.71 +88 457 ..o
LHCGroup
LHCG 46.66 +3.91+112 225 27o
LaJollaPhrm LJPC 30.25 -0.37 -60 81 ..
LabCorpAmer LH 125.5 -1.84 -14 919 17o
Lifepoint
LPNT 81.26 +0.01 +45 561 21o
LigandPhar r LGND.104.6 -6.66 +71 703 33o
LionBiotech LBIO 8.01 +0.26 -13 686 ..
LumenisB LMNS 13.87 -0.05 -72 91 24
Luminex
LMNX 20.27 +0.06 +24 346 21o
MacroGnics MGNX 33.12 -4.76 +88 604 ..o
MagellnHlth MGLN 59.62 -1.07 +34 248 15o
Mallinckrodt r MNK 98.49 -6.02+431 6.5m 13o
McKesson .5 MCK.218.4 -5.01 +11 1.2m 18o
Medicines MDCO 31.25 -0.52 -25 946 ..o
Medivation MDVN 101.4 -6.76 +33 1.6m 27
Mednax
MD 84.03 -1.07 -21 535 24o
Medtron 2.0 r MDT 77.41 -1.26 -21 4.3m 19
Merck 3.1 r MRK 58.43 -0.67 -25 7.0m 16o
Meridia 4.4 VIVO 18.27 -0.19 -40 139 21o
MeritMed MMSI 25.24 -0.20 -2 298 26o
MerrmckPhr MACK 10.07 -0.77 +28 1.5m ..
MiMdxGrp r MDXG 9.74 -0.62 +4 1.8m 64o
Mindray 1.3 MR 27.16 +0.12 -79 148 14
MiratiThera MRTX 27.12 -1.00 -11 137 ..
Misonix
MSON 9.58 +0.08 -90 1 26
MomentaPh MNTA 22.08 -1.04 +66 1.5m ..o
Mylan
MYL.55.40 +0.80+152 16m 14o
MyriadGen r MYGN 31.53 -1.67 -10 644 20
Neogen
NEOG 57.53 -0.50 -14 165 63o
Neurocrine NBIX 47.12 -3.32 -8 812 ..o
Neuroderm NDRM 18.40 -0.81 -23 177 ..
NevroCorp NVRO 49.38 -0.71 -6 386 ..
NewlinkGen NLNK 48.37 -3.37 +24 560 12o
NovadaqTch NVDQ 10.71 -0.36 -40 199 ..o
Novartis 2.2 NVS 102.3 -0.92 -27 1.3m 19o
NovoNrd .9 NVO 57.72 -2.14+153 3.2m 31o
5 5 5 5 5 52-wk

Vol% Vol P
High Stock % Yield Symbol Price Chg Chg 1000 E
Some people sneer at fad stocks. They

argue that such stocks are dangerous,
wont last and arent for serious investors.
Well, all stocks are dangerous. While fad
stocks might have a shorter life, sometimes
all were talking about is a solid company indirectly benefiting from a fad.
For example, egg producer and distributor Cal-Maine FoodsCALM rode the Atkins
diet to big stock gains in 2003.
In other cases, fads develop into longerlasting trends.
For instance, Deckers OutdoorDECK
bought UGG Holdings in August 1995 and
eventually turned the Ugg boots once
popular mostly with surfers into a broader fashion trend.
From October 2002 to October 2011,
Deckers Outdoors shares rose 9,193%,
with Uggs deserving much of the credit.
How might the 85-85 be used?
Lets look at the 85-85 screen that was
published in IBD on Oct. 24, 2014, not long
after a market low and the Oct. 21 followthrough day. A follow-through day soon
after a market low is often the best time to
scout for breakouts, retaking of buy points
and bounces off the 10-week moving average, as seen in the minicharts.
An investor couldve found five institutional-quality stocks in the 85-85 that soon
set valid entries: AppleAAPL, CelgeneCELG,
Ulta BeautyULTA, IlluminaILMN and SkyworksSWKS. Gains varied from 15% to 79%.
Four cyclicals in the 85-85 eventually offered entries: Landstar SystemLSTR, Old
Dominion Freight LineODFL, FedExFDX and
LennarLEN. Gains ran from 11% to 15%.
Turnarounds and fads were scarce.
The market itself was and had been choppy, which is why taking a 10% to 15% profit
in Apple was prudent.
6 6 6 6 6 High
58 5 97 .. C+ 67.0
68 10 98 E B 52.9
91 72 91 B B 72.3
57 3 96 E B 20.0
92 81 80 A B 141
83 37 99 C A- 63.5
46 21 65 E C+ 28.5
50 2 90 .. B- 21.0
59 2 98 .. B+ 29.9
69 6 99 .. A 137
52 5 97 E C+ 35.5
96 97 90 A C 190
94 86 89 B B+ 126
98 93 94 B B- 148
91 66 91 B B+ 56.4
96 86 89 B B 62.5
69 57 80 C B 28.8
71 63 56 B D+ 96.7
99 95 93 A B- 40.3
36 20 28 .. B- 12.4
76 32 92 E B+ 143
11 3 16 E E 23.4
30 22 29 .. D- 29.7
77 45 90 C B 95.1
74 70 89 C C+ 61.7
96 86 75 A B- 46.1
66 5 98 D B 24.8
20 15 18 .. C- 23.5
78 20 95 C B+ NH
59 62 39 B D+ 121
75 5 99 D A 14.4

Vol% Vol P
Stock % Yield Symbol Price Chg Chg 1000 E
Tesaro
TSRO 55.05
Tetraphase TTPH 41.85
TevaPha 1.6 TEVA 70.43
TGTheraptcs TGTX 16.97
ThermoF .4 TMO 136.9
Thoratec
THOR 62.91
Tornier
TRNX 24.47
TraconPhrm TCON 11.79
Trillium
TRIL 19.11
Ultragenyx RARE 112.5
Uniqure
QURE 24.74
UnitdThrp UTHR 159.7
Unitedh 1.6 UNH 122.0
Univrsl
.3 UHS 142.5
USPhysT 1.2 USPH 50.68
VCAInc
r WOOF 57.08
VWRCorp
VWR 26.28
VarianMed r VAR 86.55
VasclrSlts r VASC 37.58
Verastem VSTM 7.12
VertexPhar VRTX 139.4
VitaePharm VTAE 8.91
VitalTherapies VTL 18.68
WellcareHlth WCG 86.89
WestPha .7 WST 59.81
WuXiPharm WX 41.76
Xencor
XNCR 20.28
Xenon
XENE 10.07
ZeltiqAesth ZLTQ 36.03
Zimmer
.9 ZBH 101.7
Ziopharm
ZIOP 13.02
-3.48 +26 494 ..

-4.65+136 1.0m ..o
-0.76 -29 3.4m 12o
-0.21 +66 1.0m ..
-1.77 -31 1.0m 19o
-0.50 +10 1.3m 47o
-0.21 -23 108 ..
-1.12+127 129 ..
-2.03+182 291 ..k
-7.80 -12 487 ..
-1.36 +16 290 ..
-6.90 -4 590 12o
-1.88 -33 3.0m 19o
-1.44 +6 768 21o
-3.02+132 140 30o
-1.27 +37 900 26o
-0.07 -67 236 22k
-0.79 -46 439 20o
-0.40 +9 147 40o
... +28 386 ..
-1.78 +2 1.6m ..o
-0.64 -62 69 ..
-0.19 -21 178 ..o
-2.27 +13 426 30o
-0.89 -42 270 33o
... -74 155 21
-1.66 -9 236 ..o
-0.27 -69 19 19k
-1.50 +31 775 99o
-2.19 +19 1.5m 16o
-0.94 +47 5.1m ..
Daily
Jan. 1
-1.0% Change
+19.14%Since
3. S&Ls
99 96 97 A A+134 7BOFIHldgs BOFI 130.4 -3.02+221 681 24o

88 71 93 C B+ 23.9
74 67 53 B C- 14.3
76 36 86 B B- 37.3
81 96 75 D D+ 14.1
94 83 81 B B+ 29.8
88 84 82 B C+ 11.8
62 60 50 C C 13.1
83 86 76 D B- 12.7
80 77 69 B C+ 14.3
79 56 80 B B- 18.0
92 78 79 C A 20.5
93 65 82 A A+19.7
83 78 76 C B- 12.8
52 18 77 D B- 10.8
89 67 79 B B- 12.7
96 96 89 A C+ 31.8
90 52 93 A B 53.5
75 54 84 B C 19.1
80 67 76 C D 15.9
73 25 95 C A- 21.2
95 91 75 A C 16.4
81 78 80 C C+ 17.0
80 74 69 C B- 18.4
94 87 82 A B 15.3
90 72 87 A B- 36.4
87 74 88 C B- NH
93 62 84 A B+ 29.1
96 91 74 C B+ 13.3
85 85 77 B C+ 24.3
Alliance 1.0 ALLB 23.54 +0.08

BancOfC 4.0 BANC 11.90 -0.02
Bankuni 2.3 BKU 36.49 -0.26
BeneficialBnc BNCL 13.01 +0.03
BrkshrH 2.6 BHLB 29.20 -0.23
Brookli 3.2 BRKL 11.15 -0.04
CptlFed 2.8 CFFN 12.01 -0.01
CharterFncl r CHFN 12.18 -0.21
Clifton 1.3 CSBK 13.85 -0.02
DimeCty 3.3 DCOM 17.23 -0.01
Everbank 1.2 EVER 20.38 +0.02
FrstFncl 3.3 FFBC 19.45 -0.09
FtFnNw 1.9 r FFNW 12.50 -0.01
HudsonC 1.6 HCBK 10.31 -0.05
InvstrB 1.6 r ISBC 12.27 -0.12
Legacyt 1.9 LTXB 29.85 -0.38
MetaFncl 1.1 CASH 49.34 -0.11
NYCtyBc 5.4 NYCB 18.49 -0.17
Nrthfld 1.8 NFBK 15.26 +0.02
OneidaF 2.3 ONFC 20.71 -0.13
Oritani 4.5 r ORIT 15.70 -0.09
PplsUni 4.1 PBCT 16.40 +0.06
Provdnt 3.0 r PROV 16.22 +0.09
Sterling 1.9 STL 14.75 -0.11
SynchronyFinl SYF 34.13 -0.43
TFSFncl 1.6 r TFSL 17.07 -0.18
WSFSFl .7 r WSFS 28.35 +0.12
Watrsto 1.5 r WSBF 13.14 -0.02
WashFd 2.2 WAFD 23.32 -0.14
4. CONSUMER
-96 0.7 40
-69 109 12o
+10 850 19o
-32 569 41o
-45 67 14o
-42 149 17o
-30 464 20
-35 22 32
-25 64 40
-37 82 13
+32 587 15o
-21 168 15
-75 19 17o
-46 1.3m 44o
-9 2.8m 25x
-29 179 21o
-9 37 16
+2 3.0m 16o
-67 132 34o
-77 4 34
-59 81 14
-17 3.0m 19o
-9 13 15
-41 394 16
-25 632 13o
-4 313 77o
+22 120 16
-58 51 27o
+6 609 14o
Daily
Jan. 1
-1.4% Change
+15.20%Since
84 80 95 C C- 32.77CotyA .7 COTY 27.98 -0.34 -45 1.0m 29

52-wk
Vol% Vol P
93 99 91 A B+ 98.57GoProA GPRO.62.88 +0.21 -6 6.5m 36o
94 90 87 A B 26.17Knoll
2.0 KNL 24.34 -0.15 -57 155 17o
89 54 93 B A 56.6 NuVasive NUVA 54.49 -1.20 -4 536 45o 91 80 90 A C+ 27.27NordAnglia NORD 25.10 -0.50 -88 30 44o
52 31 67 E C- 19.6 NxstageMed NXTM 16.65 +1.54+321 2.2m ..o 98 96 94 A B NH 7PrestigBrnd PBH 48.28 +0.23+245 818 24o
29 18 22 .. D+ 27.6 Omeros
OMER 14.82 -0.95 +8 531 ..
95 84 93 B B 97.3 Omnicare .9 OCR 97.12 +0.02 -7 1.8m 24o 97 98 97 C B+ 38.7 Basset 1.1 r BSET 31.43 -2.36 -21 102 28o
48 7 55 E B 29.8 OncoMedPhr OMED 21.57 -1.33 -18 108 .. 92 96 94 B B- 66.1 BrigtHrzFm BFAM 62.60 -0.70 +46 251 37
.4 r CSV 22.81 +0.16 +10 126 15o
89 61 96 E A- 72.5 Ophthotech OPHT 62.13 -2.63 +94 738 ..o 83 87 76 A C- 25.7 Carriag
58 96 17 A D- 22.0 ChinaDi 6.1 DL 13.09 -0.21 -66 59 18
68 4 90 D A- 19.2 OpkoHlthn
OPK 13.90 -2.21+116 11m ..o
88 81 86 A B 90.0 ChurchD 1.5 CHD 89.35 -0.14 +3 557 28o
71 45 89 E A- 42.1 Orthofix
OFIX 38.06 -0.86 +72 205 99o 84 58 87 A A+NH Clorox
2.6 CLX 119.4 +0.45 +27 959 26o
87 77 90 C D- 23.7 Osiris
OSIR 18.30 -0.53 +78 309 99o 70 55 63 B C+ 71.6 ColgteP 2.2 r CL 68.65 -0.43 -3 3.0m 23o
51 5 77 D B- 78.7 PTCThera
PTCT 45.69 -3.68 -23 463 ..o 95 89 95 B B+ 33.6 Culp
.8 CFI 29.92 -0.61 -64 38 19
61 77 15 A D- 121 PacirPhrm PCRX 64.06 -1.30 -25 537 69o 12 26 17 C E 49.6 DevryEduca1.2 DV 29.41 -0.37 -33 502 11
57 60 41 C E 39.8 Paratek
PRTK 23.31 -0.28 +10 120 .. 75 80 70 B B- 118 Ecolab
1.1 ECL 116.3 -0.44 -29 744 27o
91 91 79 B B 72.7 Parexel
PRXL 65.58 -4.41+110 1.3m 23o 49 52 44 C E 107 Edgewell 2.2 r EPC 92.72 -1.89 -2 898 13o
78 64 81 B A- 51.5 Pattrsn 1.8 PDCO 49.78 -0.35 -34 567 21 90 83 82 A B- NH EsteeLa 1.1 EL 90.04 -0.97 -1 1.3m 27
84 71 78 B B+ 54.5 Perkine
.5 PKI 51.62 -1.23 -42 399 20o 18 31 20 B E 60.2 Garmin 5.0 r GRMN 40.71 -0.72 -4 1.5m 14o
95 94 84 A C- 215 Perrigo .3 PRGO 188.2 -1.41 +90 2.3m 25o 76 95 47 A D+ 52.0 GrandCanyn LOPE 42.73 -0.55 +72 354 16
52 2 99 .. B- 24.4 Pfenex
PFNX 18.61 -1.95 -43 102 ..k 93 98 75 B C- 57.7 HNI
2.2 HNI 49.27 -0.84 +9 145 22o
76 43 81 B B- 36.5 Pfizer
3.2 r PFE 35.17 -0.65 +4 24m 16o 68 86 39 B B 149 HarmanI 1.3 r HAR.111.0 -7.01+160 2.5m 19o
93 82 93 C B 37.0 Pharmerica PMC 34.59 +0.52+112 503 19 85 69 92 B B- 84.4 Hasbro 2.4 r HAS 76.93 -2.31 +28 1.6m 23o
58 6 98 E B- 53.7 PortolaPharm PTLA 49.44 -0.83 +18 470 ..o 96 86 91 A B- 100 HelenTroy
HELE 90.75 +1.63 +10 332 15o
50 18 75 .. C+ 27.6 ProqrThera PRQR 16.77 -0.04 +3 62 ..k 77 56 95 B D- NH Herbalife
HLF 57.56 +8.46+383 6.3m 10o
76 21 99 D A- 70.5 Prothena
PRTA 64.69 -2.20 -3 500 ..o 44 48 47 B D 35.0 Hillenb
2.7 HI 29.44 +1.19+120 451 13o
14 2 3 .. E 279 PumaBiotech PBYI 85.90 -4.31 -46 423 .. 92 94 92 D B 27.3 HookerF 1.7 HOFT 24.07 -0.51 -76 27 19
83 55 86 C A- 28.4 QiagenNV QGEN 27.72 -0.40 -18 723 27o 39 17 86 E D+ 27.1 HoughtMif r HMHC 24.19 -1.90+190 2.7m ..o
78 65 80 B C+ 89.0 QuestDi 2.1 DGX 73.89 -0.59 -38 700 17o 85 81 75 A C 123 IntlFla
1.6 IFF 116.4 -0.82 +2 459 22
37 42 26 C E 29.4 Quidel
QDEL 20.62 +0.08 -12 237 39o 70 67 72 C C 35.2 InterPa 1.7 IPAR 30.73 -0.29 -52 40 31k
71 15 99 .. A- 84.6 RadiusHlth RDUS 68.44 -7.81 +12 1.1m ..o 37 51 36 C D+ 38.1 iRobot
r IRBT 30.01 -0.42 +15 287 25o
JAH 54.98 -0.87 +10 1.9m 21o
72 7 95 D A- 16.3 RaptorPh
RPTP 13.75 -0.53 +13 1.2m .. 79 57 88 B B 57.1 Jarden
77 6 99 D A 230 Receptos
RCPT 228.0 -0.96 -51 635 .. 90 98 77 D B- 14.6 KimbllB 1.7 KBAL 11.63 +0.03 -47 103 24
67 20 99 .. B 18.3 RecroPharma REPH 12.39 -0.78 -10 95 ..k 82 65 75 B B 119 KimbrlyC 3.0 r KMB 116.7 -0.95 +2 1.4m 20o
91
84
84
A
B51.3
LegetPl
2.6
LEG 47.33 -0.63 -27 700 24o
99 93 96 A B+ 605 RegenernPh REGN.582.5 -9.93 -3 721 52o
50 4 85 .. C 42.3 Relypsa
RLYP 31.39 -1.56 +6 435 .. 67 73 82 B C 42.0 Libbey 1.2 r LBY 37.07 -0.26 -28 61 18o
96 72 94 B C 42.5 Repligen
RGEN 36.00 -0.53+160 919 99o 20 21 16 C E 36.0 Mattel 6.7 MAT 22.63 -0.30 +9 4.6m 15o
67 68 41 A C 75.3 Resmed 2.2 RMD 54.83 -0.72 0 884 20o 75 53 83 B C 55.7 Mathws 1.0 MATW 53.23 -0.52 -13 85 18
MIDD 122.3 -0.89 -34 166 33
90 68 99 .. B+ 37.0 Retrophin RTRX 34.37 -1.73 +25 642 ..o 94 95 93 A A 125 Middleby
73 71 41 A C 32.4 MillerH 2.0 MLHR 27.87 -0.09 +67 630 15o
50 2 98 .. D- 89.0 SageTherptcs SAGE 66.95 -4.36 -24 321 ..
98 99 99 A B- 44.8 NatlHlt .5 NHTC 29.88 -2.14 -56 241 12o
20 13 7 D C- 19.3 SngmoBio SGMO 7.59 -1.65+214 2.9m ..o
69 60 75 B C 27.2 OrientlEdTec EDU 22.90 +0.12 -67 531 17o
67 35 81 C C 57.4 Sanofi
2.9 SNY 54.46 -0.25 +2 1.8m 16o 81 70 87 A A- 44.2 Rubberm 1.8 r NWL 43.24 -0.77 +22 1.9m 20o
57 4 90 E B- 52.3 SeattleGen SGEN 44.98 -1.85 -15 735 ..o 34 56 20 C E 62.9 NuSkin 3.6 NUS 39.16 -1.47+149 1.9m 10
65 66 58 C D 17.2 SelMedH 2.8 SEM 14.29 -0.16 +49 1.3m 15 98 71 97 A A- 32.1 NutriSy 2.3 NTRI 29.95 -0.97 -33 291 34x
92 85 72 A B- 270 ShirePlc .3 SHPG 240.4 -13.37+196 1.8m 21o 64 48 80 B B 58.7 Plantro 1.1 r PLT 56.44 -1.14 -6 338 19o
86 60 86 B A- 105 SironaDent SIRO 102.1 -2.25 +14 359 28 47 57 33 C D- 93.9 ProctrG 3.5 PG 75.74 -0.03 +9 9.4m 18o
88 68 76 A A- 39.8 Smith&Ne 1.5 SNN 36.91 -0.44 +5 386 8 62 43 80 .. B 41.7 Revlon
REV 37.34 +0.07 -54 23 43o
75 43 99 D B 26.8 SorrentTher SRNE 19.36 -1.23 -40 526 .. 90 91 93 B B 31.4 Service 1.3 r SCI 30.93 -0.12 +3 913 25o
51 2 84 D D 79.5 SparkThera ONCE 58.14 +0.64 +53 456 ..o 24 31 28 C E 11.8 Skullcandy SKUL 7.30 +0.19 -26 159 28
18 2 5 D D- 37.0 Spectranet SPNC 15.74 -0.51 -14 924 ..o 53 59 82 E B- 33.0 Sony
.8 SNE 26.56 -0.55 -23 1.1m ..o
80 75 74 B D- 80.8 StJudeM 1.6 r STJ 71.94 -1.37 -9 1.3m 16o 76 53 83 B B 106 Spectrum 1.3 r SPB 102.8 -0.50 +26 427 24o
33 38 14 D D- 18.9 StemlineThr STML 9.78 -0.57 +43 139 .. 85 93 64 C B+ 20.5 Steelca
2.5 SCS 17.83 -0.30 -40 275 18o
82 73 77 A D- 71.4 Steris
1.5 STE 68.09 -1.03 -18 524 22o 84 86 58 A C+ 39.3 TALEduc
XRS 33.33 -0.71 -41 251 30o
TEDU 12.21 -0.47 -51 194 26k
89 75 83 A B 103 Stryker 1.4 r SYK 101.3 -1.80 +12 1.2m 20o 68 84 48 B C- 15.9 TarenaA
99 77 99 A A- 25.7 Sucampon SCMP.23.83 +1.59+195 2.0m 34o 94 69 94 A A- 77.9 TempurSealy TPX 76.49 -0.04 -11 611 27o
63 8 90 .. B+ 14.8 SumitThera SMMT 12.72 -0.28 -42 10 ..k 21 39 27 C E 76.1 Tupperw 4.6 TUP 58.67 -0.32 -24 356 12o
UEIC 50.46 -1.31 +37 152 19
80 28 99 D B+ 23.3 SuprnsPhrm SUPN 18.54 -0.68 -9 1.1m 99o 45 91 28 C E 66.8 UnivElec
USNA 156.8 -19.28+160 326 23
98 74 79 A B 41.0 SurgicalCare SCAI 37.11 -1.48+763 1.4m 17o 99 96 97 A A- 176 USANA
80 64 79 A D- 27.7 Surmodics SRDX 25.10 -1.11 -16 64 26o 54 63 43 B C 217 Whirlpo 2.1 WHR 170.5 -3.32 -10 898 14o
48 57 32 D D 12.9 SyneronMed r ELOS 9.82 -0.33 +67 187 46o
Daily
Since
86 98 37 A C- 173 TaroPharm TARO 138.6 -1.07 +39 90 12
1
5. OFFICE
+0.8% Change
+15.77%Jan.
83 65 86 B B- 140 Teleflex 1.0 TFX 133.7 -0.24 -26 213 23o
95 92 81 B B 63.6 TenetHlthcr THC.54.19 -0.81 +19 2.3m 19o 83 81 87 C B+ 64.0 AveryDe 2.4 AVY 61.87 +0.50 -4 777 18o
5 5 5 5 5 52-wk

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

Vol% Vol P

52-wk
Vol% Vol P

70 74 63 A C- 69.8 Deluxe
1.9 DLX 63.71 -0.65 +42 457 14o
Daily
6. LEISURE
Since
-0.8% Change +15.25%Jan. 1
98 95 96 A B 63.27NorwegCrs NCLH 60.14 -1.04 -5 1.3m 24o

91 86 94 .. A- NH 7SabreC 1.3 SABR 28.10 -0.04 +87 4.1m 28o
51 21 42 B B- 42.3
79 73 76 D B- 36.1
33 39 49 .. E 18.1
51 89 17 C C- 69.8
96 77 97 B C 13.3
87 77 95 E B+ 17.7
80 87 77 B B+ 56.6
85 84 92 D A- 54.1
80 84 93 D C 55.8
80 84 72 B B- 60.6
64 58 75 B C- 31.0
23 57 30 .. E 65.3
88 41 94 C A- 143
66 66 51 B D- 45.7
64 30 88 D D 25.0
50 59 27 A D+ 25.8
87 45 94 B B- 87.6
63 77 45 A C 35.4
52 67 32 B E 44.0
49 43 41 C D- 29.8
97 51 99 B A+37.9
91 52 94 B A- 128
47 57 38 C B 24.2
82 87 52 B B- 37.1
76 78 75 A D+ 17.4
53 56 36 D D 16.0
56 67 46 B B 70.4
33 38 14 B D+ 31.6
59 88 48 B E 31.6
78 54 77 B C- 36.2
25 50 36 D E 64.5
90 84 83 A E 43.8
74 87 64 A B 44.7
63 62 31 B B 27.5
53 28 66 C D+ 21.2
49 39 57 C B- 38.3
89 76 98 E B 21.2
22 24 42 C E 24.9
65 47 54 B B 73.4
65 24 83 C C 39.7
29 5 67 E E 29.2
63 39 70 E B+ 27.1
78 91 67 C C+ 87.3
42 37 42 C C+ 24.1
60 12 85 E A+18.8
81 67 76 C B- 22.2
45 94 43 .. E 85.0
77 74 84 C B- 93.4
54 36 44 C A- 32.7
90 93 84 C C- 22.3
80 99 69 A C 23.0
88 18 99 B A 129
64 11 89 B C- 11.8
85 98 74 B D- 85.3
89 77 95 D B- 20.2
39 93 31 .. E 21.7
97 88 96 B B+ 41.7
62 85 37 A D+ 159
97 79 86 A A- 1395
60 3 93 D B- 54.2
84 88 66 A B- 12.5
60 44 76 D E 14.5
55 77 44 .. D- 24.5
86 74 94 C B+ 91.4
53 2 83 D C 17.1
68 59 77 B D+ 51.1
45 30 64 D B- 25.7
51 79 40 C C- 88.0
83 76 93 C B+ 58.8
72 64 51 A D- 105
62 90 48 A D- 25.5
85 80 90 D B 112
70 70 87 B C NH
60 93 50 A E 94.4
23 34 12 .. B- 213
500.comA r WBAI 20.56 +0.53 -53 783 52o

AMCEnt 2.7 AMC 29.47 -1.09 +78 499 33o
AvidTech
AVID 11.30 -0.11 -55 262 10
AvisBudget r CAR 44.47 +0.63 +13 2.8m 14o
BonaFilm BONA 11.82 +0.01 -47 263 36
BoydGm
BYD 16.91 -0.26 -4 1.1m 45o
Brunswi 1.0 r BC 52.28 -0.84 -14 857 20o
Carnival 2.3 CCL 52.09 -0.54 +23 4.1m 22o
Carniva 2.2 CUK 54.39 -0.43 -26 195 23o
CedarFa 5.3 FUN 56.14 -1.97 -1 151 26o
ChinaLodng r HTHT 24.98 -0.09+180 657 27k
ChoiceH 1.6 r CHH 48.80 -0.11+180 497 23o
Churchl .7 CHDN 139.7 -1.21 +7 64 58o
Cinemar 2.7 CNK 36.70 -1.51+122 1.4m 21o
Clubcorp 2.3 MYCC 22.72 -0.39 +26 681 49o
Collectrs 7.1 CLCT 19.76 -0.06 -36 15 20k
Ctrip
CTRP 77.47 -2.03 -43 1.7m 99o
DiamondRs r DRII 27.90 -0.88 +58 731 19o
DiscoveryC DISCK 27.97 +1.25+540 9.6m 15o
Dreamworks DWA 20.62 -0.38+158 2.2m ..o
ErosA
EROS 35.57 -1.17 +77 629 49k
Expedia .6 EXPE 121.6 -5.19 +94 3.2m 33o
Extended 3.6 STAY 18.66 -0.29 +78 841 51o
FTDCos
FTD 30.38 +1.08+113 276 11o
FoxFactory r FOXF 16.79 +0.97+137 189 19
GlobalEagleEt ENT 11.65 -0.62 +78 490 ..
HarleyDa 2.1 r HOG 58.45 +0.34 -17 1.9m 15o
HertzGlbl
HTZ 16.33 +0.07 -28 6.0m 10
HiltonW
.3 HLT 25.69 -0.09 +49 15m 35o
Homeaway AWAY 30.61 -0.46 +9 1.5m 51o
HyattHotels r H 52.61 +0.73+140 860 58o
Imax
IMAX 36.42 -1.56 -28 804 39o
Intercontl 1.9 IHG 40.49 -0.68 -38 141 23o
IntervalLe 2.3 IILG 21.05 -0.46 +44 312 15o
IntlGam 2.4 IGT 18.70 -0.19 -46 741 20
IntlSpe
.8 ISCA 33.25 -0.33 -40 86 25o
IsleCapri
ISLE 18.19 -0.46 -46 262 24
LaQuinta
LQ 20.56 -0.38 +83 2.3m 99o
LasVegas 4.6 LVS 56.03 +0.06 -38 3.5m 18o
LionsGa
.8 LGF 35.34 -2.08+262 4.3m 20
LiveNatn
LYV 25.24 -0.30 +13 920 ..
MGMResrts MGM 21.99 -0.37 +18 12m 42o
MadisSqGrdn MSG 76.44 -1.28+274 1.8m 27
MalibuBtsA MBUU 19.19 +0.14 -48 82 25o
MnchstrUtd MANU 18.21 -0.14 -11 49 ..o
Marcus 2.1 MCS 20.04 -0.03 -33 38 23o
Marriott 1.4 r MAR 70.93 +0.23 +85 3.8m 24o
MarriottV 1.2 VAC.82.77 -0.70 0 231 25o
MelcoCr 1.0 r MPEL 22.31 +0.82 +37 5.2m 30o
MonrchCs r MCRI 18.70 -0.11 -18 34 18o
Nautilus
r NLS 16.54 -0.47 +66 443 20o
Netflix
NFLX 126.5 +2.74 +25 25m 99o
Orbitzn
OWW 11.44 +0.12+175 7.0m ..o
Outerwll1.8 r OUTR 67.12 -1.59 +24 588 7o
PenNatlGam PENN 19.02 -0.17 -34 607 33o
PerformSports PSG 15.98 +0.10 -29 212 13
PinnacleEnt PNK 39.00 -0.11 -20 717 25o
Polaris
1.6 r PII 135.5 -1.24 -22 620 19o
PricelineGrp PCLN 1352 +0.59 +40 865 25o
QunarCayB QUNR 43.54 +0.88 -38 900 ..
RCIHospitalty RICK 11.28 -0.08+119 68 7
ReadgIntA
RDI 12.08 -0.08 -36 46 19
RegalEnt 4.5 RGC 19.55 -0.32 +35 1.4m 19o
RoyalCa 1.3 RCL 90.00 +0.05+101 3.7m 25o
SciGames SGMS 12.85 -0.28 +30 1.5m ..o
SixFlags 4.5 SIX 46.36 -0.45 -27 551 74o
Speedwy 2.9 TRK 21.00 -0.52 -8 37 34
Starwoo 2.0 HOT 75.91 -0.92 -1 2.4m 24o
SteinerLeis STNR 57.21 -0.41 -40 49 18o
TripAdvisor TRIP 76.12 -1.84 +14 2.4m 39o
TumiHldgs TUMI 20.00 +1.00+206 1.6m 21o
VailRes 2.3 MTN 109.3 -0.60 -20 155 38o
VistaOutdr r VSTO 48.35 +0.18 -25 217 20
Wyndhm 2.1 WYN 79.18 -0.52 +88 2.1m 16o
Wynn 2.0 WYNN 100.7 -0.57 -30 1.8m 21o
7. SOFTWARE
Daily
Jan. 1
-2.4% Change
+12.04%Since
98 99 97 A B- 39.87PaycmSft PAYC.36.96 -0.89 +71 986 99o

96 85 94 A A- 62.07Blackba .8 BLKB 59.46

95 82 81 A B- 36.67CheetahMbCMCM 24.43
99 99 96 A B 76.47CybarkSft CYBR.58.64
98 99 98 A B+ 82.97EllieMae
ELLI 79.26
98 99 92 A B- 51.27Fleetmatics FLTX.47.92
99 98 96 A A- 63.67LuxoftA LXFT.60.29
99 99 97 B C- 200 7PaloAltNts PANW 174.5
96 91 86 C B 77.87SPSCommr SPSC 71.71
89 99 87 B E 131 7TableaSftr DATA 99.3
-1.60 -4 205 41o

-0.37 +37 2.0m 71
-1.27 -30 1.9m 91
-1.72 +6 436 53o
-1.07 +67 599 38
-0.15 +4 256 26k
-15.78+108 3.1m 99o
-0.50 -4 94 99o
-4.69 +18 1.4m 99o
76 45 97 .. A- 34.7
92 98 80 B B- 25.8
93 57 92 A B 29.2
95 82 92 A B 29.2
79 73 83 B B- 84.4
65 61 81 D B- 15.9
48 36 56 C D+ 10.5
76 66 82 A C- 95.6
82 66 72 A C 47.2
85 85 75 B B 153
88 60 98 B B 16.3
42 30 39 B B- 65.0
64 69 49 A D- 90.2
39 62 17 .. D- 46.8
85 76 64 A B- 30.8
48 57 41 B E 33.4
94 93 85 A B+ 21.3
92 69 85 B B- 17.3
84 96 60 A E 75.7
92 82 72 A B 88.5
97 80 89 A B- 29.7
91 81 85 A A- 77.7
75 75 65 C D 29.7
90 79 97 B C 63.2
53 17 73 C D 75.9
77 56 85 C B- 17.4
77 80 66 B D+ 134
96 80 98 A B- 38.0
91 56 97 B B+ 75.8
93 89 91 A C+ 97.6
71 36 91 D C- 55.3
91 48 97 A B 49.2
83 45 86 B A- 60.9
78 29 98 D B+ 73.3
-1.77 +95 556 ..

-0.40 -33 475 25o
-2.29 +44 769 14o
... +42 9.3m 19o
-1.19 -23 2.3m 52o
-0.13 +19 3.7m 41o
-0.01 -60 20 30k
-1.06 +43 512 27o
-0.51 +30 648 30
-1.80 -31 291 94o
-0.22 +67 113 67
-1.17 -34 1.6m 46
-1.54 -18 1.5m 27o
-1.08 -42 356 86o
-0.30 -20 116 17
-0.28 +2 2.7m 11o
-0.30 -53 1.4m 20o
-0.62 -49 206 94o
-2.00+118 4.6m 35o
-0.93 +15 1.8m 20o
... -42 256 13
-1.24 +8 2.2m 21o
-0.54 +25 276 99
... -67 618 41
-1.09+122 998 ..o
-0.34 +9 49 80k
-3.19 +17 402 17o
-0.75 +70 624 18
-1.15 +44 4.6m 29o
-0.90 0 173 23o
-1.28 -10 6.5m ..o
-2.19 +24 2.1m 99o
-1.17 -42 244 87
-2.48 +86 836 ..
2U
TWOU 32.05
ACIWwde ACIW 22.72
AVGTech
AVG 25.84
Activsn
.8 ATVI 28.71
AdobeSys r ADBE 82.19
Allscripts MDRX 14.40
AmSft 4.3 AMSWA 9.22
Ansys
ANSS 92.96
AspenTech AZPN 42.85
Athenhltn ATHN 132.8
Attunity
ATTU 14.88
Autodesk ADSK 52.94
AutoDat 2.4 ADP 80.30
BarrcdaNts CUDA 25.98
Bottomline r EPAY 26.81
CAInc
3.5 CA 28.92
Cadence
CDNS 20.80
Callidus
CALD 16.13
Cerner
CERN 65.30
Checkpoint r CHKP 81.25
ChinaMbileA CMGE 21.65
CitrixSys
CTXS 75.72
Cvent
CVT 27.08
DealerTrack TRAK 62.11
Demandwre DWRE 60.51
DescSys
DSGX 17.00
DSTSyst 1.1 DST 106.2
Ebix
.9 EBIX 32.48
ElecArts
EA 74.01
FairIsa .1 r FICO 90.68
FireEye
FEYE 43.28
Fortinet
FTNT 46.64
Guidewire GWRE 57.71
Imperva
IMPV 64.58
5 5 5 5 5 52-wk

Vol% Vol P
STOCK SPOTLIGHT
B5
Nasdaq stocks in Spotlight YTD up 14.7%, NYSE stocks in Spotlight YTD up 16.5%, S&P 500 YTD up 2.0%
ACADIA HEALTHCARE INC: (ACHC)
Group 4
o$82.84
99 Comp. Rating 99 EPS RS 95 ROE 12% 49.4M Shares
PROVIDES PSYCHIATRIC SERVICES FOR BEHAVIORAL HEALTH DISORDERS THROUGH 78 TREATMENT FACILITIES WITH 5,800 BEDS
Last Qtr Eps +78%5 Prior Qtr +54%6 Last Qtr Sales+112%
10 Qtrs EPS ) 15%
Eps Due 10/29e
APOGEE ENTERPRISES: (APOG)

Group 14
o$53.22
MAKES GLASS WALLS, WINDOWS AND FILM COATINGS FOR COMMERCIAL BUILDINGS AND ELECTRONICS DISPLAYS.
Last Qtr Eps +95%5 Prior Qtr +74%5 Last Qtr Sales +14%
15 Qtrs EPS ) 15%
Eps Due 9/16e
Acc/Dis B+
CENTERSTATE BANKS INC: (CSFL)

Group 33
o$14.00
HOLDING COMPANY FOR CENTERSTATE BANK OF FLORIDA OPERATING THROUGH 58 OFFICES IN 20 FLORIDA COUNTIES.
5 Qtrs EPS ) 15%
Eps Due 10/27e
SKYWEST INC: (SKYW)

Group 13
o$17.20
PROVIDES DAILY DEPARTURES IN THE U.S., CANADA, MEXICO
AND THE CARIBBEAN VIA SKYWEST AIRLINES AND EXPRESSJET
... Ann. EPS Gro PE 11 Avg. Daily Vol 576,800 Debt 110%
Last Qtr Eps +310%5 Prior Qtr +141%5 Last Qtr Sales -3%
3 Qtrs EPS ) 15%
Eps Due 10/27
Acc/Dis B
Just above 81.86 three-weeks-tight entry.
Forming late-stage base with 61.15 buy point.
Well extended from 12.10 buy point and pullbacks to 10-week line.
Just below 17.30 consolidation buy point.
G III APPAREL GROUP INC: (GIII)

Group 26
o$69.91
MAKES COATS, JACKETS, PANTS AND OTHER SPORTSWEAR
UNDER LICENSED AND PROPRIETARY BRANDS.
2 Qtrs EPS ) 15%
Eps Due 9/1
JETBLUE AIRWAYS CORP: (JBLU)

Group 13
o$23.27
PROVIDES POINT-TO-POINT PASSENGER AIRLINE SERVICE TO 87
CITIES IN 27 STATES, PUERTO RICO, VIRGIN ISLANDS
Last Qtr Eps +132%6 Prior Qtr+1900%5 Last Qtr Sales +8%
3 Qtrs EPS ) 15%
Eps Due 10/21
MASIMO CORP: (MASI)

Group 22
o$42.34
DEVELOPS PATIENT MONITORING PRODUCTS AS WELL AS CONSUMABLES AND REUSABLES.
3 Qtrs EPS ) 15%
Eps Due 10/29e
R&D 10%
EQUINIX INC: (EQIX)

Group 27
o$280.00
PROVIDES NETWORK-NEUTRAL COLOCATION, INTERCONNECTION
AND MANAGED SERVICES
2 Qtrs EPS ) 15%
Eps Due 10/27
Acc/Dis B
Acc/Dis C
Sup/Demand 94
Acc/Dis B+
First test of 10-week line since breakaway gap in June.
Extended past 21.70; 3-weeks-tight shows 24.29 entry.
Extended after Feb. breakout; many pullbacks to 10-wk line.
2% above 274.23 buy point of flat base.
MOLINA HEALTHCARE INC (MOH)

Group 28
o$76.32
PROVIDES MANAGED HEALTHCARE SERVICES VIA GOVERNMENTSPONSORED PROGRAMS FOR LOW-INCOME FAMILIES
4 Qtrs EPS ) 15%
Eps Due 10/28
PALO ALTO NETWORKS (PANW)

Group 11
o$174.49
PROVIDES NETWORK SECURITY PRODUCTS FOR ENTERPRISES,
SERVICE PROVIDERS AND GOVERNMENT ENTITIES.
8 Qtrs EPS ) 15%
Eps Due 9/9
R&D 18%

Group 6
o$248.40
DEVELOPS BRANDED DRUGS IN THE AREAS OF DERMATOLOGY,
NEUROLOGY AND EYE HEALTH AND OTC PRODUCTS.
Last Qtr Eps +34% Prior Qtr +34%5 Last Qtr Sales +34%
9 Qtrs EPS ) 15%
Eps Due 10/19
R&D 3%
DIPLOMAT PHARMACY INC (DPLO)

Group 19
o$47.33
PROVIDES PHARMACY BENEFIT MANAGEMENT SERVICES FOR PATIENTS WITH COMPLEX CHRONIC DISEASES.
... Ann. EPS Gro PE 169 Avg. Daily Vol 670,900 Debt 3%
2 Qtrs EPS ) 15%
Eps Due 11/10e
Acc/Dis A
Sup/Demand 91
Acc/Dis B
In buy range, 3% past 74.08 flat base buy point.
Extended past 129.52 entry, many pullbacks to 10-week line.
7% gains past 246.11 entry sags to 1% above entry.
Gain from 32.70 buy point topped 50%; OK to take profits.
ESSENT GROUP LTD (ESNT)

Group 36
o$28.80
OFFERS PRIVATE MORTGAGE INSURANCE AND REINSURANCE IN
ALL 50 STATES AND THE DISTRICT OF COLUMBIA.
3 Qtrs EPS ) 15%
Eps Due 8/7
PAYCOM SOFTWARE INC (PAYC)

Group 46
o$36.96
PROVIDES CLOUD-BASED SOFTWARE THAT MANAGES EMPLOYMENT LIFE CYCLE FOR EMPLOYERS AND EMPLOYEES.
5 Qtrs EPS ) 15%
Eps Due 11/4e
R&D 3%
UNIVERSAL INSURANCE HLDG (UVE)

Group 36
o$28.29
OFFERS PROPERTY AND CASUALTY INSURANCE INCLUDING
WIND RISK COVERAGE TO HOMEOWNERS MAINLY IN FLORIDA.
4 Qtrs EPS ) 15%
Eps Due 10/30e
ELLIE MAE INC (ELLI)

Group 18
o$79.26
PROVIDES ELECTRONIC MORTGAGE ORIGINATION SERVICES VIA
A NETWORK CONNECTING PROFESSIONALS AND LENDERS.
3 Qtrs EPS ) 15%
Eps Due 10/28
R&D 17%
Acc/Dis A-
Tight trade near highs after reclaiming 26.12 buy point.
Acc/Dis B-
Acc/Dis A-
Acc/Dis B+
Sup/Demand 83
Steady climber is 18% past 67.10 buy point.
3% past 27.49 cup-with-handle buy point.
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 SCOTT STODDARD
Leading building products stock Apogee EnterprisesAPOG is

working on a possible new base amid accelerating earnings
growth.
The maker of glass walls and windows for commercial
buildings has been bumping up against resistance at its
50-day moving average. The stock will need to climb above
that level to complete what is currently an undefined pattern.
52-wk
6 6 6 6 6 High
41 4 54 D B- 11.9
81 62 89 B B NH
46 69 17 A D- 33.8
72 45 83 B C- 109
94 90 81 A C- NH
69 24 65 A B+ 18.4
97 97 97 A B- 69.8
65 64 69 A D 23.9
86 85 75 A B- 61.3
91 96 82 A B 27.4
65 59 66 A D+ 50.1
83 77 93 E B+ 221
31 49 26 B D- 34.4
99 90 95 A B 154
78 83 50 A B 48.1
75 74 58 B C+ 113
73 51 85 B B 18.4
44 54 26 B D+ 61.7
42 53 39 B E 46.7
62 68 32 B B+ 30.5
62 79 49 B D- 42.8
54 51 34 C B 29.0
63 23 93 D C- 14.9
80 53 96 D B- 38.6
35 53 18 B D 20.7
95 80 92 A C 27.9
83 40 85 A A- 30.6
74 19 95 D B 72.7
92 96 87 B A 28.7
81 44 96 D B 30.4
77 46 93 C B+ 42.1
86 98 48 A C 55.5
91 91 87 A C+ 81.5
79 48 93 D B+ 20.4
87 77 86 B D 20.6
55 41 57 B D+ 79.3
98 90 92 A B+ 70.6
91 93 79 B B 78.5
74 53 82 C C 83.5
48 49 26 D C 71.8
57 67 18 A B 67.4
78 65 87 C C- 76.9
52 56 32 B D- 27.3
96 97 75 A B 54.1
90 84 87 A A- NH
62 88 18 A D- 15.1
76 68 78 D C 31.2
32 9 48 D D 23.8
98 96 88 A B 187
77 97 35 A D- 35.0
84 99 45 A B- 33.7

Vol% Vol P
inContact SAAS 9.43 -0.17 +10 534 ..

Informatca INFA 48.73 +0.17+999 17m 30o
Inovalon
INOV 19.53 -5.87+546 2.2m 41o
Intuit
1.0 INTU 104.2 -2.61 -11 1.2m 38
JackHen 1.4 r JKHY 69.72 -0.73 -2 342 28
KingDigital KING 15.00 -0.86+192 4.1m 6
ManhAsc MANH 64.21 -2.10 -50 380 48o
MedAssets r MDAS 20.94 +0.37 +37 1.1m 15o
Medidata MDSO 51.25 -1.22 +6 525 61o
Mentr
.9 MENT 25.65 -0.60 -31 518 13
Microso 2.7 MSFT 46.62 -0.96 -14 27m 17o
MicroStrat MSTR 213.0 -3.21 -7 88 37o
Monotype 1.6 TYPE 24.27 -0.22 -37 111 22o
NetEase 1.0 NTES 146.0 +0.48 -60 383 22
Netscout
NTCT 39.16 -0.94 -36 1.2m 19o
NetSuite
N 95.35 -2.48 -19 317 99o
Nuance
r NUAN 17.95 -0.29 +19 2.3m 15
OpenText 1.8 OTEX 45.71 -0.10 -27 352 13o
Oracle 1.5 ORCL 39.32 -0.32 -34 11m 14o
ProsHldg
PRO 21.29 -0.46 +31 318 66
PTCInc
PTC 36.07 -0.43 -35 606 16o
Pandora
P 17.69 -0.12 +13 5.6m 84o
ParkCityGrp PCYG 13.04 -0.90 -2 51 99o
Paylocity
PCTY 36.14 -1.35 +16 257 ..
PDFSltions PDFS 13.04 -0.06 0 230 14o
Pegasyst .5 r PEGA 26.65 +0.02 +49 272 37o
ProgSftw
PRGS 29.35 -0.56 -36 175 19o
Proofpoint PFPT 64.07 -2.71 +1 639 ..o
QADInc 1.1 QADA 25.73 -0.70 -63 29 29
Q2Holdings QTWO 26.43 -1.04 +16 190 ..
QlikTech
QLIK 39.33 -1.29 +6 1.3m 99o
Qualys
QLYS.33.25 -5.34+122 1.5m 54o
RedHat
r RHT 77.64 -2.50 -23 983 45o
RingCentralA RNG 19.02 -0.42 +11 803 ..o
RubiconProjct RUBI 16.21 -0.81 +30 711 42o
SAP
1.2 SAP 72.26 -0.09 -30 773 17o
SS&CTec .7 r SSNC 67.81 -1.28 -54 327 27o
Salesforce CRM.70.43 -2.10 -30 2.2m 99
Servicenow NOW.75.99 -2.42 +34 1.7m 99o
Sohu.com SOHU 50.91 +0.54 -24 574 ..o
SoleraH 1.9 r SLH 41.62 +1.37+146 1.2m 13
Splunk
SPLK 68.31 -1.00 +24 2.5m 99
Symntc 2.7 r SYMC 22.35 -0.55 -20 3.0m 11
Synchronos SNCR.47.45 -1.35 -49 261 23o
Synopsys
SNPS 51.07 -0.53 -33 476 18
Tangoe
r TNGO 10.35 -0.03 +98 315 14
Textura
TXTR 28.66 -0.17 -27 88 ..o
Tubemogul TUBE 13.10 -0.41 -49 232 ..
UltimtSftwr ULTI 183.2 -3.45 -26 236 78o
VscoData VDSI.19.51 -0.10 -59 799 13o
VeevaSysA VEEV.25.45 -0.96 -36 746 65
Apogee boasts a Composite Rating of 98, third best in the

highly rated building products industry behind Leaderboard
stock Acuity BrandsAYI and PGTPGTI.
It also has a best-possible 99 Earnings Per Share Rating, reflecting six quarters of strong profit growth, which has
picked up over the last two quarters from a 42% gain to subsequent increases of 74% and 95%.
Arguably nothing is more important than earnings growth
as surging profit levels is what most investors are after. And
for growth investors, earnings growth in the double digits is
definitely necessary and it is often an indication of strong
prospects (and stock price gains) ahead for the company in
question, Zacks Equity Research said July 2.

52-wk
6 6 6 6 6 High
68 60 57 A E 66.5
92 88 88 .. A 71.8
78 87 47 A C+ 103
60 54 38 D B+ 97.4
8. RETAIL

Vol% Vol P
VerintSys VRNT 56.99

Verisign
VRSN 70.62
VMware r VMW 83.04
Workday WDAY 81.92
-0.75 +51 549 17

-0.45 +9 976 24o
-3.18+282 5.0m 22o
-1.48 -44 768 ..
Daily
Jan. 1
-2.1% Change
+5.16%Since
98 97 93 A B 171 7UltaBeau ULTA.164.8 -2.21 -21 630 39o

89 97 80 B C- 96.67AsburyAut r ABG 85.21 -0.59 +21 396 17o

97 97 85 A B+ 758 7Chipotle CMG.749.6 -8.17 -31 406 45o
97 95 96 B B+ NH 7Chuy'sHlgs CHUY 34.41 +0.19+140 511 40o
79 94 88 .. D- 119 7Dominos 1.1 DPZ 111.8 -2.56 -3 482 35o
91 88 84 A D 56.87Dunkin 2.0 DNKN 53.72 -0.63 -23 1.0m 29o
72 84 86 .. B 36.87HDSupply HDS 34.26 -0.66 -11 2.0m 24o
91 84 85 A B- 32.37LKQ
LKQ 31.49 -0.26 -35 1.0m 23o
71 92 86 .. D 30.07MichaelsCos MIK 25.20 -0.34 -25 633 16
82 96 81 B C 35.07NatGrcsVit NGVC 25.75 -0.15 -35 63 35o
95 95 85 A B+ 66.57Popeyes
PLKI 58.73 -2.28 -13 159 33
95 90 91 C A- 95.07RedRobin RRGB 88.79 -4.11 +59 320 30
95 93 92 A B- 17.87Ruths 1.4 r RUTH 16.66 -0.55 +6 159 20o
76 90 82 C C+ 19.87Smart&Final SFS 16.72 -0.57 -53 154 24
66 13 81 B D 83.7
90 87 91 B D- 39.1
94 86 90 A A 177
81 98 27 A D+ 120
88 49 96 D A- 580
83 75 90 D B 18.4
60 81 43 C C- 57.6
78 84 90 C B- 49.0
50 79 25 B D+ 50.0
19 16 33 D D 17.6
78 95 63 B B- 67.5
81 89 85 .. B+ 712
78 86 81 D C 55.4
72 54 90 D A- 36.3
42 74 33 B E 79.6
38 55 33 D D+ 42.0
46 72 32 D C 51.8
79 81 78 C B- 26.3
78 53 93 B C+ 34.4
64 69 40 C A 15.5
85 88 72 B B- 63.4
42 53 30 B C+ 53.6
94 70 90 B A 197
77 63 90 B B 23.0
71 71 88 .. B+ 61.9
49 84 31 D B- 45.3
58.com
WUBA 57.14 +0.63 +11 1.1m ..
Aarons
.2 AAN 36.72 -0.83 -31 457 17o
AdvAuto .1 AAP 172.7 -2.53 -41 597 22
Alibaba
BABA 78.96 -0.86 -18 9.3m 33
Amazon
AMZN 529.5 -7.55 +9 3.8m ..o
AmerEag 2.9 AEO 17.34 -0.43 +1 4.1m 22
AmCarMrt CRMT 46.03 -0.58 -29 23 14
Ann
ANN 45.81 +0.05 -43 463 23
AppldInd 2.8 AIT 38.09 +0.29 -33 177 13k
AscenaRtl ASNA 12.56 +0.05 +5 4.1m 19o
Autonation r AN 60.83 -0.97 0 906 15o
Autozone
r AZO 697.1 -14.58 -18 171 20o
BJSRestrnt r BJRI 48.95 -2.48+109 736 35o
BeacnRoof BECN 34.37 -0.20 +62 754 31o
BedBthByd BBBY 63.19 -0.87 +81 3.3m 12o
BestBuy 3.0 BBY 31.11 -0.89 +21 4.4m 11
BigLots
1.8 BIG 42.27 -1.00 -55 472 16
BlonBrd 1.1 r BLMN 22.53 -0.43 +25 2.1m 18o
BootBarn BOOT 26.57 -0.82 -14 319 33o
BravoBrio BBRG 12.92 -0.15+295 321 19o
Brinker 2.0 r EAT 56.48 -2.86+323 4.0m 18o
Buckle
2.2 BKE 41.11 -4.22+356 1.2m 12
BffWldWg BWLD 192.2 -4.64 -21 396 39o
BldBear
BBW 20.00 +1.34+237 791 15o
BurligtnStrs r BURL 53.29 -1.15 -49 842 26o
CSTBra
.7 CST 35.76 -2.04+117 1.3m 11
Construction stocks have been climbing amid an uptick in

building activity fueled by an expanding economy and job
growth.
The 36-stock building products group was ranked 18th out
of 197 as of Thursdays IBD, while the broader building sector was ranked 4th out of 33.
Apogees sales rose 14% in the latest period to $240 million,
the smallest increase in six quarters but in line with the companys three-year sales growth rate.
Annual pretax margin and return on equity are below the
17% youd like to see in a growth stock, but both measures
have shown improvement for three straight years.
Apogee has also enjoyed rising demand from institutional
investors over the past four quarters.

52-wk
6 6 6 6 6 High
87 82 87 C B- 113
39 66 21 C C- 64.0
84 92 80 C B+ 33.8
70 88 64 B D- 75.4
89 95 93 D A+106
68 73 49 B A 44.9
91 90 91 B B 162
66 57 88 E B 11.7
89 88 84 B B+ 58.9
43 66 35 D C- 19.0
48 67 60 D E 69.9
55 68 61 D D+ 27.5
8 43 5 D E 51.5
57 43 74 C D+ 46.6
77 69 66 A B 38.5
71 86 74 C C+ 156
75 85 61 B B- 39.6
87 76 91 C B+ 75.6
95 69 97 A A 40.1
95 84 94 A B+ 12.8
65 82 61 B D+ 60.3
33 86 22 C E 144
90 87 76 A B- 114
89 89 87 B C+ 81.4
82 83 83 A D- 84.2
96 83 89 A A 29.4
43 70 9 B D 40.9
29 61 28 C D+ 44.9
55 40 89 E B+ 25.0
69 55 84 C B+ 32.6
74 56 90 C A- 19.6
12 13 7 D D- 34.7
62 82 39 A D 48.4
92 92 72 A B+ 69.0
70 63 72 C B+ 31.9
92 94 65 A A- 47.9
92 93 92 B A- 72.8
25 64 12 B E 115
39 51 21 B C+ 18.2
51 87 29 A D- 42.1
90 75 91 B A 51.7
83 81 83 C B+ 47.8
42 66 27 B D- 46.9
33 55 25 C D 89.6
48 64 43 B E 109
80 95 84 C D- 97.3
82 85 78 B A- 75.4
51 98 11 B E 44.2
61 78 46 B B 55.7
93 96 85 A B 118
74 78 97 D C+ 54.6

Vol% Vol P
CVSHea 1.3 CVS 108.1 -3.08 +59 6.8m 22o

Cabelas
CAB 44.25 -0.66 +1 873 15o
Caleres
.9 CAL 32.44 -0.77 -32 159 18
CarMax
r KMX.62.10 -2.67 +58 2.4m 21o
CaseysG .8 CASY 104.2 -1.47 -49 224 22o
CatoA 3.2 CATO 37.22 -1.47 -38 88 16k
Cracker 2.6 r CBRL 152.9 -1.64 -24 331 23o
CntrlGarden CENTA 11.24 +0.92 -37 80 18
Cheesca 1.4 CAKE 56.57 -1.60 +11 727 25o
ChicosF 2.1 CHS 15.09 +0.06 -19 2.0m 21
ChildrsP 1.0 PLCE 57.90 -0.82 -1 309 17
CitiTrends CTRN 22.83 -0.44 -46 56 28
Companh .8 CBD 19.96 -0.89 +45 910 9x
Conns
CONN 32.56 +0.21 +10 829 24
Copart
CPRT 35.98 -0.37 -63 193 22o
Costco 1.1 r COST 146.4 -0.45 0 1.9m 28o
DSW
2.4 DSW 32.97 -0.33 +65 2.0m 17
DardenR 3.1 DRI 70.80 -4.11 +80 2.8m 26o
Dave&Buster PLAY 38.80 -0.86 -52 290 38
Dennys
r DENN 12.38 -0.14 -7 619 29o
DicksSp 1.1 DKS 50.00 -2.00 +60 1.7m 17
Dillards .2 r DDS 100.3 -0.46 -31 375 12
Dineequ 3.4 r DIN 102.2 -2.03 +11 165 18o
DollarG 1.1 r DG 79.24 -1.44 +11 2.6m 21
DollarTree DLTR 77.60 -0.98 +22 2.5m 24
eBay
EBAY 28.16 -0.40 -63 9.1m 8o
ElPolloLoco LOCO 18.97 -0.60 +16 804 31
Essende 1.6 ESND 35.91 -0.48 +15 179 11
EstDelh 1.4 DEG 22.83 +0.17 -28 111 28o
EthanAl 1.9 ETH 29.92 -0.43 -15 210 21o
Express
EXPR 18.72 -0.51 +21 2.1m 21
FmsDaves DAVE 15.69 +0.08+135 250 34
Fastenal 2.8 FAST 40.12 -0.76 +37 2.8m 22o
FiestaRest FRGI 55.41 -2.90 +24 389 37o
FinishL 1.3 FINL 27.85 -0.67 -61 353 16o
FiveBelow
FIVE 36.85 -1.47 +18 1.2m 40o
FootLoc 1.4 r FL.71.31 -1.14 -33 997 18
Fossil
FOSL 64.30 +0.29 +82 1.7m 9
Francseca FRAN 11.86 ... -23 583 15o
FreshMrkt
TFM 30.19 -0.25 -3 522 17
GNCHdgs 1.4 r GNC 50.31 -0.62 +1 1.3m 17o
Gamestop 3.2 GME 45.35 -1.04 -42 1.1m 12
Gap
2.6 r GPS 34.93 -0.26 0 3.9m 12
Genesco
GCO 63.15 -0.91 -44 82 14
Genuine 2.8 GPC 88.71 -0.32 -7 578 19o
Grp1Auto .9 GPI 93.03 -2.78 -5 257 13o
HSN
2.1 r HSNI 66.67 -7.90+428 1.1m 19o
HabitRest HABT 25.03 -3.61+398 1.8m 89o
HibbettSpt HIBB 45.45 -0.68 +37 384 15
HmeDept 2.0 r HD 116.6 -1.44 +5 4.8m 24
InglsM 1.3 IMKTA 51.22 -1.44 -17 135 17o

52-wk
6 6 6 6 6 High
49 62 56 D C 29.1
45 49 72 D C- 32.8
89 85 86 B B 99
39 11 64 E B 16.9
66 10 84 C B- 38.0
43 18 29 A D 39.5
88 70 85 A B+ 39.9
25 63 4 B C 158
84 71 94 C A- 29.5
35 66 39 C D 79.6
30 9 34 C D- 28.7
77 89 53 A C- 22.3
87 92 91 B B- 39.4
61 87 66 .. C- 95.8
67 83 56 C B- 28.4
85 80 79 E A+45.4
64 72 75 D B 31.6
95 98 93 A C+ 122
76 91 78 B E 76.3
83 74 86 A D+ 70.0
83 70 92 C B NH
63 68 76 C B- 73.6
30 63 19 C E 28.7
82 89 78 A D- 71.8
61 37 70 B C 101
71 59 81 B D 66.2
68 70 38 B D- 153
86 68 83 B B 67.9
44 56 34 B C 91.9
43 70 16 B E 59.8
43 71 14 C D 28.3
51 58 56 A D 83.2
96 96 92 A B- 247
79 70 90 C B+ 13.5
60 31 67 D C 27.3
86 61 88 B A- 208
90 91 94 A D+ 79.4
90 69 98 B B- 22.7
41 80 37 C D- 29.5
92 93 76 B B+ NH
78 64 78 C D 18.4
82 92 82 B C+ 72.9
53 91 24 D D 16.6
70 59 82 B C 103
51 27 90 E C- 16.2
91 28 91 A A+45.7
97 96 88 A A- 105
27 48 4 C E 21.7
90 85 69 A B+ 30.9
92 91 91 A B- NH
49 83 22 C C 38.3
41 68 32 .. B- 35.3

Vol% Vol P
IngramM 1.5 IM 26.52 -0.22 +37 1.4m 10o

InsightEnt NSIT 26.87 -0.32 -35 140 13o
JackInB 1.3 JACK 91.11 -6.03+238 2.1m 31o
Jamba
r JMBA 15.24 -0.67 +89 324 99
JD.comA
JD.32.81 -1.51 0 9.1m 99
JumeiIntlA r JMEI 18.67 -0.05 -61 901 38
KARAct 2.8 r KAR 38.99 -0.40 +2 934 23o
KeurigG 2.2 GMCR 52.67 -22.31+798 18m 14o
Kirklands
KIRK 27.45 -0.52 -23 111 26
Kohls
3.0 KSS 60.35 -0.81 +79 4.1m 14
KonaGrill KONA 19.08 -0.82 -22 93 ..o
KrispyKrm r KKD 17.64 -0.69 +8 662 24o
Kroger
1.1 KR 38.72 -0.36 +4 6.6m 20o
LBrands 2.4 r LB 81.80 -2.69 +75 3.1m 22
LaZBoy 1.3 LZB 24.71 -0.28 -48 139 19
LibIntrVtA r LVNTA 41.96 -0.87 -13 769 7o
LibertyIntA r QVCA 29.98 -1.04+101 3.6m 25o
LithiaMo .7 LAD.118.5 -1.35 -19 253 19o
Lowes 1.6 r LOW 69.31 -0.63 -3 4.8m 24
Lululemon LULU 62.27 -0.42 -36 1.6m 33o
Luxotti
1.1 LUX 73.19 -0.08 -16 55 38o
Macys 2.1 r M 67.45 -1.46 -15 3.9m 15
MarineMax r HZO 16.86 -0.40 +51 437 23o
MttrsFrm MFRM 62.02 -0.05 -52 141 30
McDonal 3.4 MCD 99.4 -0.45 +25 6.7m 22o
MnsWea 1.3 MW 57.51 -0.98 -7 687 23o
Mercado .3 MELI 121.0 -10.92+302 1.2m 44o
MonrMu .9 MNRO 64.84 -1.41 -14 143 33o
MSCIndu 2.3 MSM 69.96 -0.53 -30 368 18o
NathnsFms NATH 33.26 +2.11 +12 54 15
Noodles
r NDLS 15.14 -0.51 +47 412 39
Nordstr 2.0 r JWN 74.48 -1.03 +31 1.5m 20
OReillyAuto r ORLY 241.2 -2.99 -14 464 29o
One800FlrA FLWS 9.70 -0.06 -44 216 14o
Overstk
r OSTK 21.85 -0.28 +50 148 68
Panera
r PNRA 200.7 -1.82 -25 369 32o
PapaJoh 1.0 PZZA.72.51 +1.06 +51 514 37o
PapaMurph FRSH 19.48 +0.01 -6 251 42
PCConnect PCCC 21.62 -0.40 -61 22 12
Penske
1.8 PAG 53.25 -0.96 +44 387 15x
PetMedE 4.4 PETS 16.52 -0.36 -23 158 17o
Pool
1.5 r POOL 70.37 -0.39 -22 177 26o
Potbelly
PBPB 11.56 -0.70 +88 625 44o
Pricesm .7 PSMT 95.76 -2.07 +7 189 32o
RaveRestrnt RAVE 11.74 -0.50 -5 85 ..
Restaurant 1.1 QSR 43.07 -0.84 -38 721 ..o
RestoratnHrd RH.100.9 -2.82 -10 682 41o
RetailMeNt r SALE 8.71 +0.33+394 2.7m 14o
Ritchie 2.2 r RBA 25.98 -0.45 +44 808 25
RosStor .9 r ROST.53.57 -0.24 +21 2.5m 23
RushEnt r RUSHA 25.59 -0.14 -31 153 12o
SallyBeauty r SBH 26.81 -2.85+632 8.8m 17o
B6
INVESTORS.COM
Demand Strong For IT Consulting Services

IBD INDUSTRY THEMES
BY VINCENT MAO
A number of IT consulting firms

have noted robust demand in all industries and markets served.
In a recent report, S&P Capital IQ
gave the IT consulting and services
provider sub-industry group a neutral rating.
We see modest near-term
growth prospects, due in part to significant competition and believe
some IT service companies will
look to supplement growth via acquisitions and partnership, analyst Scott Kessler wrote in the report.
But longer-term prospects appear bright for the industry due to
factors such as e-commerce opportunities, an IT labor shortage and
deregulation, among other things,
the report noted.
Among leading stocks in the Computer-Tech Services group, Cognizant Technology SolutionsCTSH on
Wednesday posted better-than-expected second-quarter results and
raised guidance.
Cognizants earnings grew 20%
to 79 cents a share and sales
climbed 23% to nearly $3.09 billion. Both were the biggest increases in several quarters and both
showed acceleration.
The stock gapped above a 66.06
buy point from a first-stage flat
base Wednesday.
Last month, Tyler Technologies
TYL
delivered a 25% increase in second-quarter earnings and an 18%
rise in sales. The results extended
many quarters of double-digit
gains in its top and bottom lines.
Revenue from royalties and licensing jumped 21%.
Plano, Texas-based Tyler specializes in providing information management software and services to
local governments. Analysts polled
by Thomson Reuters see profit rising 22% to $2.56 a share this year. A
19% rise to $3.05 a share is expected in 2016.
While the stock has pulled back
from an all-time high on July 23, its
still extended from a breakout past
a 130.59 buy point from a cup-withhandle base cleared on July 1. Tyler

52-wk
Vol% Vol P
is a thin issue that trades about

200,000 shares a day on average.
VirtusaVRTU in late July reported
fiscal Q1 earnings of 48 cents a
share, up 26% from a year ago. That
was its biggest gain in four quarters. Sales rose 20% to nearly $135
million. Results were helped by its
recent purchase of Apparatus.
Revenue from banking and financial services rose 14% and accounted for more than half of total quarterly sales.
Virtusa is still extended past a
42.60 buy point from a flat base. It
has cooled off and breached its
10-week line after rising 24% from
its breakout.
Epam SystemsEPAM late Tuesday
posted Q2 earnings of 64 cents a
share, up 21% from a year ago. Sales
grew 25% to $217.8 million. Both
stretched a streak of double-digit
gains. Currency hurdles hurt topline growth by about 8%.
On Wednesday, Epam fell more
than 8% below a 70.59 buy point
from a flat base before doing some
repair work. But the stock is still
below its 50-day line breached during Wednesdays sell-off.

52-wk
HOW TO MAKE MONEY IN STOCKS | Workshop Series
Vol% Vol P
1
LEVEL
Beginning
Strategies
In our three and a half hour introductory course, youll learn the
basics of the CAN SLIM Investing System. Our instructors lead
you through the characteristics of winning stocks, and review
tactics to improve results immediately. Only $99!
Portland, OR
San Diego, CA
Register Today!
Call 1-800-827-8278
or visit www.investors.com/Level1
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered trademarks owned by
Investors Business Daily, Inc.

52-wk
Vol% Vol P

52-wk
Vol% Vol P
40 43 46 C C+ 42.5
7 36 7 E E 48.3
66 92 39 A C 35.8
82 43 92 B A- 96.8
74 81 89 D C 30.0
34 19 38 D E 54.8
61 93 4 A D- 84.1
73 94 53 A D 140
43 70 35 C C- 27.8
90 94 76 A B- 36.7
58 64 49 C B- 47.3
84 83 93 B B+ 33.9
53 92 14 A D 38.5
43 68 32 D B 23.3
99 96 96 A D- 76.7
26 37 49 D B- 19.4
99 93 94 A B+ 59.3
45 47 46 C C 13.0
48 66 52 .. B+ 12.0
68 79 71 B B- 85.3
41 54 49 C C 41.5
84 84 79 A C+ 71.0
74 79 82 C B- 85.8
33 57 49 E D 71.3
92 75 90 B B+ 40.8
53 51 63 B C 110
70 39 93 B B- 15.3
34 77 29 D E 17.0
92 93 88 A B- 96.3
60 63 83 E B- 18.1
99 93 96 A B- 32.2
32 87 9 C E 83.9
38 65 27 E E 18.2
38 50 28 B D 47.3
54 75 60 D C 34.6
79 77 36 A C 30.7
37 54 35 C C 91.0
99 88 93 A A+97.3
75 17 95 E A- 40.5
58 66 66 D D- 11.7
43 83 18 B C- 57.6
83 73 85 B B 86.4
49 72 37 B E 261
68 51 81 B C- 95.9
87 64 94 D A- 46.6
44 91 12 B D 41.8
89 96 83 A D+ 43.3
64 19 84 .. B- 14.8
64 64 60 C B- 23.4
20 43 17 C E 37.5
62 91 52 B D- 52.0
89 93 80 A C 49.7
78 90 75 A B- 294
65 48 74 C E 38.2
95 95 89 B B 77.4
89 89 87 A B 169
70 66 77 C B- 111
79 56 87 D B+ 25.2
74 49 84 D B- 29.0
69 45 78 C C- 21.4
58 56 55 B C- 28.3
76 92 49 B C 64.7
83 93 76 B D+ 40.3
88 88 70 A B 70.6
80 97 32 A C- 57.7
77 74 59 B B- 16.6
97 76 98 A B NH
87 94 88 C B 64.0
94 77 83 B A 31.4
60 84 52 B D 90.9
86 50 93 D B+ 98.0
89 92 86 B B- 131
45 57 21 A D- 18.9
58 10 72 B B- 26.8
78 37 81 A D 19.1
66 44 80 D B 98.7
89 68 69 B A- 108
91 92 87 C B 31.9
91 87 98 C B+ NH
64 14 74 C B 27.4
66 24 83 D B 41.8
72 81 61 B C- 38.7
65 44 76 C B 25.9
82 67 83 B B+ 63.0
84 76 70 B B 110
94 98 89 C B- NH
43 35 15 B C+ 28.4
32 23 60 E C 11.2
99 96 95 A A- 31.6
57 61 68 C C- 38.2
86 58 85 B B+ NH
68 65 71 B B 50.0
79 45 80 C B 39.6
91 71 82 B B 14.3
83 71 79 B C+ 15.8
99 95 94 A A 23.3
55 80 53 .. C- 12.7
30 64 10 B D+ 15.6
20 42 30 E D 76.4
44 75 26 A C- 34.9
44 45 64 B C- 67.0
32 20 35 B B- 26.0
14 27 16 D B 66.8
91 91 83 C C- 26.7
41 62 24 B E 67.8
71 59 80 C B 18.5
85 66 84 A B- 69.0
40 54 24 B D+ 78.6
85 80 80 B A 45.1
97 98 90 A C- 48.7
93 94 81 B B- 50.5
65 48 86 D B 18.1
76 88 76 C D 41.9
47 31 79 B C 24.7
87 77 81 C B+ 15.1
73 63 70 B D+ 71.7
68 63 60 B D- 13.8
64 56 45 B C+ 31.8
99 92 84 A B NH
46 66 27 A D- 98.0
97 94 91 A A- NH
92 92 89 B D+ 34.8
96 91 90 B B NH
80 81 79 C C+ 25.3
94 87 82 A B- 34.5
77 83 83 C B- 61.0
78 83 78 D B- 28.7
75 56 76 B C+ 52.3
86 78 74 B C+ 94.3
85 76 77 B C- 13.6
94 81 87 B B+ 33.5
59 62 56 B D 53.5
75 60 80 B B- 48.7
94 94 82 A B- 22.6
24 39 36 D D- 18.4
39 70 25 A E 170
70 72 45 A D 82.0
80 52 83 A C- 18.4
55 35 76 E B 36.3
98 96 92 A B+ 47.0
90 89 87 A E 46.5
93 90 92 C A+NH
75 77 72 B D 14.8
97 98 91 A B 19.9
74 68 75 C B+ 21.9
65 53 71 B C 27.0
95 89 74 B B+ 271
73 57 81 C B- 18.8
88 94 78 A C- 13.1
85 57 84 A B 36.2
87 58 89 C A- 16.4
89 71 71 A B- 29.7
92 66 80 A B 29.3
90 72 88 A C- 65.2
58 60 66 C D- 21.5
80 70 81 B C+ 32.4
74 46 76 B B- 22.0
94 89 88 A B- 26.8
67 60 80 C C- 13.7
89 79 77 A C+ 30.3
74 78 79 B D- 218
85 81 82 B B 43.0
90 75 94 B A 27.1
77 90 42 A D- 18.5
22 25 21 B B- 15.1
75 81 87 B B 26.1
93 97 73 B B 17.8
35 42 37 C D 54.4
48 49 41 C C- 35.7
96 77 90 A B 26.5
97 94 94 B A 39.0
90 78 74 A B- 18.7
77 47 88 B D 24.4
86 83 83 B B- 11.9
88 71 64 A B- 71.2
56 70 44 A B 13.2
93 79 89 B A 50.6
63 34 71 B C 28.5
32 73 8 A E 18.5
78 73 82 B B- 70.6
38 76 25 D B- 42.2
68 53 76 B C 15.7
82 74 77 A B- 45.0
72 73 69 B C+ 12.5
90 95 90 A D 28.7
78 58 77 B B 134
96 92 87 B A+22.6
95 93 83 A B 36.2
85 81 66 A C+ 22.3
86 80 78 B C+ 13.7
71 65 79 D C+ 41.0
81 78 83 D B- 22.0
79 78 72 B C 11.7
74 53 81 C A- 27.7
94 82 80 B B 79.3
87 78 68 A C 29.1
Scansource r SCSC 37.20 -0.50 -17 82 14k

Sears
SHLD 23.34 +2.00 +17 1.6m ..
SelctCmft
SCSS 25.83 -0.21 +18 798 16o
ShakeShack SHAK 64.66 -4.32 -34 453 99k
ShoeCar .9 r SCVL 27.57 -0.86 -29 51 20
Shutterfly SFLY 41.39 -0.79 +58 620 ..o
Shuttershck SSTK 34.42 -16.33+960 5.0m 29o
SignetJ
.7 SIG 120.1 -1.93 -62 368 20
SonicAu .4 SAH 22.46 -0.36 -47 173 11o
Sonic 1.2 r SONC 29.26 -1.49 +17 1.4m 28o
Sothebys 1.0 BID 40.51 -1.44+125 1.1m 19
Spartan 1.6 SPTN 33.12 +0.18 +49 265 17
SproutsFarm SFM 23.50 -0.53 +63 3.1m 31
StageSt 3.3 SSI 17.10 -0.04 -21 388 13
Stamps
STMP 66.07 -6.11+246 571 24
Staples 3.4 SPLS 14.04 -0.37 -7 6.7m 14
Starbuc 1.1 r SBUX 57.23 -1.78 +46 11m 37o
SteinMa 2.9 SMRT 10.22 -0.26 -7 141 14
Suprvalu
SVU 9.04 -0.08 -6 4.0m 11o
Synnex
.7 SNX 76.54 -1.20 -18 196 11o
Sysco
3.3 SYY 36.25 -0.51+137 12m 19
TJXCos 1.2 r TJX 69.49 -0.69 -11 2.2m 21
Target 2.8 r TGT 79.54 -0.50 +2 4.5m 17
TechData r TECD 57.96 -0.43 -50 249 11
TxRoadh 1.8 TXRH.38.61 -1.06 +5 679 29o
Tiffany
1.6 TIF 93.26 -1.56 -16 838 23
TileShop
TTS 13.66 -0.12 -15 276 59o
Tillys
TLYS 8.92 -0.17 -63 69 16
Tractor
.9 TSCO 91.17 -2.18 +1 809 31o
TravelCt
TA 13.74 -2.95+422 1.5m 7o
TucowsA
r TCX 24.28 -0.70 +8 168 32
UnitdNatFds UNFI 45.26 -0.48 -45 493 15o
UtdOnln
UNTD 11.93 -0.69 +35 268 20o
UrbnOutfit r URBN 32.37 -0.29 -14 1.7m 19
VillgMr 3.5 r VLGEA 28.60 -0.09 -26 21 15
VipshpHldgs VIPS 22.00 +0.35 +37 11m 55
WalMart 2.7 WMT 72.79 -0.72 -13 6.4m 14
Walgreens 1.5 WBA 93.73 -2.95 -5 3.4m 25o
WayfairA
W 37.15 -2.42 +4 697 ..
Wendy's 2.2 r WEN 9.96 -0.15 +18 7.2m 31o
WholeFo 1.5 WFM 34.84 -0.54 +25 6.0m 20o
WillSon 1.7 WSM 84.80 -1.07 +4 629 26
Graingr 2.1 r GWW 226.1 -0.98 -26 438 18x
YumBran 1.9 r YUM 87.77 -1.27 -31 2.0m 29o
Zoe'sKitchn ZOES.42.29 -1.40 -7 645 99
Zumiez
ZUMZ 23.06 -2.40 +69 862 13
9. BUILDING
Daily
Jan. 1
-0.7% Change
+9.96%Since
98 99 96 A A- NH 7LGIHomes LGIH 23.90 +0.69+317 792 14o

99 91 96 A A- 16.37PGTInc
PGTI 14.25 -0.73+368 2.1m 27o
94 80 91 B A- 26.07WCIComun WCIC 24.17 -0.38 -32 152 18
71 59 70 A D 25.2
2 6 2 E E 30.8
99 97 95 B A- 207
69 55 91 D E 33.3
69 88 47 B D+ 38.2
96 77 96 B B+ 67.8
98 99 87 B B- 61.1
92 85 88 A B- 41.0
78 62 73 C B+ 59.9
55 69 89 E D+ 36.5
54 80 33 C E 43.9
85 33 98 B B+ 15.5
81 77 87 D C 30.6
76 91 24 A C 72.0
74 82 54 C C+ 82.3
33 61 18 E D- 12.9
79 77 65 B C+ 22.0
84 95 74 B A- 65.4
97 92 98 D A+NH
85 77 82 C C- 24.2
40 29 64 D C 70.3
56 5 90 D C+ 11.5
96 93 88 B B 29.8
85 85 82 A D+ 65.2
78 86 41 A C 105
30 66 17 D C 75.5
92 86 79 B C+ 48.5
95 72 95 A B 21.8
94 89 96 C A- 27.2
43 65 45 D C+ 54.7
58 77 64 E B 22.6
28 2 63 E B- 18.6
98 97 88 A A- 45.2
94 97 84 A C- 54.0
85 77 90 B D+ 119
87 97 77 C D- 25.6
97 79 92 B A- NH
96 94 90 B A- NH
65 33 84 E B- NH
74 53 70 B B- 49.9
95 97 91 C C 204
77 95 41 C B 10.5
83 77 78 C B- 18.0
95 96 85 B B+ 1500
79 60 88 D B 46.7
59 89 49 B D- 118
AAON 1.0 AAON 22.81 +0.85+119 324 30

Abengoa 7.2 ABGB 6.42 +0.46+853 516 6
AcuityB .3 AYI.205.3 -1.65 +17 497 40o
Advancd .7 WMS 27.67 -0.15 +87 645 40k
AecomTech ACM 30.44 -0.09 +22 1.4m 10
AmWdmrk AMWD 61.70 -1.33 +14 195 29
ApogeE .8 APOG.53.22 -1.12 -31 224 31o
Argann
AGX 39.36 +1.56 -21 76 16
ArmstrW
AWI 56.82 -0.47 -18 505 23o
AxaltaCoat AXTA 30.14 -0.88 -10 1.4m 73o
BoiseCascde r BCC 31.13 -1.00 -2 460 16o
BldrsFirst BLDR 14.26 -0.08 +34 1.3m 61o
CRHPlc 2.4 CRH 29.90 -0.49 -24 262 31
CaesarStne CSTE 49.59 -2.98+845 2.2m 20o
CavcoInd
CVCO 71.40 -0.26 +7 41 27
CemexSab
CX 8.25 +0.23 -24 9.4m ..o
CenturyComu r CCS 18.94 -0.26 -54 48 17
ChcgoBrdg .5 CBI 51.78 -0.31 -32 1.2m 9o
Comfort
.9 r FIX 29.23 -0.22 +48 457 32o
ContinntlBld CBPX.20.46 -0.14 -28 235 25o
DelticT
.6 r DEL 65.58 -0.09 +28 46 67
DixieGroup DXYN 10.84 -0.10 -21 101 ..
DRHorton .9 DHI 28.62 -0.09 -5 4.3m 15o
DrewIndust DW 57.42 +0.39 +32 145 20
EagleMt
.5 EXP 79.73 +0.48 -2 676 23o
Fluor
1.7 r FLR 48.06 +0.84 +30 1.9m 10o
Fortune 1.2 r FBHS 47.37 -0.20 -27 1.0m 28o
Headwaters HW.20.93 +0.23 +57 860 20o
Interfa
.8 r TILE 26.34 -0.11 -36 322 29o
JacobsEngnr r JEC 43.49 +0.86 +48 2.0m 12o
KBR
1.7 KBR 18.83 +0.64 +60 2.9m ..o
LouisPacific LPX 15.81 +0.21 -16 1.7m ..o
LennarB .4 LENB 42.06 -0.42 -41 22 13
LennarA
.3 LEN 50.05 -0.34 -32 2.0m 15o
Lennox
1.2 LII 118.5 +0.16 -24 325 25o
MIHomes
MHO 23.67 -0.22 +16 165 15o
MartnMa 1.0 MLM.167.7 -2.42 +22 1.0m 44o
Masco 1.4 r MAS.26.44 +0.24 +76 7.6m 23o
MasonitIntl DOOR 68.95 +0.76 +93 465 ..
MeritgeHme MTH 42.19 -0.34 -17 407 13o
MohawkInd MHK 197.6 -5.12+116 1.0m 22
MuellrW .9 r MWA 8.74 -0.26 +64 1.8m 23x
NewHm NWHM 15.37 -1.06+268 219 26
Nvr
r NVR 1461 -9.35 -47 15 19
OwensCo 1.5 OC 43.98 -0.58 0 1.5m 21o
PPGIndu 1.4 PPG 105.2 -1.38 -12 1.5m 19x
PatrickInds PATK 36.69 -0.71 +24 101 16

PlyGem
PGEM 13.86 -0.11 -57 62 ..
PulteGrp 1.6 r PHM 19.78 -0.18 -18 4.3m 16o
QuantaSvcs PWR 23.34 +0.23+188 6.6m 14o
RPMIntl 2.2 RPM 46.66 -0.38 -43 382 19o
RylandG
.3 RYL 42.84 -0.26 -32 454 12o
ShrwnWi 1.0 SHW.271.7 -2.95 -9 728 27o
Sampson 1.8 SSD 35.39 +0.08 -62 74 28o
SmithAO 1.1 AOS 71.05 -1.05 -31 449 26o
SnapOn 1.3 SNA 165.9 -1.51 -20 285 21o
StnlyBlk 2.1 SWK 105.2 -0.08 -18 952 18o
StkBuildSup STCK 19.46 -0.11 -67 36 31
SummitMat SUM 25.75 -0.28+999 7.6m 99o
TaylorMoris TMHC 19.95 +0.49 +87 663 20o
ThermonGrp THR 23.26 -0.24 +77 315 17o
ThorInd 1.9 r THO 55.64 -0.56 -55 202 14o
TollBros
TOL.37.40 -0.02 +10 2.1m 18
Toro
1.5 TTC 68.01 -0.63 -21 158 20
Trex
r TREX 39.78 +0.36+146 1.0m 25o
TRIPointe
TPH 14.23 -0.13 -19 1.0m 19
USConcrete USCR 50.96 +6.19+683 1.2m 16o
UnivFor 1.3 UFPI 62.20 -0.39 -12 106 19o
USG
USG 31.19 +0.58 +23 2.2m 20o
Valspar 1.5 r VAL 82.02 -0.63 -25 357 18
VulcanM .4 VMC 95.30 -2.13 +45 1.3m 85o
Watsco 2.2 WSO 127.1 -1.71 -36 166 26o
WilldanGrp WLDN 10.45 -0.05 -51 46 8
WmLyonHms WLH 23.44 -0.04 -12 202 16
10. INSURNCE
Daily
Jan. 1
-0.9% Change
+9.09%Since
95 91 87 B A- 51.17Ameris 1.2 AMSF 49.45 -0.79 +73 121 15

87 82 83 C B 70.57Enduran 2.1 ENH 68.07 -0.63 +3 512 9o
98 84 90 A A- 29.77EssentGrp ESNT 28.80 -0.45 -14 516 23
96 84 84 A B 27.37HeritgeIns HRTG 21.05 -3.98+267 1.6m 7
97 82 92 B A+NH 7JamesRiver JRVR 27.73 -0.07 -1 186 16
87 85 82 B D+ 48.37VoyaFi .1 VOYA 45.35 +0.06 +20 2.3m 5o
71 56 66 C B 117
56 43 70 C B 65.1
77 67 75 C B 506
63 27 76 C B- 45.1
51 58 39 C D+ 72.9
78 87 57 D A- 30.0
55 63 52 D D+ 116
95 82 85 B A NH
81 81 84 D C+ 64.9
97 91 93 A B+ 71.9
75 76 78 B B- 107
83 59 89 B B- 75.0
73 46 79 B B- 49.8
90 77 87 C A 77.0
89 80 67 A B- 29.8
82 37 81 A B- 20.5
86 77 67 B B+ 17.6
76 59 84 C B- 60.0
75 49 84 C B 56.7
70 65 72 B C+ 34.6
58 75 66 D C 19.5
70 81 50 A E 26.3
91 77 93 C B- 129
92 94 79 C B 56.0
55 38 66 D C+ 42.2
82 79 80 D B 27.7
83 57 79 A C- 166
57 59 71 C C- 94.0
87 86 72 A C 193
76 70 79 B C- 63.2
65 67 46 B C+ 37.0
95 87 88 B B+ 40.3
99 95 92 C A- 41.9
75 73 63 A C 49.6
7 12 7 E E 14.3
81 99 36 A D 51.4
93 90 87 C A- 82.2
81 64 90 C B+ 48.3
82 51 96 B C- 78.0
71 59 77 C B- 38.0
68 47 85 C D+ 17.4
65 56 78 D D+ 87.9
54 35 66 E B- 40.3
69 68 63 B D+ 62.1
35 25 33 D B- 43.9
89 53 92 B B- NH
75 84 44 B C+ 20.8
92 87 90 D A- 898
71 74 70 B C- 60.0
44 21 56 D B- 60.3
75 73 76 C C 58.2
97 83 84 A A- 23.9
83 71 72 C B+ 81.0
84 71 80 D B+ 16.9
84 68 85 C B 139
60 71 25 B B 55.8
93 65 78 A A- 56.6
66 27 79 B C+ 48.9
93 71 86 A B 31.4
90 80 78 B B+ 94.3
61 62 61 B D- 52.6
79 54 88 B B- 57.3
ACELtd 2.4 r ACE 110.1 -0.99 -23 2.0m 11o

AFLAC
2.4 AFL 63.68 -0.42 +1 2.1m 10o
Alleghany
Y 494.5 -3.48 -44 37 13o
AlliedW 2.5 AWH 42.34 -0.31 -28 422 12o
Allstate 1.9 r ALL 61.97 -0.53 +39 3.8m 11o
AmerEqu .8 r AEL 26.01 -2.06+268 1.6m 9o
AmNatl 3.1 ANAT 103.7 -0.92 -8 73 14
AmerFncl 1.4 AFG 70.81 +0.18 +51 470 13o
AmerInt 1.8 r AIG 63.02 +0.06 +33 10m 13o
Amtrust 1.8 AFSI 66.52 -1.71 +13 545 10o
Aon
1.2 r AON 100.9 -0.41 +2 1.0m 17o
ArchCaptl
ACGL 71.76 -0.45 -37 296 15o
AspenIns 1.7 AHL 48.52 -0.19 +6 301 12
Assurant 1.6 AIZ 76.69 +0.02 -25 496 10o
Assured 1.9 AGO 25.41 +0.87 +16 2.8m 5o
AtlasFinl
AFH 18.04 -0.59 +28 56 16
Aviva
3.1 AV 16.69 +0.19+252 829 10k
AXISCap 2.0 r AXS 57.32 +0.02 -34 554 12o
Berkely .9 r WRB 56.20 +0.04 +62 1.3m 16o
Brwn&Br 1.3 r BRO 33.63 +0.01 +29 884 23o
CNOFncl 1.6 r CNO 17.76 -0.04 +8 1.7m 13o
ChinaLi
1.8 LFC 18.15 -0.31 -45 322 17
Chubb
1.8 r CB 125.4 -0.65 -64 839 15o
Cincinnati 3.3 CINF 55.25 -0.30 -33 426 17o
CNAFncl 2.6 CNA 38.84 -0.22 +4 112 14o
Employe 1.0 EIG 24.98 -0.78 -6 107 15
Enstar
ESGR 158.6 -1.31 -5 30 13k
ErieInd 3.2 ERIE 85.68 -0.49 -8 34 26
EverstRe 2.1 r RE 184.0 -0.43 -4 283 7o
FBLFncl 2.8 FFG 56.70 -1.01 -36 29 12
FedrtdN .6 FNHC 24.73 +0.39 +51 190 8
FidelNatlF 2.1 r FNF 39.17 -0.79 +20 1.4m 19o
FirstAm 2.5 FAF 40.62 -0.79 -44 471 15o
Gallaghr 3.1 AJG 47.46 -0.40 -34 642 19o
Genworth
GNW 5.22 -0.43+320 26m ..o
HCIGro
2.9 HCI 41.03 +1.17+112 221 6o
Hanover 2.0 THG 80.93 -0.59 -38 126 14o
Hartford 1.8 HIG 47.69 +0.22 -22 2.8m 12o
HCCInsur 1.5 r HCC 77.26 -0.04 -41 862 19
HoraceM 2.9 HMN 34.88 -0.14 -17 107 15o
ING
2.0 ING 16.41 +0.04 +72 5.5m 13o
Infinity 2.2 IPCC 77.82 +0.12 -3 33 15
Kemper 2.5 KMPR 38.05 -0.23 -40 83 22
Lincoln 1.4 r LNC 56.20 -0.15 -10 1.6m 9o
Loews
.7 L 37.97 +0.27 +6 1.5m 17o
Maiden 3.1 MHLD 16.68 +0.19+109 713 10o
Manulife 3.1 MFC 17.81 +0.18 -6 1.9m 11o
Markl
MKL 881.5 -10.98 +14 56 26o
MarshM 2.1 r MMC 57.83 -0.46 -25 1.4m 19o
Mercury 4.5 MCY 54.67 -0.53 -38 112 28o
MetLife 2.7 r MET 55.51 ... -36 3.8m 9o
Nationa .4 NGHC 21.73 +0.14 -58 94 15o
NavigGrp NAVG 77.31 -0.64 -18 34 14
OldRepu 4.5 ORI 16.51 -0.20 +19 1.4m 15o
Partner 2.0 r PRE 138.1 -0.28+135 865 9o
Primeri 1.6 r PRI 41.18 -3.38+115 894 12o
Principal 2.7 r PFG 55.56 -0.20 -19 1.1m 12o
Proassur 2.6 r PRA 48.37 -0.20 -39 136 16
Progres 2.2 PGR 30.49 -0.25 -21 3.3m 13o
Prudent 2.6 r PRU 90.66 +0.80 +51 3.5m 9o
Prudentia 2.4 PUK 47.80 +0.17 -33 173 16
RLI
1.4 RLI 55.59 -0.28 +4 168 20o
Radian
.1 RDN 18.28 +0.01 -3 2.4m 14o
Reinsinsr 1.5 RGA 95.98 -0.55 -33 220 10o
Renaissa 1.1 r RNR 105.8 -0.87 -38 212 9
Selectiv 1.8 SIGI 30.83 -0.55 -33 128 11o
Stancorp 1.1 SFG 114.3 ... -31 219 18o
StateAu 1.7 STFC 23.68 -0.57 -24 37 10o
Stewart
.6 STC 39.92 -0.55 -25 70 27o
SunLife
4.4 SLF 34.51 +2.05+116 1.1m 9o
Symetra 1.8 SYA 24.47 -0.65 -25 289 14x
Torchma .9 TMK 62.18 -0.51 -22 538 15o
Travele 2.3 r TRV 105.5 -0.62 -22 1.5m 9o
UnitedF 2.4 r UFCS 36.51 +1.06 +98 118 12
UnitedI 1.5 UIHC 13.58 -0.79 +21 255 11o
UnvrslAmer UAM 9.10 -0.33 +14 265 99
UnivInsu 1.2 UVE 28.29 -2.06+176 872 11o
Unum 2.1 r UNM 35.30 -0.22 -38 894 9o
Validus 2.8 r VR 46.30 -0.90 +18 646 9o
Willis
2.7 WSH 46.32 -0.82 +5 971 18o
XLGroup 1.6 XL 38.85 -0.01 +6 2.9m 11o
11. FOOD/BEV
Daily
Jan. 1
-1.0% Change
+7.68%Since
89 84 92 C B 48.17PinnacleF 2.1 PF 45.00 -0.30 +54 1.9m 25o

93 83 95 A C 52.57WhitwFds WWAV 50.61 -1.55 +67 2.6m 50
36 46 45 D D 53.9
76 73 61 A B 32.7
42 62 29 E B 27.3
92 91 94 A B- 60.7
86 69 90 C B 57.6
73 43 82 B B NH
53 76 29 C D 24.1
80 61 66 B B+ 45.0
30 29 23 D C- 112
85 54 89 C B+ NH
85 62 92 C A+45.5
82 71 85 D B+ 33.7
94 75 85 A A- NH
53 60 35 D B 21.5
70 64 71 C C+ 23.6
63 60 53 D B- 100
57 39 81 D C- 41.2
34 20 29 .. B- 25.9
83 74 81 B B NH
97 89 93 B B 70.7
59 74 45 A B- 111
88 89 84 B B 61.3
81 84 82 C B+ 91.8
46 50 26 B B- 14.1
85 70 86 B B- 119
78 51 75 B A+69.9
71 48 70 B B- 97.8
55 44 50 C C+ 15.2
24 26 27 B D+ 22.4
73 60 91 B C- 19.2
31 6 52 C C 15.5
81 81 83 B C NH
53 60 36 B D- 105
74 62 92 D A NH
99 93 94 A A- 155
82 72 77 B B- 27.3
90 55 91 B B 15.9
68 54 70 B B- 100
62 99 33 B D+ 32.6
72 33 91 C B- 55.5
61 99 26 A E 97.5
93 86 95 B B- 57.2
69 64 82 C D+ 70.5
60 46 63 C C 120
76 58 83 C B 33.2
58 60 43 D A 14.3
88 68 96 B B+ 81.2
64 72 79 C C- 34.9
64 35 61 B B+ 92.9
78 79 72 B B- 45.1
59 39 80 .. B+ NH
54 39 75 .. B- NH
ArchrDan 2.3 ADM 47.95 -0.27 -7 3.3m 15o

B&GFoo 4.7 BGS 29.87 +0.05 -38 206 20o
BRFSA 1.3 BRFS 20.19 -0.40 +14 1.5m 19o
CalMneF 2.3 CALM 54.16 -2.73 -15 609 16o
Calavo 1.4 CVGW 54.84 -1.33 -32 84 48o
Campbls 2.5 CPB 50.49 +0.49 +6 1.4m 20o
Chefs'Wrhse CHEF 16.34 +0.14 +27 113 25o
CocaCo 3.1 KO 41.92 -0.20 -12 11m 20o
CocaCoF 2.8 KOF 74.85 -0.45 -51 36 20o
CocaClEn 2.1 r CCE 53.39 +1.55+290 9.5m 19o
ConAgra 2.2 CAG 44.97 +0.22 -25 2.9m 20o
DimdFds DMND 32.23 +0.28 -32 195 30o
DrPepper 2.3 r DPS 82.29 -0.95 +61 1.6m 21o
EmbtldB 2.5 AKOB 17.46 -0.06 -33 29 18
Flowers 2.7 r FLO 21.80 -0.20 +15 804 23
Fomento .8 FMX 91.07 +0.21 +6 324 24o
FreshDe 1.3 r FDP 38.41 -0.60 -28 101 14o
Freshpet
FRPT 16.83 -0.54 -20 267 ..
GeneralM 3.0 GIS 59.55 +0.15 -16 2.6m 20o
HainCelest HAIN 69.60 -0.55 +9 876 39
Hershey 2.3 r HSY 92.20 -0.46 +88 2.0m 23
HormelF 1.7 HRL 60.28 -0.52 -6 682 24
Ingredi 1.9 r INGR 90.18 -0.87 +15 444 15o
Inventure SNAK 9.30 +0.08+129 469 29o
J&JSnac 1.2 JJSF 118.0 +0.36 +4 54 30o
Kellogg 2.9
K 68.86 +0.20 +52 2.3m 18o
LancstrC 1.9 LANC 95.03 -0.33 +30 108 26
Landec
LNDC 13.27 -0.08 -7 70 25o
LifewayFd LWAY 14.97 +0.16 +72 46 83k
MGPIngr .4 r MGPI 15.91 +1.78 +61 160 10o
MarineH 8.7 MHG 12.44 -0.15 -56 38 99
McCormi 1.9 MKC 83.43 -0.11 -26 469 23o
MeadJoh 1.9 MJN 88.06 +0.13 -20 1.5m 23o
Mondlz 1.5 MDLZ 46.81 +0.52+191 24m 25o
MonsterBevMNST.144.9 -9.13+179 3.1m 50
NatlBevrge FIZZ 23.87 ...+220 116 22o
OmegaPrtn OME 15.33 +0.63+288 596 13o
PepsiCo 2.8 PEP 99.2 -0.04 +37 6.2m 21o
PilgrmsP
r PPC 22.55 +0.14 -28 1.2m 6o
PostHoldgs POST 51.66 -1.43 +1 831 ..
SandrFa 1.2 SAFM 71.20 -0.58 -27 363 5
Sanfilippo
JBSS 51.18 -0.67 -8 59 20k
Sensient 1.6 SXT 68.38 -0.14 -34 123 22
Smucker 2.4 r SJM 111.8 -1.73 +58 1.4m 27
Snydrs-L 1.9 LNCE 32.86 -0.12 -8 153 34
SunOpta
STKL 10.99 -0.06 -24 212 28
KraftH
2.8 KHC 79.76 -0.72 -18 3.7m 24
Tootsie 1.1 TR 32.26 +0.01 -25 62 30o
TreeHseFds THS 78.52 -3.46+231 1.5m 25o
TysonFds 1.0 TSN 42.07 +0.67 +13 4.7m 13o
Unilever 2.7 UN 45.94 +0.29 +31 3.1m 22
Unilever 2.9 UL 45.94 +0.11 -7 781 22
12. BANKS
Daily
Jan. 1
-0.8% Change
+7.54%Since
89 91 86 C B- 30.97CapitlBkFinl r CBF 30.00 -0.42

94 88 87 A B- 29.77CustmrsBnc CUBI 25.37 +0.15
96 80 96 C A- 36.07FCBFinalA r FCB 34.22 -0.36
97 95 85 A A- 40.27FirstNBCBk FNBC 38.74 -0.54
98 99 87 A B+ 26.47FranklinFinl FSB 23.96 -0.12
92 85 88 A B+ 64.17HDFCBnk .6 HDB 62.60 -0.46
98 91 93 A A+NH 7HmBanc1.5 HOMB 40.89 +0.09
98 98 81 A A 51.67Indepnd .7 r IBTX 44.91 -0.38
99 99 89 A B 29.57NatlComrc NCOM 26.20 -0.50
98 86 94 A B+ 40.07OpusBa 1.1 OPB 37.91 -1.19
99 84 89 A B 40.07Servisf .6 SFBS 37.95 -0.50
98 95 85 A B+ 155 7Signature SBNY 146.5 -2.98
97 90 89 A B+ 28.87Squar1Finl SQBK 27.26 -0.03
90 84 81 A E 63.77TexasCap TCBI 58.67 -0.50
94 92 90 B B+ 13.67TriStateCap TSC 12.77 -0.04
94 85 91 A C- 35.27WstrnAllinc WAL 33.83 -0.36
+12
-24
-41
-50
-41
-43
+17
-44
-90
-21
-63
-30
+64
-14
-62
-55
102 26
160 14o
167 27
86 12k
37 23
445 30o
251 21o
27 19x
3 33
60 26
53 17
290 22o
218 21
469 19o
26 15
331 19o
97 73 85 A A- NH Ameris
.7 ABCB 28.14 -0.10 +67 211 18o
79 85 75 B D 21.0 AssocBa 2.0 r ASB 19.87 -0.12 -47 500 16o
AvenueFinl AVNU 13.21 -0.06 +14 12 19

BBCNBnc 2.8 BBCN 15.62 -0.10 -43 241 13o
BNCBanc .9 BNCN 23.00 -0.13 -43 65 17o
Bilbao 3.3 BBVA 10.12 +0.07 +54 3.0m 12o
Bradesco 3.1 BBD 7.36 -0.04 +33 13m 4o
BancoCh 4.2 BCH 63.20 +0.04 +15 55 10
BancLat 5.8 BLX 26.58 +0.18 -42 112 9o
BancMcr 2.5 BMA 44.89 +2.37+119 283 6
Santand 4.4 BSAC 20.37 +0.36 +20 462 12
Bancolo
3.3 CIB 38.25 +0.37 +34 366 10o
Bancorp 1.6 r BXS 25.41 -0.11 -42 367 18o
BnkNova 4.4 BNS 47.83 -0.57 +30 1.0m 9
BankofA 1.1 r BAC 17.81 -0.06 -40 48m 12o
BnkHawa 2.7 BOH 67.57 -0.77 -42 135 18o
BkMntre 4.5 BMO 55.85 -0.07 -19 587 11
BkNYMel 1.5 r BK 44.28 -0.12 -26 4.4m 16o
BnkOzar 1.3 OZRK.44.32 -0.85 -54 448 24o
Banner 1.5 r BANR 47.76 -0.73 -17 77 16o
Barclays 2.2 BCS 17.49 +0.04 -44 1.4m 14o
BB&T
2.7 r BBT 40.69 -0.18 -27 3.1m 12o
BBVABanco BFR 16.30 +0.92 +45 277 9
BlueHill .5 BHBK 14.56 -0.02 -40 47 60
BOKFncl 2.5 BOKF 66.94 -0.41 +26 213 15o
BostonP 2.9 BPFH 12.62 ... -38 311 17o
BrynMwr 2.8 BMTC 28.92 -0.42+227 224 14
CUBancorp CUNB 22.96 +0.31 -20 34 21
CandianI 4.9 CM 70.80 -0.14 -19 290 7
CardnlF 1.9 CFNL 23.78 -0.30 -16 132 17o
CathyGen 1.7 CATY 32.48 -0.15 -41 398 17
Centers
.6 CSFL 14.00 -0.15 +65 252 19o
Centrst 2.1 r CPF 22.69 +0.12 +79 709 17o
ChemFncl 3.1 CHFC 33.54 -0.15 -28 79 14
Citi
.3 r C 58.10 -0.64 -20 15m 14o
Citizens 1.5 CFG 26.65 -0.01 -43 4.0m 17o
CityHlg 3.5 r CHCO 48.10 -0.06 -16 55 14o
CityNatl 1.6 CYN 90.05 +0.35+161 983 20o
CobizFn 1.4 COBZ 12.66 -0.18 -60 34 17
Columbia 2.2 COLB 32.67 -0.38 -53 116 18o
Comerica 1.8 CMA 47.27 -0.28 -16 1.8m 15o
ComercB 1.9 CBSH 47.32 -0.32 -41 351 17o
Connect 1.4 CNOB 21.33 -0.08 -56 56 16
Corpban 13 BCA 14.93 +0.07 +45 88 8k
Credico 1.7 BAP 131.0 -0.25 -23 199 12
CullenF 3.0 r CFR 71.42 -0.84 +22 647 15o
CVBFncl 2.7 CVBF 17.73 -0.09 -52 249 20o
Deutsch 2.4 DB 33.94 -0.12 -49 1.1m 29o
Eagle
EGBN 44.46 -0.41 -34 81 19o
EastWst 1.8 EWBC 44.83 -0.50 -31 717 16o
Entrprise 1.1 r EFSC 24.53 +0.29+173 90 15
FNBCorp 3.6 FNB 13.48 +0.01 +34 1.4m 15o
Fidelty 2.1 LION 19.27 -0.13 -23 103 11o
FifthTh 2.4 r FITB 21.23 -0.12 -41 4.1m 12o
FnclInst 3.3 FISI 24.20 -0.08 -39 21 12
FstCitz .5 FCNCA 255.2 -3.20 -68 9 16
FrstCmty 3.1 FCBC 17.84 -0.30 -47 15 11
FrstCons
FCCY 11.55 +0.02 -92 0.5 9
FstFncl 1.9 r FFIN 33.40 -0.49 -40 128 22
FstHori 1.5 FHN 15.95 -0.12 -29 1.4m 20o
FstIntr 2.8 FIBK 28.14 -0.18 +5 98 14
FrstLng 2.7 FLIC 27.79 +0.37 +12 26 16
FrstRpb
.9 FRC 63.55 -0.50 -69 236 20o
Frstmer 3.4 FMER 18.81 -0.14 -6 1.0m 13o
FrstSrce 2.3 SRCE 31.32 -0.47 -40 28 14
Flushing 3.1 r FFIC 20.74 -0.24 -59 42 13
FrstMer 1.7 FRME 26.25 +0.07 -25 98 14
FultonF 2.8 r FULT 13.08 -0.02 -44 1.1m 15o
Glacier 2.7 GBCI 28.49 -0.08 -37 261 18o
GoldmanS 1.3 GS 205.1 -0.61 -40 1.5m 10o
GrtSthrn 2.1 GSBC 41.74 -0.22 +29 42 12
GrtWstB 1.8 GWB 27.09 +0.17 -20 527 14
GreenBancrp GNBC 13.36 +0.08 -74 17 18
GrpFinS 3.4 BSMX 9.06 -0.02 -31 1.2m 13o
GrupoFi .3 GGAL 20.32 +1.20 +61 676 6
Guaranty 2.5 GBNK 16.00 -0.44 -69 17 17
HSBCHlg 5.5 HSBC 45.73 -0.45 -31 1.1m 13o
HncHld 3.3 HBHC 29.15 -0.11 -61 282 13o
HanmiFn 1.7 HAFC 25.86 -0.14 -32 101 18
Hrtland 1.0 HTLF 38.20 -0.32 -44 30 13
HrtgFcl 2.5 HFWA 17.95 +0.33 +40 83 16
Homestrt HMST 21.99 -0.39 -67 56 10o
Huntgt 2.0 r HBAN 11.73 -0.04 -37 5.6m 14o
Iberiab 2.1 IBKC 65.23 +0.11 -60 111 15o
ICICIBa
1.5 IBN 10.22 -0.09 -41 4.5m 14o
Indpndn 2.1 INDB 48.47 -0.48 -42 54 18
IntlBanc 2.1 IBOC 27.23 -0.06 -44 114 12
ItauUni 2.7 ITUB 8.15 -0.16 +3 14m 4
JPMorga 2.6 r JPM 68.25 -0.48 -27 11m 11o
KBFncl
1.8 KB 31.58 +0.10 -49 47 7o
Keycorp 2.0 r KEY 14.81 -0.09 -21 6.8m 13o
Lakeland 2.3 LKFN 42.67 -0.28 -59 19 15
Lakeland 3.0 LBAI 11.36 -0.08 -22 52 13o
Landmrk 2.8 LARK 27.27 -0.47 -67 1 9
M&TBank 2.1 MTB 131.6 -0.62 -21 490 17o
Mainsrc 2.4 r MSFG 22.09 -0.06 -51 24 13
MBFncl 2.0 r MBFI 33.99 -0.33 -61 130 16o
Merct 3.0 r MBWM 20.31 -0.08 -29 32 12
MeridianBnc EBSB 12.93 -0.09 -52 161 28o
MorgnSt 1.5 r MS 38.93 -0.07 -10 7.6m 25o
NtlBHld .9 r NBHC 21.59 -0.25 -43 154 31
NatPen 4.0 r NPBC 10.87 -0.02 -24 610 14
NBT
3.2 NBTB 27.12 -0.23 -53 53 15o
NrthnTr 1.9 r NTRS 77.15 -0.06 -34 748 20o
Nrthrim 2.8 NRIM 25.79 +0.07 -73 12 8
How To Succeed With IBD
IBD TIMESAVER TABLE
1. Market Direction: Read The Big Picture column every day on Whats The
Market Trend? page to stay in step with
the general market trend. This is crucial
since most stocks follow the direction of
the general market averages. You should
only buy stocks when the market is in a
rising trend. You should raise some cash
during correcting markets. The Big Picture highlights key turning points and
tells you every day whether the market is
in a confirmed uptrend or a correction.
2. Stock Ideas: IBD is filled with features
to help you find potential winners. Be
sure to check out the IBD 50 every Monday and Wednesday to see the markets
top 50 growth stocks, complete with
commentary on those that may be nearing
a potential buy point. Each day youll find
candidates in Stocks On The Move and
Stock Spotlight. Also, examine the Sector
Leaders featured in the NYSE & Nasdaq
Research Tables. These stocks must pass

rigorous fundamental tests and have a
strong record of beating the S&P 500
during market uptrends.
3. Validate: Before buying any stock, go
to Investors.com and research it further.
See how the Stock Checkup rates your
company and whether its among the top
5 stocks in its IBD industry group. Read
archived stories to understand the company's strengths, growth prospects and
what sets it apart from rivals. Examine
the stock using IBD Charts to pinpoint a
low-risk buying area. Then add quality
candidates to My Stock Lists and be ready
to act if the stock breaks out in volume.
For more on these stock features and
concepts, set a free session with an IBD
Trainer at www.investors.com/training.
IBD Trainers will show you how to get
the most out of IBD. (Trainers cannot and
do not offer advice on individual stocks.)


52-wk
6 6 6 6 6 High
24 49 5 C E 17.8
93 84 74 B B+ 15.2
88 87 61 B C 14.7
99 93 91 A B+ 19.7
93 96 71 A B 48.9
72 53 72 B B- 90.9
92 81 84 B B 23.0
99 97 92 A D+ 56.0
76 59 81 D B 100
74 94 45 D C- 35.8
98 95 90 A B NH
96 92 91 A B 42.9
71 64 60 A D 61.9
92 78 80 B B+ 20.0
72 64 77 C B- 10.9
87 72 80 B B- 33.9
55 78 30 A D- 76.1
31 30 51 E E 12.6
90 85 90 B D 152
94 59 84 A A 32.9
80 87 74 C C- 28.9
94 74 87 A C 16.3
36 63 21 C B+ 52.6
97 90 80 A B 48.4
95 92 91 B C+ 80.9
56 26 69 C C 19.0
75 55 78 A C 23.0
89 78 83 A B+ 39.0
99 88 83 A A- 31.0
84 83 81 C B- 45.8
85 58 90 C B+ 32.5
66 34 76 C B 17.3
72 38 85 B B- 18.2
84 73 76 B A 57.2
48 69 27 B D+ 53.5
97 69 88 B A NH
95 86 70 A B+ 26.7
71 53 68 C B 25.6
83 72 91 D A- 23.2
69 60 63 C A- 61.0
92 90 69 A B- 18.9
86 55 77 B A+25.0
80 60 84 A D+ 43.4
94 91 86 B C+ 22.2
93 94 67 A A- 14.7
89 79 69 B B 20.9
79 69 72 B B 46.3
83 74 77 B B- 42.3
83 76 86 B D+ 41.3
79 69 75 B B 58.8
74 67 66 A E 36.1
93 88 85 A B 21.0
25 36 26 C C+ 33.0
81 62 84 A D 13.0
91 81 84 B B- 55.8
89 68 80 A D+ 23.0
72 58 80 C C 33.0

Vol% Vol P
OFGBan 4.9 OFG 8.23 -0.06

OldNtlB 3.3 r ONB 14.70 -0.13
Pacific 3.3 PCBK 13.40 -0.06
PacfcPrem PPBI 19.12 -0.45
Pacwest 4.3 PACW 46.52 -0.20
ParkNatl 4.3 PRK 87.31 -1.41
Peapack
.9 PGC 21.95 -0.26
Pinnacle .9 PNFP 51.95 -0.60
PNCFncl 2.1 r PNC 98.54 -0.04
Popular
BPOP 30.69 +0.08
Preferd 1.5 PFBC 32.35 -0.06
Privteb
.1 PVTB 41.86 -0.50
Prosper 2.0 PB 55.05 -0.69
Provide 3.3 PFS 19.68 -0.10
Regions 2.3 r RF 10.57 +0.09
RenaSant 2.1 RNST 32.04 -0.05
RoyalCa 4.3 r RY 58.81 +0.28
RoyalScotlnd RBS 10.81 +0.04
SVBFncl
SIVB 145.4 -2.26
S&TBanc 2.4 STBA 30.61 -0.28
SandySp 3.3 SASR 26.92 -0.39
Seacoast
SBCF 15.10 -0.09
Shinhan 1.8 SHG 35.47 +0.18
SimonsF 2.0 SFNC 45.50 -0.23
SouthS 1.3 SSB 78.62 -0.72
Sthwst 1.4 r OKSB 17.30 -0.21
StateBa 1.2 STBZ 20.32 +0.09
StockYard 2.3 SYBT 36.85 -0.14
Stonegt .5 SGBK 30.68 -0.05
Suntrust 2.2 r STI 44.42 -0.22
Synovus 1.3 r SNV 31.94 -0.34
TCFFncl 1.2 TCB 16.67 +0.02
Talmer .2 TLMR 16.75 -0.22
Tompkns 3.1 TMP 53.62 -0.88
Toronto 3.8 TD 40.26 -0.08
Townbk 2.7 TOWN 18.02 -0.09
TricoBa 2.1 TCBK 24.74 -0.26
Trstmark 3.8 TRMK 24.30 -0.19
UBSGrp 2.3 UBS 22.88 +0.10
UMBFcl 1.7 r UMBF 55.09 -0.68
Umpqua 3.4 UMPQ 17.55 -0.21
UnionB 2.8 UBSH 24.58 -0.26
UntdBnk 3.1 UBSI 40.72 -0.24
UntdCmty 1.0 UCBI 21.05 -0.10
UntFinl 3.6 r UBNK 13.47 -0.07
UivstPA 4.0 UVSP 20.16 -0.12
USBanco 2.3 r USB 45.21 -0.22
WashTr 3.4 WASH 39.67 -0.43
Webster 2.4 WBS 38.62 -0.73
WellsFa 2.6 WFC 57.53 -0.12
Wesbanc 2.8 WSBC 32.66 -0.02
WestBnc 3.3 WTBA 19.41 -0.21
Westpac 5.9 WBK 24.40 -0.91
Wilshire 2.1 WIBC 11.54 -0.04
Wintrust .8 WTFC 53.86 -0.25
Yadkin 1.9 YDKN 21.59 -0.11
ZionsBa .8 ZION 31.01 -0.23
-15 791 20o

+22 652 14
-24 30 14
-52 43 16o
-20 618 16o
+38 34 16
-20 33 16
-30 109 22o
-30 1.6m 13o
-50 761 9o
-29 25 16
-48 265 20o
+13 438 12o
-29 112 14
+23 20m 13o
-26 126 15o
+20 2.0m 11
-40 459 ..o
-12 328 24o
-65 35 16
-17 31 16
+4 124 23
-44 39 4k
-46 75 16
-42 61 19o
-21 37 16o
+24 143 18
-6 31 14
-35 27 17
-37 2.1m 13o
-48 513 20o
-35 729 18o
-57 198 21x
-1 33 14x
-16 1.3m 9
-31 51 15
+39 117 14
-40 257 13o
-16 1.3m 17o
-29 144 19o
-3 1.7m 15o
-6 106 17
-46 240 20o
-62 153 17
-55 57 16
-39 27 13
-48 3.6m 14o
-62 17 15
-40 466 18x
-16 13m 13o
-34 69 13o
-24 12 14
-2 227 12k
-25 376 13
-47 148 17
-41 53 15o
-49 1.7m 18o
Daily
Since
13. MEDIA
-2.0% Change +7.70%Jan. 1
40 51 32 C C 39.3
39 51 32 C C- 37.8
77 97 82 .. C 87.2
44 67 33 B E 64.0
45 67 34 B D 45.0
32 30 41 C C- 13.3
75 59 94 C B 723
95 98 91 A B- 18.1
41 62 41 C E 40.1
51 33 72 E B+ 58.1
48 33 68 E B 58.1
61 41 70 D B+ 40.5
63 41 70 D A 40.2
76 84 75 A C 109
30 9 22 B B- 20.1
42 59 31 B E 57.2
29 30 21 C D- 25.8
50 80 45 D D+ 14.5
20 9 34 D B 17.8
18 9 33 D C+ 17.4
86 75 67 A B 60.3
23 24 41 D C- 22.5
57 71 74 .. C 16.9
46 62 69 .. B- 18.4
49 39 81 D B- 46.3
37 28 56 D C 26.4
54 91 21 A E 83.8
69 75 41 A B- 33.5
57 45 80 A E 46.6
53 51 56 A C- 33.4
25 30 40 E B+ 26.0
70 93 56 B D- 91.3
43 23 72 .. C 14.4
39 70 16 A E 79.1
38 76 9 A E 82.7
35 76 9 A E 82.5
87 88 80 A B- 122
33 62 28 B D- 65.5
21stCen 1.0 FOXA 29.87 -2.05+608 94m 17o

21stCen 1.0 FOX 29.06 -2.10+461 21m 16o
AMCNtwks AMCX 75.01 -3.50+607 3.8m 15o
CBSCIB
1.1 CBS 52.24 +1.82+385 20m 17o
DiscoveryA DISCA 29.88 +1.01+304 12m 16o
EntercomA ETM 10.36 +0.11 +68 72 13
GrahamB 1.6 r GHC 675.7 -10.29 -40 33 15
GrayTV
GTN.14.48 -1.32+497 6.0m 13o
GrupoTe .3 TV 32.81 -0.36 +52 2.9m 43
LibertyA LBRDA 53.73 -0.81 +1 198 ..
LibertyBrdC LBRDK 52.96 -0.74 +7 357 ..k
LibertyA
LMCA 38.26 -0.29+119 2.1m 88o
LibertyMedC LMCK 37.67 -0.38 -15 725 87
McgrwHi 1.3 MHFI 100.6 -1.00 -22 1.0m 23o
MediaGenral r MEG 13.05 -1.59+359 3.5m 33o
Meredith 4.0 MDP 45.33 -1.31 +80 345 13o
NwMed 8.3 NEWM 15.90 -0.36 +47 863 28o
NYTimes 1.3 NYT 12.80 -0.39 +92 1.2m 24o
NewsCorpA NWSA 14.02 -0.58 +29 3.7m 34
NewsCorpB NWS 13.71 -0.49 +38 1.6m 33
Nexstar 1.5 NXST 51.95 -1.99+302 1.2m 21o
Pearson 4.3 PSO 18.50 -0.04 -27 697 18o
RelxNv 5.6 RENX 16.29 -0.30 -74 46 5k
RelxPlc 2.3 RELX 17.10 -0.25 -72 42 6
Scholas 1.4 r SCHL 43.05 -0.23 +71 259 33o
ScrippsEWA SSP 19.65 -1.27+102 1.0m 39
ScrippsA 1.6 r SNI 58.59 +1.05+283 4.4m 13o
Sinclair 2.5 SBGI 26.79 -0.60+259 3.0m 12o
StarzA
STRZA 35.87 -2.17+261 3.4m 13o
Tegna 2.1 TGNA 26.38 -1.07 +66 4.5m 9o
TimeInc 3.6 TIME 21.11 -0.51 +98 1.8m 15o
TimeWar 1.8 TWX 79.15 -0.65+512 22m 17o
TownsqMedia TSQ 13.04 -0.01 -23 25 ..
Tribune 2.2 r TRCO 44.98 -2.54+260 2.5m 9x
ViacomA 3.6 VIA 44.77 -6.90+999 743 7
ViacomB 3.6 VIAB 44.10 -7.31+970 32m 7o
WaltDis 1.2 DIS.108.6 -1.98+695 57m 22o
WileyJo 2.3 JWA 51.72 -0.55 -44 130 15
5 5 5 5 5 52-wk

Vol% Vol P
52-wk
Vol% Vol P
14. BUSINS SVC
Daily
Jan. 1
-1.5% Change
+6.64%Since
99 99 98 B B 36.37AMNHlthcr AHS.33.82
97 93 85 B A NH 7CDWCrp .7 r CDW 39.33
93 82 95 A B- 62.17ComScore SCOR 60.52
92 97 91 A B 57.37Criteo
CRTO.47.17
95 94 95 A D- 76.77EpamSyst EPAM 70.01
98 80 97 A A 34.67Healtheqty HQY.33.07
99 82 97 A B 28.37InstalledBldg IBP 26.38
90 86 89 A B- 86.97Mrgstr .9 MORN 85.90
98 92 87 A A 70.27TeamHlth TMH 66.13
94 93 85 A D+ 79.97Verisk
r VRSK 76.60
97 93 93 B B 53.07Virtusa
VRTU 48.94
53 80 27 A D- 38.6
54 55 36 B B 42.9
84 82 83 D B NH
87 69 87 A A- 105
75 80 50 A B 60.4
85 75 81 B B+ 66.1
86 65 87 B A 61.5
40 29 30 B B 16.5
81 88 78 C B- 32.9
67 79 43 A C+ 63.5
49 45 65 C B- 31.3
80 71 88 B C+ 57.9
80 97 61 A C 91.6
67 85 53 C D+ 46.3
25 69 20 D E 32.5
58 58 56 C B- 92.2
57 73 50 B B- 91.8
84 89 86 C B- 88.2
32 16 69 E B- 11.7
99 93 90 A B+ 69.4
52 34 66 C C- 73.3
48 95 17 A E 43.2
83 79 79 B B 26.6
60 35 80 B D- 223
91 77 95 C A- 13.5
78 64 85 C B+ NH
34 23 69 E C 33.6
39 43 44 .. B 137
41 47 43 C E 20.7
84 66 77 D A 48.9
47 34 48 B E 23.5
80 86 77 C C+ 91.4
44 41 42 D C 44.3
93 71 89 A A 39.4
68 79 72 B C- 48.5
93 88 88 A B+ 172
63 91 40 B E 17.4
24 63 22 C E 37.9
70 88 70 B D- 74.1
87 64 81 A A 92.2
83 73 84 B B 24.0
97 77 99 A A- 35.0
71 51 86 C B- 35.5
59 82 37 B E 32.4
72 67 84 C B- 78.9
53 63 50 C B- 43.7
72 78 54 A B- 143
78 41 87 A B 33.5
48 59 37 B D 195
75 57 77 A C 18.6
87 96 90 C C- 55.4
72 88 66 B B 22.7
17 34 22 C D- 41.5
94 94 93 B B NH
86 84 82 B B 36.3
71 77 53 A B+ 61.7
60 52 76 D B+ 47.2
12 18 18 .. D- 28.7
68 71 63 B C+ 59.0
91 84 80 C B 32.2
72 71 88 D C+ 95.0
92 89 89 A B 70.0
88 88 82 A D+ 113
82 89 89 B B- 72.5
87 85 71 A B- 19.4
91 98 99 A D+ 28.1
75 85 71 C B- 16.7
81 82 69 B B- 49.4
60 71 49 B B 81.0
88 80 89 C B 41.5
46 46 74 D E 15.4
75 53 95 .. A- 19.3
76 69 66 A B- 51.7
59 63 35 B B+ 21.6
26 39 30 B C 27.5
76 57 78 A D 39.8
82 77 76 B C- 56.0
12 34 14 D D+ 24.1
39 38 49 B B- 20.2
69 86 64 C B+ 18.5
79 95 60 A D 63.3
96 84 94 A A- 30.3
71 82 77 C C+ 56.0
-0.35
-0.39
-1.24
-0.64
-0.13
-1.03
-0.63
-0.67
-0.93
-1.39
-0.23
+25 838 31o

+57 1.6m 15o
+44 361 34o
+8 800 39o
+4 435 28o
-59 241 99o
+13 217 38
-23 49 31o
+73 918 26o
+2 963 28o
+90 304 29o
51Job
JOBS 30.05 -0.17 -37 110 17
ADT
2.5 r ADT 33.51 +0.05 -32 1.4m 16o
ABMIndu 1.9 ABM 33.21 -0.03 -2 233 19
Accentu 2.0 ACN 103.1 -1.40 -25 1.6m 21o
AdvisryBrd ABCO 47.94 +0.95+375 1.8m 34o
Allegion .6 ALLE 62.29 -0.59 -14 429 23o
Amdocs 1.2 DOX 58.10 -0.73 +21 752 17o
AmcFstr 5.2 AMFW 12.64 +0.13 -60 56 12
Aramrk 1.1 ARMK 32.14 -0.39 -60 779 20
Barrett 2.3 BBSI 37.53 -1.01 +40 160 12o
BoozAll 2.0 BAH 26.28 -0.83 -20 707 17x
CDKGlo 1.0 r CDK 49.10 -1.58 -35 760 34o
CEB
2.0 CEB 75.66 -1.12 +68 338 17o
CGIA
GIB 38.12 +0.01 +72 348 12o
CRAIntl
CRAI 22.98 -0.44 +9 56 15o
CACIIntl
CACI 81.75 -0.60 +26 142 11
Cimpress
CMPR 68.07 -0.91+158 1.2m 15o
Cintas
r CTAS 87.22 -0.39 -14 472 26o
ClearChannel CCO 9.21 -0.33 +22 194 99o
CognizantA CTSH 67.08 -0.26 +38 4.3m 23o
Compute 1.4 CSC 63.54 -1.87 +51 1.4m 13
Constant
r CTCT 24.90 -0.60 -46 319 20o
Converg 1.4 CVG 23.50 -0.60 +75 1.2m 13o
CostarGrp CSGP 194.6 -3.40 -11 151 87o
CrossCntry CCRN 13.13 +0.57 +30 241 57o
CSGSys 2.1 r CSGS 32.67 +1.98+295 779 14o
DigtlAlly
DGLY 9.28 -0.65 +51 291 ..k
DunBrad 1.6 DNB 116.2 -9.29+164 447 16o
Eastern 2.6 EML 17.03 -0.03 -69 4 14
EmcorGrp .7 r EME 48.10 +0.16 -14 232 19o
EndurancIntl EIGI.16.84 -0.50+126 1.6m 18o
ePlus
PLUS 78.28 +2.28+179 223 13
Examwrks EXAM 35.76 +0.11 +21 450 99o
Exlservice r EXLS 37.44 -0.99 -31 106 20o
Exponnt 1.4 EXPO 43.81 -0.49 -46 71 28o
Factset 1.0 FDS 169.0 -1.84 -10 274 28o
FedSignl 1.7 r FSS 14.36 +0.03 +7 341 13o
GPStrat
r GPX 25.38 +0.13 +8 77 19o
G&KSvc 1.9 GK 66.74 -0.77 -54 44 20
Gartner
IT 89.85 -2.05 -16 336 41o
Genpact
r G 22.68 -0.96 +39 853 21o
Globant
GLOB 31.76 +0.04 -42 158 35k
HlthcrS 2.0 HCSG 35.18 -0.01 -43 206 97o
HlthStream HSTM 26.45 -0.35 -52 82 60o
HuronCons HURN 74.29 -1.52 -25 170 26o
ICIIntl
ICFI 36.14 -0.16 -9 63 15o
IHSIncA
r IHS 124.8 -1.69 +40 379 20o
IMSHealth
IMS 31.00 -1.10+735 7.1m 20o
IBM
3.3 r IBM 156.3 -1.58 -24 3.0m 9x
Infosys 3.9 INFY 17.31 -0.08 -28 3.1m 19o
Insperi 1.9 r NSP 47.51 -0.81 -27 115 23o
Interpu 2.3 r IPG 20.75 -0.40+105 6.8m 19o
IronMtn 6.5 IRM 29.27 -0.54 -28 1.3m 24o
Kforce 1.6 r KFRC 28.00 +0.32+280 643 22o
KornFer 1.2 KFY 33.80 -0.24 -29 230 17o
LamrAd 5.1 r LAMR 54.33 -6.52+498 3.1m 15o
LeidosH 3.0 LDOS 43.23 -0.78 +66 654 15o
MDCPrtn 5.1 MDCA 16.33 -0.31 +2 557 ..
MSASaf 2.6 MSA 49.96 -0.45 -57 74 19o
MYRGrp
MYRG 29.80 +0.85 +51 301 16o
Mnprgrp 1.8 MAN 90.85 -0.10 -1 602 17o
Maximus .3 MMS 64.78 -4.44 +88 622 26o
Moodys 1.2 r MCO 110.3 -1.49 -33 573 24o
MultiCo .3 LABL 64.94 +0.13 0 90 20
NIC
EGOV 18.02 -0.10 -3 206 30
NV5
NVEE 23.70 +0.07 -56 38 25k
Navigant
NCI 15.53 -0.09 +30 243 14o
Nielsen 2.4 r NLSN 46.55 -1.50+124 4.7m 17o
Omnicom 2.8 OMC 72.27 -1.67 +38 2.2m 16o
OnAssgnmt r ASGN 39.06 +0.21 +87 719 27o
PFSweb
PFSW 11.83 -0.17 -55 62 91
PatriotNatl
PN 18.38 -0.55 +38 134 76k
Paychex 3.5 PAYX 47.56 -0.71 +2 2.2m 25o
Perficient
PRFT 16.60 -0.08 -14 135 13o
PitneyB 3.6 PBI 20.87 +0.19 +16 1.6m 11o
PremierA
PINC 35.67 +0.03 -27 156 25k
ProvdncSrvc PRSC 44.17 -2.08 +9 111 25
Graphic 7.6 QUAD 15.71 +0.52 +6 261 12o
Donnele 6.1 RRD 17.01 +0.03 +92 3.1m 10o
ResrceC 2.5 RECN 16.26 -0.03 -15 123 21o
RobrtHa 1.4 RHI 55.72 -0.32 +34 1.1m 22o
Rollins
1.1 ROL 29.45 -0.74 +9 505 43x
Science 2.4 SAIC 52.06 -1.63 -14 202 17o
5 5 5 5 5 52-wk

Vol% Vol P
B7
Key action of NYSE & Nasdaq top rated stocks for busy people. Bolded stocks = 80 EPS &
Relative Strength & IPO within last 15 years. Stocks up with composite 98 or higher boxed.
SMARTSELECT COMPOSITE RATING

EARNINGS PER SHARE
RELATIVE PRICE STRENGTH
INDUSTRY GROUP RELATIVE STRENTGH
SALES+PROFIT MARGINS+ROE
ACCUMULATION/DISTRIBUTION
52-wk
Close
Symbol Price Chg
6 6 6 6 6 High Stock
Vol%
Chg
STOCKS UP
ABMD 94.32 +1.43 +146
AMSG 84.53 +2.26 +161
SCMP 23.83 +1.59 +195
LGIH 23.90 +.69 +317
PBH 48.28 +.23 +245
HOMB 40.89 +.09 +17
97 95 96 B+ B B+ NH Chuy'sHlgs
97 76 98 A A B NH USConcrete
96 94 90 A+B A NH Masco
96 86 91 A A B100 HelenTroy
95 98 90 D+ A B+ NH ExtraSpace
95 96 78 AA C+ 165 FleetcorTech
95 82 85 AB A NH AmerFncl
95 77 99 A+D B NH EnergyFocus
94 95 89 BA C+ 102 IPGPhoton
94 94 93 B B B NH Kforce
94 92 89 BA A NH ConstelatnsA
94 86 90 A+C A NH Ryanair
92 56 93 A+A B NH EmergBio
90 91 94 B+ A D+ 79.4PapaJohns
90 72 99 C A A 26.0Tantech
90 36 97 A+A B 22.3AppliedOptlc
89 69 89 BA A NH BrownForman
89 53 92 AB B NH Maiden
88 93 79 D+ A B NH PublicStor
88 18 99 A+B A 129 Netflix
87 94 93 B D A 104 Tesoro
86 77 91 C+ B B 81.0OrbitalATK
85 95 87 B E A NH HollyFrntier
85 54 89 A+C B+ NH CocaClEn
84 93 86 C A E 38.0 NoahHldgs
84 58 87 B A A+ NH Clorox
83 74 81 AB B NH GeneralMills
82 90 83 B C B+ 51.3 WestrnRfing
82 87 52 B+ B B37.1 FTDCos
82 34 98 A D B+ NH DexCom
81 62 89 B+ B B NH Informatca
80 97 74 D+ B C 243 EssexPrpty
80 81 71 D+ A B 206 SimonPrpty
80 77 95 B E B+ NH AlonUSA
79 80 97 C+ E B+ 30.4 Trinseo
78 97 25 A A C 96.4 YYInc
77 63 90 C+ B B 23.0 BldBear
77 56 95 A B D NH Herbalife
75 81 87 D B B 26.1 GrupoFinan
74 83 78 C+ C B144 HuntgtnIngls
74 62 92 C D A NH Mondlz
73 43 82 AB B NH Campblsoup
73 13 93 A C B+ NH BlackKnight
73 4 99 A+E A+ NH SareptaThera
CHUY 34.41 +.19 +140

USCR 50.96 +6.19 +683
r MAS 26.44 +.24 +76
HELE 90.75 +1.63 +10
EXR 75.34 +.65 30
FLT 159.0 +5.02 +300
AFG 70.81 +.18 +51
EFOI 13.92 +.53 +184
IPGP 94.95 +1.27 +44
r KFRC 28.00 +.32 +280
STZ 124.2 +.83 +28
RYAAY 75.65 +.63 +92
EBS 34.60 +1.87 +114
PZZA 72.51 +1.06 +51
TANH 24.76 +1.33 +19
AAOI 20.95 +1.95 +414
r BFB 110.8 +.12 11
MHLD 16.68 +.19 +109
PSA 207.5 +1.86 18
NFLX 126.5 +2.74 +25
TSO 101.3 +3.15 +114
r OA 76.82 +4.97 +189
r HFC 50.73 +1.25 +62
r CCE 53.39 +1.55 +290
r NOAH 25.12 +1.17 43
CLX 119.4 +.45 +27
GIS 59.55 +.15 16
r WNR 48.35 +3.09 +94
FTD 30.38 +1.08 +113
DXCM 93.31 +7.36 +287
INFA 48.73 +.17 +999
ESS 226.1 +1.65 37
r SPG 189.9 +1.20 +7
ALJ 21.00 +1.01 +132
TSE 29.84 +2.66 +49
YY 61.24 +1.31 47
BBW 20.00 +1.34 +237
HLF 57.56 +8.46 +383
GGAL 20.32 +1.20 +61
r HII 122.3 +5.14 +97
MDLZ 46.81 +.52 +191
CPB 50.49 +.49 +6
BKFS 34.69 +.45 +21
SRPT 34.63 +1.90 +56

52-wk

Vol% Vol P
Servicemstr SERV 36.10 -0.35 +5 1.6m 22o

SmithWes r SWHC 16.51 -0.13 +2 786 17
Stantec 1.3 STN 24.69 -2.99+191 60 13
SturmRu 1.5 RGR 66.05 +3.30+380 708 51o
Supercom
SPCB 10.99 -0.04 -41 121 12k
Superio 1.7 SGC 17.43 -0.64 -76 16 20
SykesEnt
SYKE 25.24 -0.17 +56 216 14o
Syntel
SYNT 43.38 -0.37 +51 374 15o
TASER
TASR.24.45 -0.87 +5 2.4m 52o
TechTargt
TTGT 9.69 -1.23 +99 267 32
TeleTech 1.3 r TTEC 27.60 +0.43 +13 104 18o
ThomReu 3.3 TRI 40.88 -0.31 +22 929 22o
TowrsWa .5 r TW 127.0 -1.93 -33 502 21
TrinetGrp r TNET 17.40 -0.19 +59 1.5m 16o
TrueBlue
TBI 25.01 -0.35 +1 300 13o
TylerTech
TYL.138.3 -3.16 -17 163 58o
Unifirst
.1 UNF 113.4 -0.53 +31 88 18
Vectrus
VEC 26.29 +2.80 +95 190 16
Viad
1.4 VVI 28.91 -0.08 +19 79 14o
VisionChina VISN 11.03 -0.16 -94 5 ..
VoltInfoSci r VISI 9.80 +0.05 -34 44 ..
VSE
.9 VSEC 48.22 -0.08 -19 17 13
WNSHldgs r WNS 29.89 -0.91 +5 242 16o
Wagewrks WAGE 48.29 -0.98 +50 378 46o
Wipro
1.5 WIT 12.52 -0.13 -26 321 21o
WPP 2.6 WPPGY 113.0 -2.28 +36 84 16
Daily
Jan. 1
-0.9% Change
+7.82%Since
15. FINANCE
95 98 96 A B 30.17Avolon
AVOL 28.75 -0.42+107 568 15
KEY DATA: EPS 3 Q Avg ...%, LQ 83%, Next Q 41%, Sales 3Q Avg 35%,
98 98 94 A A- 46.17BlkhkNt HAWK.44.17 -1.28 -10 546 22o

98 89 85 A A- 59.47Evercore 1.9 EVR 57.76 -0.58

91 84 86 A C- 24.87GoldScB 7.6 GSBD 23.66 +0.38
99 99 86 A B- 47.87HFF
HF.40.62 -1.77
98 90 90 B A+65.37Heartlan .6 HPY 62.33 -1.42
97 97 95 A B 104 7Marktxs .8 MKTX 97.93 -1.32
91 88 84 A B- 98.87Masterc .7 r MA 97.16 -1.11
84 93 86 A E 38.07NoahHldgs r NOAH 25.12 +1.17
96 94 81 A A- 65.07PRAGroup PRAA 63.60 -0.02
91 86 83 A C+ 26.87Santnde 2.6 SC.22.92 -0.63
97 90 92 A A- 44.57VantivA VNTV 43.95 -0.06
95 95 87 A B 76.97Visa .7 r V.73.58 -1.40
88 91 93 A D+ 28.27WalkrDunlp WD 23.37 +0.11
87 96 64 A C 51.5
73 91 60 A D 230
67 83 38 A B- 40.5
80 85 78 B B 25.5
56 75 33 A E 14.4
79 91 41 A D+ 312
49 62 56 .. C 32.7
67 77 62 D B 25.0
92 96 90 A B+ NH
57 79 35 A D- 16.1
53 88 31 B E 94.9
+47 615 20o

-50 73 14k
+63 400 20o
+80 374 38o
-31 155 42o
+9 4.1m 29o
-43 385 16o
-5 323 15
+30 2.6m 8o
+14 1.3m 21o
+11 7.7m 28o
+21 450 10o
AerCap
r AER 46.22 -0.53 -27 2.3m 8
AffilMangers AMG 209.6 -2.45 -55 173 17o
AirLease .5 AL 35.03 -0.12 +32 823 14
Aircast 3.7 AYR 23.69 +0.12 +59 550 9o
Alcentra 11 ABDC 11.91 -0.21+104 102 7k
AllianceData r ADS.269.5 -6.09 -33 306 19o
AlliBer 7.0 AB 27.55 -0.83 +10 261 14x
AllyFinl
ALLY 22.19 -0.16 -32 2.6m 12o
Amerco
UHAL 368.2 +7.22+114 59 16o
AmCapital ACAS 13.66 +0.71+453 7.1m 18o
AmerExp 1.5 r AXP 75.00 -0.59 -23 4.5m 13o
5 5 5 5 5 52-wk

Vol% Vol P
Vol%
Chg
STOCKS DOWN
99 99 99 A A A NH Abiomed
99 89 97 A+A B+ 85.5AmsurgA
99 77 99 A+A A 25.7Sucampon
98 99 96 B+ A A NH LGIHomes
98 96 94 A A B NH PrestigBrnd
98 91 93 AA A+ NH HmBanc
6 6 6 6 6 High
90 69 94 A C 38.9
80 55 93 C B+ 17.0
50 76 27 B C- 34.8
73 35 95 C A- NH
87 95 64 A C+ 14.4
79 76 89 B C+ 23.7
77 84 76 C B 26.0
65 61 50 A D+ 53.0
94 99 84 A D+ 36.0
50 49 64 B C- 12.6
73 73 77 C C+ 28.8
62 48 70 C B+ 42.6
73 78 73 B B+ 141
28 75 7 .. D- 38.0
73 99 46 B D- 31.5
97 97 92 A B- 145
65 68 66 C C+ 124
51 7 77 D B+ 33.8
86 89 81 C B 29.6
15 13 42 E C- 19.9
28 26 35 E B- 13.0
20 32 14 D D+ 84.1
90 72 94 A A NH
75 88 40 A B- 65.6
69 56 69 A C- 14.2
62 66 70 B D 123
SMARTSELECT COMPOSITE RATING

EARNINGS PER SHARE
RELATIVE PRICE STRENGTH
INDUSTRY GROUP RELATIVE STRENTGH
SALES+PROFIT MARGINS+ROE
ACCUMULATION/DISTRIBUTION
52-wk
Close
Symbol Price Chg
6 6 6 6 6 High Stock
99 99 97 A+B C 200 PaloAltNts

99 98 97 A+A B NH ValeantPhar
99 97 91 A A A 340 Allergan
99 93 96 A+A B+ 605 RegenernPh
99 93 94 A+A A 155 MonsterBev
99 77 99 A+A A+ NH SkechersA
98 95 82 A+A B 194 JazzPharm
98 90 81 A+A B+ 208 Alexion
97 98 83 A A C+ 242 Illumina
97 97 85 B+ A B+ 758 Chipotle
96 97 90 A+A C 190 UnitdThrp
96 50 98 A+A B 112 LigandPhar
95 86 83 A+A B+ 181 Amgen
95 85 87 A B A 47.5 BioRefLabs
92 85 72 A+A B270 ShirePlc
91 82 76 A A C+ 564 IntSurg
90 95 65 A A D 134 Mallinckrodt
90 84 98 C A .. 51.9 FitbitA
89 85 86 B+ B B 99 JackInBox
88 49 96 A+D A 580 Amazon
84 77 44 A+A B141 Medivation
82 85 78 C+ B A75.4 HSN
82 64 96 A+.. C+ 121 Incyte
81 96 30 A+A B480 Biogen
81 89 85 B+ .. B+ 712 Autozone
79 91 41 AA D+ 312 AllianceData
74 34 99 A .. B 104 EaglePharma
72 82 54 C+ C B+ 34.4 EchoGlbLog
71 77 53 C A B+ 61.7 LamrAdvrt
71 15 99 A+.. A84.6 RadiusHlth
70 15 95 A+D C 140 AlnylamPh
69 6 99 A+.. A 137 Ultragenyx
68 86 39 C B B 149 HarmanInd
68 70 38 A+B D153 Mercadolib
66 18 95 A+D C 138 AgiosPharma
62 3 96 A+D D+ 151 Biomarin
61 93 4 A+A D84.1 Shuttershck
61 31 77 A+E B+ 349 InterceptPhrm
53 21 71 B C B291 Tesla
52 3 99 A+E C 197 BluebirdBio
51 69 30 C B B73.3 EnerSys
43 5 90 A+E E 133 GWPharma
35 76 9 B A E 82.5 ViacomB
31 22 14 A D C 41.3 CardiovS
25 63 4 DB C 158 KeurigGrnMt
13 13 9 C D E 27.8 PHH
.. .. 96 C .. C+ 106 PSUltNBio
.. .. 94 C .. D273 SpdrBiot
.. .. 90 C .. C 400 iShaNdqBio
.. .. 63 C .. D+ 59.8 DxSpBioBul3
PANW 174.5 15.78 +108

r VRX 248.4 14.12 +118
AGN 319.5 17.17 +85
REGN 582.5 9.93 3
MNST 144.9 9.13 +179
SKX 154.2 6.14 +76
JAZZ 184.2 7.66 +63
r ALXN 189.7 8.21 41
ILMN 209.7 6.20 +17
CMG 749.6 8.17 31
UTHR 159.7 6.90 4
r LGND 104.6 6.66 +71
AMGN 169.7 6.78 +12
BRLI 37.73 6.27 +37
SHPG 240.4 13.37 +196
r ISRG 524.1 7.00 41
r MNK 98.49 6.02 +431
FIT 44.60 7.04 +72
JACK 91.11 6.03 +238
AMZN 529.5 7.55 +9
MDVN 101.4 6.76 +33
r HSNI 66.67 7.90 +428
INCY 104.4 6.61 +48
r BIIB 316.6 18.81 +75
r AZO 697.1 14.58 18
r ADS 269.5 6.09 33
EGRX 91.54 9.02 +14
ECHO 26.38 6.46 +732
r LAMR 54.33 6.52 +498
RDUS 68.44 7.81 +12
ALNY 119.9 7.86 32
RARE 112.5 7.80 12
r HAR 111.0 7.01 +160
MELI 121.0 10.92 +302
AGIO 100.1 11.80 +80
BMRN 134.7 8.92 +36
SSTK 34.42 16.33 +960
ICPT 240.0 20.15 +33
TSLA 246.1 24.00 +336
BLUE 156.8 9.68 34
r ENS 55.50 5.99 +310
GWPH 106.2 8.09 +113
VIAB 44.10 7.31 +970
CSII 23.22 6.13 +806
GMCR 52.67 22.31 +798
PHH 16.28 7.81 +999
BIB 90.27 8.20 +70
XBI 243.3 13.00 +103
IBB 370.1 16.64 +79
LABU 41.25 7.48 +225

52-wk
6 6 6 6 6 High
76 83 54 A C+ 138
15 13 28 D D- 26.1
52 59 50 A E 17.7
57 57 51 B B- 57.0
49 6 50 B D+ 19.3
61 77 44 A D+ 382
62 75 73 B E 44.4
70 48 77 B B+ 36.3
84 81 83 A B- 55.8
63 92 66 .. B- 39.0
37 46 47 C E 47.0
20 62 7 A E 25.7
81 68 78 A B+ 68.0
39 17 57 C D+ 50.0
53 55 31 A D+ 14.7
41 16 85 E C+ 52.0
62 40 64 B B- 92.1
35 59 24 B E 19.3
86 94 36 A B+ 40.0
68 70 81 E C+ 28.7
64 47 66 B B- 59.1
86 63 89 A C NH
83 78 82 B B- 100
58 49 54 B B- 18.6
90 98 83 B D 42.3
97 95 95 A B+ 277
78 65 84 B B- 30.0
47 69 32 B E 66.8
59 28 88 C D+ 31.5
55 65 43 A C 46.8
91 91 64 A A+46.2
73 97 29 A B- 58.2
93 91 88 A B 104
97 93 92 A A- 71.5
69 81 34 A C 23.5
36 37 55 C E 10.9
67 59 71 A C 35.8
68 63 74 B B- 69.0
50 61 25 A C- 19.5
83 79 76 A B- 46.3
87 86 88 A B 89.2
95 96 78 A C+ 165
57 41 67 B B 16.3
30 63 23 B E 59.4
75 97 55 A D+ 15.5
55 87 25 B B- 66.8
94 86 93 A A- 114
55 73 48 A E 18.4
70 71 47 A C- 51.2
27 54 7 B B- 42.4
35 2 81 E C- 14.7
82 60 99 D D+ 29.9
74 53 96 D C+ 46.0
89 92 78 A B 242
82 83 87 C D+ 37.7
63 69 46 A B- 42.1
33 59 18 B E 32.1
34 77 6 C C- 13.9
74 80 69 A E 19.0
26 41 25 C E 13.8
79 79 67 A B+ 25.0
63 66 68 B D- 49.7

Vol% Vol P
Amerpri 2.2 AMP 123.7 -1.47 -33 838 13o

ApolloM 11 APO 20.14 -0.08 -13 789 53o
AresCap 9 ARCC 16.04 +0.11 -20 1.1m 10o
ArtsnPt 5.1 APAM 46.73 -0.11 -41 122 15o
BBXCapital BBX 15.87 -0.55 -77 8 36o
Blackro 2.6 r BLK 333.1 -1.62 -10 584 16o
Blackst 7.4 BX 38.44 -0.51 +33 5.4m 15o
BlockH&R 2.3 HRB 35.17 -0.66+128 6.5m 20
Broadri 2.0 BR 54.10 -0.26 +62 951 23
BrkfldAs 2.1 BAM 34.77 -0.15 +2 1.2m 10
Brookfi
5.1 BIP 41.28 +0.57 +29 264 36o
CAIIntl
r CAP 13.10 +0.17+255 328 4o
CBOE 1.5 r CBOE 62.90 -0.12 -17 448 27o
CITGroup 1.3 CIT 46.71 -0.13 +11 1.6m 14o
CMFina 11 CMFN 11.64 -0.16 -31 23 8
CapSW .4 CSWC 48.55 +0.07 -24 26 ..
CaptlOne 2.0 r COF 81.14 -0.72 +1 3.2m 11x
CapitlaFi 12 CPTA 15.01 -0.14 -26 62 10k
Cardtronics CATM 34.99 -1.36 -8 377 13o
CashAmer .8 r CSH 26.00 -0.68 +33 357 27o
CassInfo 1.6 r CASS 51.05 -0.16 -15 28 25
CharlesSc .7 SCHW 35.10 -0.28 -19 6.3m 36o
CMEGrp 2.1 CME 97.09 -0.80 -22 1.1m 26o
Compass 8.5 CODI 16.91 +0.31 +27 130 3o
CoreLogic r CLGX 38.20 -0.78 -41 440 21o
CreditAcpt CACC 232.2 -6.01 -49 58 17o
CreditSu 2.6 CS 28.98 -0.18 -46 757 12o
Discover 2.1 r DFS 53.59 -0.88 +50 4.6m 10o
ETrade
ETFC 29.67 +0.39 +1 3.6m 27o
EatonVa 2.6 r EV 38.57 -0.16 -26 507 15
EncoreCap ECPG 42.57 -0.97 +5 231 9
Envestnet
ENV 44.61 -1.51 +30 405 53
Equifax 1.1 r EFX 102.3 -1.21 -23 471 24o
Euronet
EEFT 67.87 -0.82 -19 217 23o
Evertec 2.0 r EVTC 19.83 +1.34+174 604 11o
FSInves 8.9 FSIC 10.04 -0.07 -21 542 10
FedInvs 3.0 r FII 33.66 -0.27 -40 294 22o
Fidelity
1.6 FIS 64.68 -1.06 -54 586 21o
FidusInv 10 FDUS 14.24 -0.02 0 48 8
FinclEn .7 FNGN 40.36 -5.17+610 2.0m 43o
Fiserv
r FISV 87.05 -1.49 -24 901 24o
FleetcorTech FLT 159.0 +5.02+300 2.3m 27o
FlyLeas
6.9 FLY 14.41 -0.09 -2 250 8o
FrankRes 1.3 BEN 44.71 -0.48 +15 2.6m 11o
Garrison 9 GARS 14.66 -0.11 +17 55 8
GATX
3.0 GMT 50.62 -1.93 +59 575 10o
GlobalP .1 r GPN 112.5 -0.79 -7 492 23o
GolubCap 7.7 GBDC 16.61 +0.55 +12 177 12
Greenhi 4.5 GHL 39.72 +0.43 +55 523 23o
HEEquip 5.9 HEES 16.83 +0.51 -30 360 12o
HRGGroup
HRG 14.11 -0.31 -38 512 ..
ImpacM
IMH 20.75 +0.17 +29 216 8
InterBr
.9 IBKR 42.94 -0.36 -36 423 99o
Intercont 1.3 ICE 237.0 -0.54 +30 734 22o
IntlFcstone INTL 26.74 -0.14+151 318 12o
Invesco
2.8 IVZ 38.60 -0.13 -17 2.5m 15o
InvTech 1.6 r ITG 17.85 +0.70 +44 624 12o
JGWentwrth JGW 6.08 -2.31+404 614 2o
JanusCap 2.2 JNS 16.19 +0.03 -16 2.2m 17o
KCGHldgs
KCG.10.31 -0.09 -42 352 4o
KKR
7.2 KKR 23.25 -0.55 +31 3.0m 15o
LPLFncl 2.3 r LPLA 43.74 +0.08 +54 1.6m 18o
5 5 5 5 5 52-wk

Vol% Vol P
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
4
1
1
55
1
5
71
58
87
10
13.84
8.19
3.57
27.21
6.88
6.49
17.81
34.24
108.6
17.08
+238
+88
+186
+133
+90
+39
40
1
+695
+537
56
78
7
86
32
80
39
35
76
43
21
14
20
55
6
17
59
58
88
29
8
3
2
56
4
10
80
60
80
16
E
E
E
B+
E
D
B
B
B
E
Transocean Inc
Chesapeake Energy
Denbury Resources
Emc Corp
Barrick Gold
Petroleo Bras Adr
Bank Of America
At&t Inc
Walt Disney
Sunedison Inc
+1.50
+1.16
+0.46
+0.36
+0.34
+0.17
0.06
0.33
1.98
5.79
38.07
44.77
32.65
34.01
31.09
38.49
47.52
32.70
57.11
73.86
Most Active Nasdaq Stocks
95
72
77
9
9
97
25
83
16
24
Closing
Vol
Price Change (mil)
Vol%
Chg
EPS Rel
Rnk Str Stock Name
88
84
29
75
65
86
98
..
40
35
126.5
3.91
29.01
115.1
46.62
58.76
95.12
110.5
29.87
44.10
+25
+51
19
+11
14
+194
+44
+53
+608
+970
74
66
76
3
..
13
36
31
36
33
99
76
30
63
66
70
92
76
32
9
A
B
E
E
D+
C
B
D
C
E
Netflix
Sirius X M Holdings Inc
Intel
Apple Inc
Microsoft
Comcast Cl A
Facebook Inc Cl A
Pwrshrs Qqq Trust Sr 1
21st Cen Fx Cl A
Viacom Inc Cl B
Top Fidelity Sector Funds

YTD 4 Wk
% Chg % Chg
1. Biotechnlgy
2. Pharm
3. Health Care
4. Medcl Dlvry
5. IT Services
6. Retailing
7. Leisure
8. Med Eq & Sys
9. Consmr Disc
10. Banking
+ 25%
+ 19%
+ 15%
+ 15%
+ 14%
+ 14%
+ 11%
+ 10%
+ 7%
+ 6%
+ 0%
+ 2%
+ 2%
+ 1%
+ 3%
+ 7%
+ 3%
+ 2%
+ 1%
+ 2%
+2.74
0.01
0.11
0.27
0.96
1.05
1.32
1.80
2.05
7.31
Closing
Price
Net
Up
Vol%
Chg
HLF
MLR
VEC
KORS
SM
TSE
KOP
GTS
HOS
TNH
57.56
21.09
26.29
43.77
36.99
29.84
21.37
23.43
20.49
112.8
+8.46
+2.97
+2.80
+4.28
+3.30
+2.66
+1.87
+1.87
+1.59
+8.73
+383
+125
+95
+165
16
+49
+342
+96
+69
+71
Nasdaq Most % Up In Price
Cmp EPS Rel Acc

Rtg Rnk Str Dis Stock Name
18
79
51
96
59
91
94
..
51
76
Symbol
Herbalife Ltd
Miller Industries Inc
Vectrus Inc
Michael Kors Ltd
S M Energy Co
Trinseo Sa
Koppers Holdings
TripleS Mgmt Cl B
Hornbeck Offshore
Terra Nitrogen
24.61
42.31
27.78
52.58
26.98
38.11
42.08
41.92
93.73
32.29
Top Sector ETFs
SPDR S&P Biotech

IS Nasdaq Biotech
PS Dyn Phara
FrstTr NYSEArc Biotch
FrstTr DJ Internet
FrstTr Health Cre Alph
VG Health Care
PureFnds ISE CybSec
IS US Healthcare
SPDR Health Care
53
19
98
89
75
97
97
67
7
6
Symbol
Closing
Price
Net
Up
Vol%
Chg
N N Inc
NNBR
Freightcar America
RAIL
U S Concrete Inc
USCR
Hortonworks Inc
HDP
Proshr Ultpr Sht Nsdq Bi ZBIO
Dermira Inc
DERM
Applied Optoelectronics AAOI
Nxstage Medical Inc NXTM
Sears Holdings Corp
SHLD
Stratasys Ltd
SSYS
25.27
20.98
50.96
27.31
21.02
24.43
20.95
16.65
23.34
30.61
+3.64
+2.83
+6.19
+3.16
+2.40
+2.35
+1.95
+1.54
+2.00
+2.61
+77
+302
+683
+513
+214
+999
+414
+321
+17
+104
Groups Highest % Of
YTD Stocks At New High
Symbol % Chg
XBI
IBB
PJP
FBT
FDN
FXH
VHT
HACK
IYH
XLV
+30%
+21%
+19%
+19%
+17%
+13%
+12%
+12%
+11%
+10%
Food-confectionery
Trnsprttin-airlne
Soap & clng preparat
Beverages-alcoholic
Bldg-cment/cncrt
Food-misc prep
Food-packaged
Bev-non-alcoholic
Apparel-shoes & rel
Compter sftwr-dsgn
S&P 400 MDY Close 271.212.65 (0.97%) Since Jan 1, +2.74% N.Y.S.E. Comp Close 10799.548.39 (0.45%)
25%
20%
20%
18%
18%
14%
13%
13%
13%
13%
Since Jan 1, 0.37%
32% of NYSE stocks are above their 200 day moving average price line
Russell2K IWM Close 120.671.67 (1.37%) Since Jan 1, +0.88%

52-wk

52-wk
Vol% Vol P

89 90 69 A B- 59.8
54 85 33 C C 59.2
42 77 13 C C- 29.3
99 75 99 A A 124
38 81 5 A E 19.2
84 65 92 A B+ 68.8
57 68 38 A D- 33.2
71 58 72 B B 27.6
35 61 22 B D- 21.8
14 29 14 B E 38.8
67 94 32 B B 45.5
76 70 65 A C 15.7
69 70 84 C C- NH
40 39 13 C B 37.0
25 27 19 B C- 22.7
38 48 25 B E 48.8
94 71 97 A B+ 20.9
50 44 58 B D- 15.5
52 21 93 E B 20.0
66 77 42 A D 24.9
78 96 75 C B- 20.1
48 13 72 B B- 57.1
33 52 31 .. D+ 14.0
82 64 66 A B- 83.0
75 94 51 A C- 14.6
86 62 68 A C+ 19.7
49 64 25 C B- 59.9
59 79 39 A E 88.6
70 57 70 B B- 41.2
78 76 72 B D+ 61.8
66 90 60 C C- 100
88 77 94 A B- 54.9
87 53 95 A B 18.6
46 60 27 A B- 16.8
73 79 58 A D+ 16.7
64 11 87 B B 54.3
70 75 68 B C+ 81.3
77 56 79 C A- 59.9
57 77 18 C C 15.4
54 59 42 A D- 17.7
77 65 74 A C- 39.1
71 88 54 A C 14.3
66 56 62 B B 20.7
98 96 93 A B 47.8
41 57 26 A E 27.8
42 96 10 A E 119
62 73 41 B D 39.3
65 72 36 A C- 119
43 58 37 B D 57.3
67 53 76 B B 22.8
79 79 57 A C 68.1
96 87 97 A B- 26.2
44 90 8 B D- 96.2
65 11 95 C B 25.5
Lazard
2.6 LAZ 53.62 -0.66 +18 881 14o
LeggMas 1.7 LM 48.11 -0.87 +13 1.4m 11o
Lendingclub
LC 14.03 -0.37+138 11m 99o
Lendingtree TREE 113.4 -4.58 -11 249 52
Lifelock
LOCK 7.69 +0.02 -35 2.3m 16o
MSCI 1.3 r MSCI 66.51 -1.09 -8 515 32o
MainStC 7.5 MAIN 28.71 -1.18+305 871 13
Markit
MRKT 26.63 +0.05 -65 205 17
Marlin 3.7 MRLN 15.31 -0.46 -53 15 10
Mcgrath 4.0 MGRC 24.87 +0.07 -1 96 15o
MobileM 2.1 MINI 35.05 -0.13 -22 198 27o
Monroe 9 MRCC 14.41 +0.11 +60 97 8k
NdaqOx 1.9 NDAQ 52.78 +0.31 +62 1.5m 17o
NatnstrMtg NSM 17.71 -0.92 +8 1.8m 9o
Navient 4.2 r NAVI 15.37 -0.24 +45 3.5m 5o
Nelnet
1.0 NNI 38.90 -0.07 +19 148 6
Net1UEPS UEPS 20.05 +0.01 -10 239 7
NewMtnFn 9 NMFC 14.64 +0.08 +15 239 10o
Newtek 4.6 NEWT 18.82 -0.39 -34 43 ..
Nrthstr 2.1 r NSAM 19.37 +0.73 +90 3.5m 33o
OMAsst 1.8 OMAM 17.81 +0.75 -54 180 18
Oaktree 4.4 OAK 53.03 -2.33 +39 251 22x
Och-Zif
9 OZM 10.96 -0.65+173 1.4m 9o
Orix
1.4 IX 73.44 -1.35 -67 9 9
Pennant 8.4 PFLT 13.60 +0.05 -13 50 10
PennymacFinl PFSI 17.44 -0.54 -26 47 9
PiperJaff
PJC 44.82 +1.19 +12 146 10o
PriceTr 2.7 r TROW 75.89 -0.59 -20 1.2m 16o
QiwiPl 5.5 QIWI 28.82 -0.15 +54 643 18
RaymndJ 1.2 RJF 58.85 -0.57 -35 399 16o
RyderSys 1.8
R 91.55 -0.36 +15 794 15o
SEIInvst .9 r SEIC 54.42 -0.22 +48 964 28o
SequentlBrd SQBG 17.09 -0.23 -49 102 61
Silvercre 3.6 SAMG 13.27 +0.04 -77 11 25k
SolarSr
9 SUNS 15.58 -0.15 -35 18 12
Springleaf LEAF 45.94 -5.21+210 1.6m 14o
StateSt 1.7 r STT 78.35 +0.25 +29 2.7m 14o
StifelFncl
SF 54.82 -0.48 -43 249 20
StonegtMrtg SGM 8.74 -0.65+111 49 38
TCPCap 9 r TCPC 15.36 +0.09 +28 200 7o
TDAmtr 1.6 AMTD 37.17 -0.30 +34 3.0m 25o
THLCred 11 TCRD 11.92 +0.04 -10 95 8
TpgSpec 8.7 r TSLX 18.00 ...+124 190 9
TotalSys .9 TSS 46.72 -0.82 -22 794 20o
Triangl 11 TCAP 20.04 -1.19+241 333 9o
UntdRental
URI 65.66 +0.19 -24 2.3m 8o
Verifone
PAY 32.50 -0.46 -38 837 18
WEX
WEX 100.4 -1.51 -41 214 20o
WaddllR 3.9 WDR 44.40 -0.35 -61 272 12o
WestrnU 3.0 r WU 20.37 +0.04 +78 9.7m 12o
WtwdHd 3.4 WHG 59.52 +0.12 +95 28 10
Wisdmtr 1.3 WETF 24.66 -0.80 -24 2.5m 56o
WrldAccpt WRLD 51.34 -0.09 -40 192 4o
Xoom
XOOM 24.78 +0.02 +81 1.7m 79o
6 6 6 6 6 High
38 58 33 B D+ 37.5
58 58 60 B B 36.5
66 59 79 B D- 74.0
41 59 37 B E 48.3
36 93 14 A E 95.6
72 66 81 B C+ 75.0
58 20 95 .. B+ 29.0
13 25 15 D C- 42.0
40 2 81 E B+ 199
43 38 53 C C- 75.5
25 43 27 D D+ 78.3
28 56 22 E D 19.9
57 54 61 C B- 32.9
84 50 91 .. A+26.5
95 74 96 C A- 20.3
86 91 70 B C- 65.0
86 91 72 B D- 64.7
76 48 86 B B- 32.5
80 81 64 B B+ 80.8
95 99 98 C B 70.8
30 54 40 D B- 56.0
37 41 30 D D- 13.3
38 37 76 .. D+ 21.0
38 22 29 B D- 23.4
22 11 19 C B+ 8.5
58 21 96 D B 20.3
39 6 51 E C 23.2
55 54 76 D D+ 13.3
64 57 83 B B 83.8
48 79 57 C E 23.2
98 76 97 B B 24.4
76 45 82 A B- 20.3
16 31 14 B E 11.4
98 87 91 A A- NH
47 77 30 E B+ 17.6
39 90 30 D E 15.8
47 29 53 B C+ 57.1
47 5 79 E B+ 58.7
41 5 73 E B- 54.7
33 22 25 B D 18.6
20 20 14 B C+ 18.5
72 90 66 B A- 70.3
65 50 91 D B 39.7
63 35 92 D B+ NH
37 23 69 E C+ 18.8
37 41 33 B D+ 79.0
50 37 41 A B+ 41.5
63 49 74 D B 126
33 36 28 B E 27.5
90 86 88 B B+ 37.6
39 56 25 C C+ 31.8
30 17 56 D C- 21.7
77 66 96 B D- 33.9
13 33 12 D D+ 30.1
66 24 93 D B+ 42.0
34 44 24 B C+ 26.4
61 39 88 D B+ 13.7
8 11 13 C E 21.4
44 22 68 D B 16.4
41 41 53 D C+ 48.8
73 77 79 E B+ 30.8
64 79 46 A C 38.9
85 59 93 B B+ 194
15 10 25 C D- 16.7
84 80 77 A C+ 50.0
65 77 53 D B+ 40.9
55 85 41 A E 51.7
74 77 64 C C 68.8
38 48 26 C E 8.1
52 26 81 D B 39.5

Vol% Vol P
Arris
ARRS 27.89 -1.31 +76 2.9m 10o
AT&T
5.5
T 34.24 -0.33 -1 33m 13o
Atlntic 1.6 ATNI 71.54 -0.77 +12 62 24
BCE
4.9 BCE 41.37 +0.30 +28 1.3m 12o
Belden
.4 BDC 57.05 -1.66 +64 587 12o
BTGroup 2.5 BT 72.99 +0.27 -2 129 15
Cablevi
2.3 CVC 26.53 -1.07 +97 6.6m 26
Century 7.7 CTL 27.93 -0.63+149 14m 20o
CharterCmm CHTR 187.3 -1.30+152 4.3m ..o
ChinaMb 2.6 CHL 64.12 -0.68 -43 417 14
ChinaTel 2.0 CHA 54.40 -0.34 -59 26 15k
ChinaUn 2.1 CHU 13.70 -0.07 -30 407 17
Chunghwa 3.9 CHT 31.36 -0.22 +51 183 19o
Ciena
CIEN 23.92 -0.75 -5 2.8m 33
Clearfield r CLFD 19.49 -0.01 +4 74 60o
Comc 1.7 r CMCSA 58.76 -1.05+194 38m 18o
Cmcst 1.7 CMCSK 58.83 -0.86+125 7.1m 18o
Commscope COMM 31.17 -0.37 -53 595 16o
DishNetwk DISH 67.88 -0.34 +34 2.5m 25o
Dycom
r DY 63.34 -1.24 -14 306 32
EchoStar
SATS 47.04 -0.13 -23 116 23o
Ericsson 2.4 ERIC 10.38 -0.14 -28 2.5m 16o
FairpntComs FRP 17.37 +0.15 +4 82 ..o
Finisar
FNSR 16.96 -0.18 -19 1.1m 16
Frontie
8.2 FTR 5.13 +0.02 -33 21m 36o
GenCmm GNCMA 18.79 -0.27 -47 117 ..o
Gogo
GOGO 16.96 -1.33+394 4.5m ..o
HC2
HCHC 7.25 -0.49 +19 267 ..k
Harris
2.3 HRS 82.94 -0.12 -10 821 16
IDT
4.2 IDT 17.13 +0.08 -33 75 11o
Infinran
INFN 23.32 -0.64 -36 1.0m 40o
Inteliq 3.4 IQNT 17.41 -0.32 -49 112 14o
IridiumCm IRDM 6.79 +0.09 +34 1.3m 9o
J2Global 1.7 JCOM 73.69 -0.59+108 468 20o
KTCorp
KT 12.89 -0.05 -46 140 8o
KVHIndus
KVHI 11.27 -0.24 +9 33 27
Level3Com LVLT 49.08 -1.24 +32 2.7m 33o
LibrtyGbA LBTYA 52.42 -1.85 +92 4.0m ..o
LibertyGblC LBTYK 49.04 -1.18 +25 3.4m ..o
LumosNt 4.4 LMOS 12.65 -1.34+303 589 14o
MobilTe 8.8 MBT 8.34 +0.12 +11 2.4m 6
Motorola 2.1 MSI 63.80 -0.24+115 2.5m 21o
NippnTel 1.8 NTT 39.60 +0.09 -36 177 18o
NTTDoco 2.2 DCM 21.73 +0.27 +47 187 24o
Orange 2.9 ORAN 16.58 +0.04 -10 583 43o
Phillipn
3.4 PHI 59.67 -1.52+140 126 15
RogersC 4.5 RCI 34.91 +0.39 -1 496 12o
SBAComm r SBAC 121.5 +0.75 +42 1.3m ..o
ShawCmm 4.6 SJR 20.78 -0.18 +64 674 12o
Shenand 1.3 SHEN 35.54 +0.03 -21 59 23o
SKTelec 3.0 SKM 23.34 -0.33 -13 456 8o
SpokHl 3.0 SPOK 16.57 -0.03 -61 38 19
StrghtPathB STRP 23.26 -0.94 +56 270 64o
TIMPart 1.6 TSU 13.34 -0.15 +26 2.4m 11
T-MobileUS TMUS 40.42 -0.32 -5 4.3m 99o
TelecmA 5.8 TEO 17.46 +0.77 -12 133 7o
TelItalia
TI 13.30 -0.26 -47 131 30
Telefoni 8.9 VIV 12.29 -0.35 -6 3.1m 11o
Telefon
4.7 TEF 15.39 +0.01 +14 1.5m 24o
Telekom 2.2 TLK 43.25 +0.11 +7 134 16
TeleDat 1.9 TDS 29.31 +0.15 -30 339 91o
Telus
3.3 TU 34.18 +0.43 +19 296 13
TimeWar 1.6 TWC 190.2 -1.28 +79 4.2m 26o
Turkcell
12 TKC 11.01 -0.10 -7 265 16o
Ubiqiti
.5 UBNT 32.05 -0.43+133 1.5m 15
USCell
USM 37.78 -0.12 -37 48 23o
Verizon 4.7 VZ 46.63 -0.01 -34 10m 12o
Viasat
VSAT 61.26 -1.15 +15 254 38
VIAV
VIAV 6.12 -0.17 +1 5.1m 11
Vodafone 4.5 VOD 37.94 -0.31 -16 3.0m 45

52-wk
87 70 88 B C+ 22.4 AlliFib .8 r AFOP 18.93 -0.50 +8 208 16o

20 16 30 C D- 27.0 AmerMov 1.8 AMX 19.36 +0.04 -38 2.8m 26o
90 36 97 A B 22.3 AppliedOptlc AAOI 20.95 +1.95+414 1.6m 24o
5 5 5 5 5 52-wk
5 5 5 5 5 52-wk
Daily
Jan. 1
-0.8% Change
+6.31%Since
96 87 88 A B 38.87Broadsoft BSFT 34.49 -1.83 +40 366 22o

95 95 80 A B 32.77NeuStar r NSR 30.77 -0.08 +3 680 6o

Vol% Vol P

Vol% Vol P
Vol% Vol P
Chg Chg 1000 E
52-wk
Vol% Vol P
+44 42m 50o 55 33 63 B D- 48.7 Xilinx 2.9 r XLNX 42.88 +0.17 +45 4.8m 18o
-9 381 49o
Daily
Since
-11 2.0m 25o 20. REAL EST
0.0% Change +3.63%Jan. 1
-17 639 78
-25 205 52o 7IPO within last 15 years and EPS & RS 80 or higher
90 93 80 A C 39.87CBREGrp CBG.37.54 -0.46 -4 1.5m 20o
93 70 84 A B 78.4 Akamai
AKAM 74.42 -1.61 -23 1.2m 29o 92 80 87 A B- NH 7GrupoAe 6.1 PAC 81.93 +0.42 +26 86 17
95 92 96 A B 18.2 Autobytl r ABTL 15.82 -0.10 -10 96 18 97 98 97 A B+ 53.57Marcs&MilliMMI.50.17 -1.53 +69 324 34
73 99 28 A E 57.9 AutohomeA ATHM 36.97 +0.45 -41 648 26o
67 78 24 A D+ 251 Baidu
r BIDU 174.5 +1.72 +13 4.4m 27o 48 48 40 A B- 20.1 AGMortg 13 MITT 17.50 -0.25 +15 255 6o
51 72 6 B D+ 98.3 Bitauto
BITA 37.37 +1.57 +7 984 21 66 84 40 C C- 43.7 Alexandr& .5 ALEX 37.30 -0.20 -20 132 34x
44 56 31 .. B- 14.4 Connecture CNXR 8.59 -0.35 +18 107 ..k 58 44 64 B B- 106 AmerTow 1.8 AMT 98.36 +1.72 +57 3.5m 58o
96 97 89 C A- 288 Equinix 2.4 EQIX 280.0 -0.45 -19 521 75o 43 43 32 A C 23.7 AmCpAy 12 AGNC 19.25 ... -56 2.0m 14o
48 22 38 B B 17.4 EverydayHlth EVDY 11.88 -0.19 -53 84 28k 50 65 41 B C 12.0 AnnalyC 11 NLY 10.09 +0.21 +73 18m 5o
95 91 77 A B- 136 F5Netwrks FFIV 129.9 -2.35 -7 885 20o 39 28 72 E C+ 41.6 Apartmn 3.1 AIV 39.14 +0.13 -20 961 18o
10 ARI 16.87 ... +18 499 9o
77 41 98 D C 25.5 GTTComms
GTT 24.07 +1.62+100 333 ..o 73 71 62 A C+ 17.7 ApolloC
61 36 68 D B- 33.0 GodaddyA GDDY 26.22 -3.25+267 2.3m ..o 81 85 74 B B- 181 AvalonB 2.9 AVB 172.8 +0.39 -22 509 31o
98 84 89 A B 678 GoogleC
GOOG 642.7 -1.10 -28 1.6m 23o 44 28 56 B D+ 31.8 Blackst 7.1 BXMT 29.13 -0.27 -46 516 16o
63 99 18 B E 48.0 GrubHub GRUB.29.19 -0.91 +5 2.8m 66o 50 86 37 C D- 146 BostonP 2.1 BXP 121.0 -0.34 +2 835 33o
60 61 36 A B- 17.0 Chimera 13 CIM 14.20 -0.02 +46 2.9m 5o
82 83 80 B C+ 84.7 IACInte 1.8 IACI 74.28 -2.44 +55 1.3m 23o
53 4 75 B B- 64.4 ConsTom .1 CTO 56.63 -1.37 -48 9 61
34 7 57 E D+ 10.8 Internap
INAP 8.46 -0.22 +8 291 ..o
95 93 90 A B+ 47.8 Collier
.8 CIGI 47.28 +2.61 -42 27 17
55 37 65 D B- 33.2 Interxion
INXN 28.64 +0.58 +1 815 54o
51 48 38 A C- 27.1 ColonyCap 6.5 CLNY 22.68 -0.08 -16 933 16o
43 12 52 D C 38.4 LibrtyTripA LTRPA 28.16 -0.89 -13 719 ..o
66 85 60 C B- 89.4 CrownCs 4.0 CCI 82.04 -0.21 -10 1.8m 55o
70 94 31 A E 276 LinkedIn
LNKD 189.5 -3.19 +21 2.4m 84o
65 77 68 C C+ 82.5 EquityR 2.8 EQR 74.77 +0.27 -12 1.5m 30o
85 82 55 A B- 103 Qihoo360 r QIHU 64.06 +0.06 -79 667 26
80 97 74 B C- 243 EssexPr 2.5 ESS 226.1 +1.65 -37 195 72o
49 90 15 B E 56.2 Rackspace RAX.31.50 -1.51+237 6.1m 39
60 49 68 E B+ 25.9 ForestCity FCEA 22.91 -0.31 -22 1.0m 18
93 76 89 A A- 13.6 Radcom
RDCM 10.21 -0.26 -18 24 22
34 47 24 D B 20.3 Forestar
FOR 12.92 -0.15 +60 370 49o
36 7 50 C C- 61.3 Sina
SINA 40.95 +0.16 -57 1.0m 63
69 77 68 C A- 31.7 GenGrwth 2.5 GGP 27.44 +0.36 -2 3.7m 19o
85 93 28 A B+ 53.4 Solarwinds r SWI.40.51 -0.71 -24 856 20o 81 64 81 A B 45.6 GrupoAeroCtOMAB 42.42 -0.27+151 137 28
49 77 11 B D- 56.0 Twitter
TWTR.27.54 -0.94 +20 27m 99o
91 74 82 A B 157 GrupoAer 2.1 ASR 153.7 -1.82 -35 41 26o
93 73 93 A B+ 25.9 Web.com r WWWW 24.38 -0.20 +43 737 10o 88 72 92 A B 21.5 HannonA 5.4 HASI 19.38 -0.35 -7 172 19
79 71 57 A B- 50.5 WebMD
WBMD 43.22 -0.56 -7 256 37o 39 43 35 B C- 49.6 HCP
6.0 HCP 37.95 -0.63 -1 3.0m 46x
46 46 27 D B- 26.1 WeiboA
WB 14.13 +0.26 -76 240 99 65 89 45 C C- 84.9 HealthC 4.8 HCN 68.49 -0.06 +31 2.9m 45o
64 98 53 D E 18.6 XOGrp
XOXO 14.80 -0.48 0 164 43 30 33 30 C C 24.5 HostHtls 4.2 r HST 18.95 +0.12 +8 8.1m 20o
38 36 26 C D- 52.6 Yahoo
r YHOO 36.46 -0.79 +4 12m 32o
50 39 33 B D+ 160 HowardHghs HHC 132.1 -1.10 -14 113 49
23 42 9 B E 32.1 Yandex
YNDX 13.31 -0.44 +31 3.3m 17o
35 10 64 E B- 21.5 IRSAInv
.2 IRS 16.80 ... -4 66 ..k
27 39 4 B E 86.9 Yelp
YELP 25.38 -0.75 -43 2.4m 72o
93 97 88 A B 179 JonesLa
.3 JLL 176.7 -2.30 -29 231 18o
53 9 69 D B 31.5 YoukuA
r YOKU 20.49 +0.67 -51 1.6m ..
83 89 63 B B+ 28.5 KimcoRl 3.9 KIM 24.82 +0.17 +35 4.0m 18o
78 97 25 A C 96.4 YYInc
YY 61.24 +1.31 -47 774 18
81 89 47 A C 28.3 KenndyW 1.9 KW 24.96 -1.11 +36 630 11o
86 84 55 A C- 18.7 ZhaopinA
ZPIN 14.49 -0.05 -75 55 19
51 91 14 C E 148 Zillow
Z 76.00 +3.58 +21 2.2m 99o 77 77 71 B B- 95.9 Macerich 3.2 MAC 80.07 +0.26 -27 981 7o
55 21 67 B D+ 87.9 Macquar 5.7 MIC 78.56 -2.14 +80 1.6m 6o
36 9 70 B D- 17.9 NewResi 12 NRZ 14.61 -0.61+144 6.6m 6
Daily
Jan. 1 29 26 26 D D- 19.7 NorthStar 10 NRF 15.85 -0.15 +25 8.4m ..
18. ALCOHL/TOB
-0.1% Change
+3.78%Since
78 75 68 A B 17.0 OwensRe 1.9 ORM 14.53 -0.47 -79 12 18k
93 80 83 A B 56.7 AltriaG 3.7 r MO 55.57 +0.10 -14 5.9m 20o
45 44 49 B C+ 45.3 PlumCre 4.3 PCL 41.28 -0.28 -13 819 38o
68 71 73 B C 129 ABuschI 2.3 BUD 121.9 +0.13 -46 795 22o
66 77 53 B B- 47.6 Prologis 3.9 PLD 40.69 +0.21 +11 3.2m 20o
63 94 33 A D 325 BostonBeer r SAM 232.9 -0.37 +1 171 31o
88 93 79 A B NH PublicS
3.3 PSA 207.5 +1.86 -18 526 36o
64 55 72 .. B NH BritAme
3.9 BTI 118.6 -0.74 -14 243 17
50 44 61 D D 49.8 RealogyHdgs RLGY 44.13 -0.22 +59 1.5m 35o
89 69 89 A A NH BrownFo 1.1 r BFB 110.8 +0.12 -11 474 34k
62 66 60 B C+ 55.5 RealtyIn 4.8
O 47.53 +0.15 +1 1.8m 43o
48 24 77 E B+ 23.9 CompCer 1.4 CCU 22.84 +0.91 +7 140 30k
90 97 74 B B 28.8 Reis
2.3 REIS 24.58 -0.26 +2 33 42
94 92 89 A A- NH Constela 1.0 STZ 124.2 +0.83 +28 1.3m 26o
79 66 91 B C- 40.0 RmaxHl 1.3 RMAX 38.61 -0.48 +12 76 29
73 90 60 B C+ 124 Diageo
3.0 DEO 113.8 -0.11 -39 569 17o
31 14 46 C C 135 SLGreen 2.1 SLG 113.8 -0.04 -30 472 99o
42 40 52 C C 79.2 MolsCoo 2.2 TAP 73.76 +3.35+152 3.8m 19o
80 81 71 A B 206 SimonPr 3.0 r SPG 189.9 +1.20 +7 1.4m 39o
63 60 64 .. B+ 90.3 PhillipM 4.7 PM 85.76 -0.13 -44 2.2m 16o
48 61 36 A C- 24.8 Starwd 8.8 r STWD 21.80 -0.20 +2 2.8m 10o
96 83 93 A A- 88.3 Reynolds 3.3 RAI 87.07 -0.89 -31 2.4m 23o
43 38 42 A D- 11.0 TwoHarb 10 TWO 9.81 -0.03 +16 2.9m 10o
80 79 85 .. A- 25.9 VectorG 6.3 VGR 25.36 -0.35 -6 643 37o
69 73 59 A C+ 20.0 UnitdDv 9 r UDF 17.78 +0.03 -77 50 9
46 48 46 B B- 81.9 Ventas
4.7 VTR 66.99 +0.56 +34 3.3m 44o
Daily
Since
19. CHIPS
-1.4% Change +4.28%Jan. 1 44 71 39 C D- 115 Vornado 2.6 VNO 95.17 -0.47 +8 861 45o
36 32 65 B E 15.3 WstrnAs 20 WMC 13.38 +0.24 +35 891 5o
40 49 37 C B 37.0 Weyerha 3.8 r WY 30.66 -0.13 -19 2.8m 29o
99 99 99 A A- 129 7AmbarellaAMBA.113.3 -1.77 -62 1.7m 46
Daily
Since
98 98 93 A E 150 7AvgoTc 1.3 AVGO 123.3 -1.48 +8 4.6m 16
1
21. AEROSPACE
+0.4% Change
+1.04%Jan.
96 85 87 A B- 77.47Cavium
CAVM 67.12 -0.41 -17 661 41o
94 82 91 A C+ 27.17Inphi
IPHI 21.88 -0.30 -37 278 24o 7IPO within last 15 years and EPS & RS 80 or higher
88 92 90 A B 42.87MACOM MTSI.33.31 -0.58 -26 403 21o 89 89 91 B B+ 58.07SpiritAero SPR 56.17 -0.99 -23 867 14o
96 96 89 A C 114 7NXPSemi NXPI 95.73 -1.29 +1 3.5m 17o 88 86 88 A C+ NH 7TransDigm TDG 238.2 -0.46 +47 547 28o
35 46 43 C C 114
72 87 90 C D+ 29.5
65 18 94 B B- 51.9
75 78 74 A C+ 69.0
25 54 19 A E 25.7
78 94 37 A D 54.8
79 84 86 B E 57.7
40 45 46 B B- 53.4
75 94 67 B B+ 16.4
56 36 84 D A- 13.5
61 44 71 B E 23.5
38 95 11 B E 25.3
94 97 80 A D 38.2
40 68 22 B B- 13.8
9 18 14 C E 50.6
59 73 70 C D+ 19.6
39 22 41 A D- 16.3
24 52 21 C D- 30.7
27 34 19 D E 12.2
76 76 82 A C+ 15.2
44 77 11 B E 11.1
15 32 30 D E 20.8
64 73 96 .. B- 45.7
66 28 94 C B- 23.6
29 51 30 A E 37.9
92 85 77 A C 24.5
60 98 11 A D- 26.2
38 54 41 C B- 16.8
25 47 26 B D 73.1
13 24 15 B D- 16.5
58 63 45 A D- 85.7
36 39 37 A D 49.6
66 67 64 B B- 39.7
31 18 30 C C+ 16.8
56 46 74 B B 36.4
75 85 44 B D- 52.8
46 57 37 A C- 52.4
10 16 8 B E 36.6
80 89 83 A C 37.4
93 72 76 A B 56.2
46 22 79 C C+ 13.3
73 85 53 A D 23.6
28 27 39 D E 29.0
53 50 67 A E 13.5
57 80 53 D E 16.8
15 32 15 B E 64.5
47 93 26 A E 88.4
45 59 33 B E 78.5
62 19 77 B B- 15.5
73 73 86 C D 13.8
14 19 16 B D 106
26 51 12 B E 30.0
47 59 35 B E 58.5
68 94 32 A E 37.6
81 98 87 A E 112
4 26 10 E E 27.9
65 93 39 A C- 25.8
45 55 49 B C 21.3
Daily
82 51 74 A C+ 43.7
Jan. 1
17. INTERNET
-0.7% Change
+5.46%Since
53 63 45 A C 60.0
7IPO within last 15 years and EPS & RS 80 or higher 62 48 82 A B- 18.3
16. TELECOM
6 6 6 6 6 High Stock % Yield Symbol Price

98 94 92 A B 99 7Facebook
FB.95.12
92 92 95 C C+ 34.87Gigamon GIMO 25.27
97 84 90 A B 713 7GoogleA GOOGL 670.2
95 85 93 B C 28.07Infoblox BLOX 22.90
98 84 95 A A- 75.47LogMeIn LOGM 71.30

-1.32
-1.35
-3.14
-0.41
-1.64
ASML
.7 ASML 96.36 -2.27 +30 1.4m 22o
AdvEngy
AEIS 26.99 -0.58 +11 295 14o
Altera 1.5 ALTR 49.64 -0.58 -67 2.2m 38x
AnalogD 2.7 ADI.58.87 -1.83 +31 2.9m 21
ApMat 2.4 r AMAT 16.85 -0.18 -18 13m 15
ArmHld .7 ARMH 44.28 -0.17 +47 2.6m 34o
Broadco 1.1 BRCM 49.71 -0.76 +11 12m 16o
CabotMicro CCMP 44.83 +0.20 -7 130 18o
Cascade
CSCD 13.46 -0.21 -34 48 17
Celestica
CLS 13.19 -0.06 -19 406 14o
CEVA
CEVA 17.99 +0.12 +48 199 52o
Chipmos .9 r IMOS 15.69 -0.38 +14 203 8
Cirrus
CRUS 29.53 -0.45 +50 2.2m 10o
Cohu
2.5 COHU 9.59 -0.01 -18 163 8o
Cree
r CREE 25.30 +0.39 -16 1.6m 20
CTS
.8 CTS 18.85 ... -25 67 18
Cypress 4.0 CY 11.11 -0.09 -26 5.8m ..o
Diodes
DIOD 21.77 -0.24 -27 134 15
DSPGroup DSPG 8.43 +0.15 -35 56 24
Entegris
ENTG 14.72 +0.05 +8 879 18o
Exar
EXAR 6.56 -0.41+153 558 17o
Fairchild
r FCS 14.89 -0.18 -37 869 24o
Freescale
FSL 39.24 -0.47 +24 2.2m 20o
IntegSi
1.1 ISSI 21.77 -0.03 -64 216 26
Intel
3.3 INTC 29.01 -0.11 -19 28m 12o
IntegDev
IDTI.19.78 -0.33 -13 3.0m 18o
Invensense INVN 11.25 -0.45+117 4.5m 21o
IXYS
1.3 IXYS 10.99 -0.21 -20 251 11o
KLATenc 3.8 r KLAC 51.95 -0.69 -10 1.3m 17o
KulickeSof r KLIC 10.35 +0.11 -14 461 11o
LamRsr 1.7 LRCX 72.52 -1.53 -1 1.9m 14o
LinearT 2.9 LLTC 41.68 +0.16 +41 3.5m 19o
MKSInstr 1.9 MKSI 35.48 -0.04 +29 332 15o
Marvell 1.9 r MRVL 12.44 -0.42 -3 6.8m 12
MaximI 3.5 MXIM 33.87 -0.43 -30 2.1m 21o
Mellanox MLNX.42.84 -0.64 -51 362 19o
Microch 3.3 MCHP 43.23 -0.60 +10 2.6m 16o
MicronTech r MU 18.72 -0.19 -13 30m 5o
Microsemi r MSCC 32.80 -0.52 -46 330 12o
Monolit 1.6 MPWR 50.91 -0.35 -14 243 29o
NovaMeas NVMI 11.83 -0.27 -30 41 20o
Nvidia 1.9 NVDA 20.45 -0.13+113 16m 14
Omnivision OVTI 24.37 +0.07 -37 381 11
OnSemi
r ON 10.16 -0.15 -30 4.9m 12o
Pericom 1.0 PSEM 11.63 -0.24 -22 80 17
PowrInt 1.2 POWI 38.81 +0.22 -30 203 18o
Qorvo
r QRVO.51.83 -3.00 -7 3.2m 10o
Qualco 3.1 r QCOM 62.84 -1.04 -3 12m 12o
Rambus r RMBS 13.34 -0.19 -39 461 24o
RudolphTech RTEC 12.77 +0.12 +15 232 20o
SanDisk 2.0 r SNDK 58.93 -0.81 -33 2.8m 14o
Semtech
SMTC 17.02 -0.21 -59 400 11
SiliconLab SLAB 43.56 +0.02 -7 320 19o
Silicon 2.4 SIMO 24.27 -1.01 -23 496 11o
Skyks 1.2 r SWKS.85.98 -2.98 +67 6.8m 17o
SunedisnSmi SEMI 12.84 -0.13+153 1.4m ..
TaiwSem 2.7 TSM 21.28 -0.33 +3 13m 10o
Teradyne 1.3 TER 18.90 -0.05 +5 2.4m 14o
Tessera 2.2 TSRA 36.60 -0.05 -9 399 13o
TexsInst 2.7 TXN 50.25 -0.61 -19 5.7m 18o
TowerSemi TSEM 14.21 +0.28 +16 836 5o
5 5 5 5 5 52-wk

Vol% Vol P
46 15 89 .. B- 25.0
34 54 35 B E 77.4
56 81 27 A C 64.6
81 94 74 B D 158
49 67 33 B D+ 13.5
32 24 45 D B- 55.7
56 66 49 C B- 77.6
26 33 19 D C 35.9
21 16 37 D C+ 33.5
24 32 22 D C+ 40.5
21 36 18 C D- 120
53 70 43 B D- 34.5
83 83 81 B B 153
66 90 49 B D 63.7
65 92 53 B E 54.4
89 91 87 B A- 52.9
74 83 78 C B- 144
25 17 42 C D- 46.2
37 35 57 D C- 132
72 67 83 B C 210
41 61 41 D C 79.2
79 78 88 C B 176
86 77 91 B B- 81.0
40 58 33 B E 249
69 59 74 C A- 113
62 79 53 A D- 99
56 61 69 C D- 111
66 82 63 B C 46.9
41 81 30 B E 70.9
Aerojet
AJRD 22.83 -0.02 +48 444 ..o
AstronicsA ATRO 52.97 +0.40+279 599 18
BEAeros 1.5 BEAV 50.48 +0.07 -42 816 18o
Boeing 2.5 r BA 143.8 -1.13 -24 2.4m 18o
CAE
1.9 CAE 11.44 -0.04 -39 23 14k
Cubic
.6 CUB 46.25 +0.33 +95 238 31
CurtsWr .8 r CW 67.25 -0.23 -26 170 18o
DigitlGlobe r DGI 23.50 +0.57 +21 674 99o
Ducmmun
DCO 26.12 +1.52 +75 124 34o
Embraer
.2 ERJ 28.16 -0.03 -45 450 17o
Esterline
r ESL 87.81 +0.07 -67 114 16
FLIRSys 1.4 FLIR 30.75 ... +34 813 19o
GenDyna 1.8 r GD 149.5 -0.36 -45 814 17o
Heico
.3 HEI 54.22 +0.30 -55 116 30
HeicoA
.3 HEIA 44.67 +0.50 -70 44 24k
Hexcel
.8 HXL 51.91 +0.25 +44 810 22o
HuntgtnI 1.3 r HII 122.3 +5.14 +97 591 16o
KLX
KLXI 39.17 -0.16 -32 369 45
L3Comm 2.2 r LLL 115.7 +0.16 +13 703 16o
Lockheed 2.9 r LMT 209.3 -0.17 -8 1.1m 18o
MoogA
MOGA 65.41 -0.46 -3 154 17
Northrp 1.9 r NOC 172.9 -0.81 -24 875 17o
Orbital 1.4 r OA 76.82 +4.97+189 1.2m 9o
Precisi
.1 r PCP 193.8 +1.62 -56 566 15o
Raytheon 2.4 RTN 109.4 -0.62 -25 1.5m 16o
Rockwell 1.6 r COL 85.15 +0.24 +5 946 16o
Teledyne
TDY 103.4 -0.31 -42 116 19o
Textron
.2 TXT 42.91 -0.35 +35 2.2m 17o
Triumph
.3 TGI 53.08 -1.28 -16 477 9o
22. TRANSPRT
Daily
Since
-1.4% Change -6.46%Jan. 1
99 98 97 A A- NH 7Allegia .4 ALGT.224.0 -4.84 +11 211 23o

95 98 96 C C 24.27Jetblue
JBLU 23.27 -0.41 -15 7.5m 17o
45 85 44 E C- 15.7
98 98 95 B A- NH
53 71 39 .. C+ 56.2
49 65 33 C A- 47.5
75 81 66 B A- 77.5
65 89 39 A A- 75.9
46 94 21 A D- 220
57 78 39 B C- 29.2
87 82 98 C C+ 50.7
77 56 99 D C+ 64.7
37 80 27 D D+ 53.5
34 52 12 B E 152
67 99 85 C E 36.8
41 72 30 B C 38.0
93 94 75 B B- 51.1
72 82 54 C B+ 34.4
89 86 74 B A 49.5
66 86 63 B C 185
61 69 56 A D- 57.7
30 66 19 C E 37.5
40 73 19 B D 105
50 99 13 A D+ 78.3
87 93 91 C E 27.7
52 67 41 A B- 28.0
62 90 56 B D 93.5
AegeaM .7 r ANW 11.24 -0.06 -6 177 13

AlaskaA 1.0 ALK 77.75 -1.28 -28 1.1m 14o
American .9 AAL 42.18 -0.78 -41 7.4m 5x
Arcbest .7 ARCB 33.82 -0.03 +8 357 16o
CHRbin 2.2 CHRW 69.67 -0.64 -19 1.3m 21o
Canadian 1.5 r CNI 62.49 -0.37 -30 1.1m 15o
CandPac .7 r CP 156.9 -1.52 -7 1.1m 16o
Celadon
.4 CGI 21.66 -0.09 -40 196 14o
ChinaEAir
CEA 41.77 -0.15 -19 47 12
ChinaSt
.5 ZNH 51.95 +0.47 -60 38 36
ConWay 1.6 CNW 38.18 -0.33 -45 617 16o
CopaHld 4.4 CPA 75.84 -0.02 -32 304 7
CovenantTr CVTI 24.82 +0.80 -9 255 10
CSX
2.4 r CSX 30.43 -0.33 -9 7.1m 15o
DeltaAir 1.2 r DAL 46.04 -0.26 -42 6.5m 12o
EchoGlbLog ECHO 26.38 -6.46+732 2.7m 29o
Expedit 1.5 EXPD 47.95 -0.59 +13 1.6m 21o
Fedex
.6 FDX 169.6 -1.69 -36 1.0m 19o
FrwdAr 1.0 r FWRD 49.05 -0.72 -14 195 24o
Freight
1.7 RAIL 20.98 +2.83+302 577 16o
GeneseWym GWR 73.07 -0.02 +12 610 17o
Greenbri 1.4 r GBX 43.80 +0.07 -39 413 8o
HawHldgs r HA 23.86 +0.49 +11 1.6m 13o
Heartln .4 HTLD 21.52 -0.11 -38 381 21o
JBHunt 1.0 JBHT 82.15 -2.09 -29 935 23o
5 5 5 5 5 52-wk

Vol% Vol P
THE INCOME INVESTOR
CISCO SYSTEMS INC (CSCO)

5035M Shares
78 Comp. Rating
YTD +1%
72 EPS
o$28.21 SOUTHERN CO (SO)
70 RS
19% ROE 890.1M Shares
YTD -8%
44 Comp. Rating
o$45.06 BIOMED REALTY TRUST INC (BMR)
51 EPS
52 RS
54 Comp. Rating
YTD -3%
68 EPS
o$20.80
47 RS
7% ROE
MANUFACTURES SWITCHES, ROUTERS AND OTHER NETWORKING AND COMMUNI- HOLDING CO ENGAGED IN GENERATION, TRANSMISSION AND DISTRIBUTION OF REIT THAT ACQUIRES, OWNS, LEASES AND MANAGES OFFICE AND LABORATORY
CATIONS HARDWARE FOR BUSINESS AND HOME APPLICATIONS.
ELECTRICITY IN AL, GA, FL, MS, NC, SC, TX AND NM.
SPACE FOR LEASE TO LIFE SCIENCE TENANTS.
3 Q's Avg Eps +7%
Eps Due 8/12
Yield 2.98%
Last Qtr Eps +4%`Next Qtr Eps Est +6% Last Qtr Sales -3%
3 Q's Avg Eps -11%
Eps Due 10/27
Yield 4.82%
Last Qtr Eps +10%`Next Qtr Eps Est +350% Last Qtr Sales -8%
Yield 5%
Acc/Dis C+
COCA COLA CO (KO)

4263M Shares
YTD -1%
80 Comp. Rating
61 EPS
Acc/Dis B-
Unable so far to form right side of deep base.
o$41.92 TECO ENERGY INC (TE)

66 RS
Resistance at 40-week line as it works on pattern.
YTD +7%
74 Comp. Rating
54 EPS
o$21.93 SABRA HEALTHCARE REIT (SBRA)

84 RS
9% ROE 63.2M Shares
43 Comp. Rating
YTD -14%
39 EPS
o$26.04
34 RS
7% ROE
MANUFACTURES NON-ALCOHOLIC BEVERAGE CONCENTRATES AND SYRUPS SOLD PROVIDES ELECTRIC SERVICES TO 706,200 CUSTOMERS IN FLORIDA AND GAS REIT THAT OWNS 160 HEALTHCARE RELATED PROPERTIES IN 34 STATES.
TO BOTTLERS AND FOUNTAIN WHOLESALERS
SERVICES TO 867,000 CUSTOMERS IN FLORIDA, NEW MEXICO.
Ann. EPS Growth +2% PE 20 Avg. Daily Vol 12,917,800 Debt 63% Ann. EPS Growth -4% PE 21 Avg. Daily Vol 2,394,800 Debt 130%
Last Qtr Eps -2%aNext Qtr Eps Est -4% Last Qtr Sales -3% Last Qtr Eps
-7%aNext Qtr Eps Est
+3% Last Qtr Sales%
3 Q's Avg Eps +9%
Yield 3.15%
Eps Due 10/29
Yield 4.1%
Last Qtr Eps -14%aNext Qtr Eps Est +84% Last Qtr Sales +32%
3 Q's Avg Eps +76%
Eps Due 11/3e
Yield 6.3%
Acc/Dis AAcc/Dis B+
Acc/Dis B
Working on new base with potential 43.93 buy point.
Near 22.12 cup-base buy point; jumps on possible sale.
Remains deep in a correction, near year's lows.
Dividend Leaders
Utility Leaders
REIT Leaders
Closing
Price
Name
Ticker
A T & T Inc
Philip Morris Intl Inc
Altria Group Inc
Maxim Integrated Prods
General Electric Co
Paychex Inc
Mcdonalds Corp
Pfizer Inc
Coca Cola Co
Merck & Co
Western Union Co
Johnson & Johnson
Waste Management Inc
Kimberly-Clark Corp
Cisco Systems Inc
General Mills Inc
T
34.24
PM
85.76
MO
55.57
MXIM 33.87
GE
26.03
PAYX 47.56
MCD 99.35
PFE
35.17
KO
41.92
MRK 58.43
WU
20.37
JNJ
99.07
WM
50.98
KMB 116.66
CSCO 28.21
GIS
59.55
Yield Dividnd
% Grwth % Name
5.5
4.7
3.7
3.5
3.5
3.5
3.4
3.2
3.1
3.1
3.0
3.0
3.0
3.0
3.0
3.0
2
12
8
7
17
6
9
10
9
4
20
7
4
6
35
11

52-wk
6 6 6 6 6 High
42 63 30 B B 126
28 57 19 B D+ 124
65 92 43 A C- 34.7
76 81 72 B B+ 81.8
43 82 33 D B- 24.9
83 88 91 B B+ 43.8
18 40 18 B D- 117
86 95 68 A A- 81.5
70 99 72 C C- 67.6
23 68 2 C E 15.4
81 92 67 B B+ 28.5
94 86 90 C A- NH
70 97 50 C A- 57.6
89 77 95 E B- NH
89 98 56 B B 47.2
76 96 25 A D+ 85.4
64 92 49 B B 29.4
59 99 24 A B- 50.8
28 65 27 D D 32.1
40 78 25 A D- 124
86 96 63 C B- 74.5
73 78 64 B A- 114
95 77 95 C A- 14.5
79 97 68 B B+ 15.2
87 92 77 A B 105
61 85 70 C C- 33.4
36 50 38 B E 19.1
62 43 71 C B+ 51.0

Vol% Vol P
Southern Co
Teco Energy Inc
Consolidated Edison Inc
Scana Corp
Ameren Corporation
Pinnacle West Capital
Westar Energy Inc
Great Plains Energy Inc
American Electric Power
Public Svc Enterprise Gp
Nisource Inc
Xcel Energy Inc
52-wk
75 96 63 A E 134
60 84 35 B D- 13.0
26 22 49 D C- 38.0
78 72 70 A C 30.3
51 46 66 C C 39.0
77 81 76 B C 48.4
55 55 56 A B+ 30.9
25 43 27 C D- 41.1
84 74 85 C B- 29.1
80 77 66 A C+ 17.5
16 37 16 C E 51.8
22 21 50 E D 16.4
77 76 79 D B- 17.6
41 55 43 B D- 36.5
41 41 41 B C 33.6
24 48 20 B C- 43.8
41 26 61 D D+ 36.7
91 89 94 A A 68.4
32 58 21 C E 14.2
30 43 15 A D- 15.9
73 90 50 A C 24.9
74 59 75 B B- 15.2
25 42 30 B C- 69.4
45 77 16 C E 49.1
34 61 17 B E 48.4
58 89 31 B D+ 42.0
63 88 47 A E 102
13 32 14 B D- 47.0
50 92 33 .. C 36.0
28 48 26 C B- 114
22 32 30 D C- 14.4
54 29 75 E C 32.2
24. MISC
XXIA 15.59 -0.06+113 743 26o
Apple 1.8 r AAPL.115.1 -0.27 +11 53m 13x

Brocade 1.8 BRCD 10.13 -0.07 -23 3.5m 10
Canon
3.6 CAJ 32.36 -0.23 -20 177 18o
Cisco
3.0 CSCO 28.21 -0.06 -13 20m 13
Diebold 3.3 DBD 35.09 +0.19 -28 537 20o
ElecImag
EFII 45.45 -0.18 -56 118 24o
EMC
1.7 EMC 27.21 +0.36+133 34m 14o
HewletP 2.3 HPQ 30.14 -0.16 -12 11m 8
Juniper 1.4 JNPR 28.01 -0.24 -30 4.2m 17o
KornitDigital KRNT 14.32 -0.12 -60 29 55
LexmarkA 4.4 LXK 33.05 -0.32 -29 638 8o
Logitech 1.2 LOGI 14.15 -0.01 -35 191 64o
Mercury
MRCY 15.12 -0.24 +13 115 25o
NCR
NCR 27.00 -0.11 -30 2.0m 10o
NatInstr 2.6 NATI 28.91 +0.21 +72 783 24x
Netapp 2.3 NTAP 30.69 -0.18 -27 2.8m 11
Netgear
NTGR 32.94 -0.56 -22 267 15o
NiceSyst .8 NICE 66.28 -0.56 +28 234 21o
Polycom
PLCM 10.91 -0.08 -46 1.2m 11o
Qlogic
r QLGC 9.31 +0.10 -11 1.2m 8o
Radware r RDWR.19.38 +0.01 -23 322 19o
RuckusWrls RKUS 11.99 -0.21 -25 988 29o
Seagate 4.2 r STX 51.32 -0.54 -16 3.9m 11o
SierraWr
SWIR 24.41 +0.08 -2 540 29
Silicom 3.7 SILC 26.81 -0.11 -63 11 12
SuperMicro SMCI 26.87 -1.04 +67 1.1m 12o
Synaptics SYNA.75.00 -1.52 -16 967 13o
Teradata
r TDC 30.43 -5.84+471 8.3m 12o
WestCo 3.4 WSTC 26.84 +0.40 +57 783 8o
Western 2.4 r WDC 84.19 -0.50 -21 2.0m 10o
Xerox
2.6 XRX 10.97 -0.02 -12 9.6m 10o
ZayoGroup ZAYO 27.37 -0.53 -59 503 ..
Daily
Jan. 1
+0.2% Change
-6.87%Since
40 64 43 B E 170 3M
2.7 MMM 149.3 -1.75 -24 1.8m 19o
29 62 30 D D+ 41.6 AlbnyInt 2.0 AIN 33.98 -1.02+190 250 22
67 77 76 C B- 69.3 Aptargr 1.6 r ATR 68.37 -0.44 -34 225 23o
44 45 63 C D+ 77.2 Ball
.8 BLL 69.32 +1.06 +40 1.4m 19o
58 74 68 C C 49.4 Bemis
2.5 BMS 44.66 -0.28 -24 462 18o
64 84 60 C B- 229374 BerkHthwyA BRKA 215650 + 449 0 0.1 20k
Yield Dividnd
% Grwth % Name
Ticker
Closing
Price
Yield Dividnd
% Grwth %
SO
TE
ED
SCG
AEE
PNW
WR
GXP
AEP
PEG
NI
XEL
45.06
21.93
63.72
55.29
41.69
61.51
37.22
25.89
56.26
41.60
16.85
34.83
4.8
4.1
4.1
3.9
3.9
3.9
3.9
3.8
3.8
3.8
3.7
3.7
HPT
MPW
WPC
SBRA
OHI
HCP
DFT
DLR
BMR
RPT
HCN
O
26.59
12.26
60.55
26.04
36.11
37.95
29.80
65.20
20.80
16.56
68.49
47.53
7.5
7.2
6.3
6.3
6.1
6.0
5.6
5.2
5.0
4.8
4.8
4.8

6 6 6 6 6 High
49 90 55 .. C- 37.1
61 84 60 C C- 152
77 84 80 B B- 104
86 84 95 B A- 152
30 56 24 B C- 71.4
52 60 66 B D 57.1
37 42 60 D B- 48.3
15 45 16 C E 80.7
33 80 27 C E 73.8
31 69 22 B D- 65.9
37 14 85 E B- 14.9
48 67 56 C C- 28.7
14 44 15 D D- 27.6
69 86 78 C C+ 16.1
66 67 92 D B- 17.9
74 84 75 B B 107
11 26 18 E D- 113
43 77 35 C C 57.9
31 61 33 C D- 49.4
33 55 18 B D+ 35.9
44 60 49 E B+ 32.1
23 37 45 D E 26.5
34 88 14 C C- 31.7
27 38 39 C D- 16.0
72 87 71 B B+ 63.9
61 91 57 B D- 76.7
48 82 43 C C 33.4
15 23 22 C D 31.9
64 73 57 A B- 84.9
Daily
Jan. 1
23. COMPUTER -1.1% Change
-4.95%Since
69 81 68 B C+ 178
33 58 32 C D+ 47.5
98 99 89 A C+ 94.87AristNtk ANET.81.58 -3.01 +55 1.2m 45 85 84 94 C A 55.7
KEY DATA: EPS 3 Q Avg 93%, LQ 100%, Next Q 24%, Sales 3Q Avg 52%, 58 60 64 C B 59.3
LQ 53%, Next Yr EPS 28%, Pretax 24%, ROE 33%, EPS due 08/07 41 56 45 C D+ 47.9
8 44 6 C E 33.4
49 61 37 C B+ 45.2
95 95 92 A B- 119 ZebraTech ZBRA.104.2 -1.70 +7 434 24 30 64 28 B E 124
KEY DATA: EPS 3 Q Avg 29%, LQ 45%, Next Q 40%, Sales 3Q Avg 134%, 30 35 61 .. C+ 18.9
Closing
Price
Hospitality Prop Trust

Medical Properties Trust
W P Carey Inc Reit
Sabra Healthcare Reit
Omega Healthcare Inv Inc
H C P Inc
Dupont Fabros Tech Inc
Digital Realty Trust Inc
Biomed Realty Trust Inc
Ramco-Gershenson Ppty Tr
Health Care Reit Inc
Realty Income Corp
1
1
16
6
11
4
37
12
16
4
4
6
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.
KCSouth 1.4 KSU 97.26 -0.19 -47 853 21o

Kirby
KEX 71.89 +0.25 -42 326 15o
KnightT
.9 KNX 27.20 -0.45 -32 813 18o
Landstar .4 r LSTR 71.40 -0.48 +3 453 21x
MartenT .5 MRTN 19.21 -0.48 -60 114 19o
Matson 1.7 MATX 42.70 -0.34 +34 272 18o
NorflkS 2.9 NSC 81.60 -0.98 +42 2.9m 13o
OldDominin r ODFL 73.37 -0.75 -35 487 21o
PAMTrans r PTSI 50.93 -1.94 -63 9 17
RepubAir
RJET 3.79 -0.71 +93 3.7m 3
Roadrunner RRTS 24.98 +0.12 +81 342 16o
Ryanair 2.8 RYAAY.75.65 +0.63 +92 743 18o
Saia
SAIA 43.30 -0.84 -16 180 18o
Skywst .9 r SKYW 17.20 -0.04 +14 659 10o
Southwe .8 r LUV 37.81 -0.08 -27 7.1m 13o
SpiritAir r SAVE 60.26 -0.82 -43 817 15o
SwiftTrnsp SWFT 23.65 -0.26 -36 1.5m 14o
Trinity
1.6 TRN 27.69 +0.02 -4 2.4m 7o
USA Truck USAK 19.36 -0.71 -6 64 18
UnionPa 2.3 UNP 93.80 -1.27 +3 5.7m 16o
UntdContntl UAL 57.51 -0.60 -35 3.7m 6o
UPS
2.9 UPS 102.4 -0.51 -29 2.0m 20o
VolarisAviaA VLRS 13.57 -0.77 +90 386 11o
Wabash
r WNC 13.69 -0.05 0 1.2m 13o
Wabtec .3 WAB 98.33 -1.49 -37 314 25o
WermerE .7 WERN 28.64 -0.25 +8 723 18o
WescoAir WAIR 14.29 -0.08 +14 316 12
XPOLogstc
XPO 42.32 -2.06+480 6.1m ..o
97 85 96 C A- 16.17IXIA
Ticker
4
2
2
3
1
3
3
3
4
2
1
5

Vol% Vol P
BerryPlstcs BERY 29.23 -0.86 +16 1.9m 19o

BerkHthwyB BRKB 143.4 -0.15 -22 2.4m 20k
Carlisl
1.2 CSL 101.4 -1.58 -14 260 23o
Chemed .6 r CHE 151.2 -0.02 0 149 23o
Crane
2.5 CR 52.91 +0.03 -11 259 12o
CrownHldg
CCK 51.25 -0.16 -51 345 15o
Domtar 4.0 r UFS 40.04 -0.14 -22 328 10o
DuPont 2.8 DD 54.47 -0.10 -2 5.5m 14o
EatonC 3.7 ETN 59.98 +0.36 +3 2.5m 12o
Emerson 3.8 EMR 49.74 -0.17 +43 5.8m 11o
FibriaC
.4 FBR 14.08 +0.16 +56 2.0m ..
General 3.5 GE 26.03 -0.07 -42 17m 14o
Glatfel
2.6 GLT 18.78 -0.30+230 483 12
GraphPkg 1.4 r GPK 14.80 -0.18 -34 2.5m 20o
Griffon
.9 r GFF 17.62 +0.11 +13 215 27o
Honywell 2.0 HON 105.8 +0.06 -12 2.1m 18o
IcahnE
7.8 IEP 76.50 -1.45 +66 135 ..o
IntlPap
3.4 IP 47.27 -0.52 -33 2.1m 14o
ITTCorp
1.2 ITT 38.04 +0.26 -1 690 14o
KapStone 1.3 KS 22.90 -0.31 -18 630 13o
Koninkl 2.7 PHG 27.76 +0.10 +52 2.8m 52o
Leucadia 1.1 LUK 22.87 -0.17 +35 1.7m 18o
MDUResr 4.3 MDU 17.08 -0.47 +43 1.7m 4o
MercrInt
MERC 11.85 -0.21 +4 246 6o
NeenahP 2.0 NP 60.62 +0.54 +44 105 17o
OSISystem OSIS 68.39 -0.33 -51 52 19
OtterTa 4.4 OTTR 28.01 +0.21 -17 67 19o
OwensIllinois r OI 21.16 +0.03 -33 1.3m 11o
PackgCp 3.1 r PKG.70.61 -0.10 -36 753 15o
RoperTe .6 ROP 167.0 -0.44 -5 344 25o
SchtzM 4.0 SWM 37.81 -1.47 +65 231 11o
SealAir 1.0 r SEE 54.62 -0.78 +13 2.4m 24o
SilganH 1.2 SLGN 53.51 +0.11 -11 159 16
SonocoP 3.4 SON 41.32 -0.09 -27 368 16o
Trimas
TRS 17.04 +1.01+157 1.1m 11o
TycoIn 2.1 r TYC 38.33 +0.05 -21 2.2m 17o
UnitedT 2.6 UTX 98.98 +0.11 -14 4.2m 14o
XeriumTec XRM 15.90 -0.23 -6 27 10
25. ELECTRNCS
Daily
Jan. 1
-1.2% Change
-3.22%Since
94 95 89 A C+ 102 7IPGPhoton
61 57 53 B B+ 43.6
77 81 70 A B 60.5
28 36 22 C C+ 91.8
53 69 52 C B- 65.0
44 53 56 C C- 47.3
25 21 43 D B- 15.2
36 53 39 D B- 25.9
59 59 61 C B 23.1
69 92 27 A D 52.5
52 75 43 C D+ 68.5
35 60 25 B E 25.2
45 16 73 B C 38.2
82 71 82 B A- 92.9
23 34 24 A E 47.3
56 50 63 C B- 39.7
80 87 76 C B- 93.3
54 42 67 B B- 20.7
25 34 29 C D 65.6
40 58 46 C C 12.9
80 85 69 B B 15.8
73 70 85 C B+ 19.6
48 34 66 B D 60.7
42 76 35 D E 25.0
47 61 37 B C+ 39.0
59 82 87 C E 17.0
61 77 74 D C- 59.7
46 77 11 C D+ 18.4
55 61 46 B B 103
37 66 35 C E 77.4
32 74 10 B D 49.0
74 83 80 B E 350
66 77 92 D D 26.1
26 45 22 B E 20.9
81 79 80 A D- 22.3
46 62 39 B B- 46.4
74 87 65 A E 80.6
72 78 71 B C+ 17.3
52 80 43 D B- 30.4
46 66 41 C C+ 26.1
IPGP 94.95 +1.27 +44 699 21o
Agilent 1.0 r A 40.12 -0.60 -25 1.9m 16

Ampheno 1.0 r APH 55.74 -0.35 -57 498 23o
Anixter
AXE 63.64 +0.04 -23 186 12o
ArrowElec r ARW 58.29 -0.83 +14 749 9o
Avnet 1.5 r AVT 43.38 -0.47 +76 1.6m 9o
AVX
3.2 AVX 13.13 -0.02 -45 173 14
BenchmrkEl r BHE 21.97 +0.04 -21 254 13o
Bruker
BRKR 20.02 -1.23+107 1.3m 26o
Cognex .8 r CGNX 37.20 -0.31 +50 1.4m 21o
Coherent
COHR 58.48 -0.31 +5 132 16o
Corning 2.6 r GLW 18.26 -0.11 -19 8.6m 11o
DTS
DTSI 29.45 -0.20 -35 81 20
Danaher .6 DHR 91.57 -0.69 -59 1.7m 23o
DolbyLab 1.2 r DLB 34.30 -0.12 -22 286 14o
ESCOTech .9 ESE 37.12 -0.29 -23 57 21
FEI
1.4 r FEIC 85.48 -0.35 -17 228 26o
Fabrinet
FN 18.43 +0.04 -7 126 12o
FaroTech
FARO 41.34 -0.31 -36 117 31o
Flextronics r FLEX 11.00 -0.23 -38 2.4m 10o
GSI
GSIG 13.94 -0.07 +6 83 16
IIVI
IIVI 18.13 -0.56 +1 252 19o
InterDi 1.5 r IDCC 51.83 -0.04 -17 307 20o
JabilCir 1.6 r JBL 19.89 -0.34 -7 1.9m 12o
KeysightTech KEYS 29.72 -0.63 -7 750 11
KimballElec
KE 12.00 -0.31 +14 99 12
Kyocera 1.2 KYO 51.49 +0.12 -22 7 17
LGDispl
1.5 LPL 10.23 +0.33 +25 958 5
Littelf
1.3 LFUS 91.81 +0.53 -2 139 19o
MTSSys 2.0 MTSC 61.02 -0.67 +52 91 19o
Methode 1.3 MEI 26.78 +0.35 -35 530 10
MettlerToldo MTD 327.1 -5.86 -10 158 26o
MultiFinelne MFLX 17.72 +0.01 +53 192 9o
Newport
NEWP 15.36 +0.05 +5 206 11o
Orbotech
ORBK 18.18 -0.43 -38 171 8o
Plexus
r PLXS 38.52 -0.01 -45 115 13o
ProtoLabs PRLB 70.13 +0.48 +31 334 38o
RPX
r RPXC 15.08 -0.42 -27 206 13o
RofinSinar RSTI 23.60 -1.64 +39 175 17o
Sanmina r SANM 21.09 -0.05 -17 569 9o
After Earnings,
REITs Slog Along
BY JUAN CARLOS ARANCIBIA
Acc/Dis C
Forming flat base with 30.41 buy point, 30 alternative entry
B9

52-wk
6 6 6 6 6 High
75 83 62 A D- 59.0
36 49 37 B E 30.3
37 66 40 B E 73.7
24 38 13 C C+ 34.4
67 47 93 B D+ 55.8
37 77 41 E E 17.7
85 79 82 A B+ 137
21 54 17 C E 86.9

Vol% Vol P
Sensata
ST 51.10 -1.17 +13 1.5m 19o
Sparton
r SPA 23.94 +0.18 -17 30 20o
TeConnc 2.1 TEL 61.63 -0.96 -5 2.0m 17o
TrimbleNav r TRMB 19.52 +0.34+133 4.0m 16o
UnivDisply OLED 44.66 -1.42+169 1.4m 53
Vicor
VICR 10.95 +0.18 -3 75 99
Waters
WAT 131.5 -3.60 -34 309 22o
WescoIntl r WCC 58.20 -0.43 +6 630 12o
26. AUTO
Daily
Jan. 1
-0.3% Change
-3.37%Since
62 85 40 A E 34.6
63 76 41 B C+ 26.2
41 57 46 C D- 132
32 57 19 B E 64.0
59 74 72 C C+ 43.9
27 51 33 B E 151
23 40 24 C E 23.9
55 46 66 B C- 90.6
80 72 81 A B+ 53.7
65 32 79 B B 24.9
73 67 94 E C+ 17.1
52 54 43 C A- 17.9
46 77 39 C E 39.0
74 83 52 A D+ 19.1
82 86 77 A C 58.0
76 74 86 C B+ 32.7
50 29 75 D B- 36.4
56 84 40 C C- 54.5
67 69 63 C B- 118
75 79 68 B B 33.6
71 87 63 C C 59.4
91 72 90 B B 20.7
65 78 72 C C 25.5
96 72 96 A B+ 63.2
72 56 82 A B- 36.4
8 57 5 .. E 40.2
10 29 15 D E 55.7
72 96 52 B C- 71.2
42 51 43 C B- 43.7
66 95 30 B B+ 110
19 31 12 B E 51.8
39 71 25 C E 65.5
53 21 71 C B- 291
72 93 56 C B+ 35.4
64 83 60 C D 145
65 68 61 B D- 110
70 70 83 C C- 133
AllisnT 2.0 r ALSN 29.46 +0.10 -12 1.4m 14o

AmerAxle
AXL 20.55 -0.29 -34 1.1m 9o
Autoliv 2.2 ALV 104.2 -0.09 +13 673 17o
BorgWar 1.1 r BWA 47.68 -0.08 +69 3.3m 16o
CooperT 1.2 r CTB 35.60 +0.97+129 1.2m 12o
Cummins 3.1 CMI 127.2 -0.66 -26 1.1m 14o
DanaHlg 1.3 DAN 18.53 -0.12 +22 2.3m 8o
DelphiA 1.3 r DLPH 77.37 -0.12 -22 2.1m 15o
Dorman
DORM 51.63 -0.69 -41 178 20o
DouglD 3.9 PLOW 22.82 +0.14 +39 169 13o
FiatChrysler FCAU 16.23 +0.04 -55 2.6m 16o
Ford
4.0
F 14.83 +0.03 -3 27m 12o
GenMoto 4.5 r GM 31.86 +0.26 +19 20m 7o
Gentex 2.0 GNTX 16.26 -0.01 -20 1.2m 16o
Gentherm THRM 49.31 -0.47 -11 326 20o
Goodyear .8 GT 30.74 -0.27 +3 3.8m 10o
HMCMtr 1.8 HMC 35.57 +0.56+185 1.5m 13o
Johnson 2.2 JCI 46.26 -0.14 +1 4.4m 13o
LearCorp 1.0 r LEA 104.2 +0.56 -9 899 11o
Lydall
LDL 28.89 -0.03 -19 63 15o
Magna 1.6 MGA 54.44 -1.40 +37 2.4m 11
Metaldy 1.8 MPG 20.25 -0.18 +27 109 12
MillerI
3.0 MLR 21.09 +2.97+125 80 13
Mobileye MBLY.59.11 -0.34+151 9.6m 99o
Motorcar MPAA 29.63 +0.09 -9 144 15
Navistar
NAV 16.80 -0.23 -9 1.4m ..
Oshkosh 1.9 OSK 36.75 +0.66 +5 1.2m 11o
Paccar 1.5 PCAR 63.30 -0.30 -12 1.6m 14o
StdrdMt 1.7 r SMP 35.96 +0.09 -20 76 16o
Strattec .7 STRT 68.21 -0.59 +64 23 9
TataMot .5 TTM 29.69 +0.43 +14 2.5m 8
Tenneco
r TEN 49.48 -0.33 +38 848 10o
Tesla
TSLA 246.1 -24.00+336 15m ..o
Tower
TOWR 27.29 +0.21 -29 74 8
Toyota 2.2 TM 128.8 +0.50 +9 279 10o
Visteon
VC 101.1 +0.10 +25 969 32o
Wabco
r WBC 122.9 +0.23 -39 293 21o
27. AGRICULTRE
53 34 84 D B- 57.3
37 49 38 D C+ 11.4
44 71 49 D D+ 116
71 91 56 B B- 64.5
19 47 30 E E 93.2
69 78 84 B C- 70.3
15 16 37 E C 15.2
21 47 17 B C- 19.9
57 42 75 C B- 98.2
37 77 39 D E 47.3
50 86 27 A C- 126
51 73 49 B C- 53.8
18 29 19 B E 37.6
37 77 18 D D 16.6
65 56 70 B B- 69.3
13 37 6 C D 29.0
71 71 84 B B- 98.2
28 43 24 B D+ 158
Daily
Jan. 1
-0.6% Change
-2.39%Since
AGCO .9 r AGCO 56.24 +0.50 -7 1.0m 15o

Adecoagro AGRO 8.61 +0.01 -61 84 78k
Agrium 3.5 AGU 99.8 -2.28 +79 1.2m 16o
Alamo
.6 ALG 50.71 -1.77+292 174 12
Bunge 2.0 r BG 77.24 -1.43 +58 1.4m 16o
CFIndust 1.9 CF 63.00 +1.38+127 5.8m 14o
Cresud
CRESY 11.08 -0.01 -65 29 ..
DarligIngrds DAR 12.58 +0.03 -11 1.7m 14
Deere
2.5 DE 95.60 +0.08 -41 1.6m 13
LSBIndust
LXU 35.10 -0.20+140 274 52
Monsto 2.1 MON 102.2 -0.58 -52 1.5m 18o
Mosaic 2.5 r MOS 44.64 +0.06 -14 3.3m 13o
Potash
5.6 POT 27.01 -0.28 +20 5.3m 14o
Rentech 13 RNF 10.43 -0.66+267 304 86
Miracle 2.9 r SMG 65.53 +0.43 +27 341 19o
Sociedad 8.3 SQM 13.80 -0.03 -41 363 12
Syngenta 2.4 SYT 81.62 -1.49 -50 228 21
TerraNi 8.9 TNH 112.8 +8.73 +71 33 10
28. CHEMICAL
Daily
Jan. 1
-0.1% Change
-0.87%Since
79 80 97 E B+ 30.47Trinseo
85 90 90 B E 27.5
69 77 68 C B 158
50 62 46 B C- 119
47 51 28 B B 65.5
50 87 49 D E 132
9 31 14 E D+ 51.4
88 92 74 A A- 69.9
Aceto
AirProd
Airgas
Albemar
Ashland
Axiall
Balchem
TSE 29.84 +2.66 +49 370 15
1.0 ACET 24.00 +0.65 +10 180 22

2.2 APD 147.0 -0.43 +88 2.3m 22o
2.3 r ARG 103.7 +0.71 -35 482 21o
2.2 ALB 51.77 -1.49+296 3.9m 12o
1.4 ASH 114.4 -0.60 -22 514 16o
2.1 AXLL 30.24 +0.33+106 1.8m 25o
.5 BCPC 61.56 +0.07 +6 170 24o
Whether good or bad, earnings reports at several top real estate investment trusts have not
enriched shares much.
A couple of health care REITs fared poorly.
Medical Properties TrustMPW took a twin
hit. The stock plunged as much as 13% after reporting normalized funds from operations
Tuesday morning that missed expectations.
FFO of 30 cents a share were up 15% from a
year ago. Revenue rose 20% to $99.8 million.
On Thursday, the stock gapped down after
Medical Properties priced an offering of 25
million shares at $12.25 each.
Sabra Health Care REITSBRA missed views
with adjusted FFO of 52 cents a share, a 1-cent
drop from a year ago.
Sabra slid 4% Wednesday after the earnings
report and touched a 10-month low Thursday, even as Mizuho upgraded the stock to
buy from neutral.
BioMed Realty TrustBMR reported Q2 results that basically met views on July 28.
Shares surged in reaction but then retraced
the post-earnings bump.
The provider of buildings for life-science
companies earned adjusted funds from operations of 48 cents a share, up from 32 cents a
year ago. Revenue fell 8% to $158.0 million.
BioMed forecast full-year core FFO of $1.75
to $1.81, above views.
VentasVTR has erased part of a post-earnings
advance.
The health care-focused REIT beat expectations on July 24, when it posted normalized
funds from operations of $1.18, up 5%. Revenued climbed 19% to $891.3 million.
Digital Realty TrustDLR last week beat estimates after it announced FFO of $1.30 a
share, an increase of 7%. Revenue rose 5% to
$420 million.
The stock had a muted reaction to the results. Shares of the data-center REIT remain
around this years lows.
Digital Realty raised its 2015 core FFO forecast to $5.05-$5.15 a share from $5.03-$5.13.
52-wk
6 6 6 6 6 High
13 30 15 D D 56.0
60 81 74 B E 74.2
51 61 70 E C+ 31.1
51 79 36 A D- 95.7
81 93 80 B C- 29.0
86 77 96 B B 74.7
40 78 37 C E 55.0
64 81 53 B D+ 88.9
51 51 70 C D+ 17.1
24 42 21 B E 66.9
35 35 39 C B- 48.0
68 62 70 B B 104
20 68 3 B E 71.9
24 66 15 C D- 29.3
34 29 42 C B- 63.3
77 79 66 A B 47.0
41 82 50 D E 31.9
29 72 18 D D- 16.1
52 95 40 C D- 115
22 41 21 C E 70.9
75 98 39 A C 78.0
36 62 35 B E 483
20 50 23 D E 34.3
56 64 79 .. C+ 21.1
73 93 36 A C 28.4
43 84 27 C E 41.2
62 45 87 C B 60.3
39 55 35 B D 134
71 65 84 C B 95.7
42 81 22 B E 84.9
33 56 33 C D 49.0
66 55 77 B C+ 140
39 49 80 E C- 67.8
90 72 99 A A 26.0
8 10 4 E E 31.1
22 55 7 B D- 73.4
83 75 85 B A- NH
60 83 36 A C 98.4

Vol% Vol P
Cabot
2.5 r CBT 34.69 +0.26 -29 312 12o
Celanese 1.8 r CE 65.09 -0.67 -1 1.2m 10o
Chemtura CHMT 26.89 +0.04 -15 429 30o
Compass 3.3 CMP 80.54 +0.01 -32 198 14o
CoreMldng CMT 18.10 -0.72 -77 31 12
CytecInd .7 r CYT 73.94 -0.26 +43 1.3m 24x
DowChm 3.6 r DOW 46.60 -0.53 -23 6.6m 14o
Eastman 2.1 EMN 77.13 +0.03 -30 1.1m 10o
Ferro
FOE 13.77 +0.03 -23 617 18o
FMC
1.3 FMC 49.07 +0.57 +74 1.5m 14o
FullerHB 1.3 FUL 40.15 -0.01 +5 227 20o
GraceWR
GRA 101.1 +0.41 +17 487 22o
Hi-CrshP 11 HCLP 17.23 +1.91 +40 530 6o
Huntsman 2.8 HUN 18.00 -0.22 +23 3.4m 9o
Innophos 3.7 r IPHS 52.23 +0.35 -38 93 18o
Innospec 1.4 IOSP 44.19 +0.35 -2 121 11o
KMGChem .6 KMG 21.08 +0.62 +1 80 18
KronosW 6.0 KRO 9.97 +0.32 +30 334 11
Lyndelb 3.5 r LYB 90.18 -1.46 -2 3.4m 8o
Mthnx 2.4 r MEOH 46.35 +1.21+115 1.7m 19o
MinrlsT
.3 MTX 63.32 -0.76 -54 96 14
Newmkt 1.4 NEU 393.4 +0.47 +16 54 21o
Olin
3.6 OLN 22.53 +0.03 -13 983 18x
OrionEngn 4.1 OEC 18.62 -0.36 -48 60 ..k
PlatformSpec PAH 23.27 -0.19 -16 1.4m 32
Polyone 1.2 POL 34.11 -0.15 -37 398 18o
Polypore
PPO 60.08 +0.02 -10 310 43
Praxair 2.5 r PX 113.3 -0.05 -28 982 18o
QuakerC 1.4 r KWR 93.16 +0.69 -11 63 21o
Rogers
ROG 57.02 +0.10 +2 172 15o
SchlmA 2.3 SHLM 36.23 -0.28 -25 136 15o
SigmaAl .7 SIAL 139.6 -0.09 -41 690 32o
Sinopec 2.9 SHI 39.80 -0.23 -64 18 ..k
Tantech
TANH 24.76 +1.33 +19 127 38k
Tronox
9 TROX 10.83 -0.17+168 1.9m ..o
USSilica 2.2 r SLCA 22.83 +1.48 -4 2.0m 11o
WD40
1.7 WDFC 91.07 +0.24 +1 72 30o
Westlak 1.0 r WLK 65.46 -0.75 +27 755 11o
29. UTILITY
54 78 37 B B 15.2
33 53 37 D B- 57.8
58 59 52 B B 59.7
49 63 52 C B 70.8
49 70 60 C D- 65.4
40 37 60 C C+ 48.1
60 84 72 B D- 41.7
58 80 54 B B- 57.5
67 80 49 A B 28.2
60 75 66 D C- 59.4
39 83 22 C D 57.2
23 41 15 B B- 19.8
31 60 28 C C- 26.4
24 55 24 C D- 25.6
50 76 60 C D- 56.2
42 57 60 B E 58.2
35 44 68 .. C- 38.7
47 55 66 C C 72.3
56 80 71 D C- 13.8
56 80 45 B C+ 38.6
54 62 56 D A- 92.3
48 64 52 B D 80.9
28 45 40 C D- 90.0
7 6 15 D E 36.5
34 77 38 E D 19.0
59 78 52 C B 69.6
22 25 28 B D+ 48.5
24 59 24 E D 18.7
20 23 30 C D+ 92.0
66 82 63 C B- 56.8
40 63 37 B D 38.9
43 70 41 D B- 41.7
37 43 49 C B- 30.3
47 43 74 D B- 35.0
58 94 53 C D- 58.6
53 85 34 A D- 44.0
61 78 63 C B- 70.5
55 42 71 D A- 23.1
58 57 70 B C- 55.8
36 44 41 C B- 48.0
62 66 70 B C- 23.9
11 24 12 D D- 33.9
20 50 19 C E 77.1
Daily
Jan. 1
-0.1% Change
-9.02%Since
AES
3.2 r AES 12.60 +0.01 -1 5.3m 9
AGLRes 4.2 GAS 48.01 -0.02 +6 624 18o
Allete
4.0 ALE 50.05 +0.57 -29 230 16o
AlliantE 3.6 LNT 60.63 -0.45+217 1.9m 17o
AmerEle 3.8 AEP 56.26 -0.39 -16 2.2m 15x
AmerenCo 3.9 AEE 41.69 +0.33 -19 1.1m 18o
AmState 2.3 r AWR 38.52 +0.78 -2 208 23o
AmWtWk 2.6 AWK 51.77 +0.17 +16 1.0m 20x
AquaAm 2.8 r WTR 25.61 -0.07 -2 663 20o
AtmosEn 2.8 ATO 54.88 -0.09 -7 455 17o
BlackHi 3.9 BKH 41.90 +0.79 +45 399 13o
CPFLEne 3.3 CPL 10.34 -0.31 +41 581 9
CalifWt 3.1 CWT 21.32 -0.28 -9 195 18x
Centerpt 5.2 CNP 19.08 +0.04 +27 4.6m 15
Chesapke 2.4 CPK 48.20 -2.52 +67 114 17
ClecoCo 3.0 CNL 54.15 +0.03 -3 298 21o
CMSEnrgy 3.4 CMS 33.99 +0.28 -26 2.2m 19o
ConsEdi 4.1 ED 63.72 +0.31 +19 2.8m 16
ConsWtr 2.5 CWCO 11.89 +0.08 -34 125 20
CTWtrSe 3.1 CTWS 33.72 -0.17 -23 25 17k
DTEEner 3.7 DTE 79.89 +0.68 -13 997 17o
Dominio 3.6 D 71.33 +0.17 -17 2.2m 20o
DukeEne 4.5 DUK 73.84 -0.14 +15 4.1m 16o
Dynegy
DYN 23.39 -0.84 +39 3.0m ..
Edenorn
EDN 12.20 +0.32+128 142 11
EdisonI
2.8 EIX 60.60 +0.74 +16 2.4m 13o
EmprsNacC 1.9 EOC 40.13 +0.35 -53 58 20
Enersis
2.8 ENI 14.46 +0.05 +51 945 12o
Entergy
4.8 ETR 69.44 +1.56 +19 1.8m 14o
Eversou 3.4 ES 49.53 +0.29 -9 1.6m 16o
Exelon
3.9 EXC 31.99 +0.26 +6 8.0m 12o
Firsten
4.2 FE 33.97 +0.41 +10 2.7m 12o
GrtPlnsE 3.8 GXP 25.89 -0.23 +54 1.8m 16
HawaiiE 4.0 HE 30.85 +0.13 -13 354 19
Huaneng 9 HNP 47.36 -2.21 -34 39 7
ITCHldgs 1.9 ITC 33.94 +0.45 -36 954 17o
IdaCorp 3.1 IDA 61.02 +0.04 -2 233 15o
KoreaEle .9 KEP 21.78 +0.01 +5 330 8
Laclede 3.4 LG 53.54 -0.27 -10 263 15o
MGEEner 2.8 MGEE 39.68 +0.19 -55 33 19
Middlese 3.4 MSEX 22.80 +0.20 -20 27 19
NRGEne 3.0 r NRG 19.43 -0.60 +97 8.5m 77o
NatlFue 3.0 NFG 53.48 -0.09 +47 696 15
B10
WORLD STOCKS
INTERNATIONAL LEADERS
Major World Markets, percentage change based on benchmark ETFs
CF Industries Off To U.K.

As Fertilizers Consolidate
BY ALAN R. ELLIOTT
Earnings reports and news of an

$8 billion merger drove a volatile
session among fertilizer stocks
Thursday, just as the group turns
up from two years of profit declines.
CF IndustriesCF narrowed its
early 9% jump to 2% by the close.
The Illinois-based nitrogen fertilizer producer reported mixed Q2
results late Wednesday, with revenue falling a wider-than-expected 11%. But it announced it would
pay $8 billion for the global distribution operations of Netherlandsbased OCI.
If approved by regulators in
multiple countries, the deal
would reportedly create the
worlds largest publicly traded nitrogen fertilizer operation. CF
said the new company would be
domiciled in the U.K.
AgriumAGU, the groups largest
player by revenue, blipped up 1%
at the open, then reversed to a 2%
loss. The company reported adjusted earnings that beat estimates. Sales met views.
Fertilizer stocks are cyclical
and, from time to time, market
leaders. The three largest players
in the industry, measured in revenue, are based outside the U.S.
SyngentaSYT, with 2014 revenue
of $15.1 billion, is headquartered
in Switzerland. Agrium, with $16
billion in revenue last year, is a
Calgary, Alberta, company. Norways Yara InternationalYARIY
saw 2014 revenue of $14.7 billion.
From August 2006 to June

2008, stocks in the industry
group collectively rose 463%. Between July 2010 and January
2013, the group gained 178%. For
the past two years, most fertilizer
makers have suffered choppy or
no-growth profit scenarios. Earnings fell for 13 of the groups 16
stocks last year.
But there are reasons for optimism. Corn production continues to outpace demand, but an
Aug. 12 crop report from the
USDA may revise the picture. In
addition, Chinas corn imports in
June were 30 times higher than
year-ago levels. If demand holds,
the country is on track for a year
of record-breaking imports.
This year, seven of the 16 companies are projected to post increases, rising to 13 expected to post
earnings gains in 2016.
CNBC reported Tuesday Syngenta was in discussions regarding a possible buyout by seed and
insecticide maker MonsantoMON.
Reuters reported later in the day
that Monsanto claimed those reports were untrue and, while
Monsanto holds out an invitation
for talks with Syngenta, no discussions are taking place.
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.
INVESTORS.COM
Daily/Year to date
Canada
-0.1/-12%
S&P 500
-0.8/+1.2%
Russia
-0.7/+12.6%
U.K.
-0.3/+3.1% Germany
0/+5.3%
France
+0.4/+10.2%
Nasdaq
-1.6/+6.8%
South Korea
China
-1.1/-9.5%
Small Cap China
Japan
-0.3/+3% Big Cap
-0.3/+14.8%
-0.8/-3.6%
Taiwan
India
-0.6/+4.1% Hong Kong -1.8/-6%
-1/+6.5%
Mexico
+0.1/-6.1%
Brazil
-2/-25.6%
Australia
-2.5/-7.4%
South Africa
+0.5/-4.5%
Top World Stocks

Rank
1
2
3
4
5
6
7
8
9
10
Company
Symbol
Country
AGN
IRELAND
Allergan
Acquisitions are key to drugmaker's growth.
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
319.5
99
91
+27
+29
+38
+116
16
28
JAZZ
IRELAND
184.2
98
95
Jazz Pharma Plc
Xyrem narcolepsy drug is flagship but also in cancer treatments.
82
+15
+19
+9
+15
39
55
AVGO
SINGAPORE 123.3
98
Avago Technologies
Buyout of Broadcom will be largest chip acquisition ever.
98
93
+77 +151
+70
+130
43
33
NTES
CHINA
146.0
99
90
Netease Inc Adr
Company moving from heavy focus on PC games to mobile gaming.
95
+17
+20
+18
+55
22
48
NETHER.
95.73
96
96
89
Nxp Semiconductrs N V NXPI
Chipmaker's products are in iPhones, in mobile-payment technology.
+23
+32
+11
+12
99
22
ICLR
IRELAND
81.17
96
95
Icon Plc
Has signed longer-term deals with some of the largest drugmakers.
95
+36
+48
+28
+3
19
14
HDB
INDIA
62.60
Hdfc Bank
Expanding into rural India to expand market share.
88
-20
+9
..
+19
15
25
ESNT
BERMUDA 28.80
98
84
90
Essent Group Ltd
Provides reinsurance and private mortgage insurance in all 50 states.
+64 +111
+74
+67
10
56
CRTO
FRANCE
47.17
92
Criteo Sa Ads
Online ad company sees strong growth in Americas and Asia.
+13
92
85
97
91
ISRAEL
58.64
99
99
96
Cyberark Software Ltd CYBR
Cybersecurity firm's suite, high-level exec protection draw customers.
FOLLOW THE LEADERS
GET LEADERBOARD.
Leaderboard follows the markets big leaders
through their entire run with two unique lists:

52-wk
6 6 6 6 6 High
38 48 46 C D 75.1
39 30 45 D A 33.7
70 72 68 A B- 112
45 51 66 D C 19.3
60 81 68 D C+ 59.7
31 42 25 C B+ 37.9
63 67 79 D B+ 46.5
79 77 91 C B+ 19.8
25 37 16 B B- 17.5
36 28 60 D C- 27.7
64 81 66 B C 60.2
51 57 63 D B 41.1
56 55 63 C A- 73.3
59 85 43 C B+ 31.6
52 43 64 C B 41.0
50 66 39 B B- 38.1
61 60 66 B B 44.5
64 79 60 C B+ 65.6
47 70 39 C B 116
64 88 49 A C+ 35.7
44 51 52 C C+ 53.2
48 39 56 B B- 64.2
74 54 84 B A- 22.3
56 62 75 D C- 52.5
54 78 49 C B 49.5
55 61 52 C A- 44.0
49 28 79 C B+ 59.1
55 59 63 C B+ 58.0
52 49 68 C B 38.4
48 66 37 B B- 26.0

Vol% Vol P
National 4.9 NGG 67.19 +0.39 -2 507 15

NJResou 3.2 NJR 28.40 -0.06 -31 307 17o
NexteraE 2.9 NEE 105.8 -0.21 +41 2.9m 19o
Nisource 3.7 NI 16.85 +0.02 -26 4.3m 10o
Northwes 3.6 NWE 53.85 +0.06 -3 498 16o
OGEEner 3.4 OGE 29.43 -0.07 -15 925 15o
OneGas 2.7 OGS 44.23 -0.50 +22 353 20
PampaEn
PAM 15.83 +0.55 -16 140 3k
ParaEnrgC 8.5 ELP 9.38 -0.28 +17 727 8
PepcoHl 4.0 POM 26.88 +0.10 -16 1.1m 23o
PG&E
3.5 PCG 52.16 +0.33+111 6.1m 12o
PiedmntNa 3.5 PNY 37.84 -0.04 -30 249 20o
Pinnacl 3.9 PNW 61.51 +0.66 -8 811 17o
PNMResr 3.0 PNM 26.47 +0.27 -14 501 16o
Portlan 3.3 POR 35.88 +0.16 -24 557 17o
PPL
4.7 PPL 32.09 +0.36 -38 3.0m 14o
PubSvcEn 3.8 PEG 41.60 +0.41 +22 3.8m 14o
Scana
3.9 SCG 55.29 +0.69 -6 849 10o
SmpraEn 2.8 SRE 100.2 -0.45 +26 1.4m 18o
SJW
2.7 SJW 29.06 -0.18 +28 81 10x
Souther 4.8 SO 45.06 +0.45 +10 5.5m 16o
Southwes 3.0 SWX 54.32 -1.13+109 369 18
TecoEne 4.1 TE 21.93 +0.08 -45 1.3m 20o
UILHldg 3.7 UIL 46.87 -0.90 -65 101 20
Vectren 3.6 VVC 41.77 -0.24 +87 756 17o
WestarE 3.9 WR 37.22 -0.01 +49 1.6m 16o
WGLHld 3.4 r WGL 55.21 -0.33 -13 238 33o
WiscEne 3.4 WEC 49.25 +0.58 -19 1.9m 18o
XcelEne 3.7 XEL 34.83 +0.41 +32 3.9m 17o
YrkWtr 2.9 YORW 20.67 -0.16 +1 28 22
TM
Leaders List
The Leaders List gives you in-depth, IBD expert analysis of each
companys fundamental and technical performance. Exclusive
Leaderboard annotated charts point out bases, buy points, and
areas of resistance and support. The list is updated throughout
the day by IBDs Market Team, to help you spot buying opportunities as they emerge!
Cut List
When leading stocks start flashing sell signals, they move
from the Leaders List to the Cut List. It is important to pay
close attention to new additions to this list, to help you lock-in
profits or protect against losses. In a bear market, this list will
include stocks that may present short opportunities.
Plus, you get IBDs top features:

-
Pretax
ROE Margin
97
The Big Picture

IBD 50
Sector Leaders
Stock Spotlight
Leaderboard Extras
Subscriber-access to Investors.com
We invite you to take

a complimentary two week trial.
Call 1.800.831.2525
or go to Investors.com/LB1
BY
2014 Investors Business Daily, Inc. Investors Business Daily, IBD and corresponding logos are registered trademarks
owned by Investors Business Daily, Inc.
30. MACHINE
30 44 41 D D- 23.7
56 92 60 A E 42.6
26 54 27 C D- 34.4
80 82 74 A B 56.1
82 95 83 B D+ 54.0
27 51 23 C D- 34.6
35 37 49 B C- 65.9
34 57 18 C D- 23.2
18 41 24 C D- 109
56 62 41 A C- 68.7
45 58 41 E B- 61.5
19 69 17 D E 65.5
30 69 26 C C+ 29.7
41 50 28 B B- 43.3
21 38 22 B D+ 90.7
51 69 30 B B- 73.3
17 50 19 C E 70.2
16 43 16 B E 77.8
24 44 21 C D- 40.1
15 39 11 B E 50.8
60 78 45 A B- 82.1
58 88 31 A C- 27.1
51 65 39 B B- 127
46 84 33 C B 40.0
41 64 36 C B 81.2
52 64 56 B C- 80.3
29 6 48 D B- 11.5
47 78 45 B E 100
42 73 37 C D 70.9
75 78 83 B B 39.3
1 16 5 D E 64.6
55 71 74 C D 56.3
38 64 45 C E 43.5
12 20 21 D C+ 45.4
44 68 30 C B+ 75.5
21 56 19 D D+ 29.9
65 45 93 C C+ 22.9
43 62 41 B C- 84.5
88 81 95 A B 126
31 49 37 C C- 133
35 63 41 C E 70.5
16 48 18 D D- 14.2
26 57 7 B D 79.5
56 57 57 C C+ 31.5
67 75 52 C B+ 81.4
79 67 76 C A 43.4
35 81 18 B D- 30.0
61 82 60 B D 127
13 29 15 D D+ 106
50 83 43 B D- 87.1
88 79 79 A B 143
Daily
Jan. 1
-0.4% Change
-5.73%Since
ABB
2.8 ABB 20.39 +0.02 -41 1.3m 18o
AlldMot .5 AMOT 19.22 -1.28 -10 99 11
AltraI 2.4 AIMC 25.06 +0.17 -34 68 14o
Ametek .7 r AME 55.04 +0.81 +87 2.2m 21o
AZZ
1.2 AZZ 51.89 +0.06 -36 103 18o
BwxTech 1.6 BWXT 25.55 +0.68 +24 1.3m 14o
BadgerM 1.3 BMI 57.59 +0.23 -17 82 28o
CalgnCa 1.2 CCC 16.84 -0.68 +42 386 18o
Caterpi
4.0 CAT 77.46 +0.58 -10 4.6m 13o
Clarcor
1.3 CLC 59.56 -0.04 -15 195 19o
CleanHarbors r CLH 49.60 -0.04+112 910 32o
Colfax
CFX 40.00 +1.17 +67 1.8m 18o
ClmbMckn .7 CMCO 21.91 -0.01 -33 51 12o
Donalds 2.1 r DCI 33.07 -0.21 -13 555 20
Dover 2.5 r DOV 64.07 +0.37 -31 1.1m 14o
EnerSys 1.3 r ENS 55.50 -5.99+310 1.2m 12
EnPro
1.6 NPO 50.44 +0.70 +66 270 22o
Flowser 1.5 r FLS 46.77 +0.23 -20 1.0m 13o
FrankEl 1.3 FELE 29.29 +0.22 -16 321 19x
Generac
GNRC 29.10 -4.73+835 6.3m 10o
Graco
1.7 r GGG 71.36 -0.54 -38 183 20o
HollySys 1.9 HOLI 20.57 +0.37 -7 346 11
Hubbell 2.2 r HUBB 103.9 -1.09 -37 189 18
Hurco 1.0 HURC 30.98 +0.07 +53 41 12
Hystr-Ya 1.7 HY 66.34 -0.70 -3 69 11o
IDEX
1.7 r IEX 74.74 -0.76 +59 530 21o
IdealPower IPWR 8.02 -0.19 +34 30 ..
Illinois
2.2 ITW 89.22 -0.37 -43 1.0m 17o
IngrslR
1.9 IR 60.01 +0.05 +26 2.7m 17o
JohnBean 1.0 JBT 37.05 +0.08 -20 79 21
JoyGlob 3.2 JOY 24.82 -0.20 +11 2.5m 8
Kadant 1.5 r KAI 46.74 +2.02 +10 62 16o
Kaman 1.8 r KAMN 39.58 +0.32 -2 94 16
Kenname 2.6 KMT 31.25 -0.12 +12 786 15o
LinclnE 1.9 r LECO 61.03 -0.47 -6 445 16o
Manitow .5 MTW 16.79 -0.03 -17 2.1m 20o
NIDEC
.7 r NJ 22.19 -0.04 -53 21 36
Nordsn 1.2 r NDSN 74.05 -0.04 -33 129 19
Pall
1.0 PLL 126.5 -0.06 -56 427 33
ParkHan 2.3 r PH 111.0 +0.22+121 3.1m 15o
Pentair 2.1 r PNR 60.97 +0.11 -42 828 16o
Percptrn 1.6 PRCP 9.11 -0.10 -38 18 99
PowerSolutns PSIX 36.26 -3.85+767 894 26
ProgrssW 1.9 BIN 27.70 +0.16 +18 245 22
RegalBe 1.3 RBC 72.17 -0.23 +10 329 15o
RepblSr 2.8 RSG 42.80 -0.41 +17 1.6m 20o
Rexnord
r RXN 20.97 -0.40 +62 1.3m 11o
Rockwell 2.2 ROK 116.4 +0.39 +10 922 17o
SPX
2.3 SPW 64.18 +0.54 -33 386 12o
Standex
.7 SXI 71.99 -0.81 +26 79 16x
Stericycle
SRCL 141.9 -1.44 -36 347 32o
+45
-31
+33
17
-12 +999
-25
+89
15
19

52-wk
6 6 6 6 6 High
3 33 6 B E 130
25 47 27 B D- 43.7
89 91 83 C A- 47.6
32 59 30 B D- 75.0
26 71 15 D C+ 38.1
4 30 4 B E 54.2
69 56 72 B D 52.4
76 65 72 B B+ 51.1
73 71 70 C A- 55.9
49 64 53 C C+ 56.6
32 48 38 C C+ 39.2

Vol% Vol P
Stratasys
SSYS 30.61 +2.61+104 3.3m 24o
SunHydr 1.1 SNHY 33.02 -0.54 +53 116 22o
Team
r TISI 45.58 +0.78+140 159 22o
Tennant 1.3 r TNC 60.91 +0.63 +31 85 23o
Terex
1.1 r TEX 21.25 -0.05 0 2.2m 10x
ThreeDSys
DDD 13.60 +1.90+353 12m 28o
USEcolo 1.5 ECOL 48.64 +3.22+133 241 26o
WasteCo 1.0 WCN 49.69 -0.34 -38 360 24x
WsteMg 3.0 WM 50.98 -0.62 -8 1.8m 19o
Woodwrd .8 r WWD 48.13 +0.14 -32 303 18o
Xylem
1.7 XYL 33.68 -0.21 +52 1.5m 17o
31. METALS
6 41 8 D E 43.3
15 49 11 E D- 17.4
17 33 26 E C+ 15.2
67 79 72 B D+ 41.7
60 99 56 E D+ 18.7
72 96 88 D D+ 21.5
64 53 86 C B+ 18.9
30 82 17 C D+ 22.0
39 84 23 C D+ 48.9
64 81 47 D B- 52.1
34 62 18 C C- 24.9
72 92 80 C D+ 88.5
28 67 24 D D- 41.9
40 50 49 C D 37.2
55 74 53 B E 29.9
30 54 15 D D+ 21.7
22 38 35 D C+ 58.8
39 83 20 B E 65.2
12 57 9 D D- 87.0
70 77 74 B D- 77.9
40 60 46 C D 74.0
44 39 57 B B 25.5
5 17 16 C E 47.1
7 7 16 D D 26.1
19 26 19 C C 46.4
3 13 5 D E 32.5
11 21 15 D C- 46.6
20 37 27 D E 146
Daily
Jan. 1
+1.9% Change
-17.06%Since
Alleghny 3.3 ATI 21.55 +0.51 -30 1.4m ..o

AlmnmChina ACH 8.50 -0.21 -39 104 ..
ArcelrMi 1.8 MT 9.59 +0.24 +24 9.5m ..o
Barnes 1.2
B 39.06 -0.07 +7 259 16o
ComcrlM 3.0 r CMC 16.11 +0.32 -39 773 9o
Gibraltar
ROCK 19.74 +1.00 +39 175 31o
GlobBrs& .9 BRSS 16.76 +0.03 -54 68 9
GlobSpec 2.2 GSM 14.73 +0.16 +61 561 18
HandyHarm HNH 29.11 -0.39+114 45 17
Haynes 2.1 HAYN 42.91 +0.86 +39 81 20
Insteel
.7 IIIN 16.45 +0.25 +11 58 18o
KaiserA 1.9 r KALU 85.13 +0.27 -9 165 21o
Matern 1.1 MTRN 31.36 +0.10 -8 100 16o
Mueller
.9 MLI 32.25 +0.07 +18 200 20o
NNInc 1.1 NNBR 25.27 +3.64 +77 657 18o
NCIBldg
NCS 12.68 -0.05 -51 122 52o
Nucor
3.3 NUE 45.70 +0.21 -2 2.0m 24o
ParkOhio 1.2 PKOH 43.13 +0.46 -7 41 10
POSCO
3.8 PKX 42.05 +0.67 +19 443 15
RBCBearng ROLL 68.88 +3.75+122 192 24o
Relianc 2.6 RS 61.61 -0.22 -10 556 12o
SteelDy 2.6 STLD 21.25 -0.06 +2 3.0m 16o
Tenaris
3.5 TS 25.74 +1.97+297 8.1m 18o
Ternium 5.9 TX 15.20 +0.19+100 437 10o
Timken 3.2 TKR 32.95 ... -10 629 13o
UnivStnlss USAP 12.12 +0.99 +61 91 31
USSteel 1.0
X 20.65 +0.78 +8 10m 6o
Valmont 1.3 r VMI 112.1 ... -32 164 17o
32. ENERGY
Daily
Jan. 1
+0.1% Change
-16.94%Since
82 90 83 C B+ 51.37WstrnR 2.8 r WNR 48.35 +3.09 +94 2.6m 8o

21 63 9 D E 40.5
21 52 10 B B- 74.0
9 30 8 B E 50.7
80 77 95 E B+ NH
72 51 94 C B 25.5
35 29 43 C D 52.7
13 25 22 D C+ 113
46 77 30 B E 30.8
9 14 6 B E 59.0
2 13 8 D E 102
83 77 81 B A- 15.1
35 94 6 A E 49.7
5 10 3 C D- 24.2
20 39 33 D D- 70.5
1 21 2 E E 44.8
10 20 20 D D- 20.5
7 18 23 D E 49.2
23 56 9 A E 97.4
14 6 40 D C- 33.6
43 77 28 D D+ 85.1
17 40 5 B D+ 31.5
15 31 13 B E 27.6
54 61 51 D B 51.0
43 69 40 .. B- 25.2
17 35 18 B E 35.6
35 90 19 D D+ 24.4
35 70 33 C D 74.9
10 14 14 C C- 43.6
53 77 29 A D- 41.1
9 24 12 C D 64.5
7 10 11 E B 31.9
9 47 10 D D- 72.2
13 20 30 E D+ 85.0
19 5 34 E D+ 26.1
14 26 40 E E 34.6
1 14 3 E E 27.2
Abengoa 7.4 ABY 21.55 -2.42 +85 1.4m ..o

Allianc 10 AHGP 36.98 -0.33 -34 80 8o
Allianc 11 ARLP 23.65 +0.13 +13 408 5o
AlonUSA 2.9 ALJ 21.00 +1.01+132 2.0m 13o
AlnUSA 16 ALDW 25.00 -0.18 +40 223 7o
Amerigas 8.2 APU 44.96 -0.93 +52 248 16x
Anadarko 1.4 APC 76.15 +2.14 +34 5.0m 92o
AnteroMi 2.9 AM 23.19 -0.83 +46 623 68o
AnteroRsrcs AR 26.50 +0.66 +71 3.5m 29o
Apache
2.1 APA 46.60 +2.16 +58 6.2m 20o
ArdmoreS 3.0 ASC 13.23 -0.30 -3 225 21o
AtwoodO 4.9 ATW 20.45 +1.22 +21 3.2m 2o
AzureMi 16 AZUR 8.88 -0.79 +9 166 14o
BakerHu 1.2 BHI 56.56 +0.23 -28 2.6m 25o
Baytex
11 BTE 8.37 +0.36+136 1.8m ..o
Brdwalk 2.9 BWP 13.63 -0.28 +47 1.3m 18o
BPplc
6.6 BP 35.88 +0.01 +49 8.0m 11o
BPPrdh
17 BPT 50.87 +0.67 +12 147 4
BrkfldRe 5.8 BEP 28.62 -0.17 -14 46 99
Buckeye 6.8 BPL 68.28 -1.85 +86 779 20x
C&JEnergy CJES 9.08 +0.04+181 5.1m 21o
CSIComp 14 CCLP 14.14 +0.59 +6 120 32o
CVREner 4.9 CVI 41.21 +1.33 +61 470 16x
CVRRefi 19 CVRR 19.82 -0.65 +51 497 15x
CabotOi
.3 COG 25.41 +0.09 +56 8.1m 43o
Calpine
CPN 17.29 +0.08 +10 5.9m 31o
Cameron
CAM 50.15 +1.22 +6 2.8m 11o
CanadnNa 3.0 CNQ 25.05 +0.56 +60 4.7m 14o
CdnSolar
CSIQ 25.73 -0.82 +10 2.4m 5
Carrizo
CRZO 37.40 +0.96+109 2.2m 24o
Cenovus 3.4 CVE 14.29 -0.07 +26 2.8m ..o
ChartInds
GTLS 26.68 +1.31 -1 635 10o
CheniereEngy LNG 64.81 -0.17 +19 3.9m ..o
Cheniere .4 CQH 21.90 +0.70 -18 116 ..
Cheniere 5.7 CQP 29.85 -0.08 -45 119 ..o
Chesapk 4.3 r CHK 8.19 +1.16 +88 45m 16o

52-wk
8 8 20 E D 41.4 MartMid 11 MMLP 27.55 -0.46+109 328 ..o
18 3 34 B D- 29.9 Matador
MTDR 22.28 +1.02 +43 1.6m 20o
4 18 3 B E 22.6 MmrlPr 28 r MEMP 7.60 +0.09+267 3.4m 8o
13 25 22 E B- 30.3 MemorlRsDv r MRD 17.63 +0.82+144 3.8m ..o
4 21 9 D E 62.9 MrphOil 4.2 MUR 33.00 +1.35 +48 3.3m ..o
27 38 25 D C- 74.0 MrphyUSA MUSA 50.71 -3.07+158 912 11o
29 48 18 C D+ 43.6 NGLEne 10 NGL 24.32 -0.51 +65 551 ..
7 33 15 E D- 27.6 NaborsI 1.9 NBR 12.39 +1.18+102 13m 12o
10 43 10 C E 86.6 NatlOil 4.5 r NOV 40.60 +0.22+116 11m 6o
29 56 26 B D- 31.5 NatrlGasSvcs NGS 20.61 +1.13 -16 33 21o
47 99 16 A D 31.9 NavigtrHdgs NVGS 16.72 -0.59+182 488 9o
22 21 56 D C- 44.9 NewfieldExp NFX 34.77 +2.22 +38 4.4m 25o
9 32 11 D D- 13.0 NewparkRes NR 7.23 +0.28 0 1.3m 14o
12 3 20 B E 48.2 Nextera 3.1 NEP 30.30 -2.49+352 953 60o
15 62 9 B E 28.5 NobleC 12 r NE 12.38 +0.67 +9 11m 5o
3 10 8 D D 72.2 NobleEn 2.1 NBL 33.91 +0.50 +25 6.2m 33o
71 68 97 D B- 17.5 NordicTa 7.7 NAT 14.85 -0.20 -4 2.0m 99
78 80 77 C B 26.4 Northern 18 NTI 26.16 +0.58 +19 551 6o
6 27 12 E D 33.5 Now
DNOW 18.20 +1.16+187 2.8m 70o
27 63 8 C D 27.8 NRGYie 5.4 NYLDA 15.66 -1.11 +25 713 74
28 54 19 D E 68.1 NustarE 8.8 NS 49.84 -1.58+139 732 15o
39 42 22 A D- 44.1 NustarGP 6.8 NSH 31.94 -0.48 +55 210 20o
5 41 4 C E 53.2 OasisPetro
OAS 10.03 +1.68+181 23m 6o
8 7 23 D D+ 100 Occiden 4.3 r OXY 69.42 +0.76 +24 5.4m 30o
20 52 12 B D- 72.2 Oceanrng 2.6 r OII 41.81 +0.73 +18 1.6m 11o
4 11 8 D C- 65.1 OilStates
r OIS 30.59 +1.44 +20 1.3m 11o
9 43 12 D E 71.2 Oneok
6.9 OKE 35.31 +0.49 +33 3.2m 23o
8 21 12 C D+ 59.7 ONEOKPtr 10 OKS 30.69 -0.31 +70 1.7m 15o
61 33 92 C B 41.0 OrmatTe .6 ORA 37.81 -0.49 -23 97 37o
61 38 86 D B 34.6 PBFEner 3.8 r PBF 31.71 +0.37 -19 1.3m 6x
24 15 39 D D 61.4 PDCEnergy PDCE 47.85 +1.93 +24 1.3m ..
3 9 7 C E 24.0 PacEthanl
PEIX 7.72 +0.27 -13 773 13o
27 64 16 B E 33.5 PanhanO .9 PHX 17.77 +0.54 -9 67 11
56 77 43 D B- 25.7 ParPetrol
PARR 18.53 +0.43 -52 61 ..k
28 41 29 B D+ 23.0 ParsleyEnrgA PE 15.25 +0.99 +38 2.5m 99
10 25 21 C D 34.8 Patterso 2.2 PTEN 17.95 +1.22+123 9.0m 19o
7 25 19 D E 48.9 Pembina 5.0 PBA 28.59 +0.45 +79 481 30
13 27 17 C D+ 150 Petchina 4.0 PTR 94.50 +0.10 -17 111 10
64 85 65 D C 88.0 Phillip
2.8 PSX 79.64 +1.36 +24 4.5m 11o
56 99 23 A E 81.6 Phillip 2.5 PSXP.58.37 +0.15+243 863 34o
20 39 15 B C 219 Pioneer
.1 PXD 128.3 +2.67 +4 2.2m 57o
7 29 10 D E 61.1 PlainAll 8.0 PAA 34.92 -1.03+359 8.0m 17o
27 95 10 E D- 31.9 Plains 4.8 PAGP 18.65 -0.08+744 13m 35o
2 16 7 E D- 35.9 QEPResou .6 QEP 14.18 +0.67 +25 6.0m 28o
37 55 30 B B- 26.4 Questar 4.0 STR 20.80 -1.27+492 5.4m 16o
29 34 36 B C+ 31.2 RSPPermian RSPP 24.43 +0.77 +85 2.6m 35o
8 28 7 B E 79.4 RangeRe
.4 RRC 37.95 +1.47 -7 3.8m 39o
7 17 20 E C- 25.4 Repsol 5.2 REPYY 16.70 +0.27 -58 35 15k
24 25 19 C B 30.5 RiceEnergy RICE 18.97 +1.55+107 3.5m ..o
14 34 12 B D- 18.6 RingEnergy
REI 8.75 +0.49 -6 139 38
18 48 14 B E 62.8 RoseRck 7.1 RRMS 36.75 +0.35 +57 194 24
42 87 15 B C- 30.4 RowanCos 2.2 RDC 17.78 +0.86 +8 3.0m 5o
9 17 27 D D- 82.3 RoyalDtc 5.4 RDSA 58.59 +0.88 -7 3.5m 15
8 16 23 D D- 86.9 RoyalDtc 6.4 RDSB 58.86 +0.76 -13 1.1m 15
13 30 18 C D 23.0 RPC
1.6 RES 12.45 +0.52 -5 1.5m 23o
13 32 9 C C 90.4 SMEnergy .3 SM 36.99 +3.30 -16 1.6m 11o
6 21 3 B D 34.3 SanchezEngy SN 6.60 +0.44 +26 2.7m ..
53 88 17 B B 59.8 Sasol
4.4 SSL 33.65 +0.69 -38 272 6
30 47 30 B B- 112 Schlumb 2.4 SLB 83.59 +1.09 +14 8.2m 16o
7 29 5 B D- 37.8 Seadrill
SDRL 8.50 +0.59 +57 18m 3
9 24 16 C E 89.0 Semgrp 2.5 SEMG 59.68 -1.11+325 1.6m 99
54 82 65 .. C+ 49.8 ShellMi 2.0 SHLX 38.13 -1.82 +67 809 45
59 60 61 A B 19.9 ShipFnce 10 SFL 16.36 +0.10 -18 533 13
43 43 40 D A- 79.4 SolarCity
SCTY 55.34 -4.83+136 4.9m ..o
67 77 89 .. C- 43.0 Solaredge SEDG.27.40 -3.35 +46 993 99
8 29 6 B D 41.2 SWEnergy SWN 17.45 +0.88 +7 8.8m 14o
57 89 34 A D+ 60.1 Spectra 5.0 SEP 48.87 +0.21 +67 595 12o
19 38 18 B D 42.2 Spectra 5.0 SE 29.33 +0.37 +49 6.6m 20o
35 28 42 D C 28.9 SpragueR 8.5 SRLP 22.96 -1.61 +66 38 5x
10 13 16 D B 29.5 Statoil
4.2 STO 16.66 +0.14 +34 3.2m 14o
20 31 25 E E 46.1 SuburbP
9 SPH 36.45 -0.16 +24 229 22o
18 26 28 D B- 41.2 SuncorE 3.1 SU 28.63 +0.33 +13 4.7m 14o
10 29 16 E E 33.5 SunEdison SUNE 17.08 -5.79+537 74m ..o
14 51 14 E C- 52.5 SunocoL 5.3 SXL 33.08 -1.29+152 2.0m 76x
57 93 14 B D 60.0 Sunoco 7.1 SUN 36.25 -1.82+144 1.0m 11o
33 43 25 C B 40.0 Sunpower SPWR 26.09 -1.48 +78 2.8m 29o
4 22 12 E E 36.1 Superior 1.8 r SPN 17.53 +0.81 +21 3.8m 24o
34 61 24 B D+ 13.8 SynrgyRsrcs SYRG 10.15 +0.53 -14 1.5m 24o
20 55 20 B E 80.5 TCPipel
7.0 TCP 50.59 -0.11 +18 183 18o
58 72 45 A C 53.7 Tallgrass 5.4 TEP 43.36 -0.50 -9 172 25o
12 18 8 C E 74.5 TargaRes 10 NGLS 31.51 -0.71+211 2.7m 19o
5 5 5 5 5 52-wk
5 5 5 5 5 52-wk

Vol% Vol P
Take a FREE
IBD Training
Session...
...and Put All the
Pieces Together!
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 09/19/14 9.4 02/02/15 31.2 07/04/14 8.4 08/08/11 50.5 14.3 12 PM
.................................................................................................
52-wk
Vol% Vol P
4 13 15 D E 129 Chevron 5.0 CVX 85.19 +1.16 +23 9.8m 13o
11 19 23 D D+ 105 ChinaPe 3.9 SNP 74.30 -0.41 -56 63 16
24 17 39 C B+ 145 Cimarex
.6 XEC 112.9 +4.73 +78 2.0m 51o
26 81 16 B E 202 CNOOC
5.4 CEO 122.7 -1.66 +18 209 5
14 7 20 .. B+ 15.7 CobaltIntl
CIE 8.56 +0.55 +28 3.2m ..o
8 15 22 C E 29.0 ColumPi 3.1 CPPL 21.53 -0.50 -67 122 14o
19 20 36 C C+ 143 ConchoResrce CXO 109.0 +3.01 +82 2.9m 40o
4 16 13 D E 81.9 Conocph 5.9 COP 50.28 +1.16 +65 12m 28o
1 17 3 E E 42.3 ConsolE .3 r CNX 14.29 +0.39 +22 7.5m 42x
20 50 10 B D- 80.9 ContintlResrce CLR 34.61 +2.60+171 9.2m 17o
26 39 30 B C- 160 CoreLabs 1.9 CLB 114.0 +4.34 +46 863 24o
16 18 37 E C- 25.4 Covanta 5.1 CVA 19.76 -0.07 -11 793 99o
13 41 4 B E 41.5 CrescntPt 14 CPG 14.46 +0.46 +67 889 14
5 23 7 D E 22.9 CrestMds 17 CMLP 9.48 +0.63+148 1.8m ..o
26 91 8 C D- 56.9 DCPMids 11 DPM 26.85 -0.64 +70 919 10o
11 26 11 D C 48.2 DagoEnergy
DQ 17.06 +0.18 -21 74 9
48 61 62 C D+ 48.5 DelekLog 5.4 DKL 40.84 +0.61 +24 61 15o
42 35 71 D D- 41.2 DelekUS 1.7 DK 35.08 +0.46 +15 1.1m 12o
7 12 13 B E 76.7 DevonEn 2.0 DVN 48.30 +1.35 +78 5.9m 15o
3 26 8 C E 47.3 DiamndOf 2.2 DO 22.32 +1.37 +65 3.3m 7o
27 9 48 B C 86.8 Diamondbck FANG 70.48 +2.11 +61 2.0m 37o
14 9 40 C D- 44.3 Dominin 2.3 DM 32.57 +0.07+109 305 24o
65 77 59 A C+ 21.1 DorianLPG
LPG 14.48 +0.38 +25 325 22
32 77 13 A E 102 DrilQuip
r DRQ 59.51 +1.22 -2 440 11o
47 95 7 A D- 24.6 Dynagas 14 DLNG 12.05 -0.51+136 244 7
7 11 5 B D+ 20.4 EPEnergyA EPE 8.14 +0.35 +87 4.1m 10o
24 29 25 B C 100 EQT
.2 EQT 75.81 +1.37 -5 1.4m 29o
69 99 33 A B- 98.7 EQTMids 3.3 EQM 76.74 +3.34+103 522 17o
17 59 18 E E 27.3 ERAGroup r ERA 17.90 +0.30 +30 133 31o
1 7 6 E C+ 32.8 Ecopetr
9 EC 10.67 +0.31 +8 903 15o
19 40 17 D B 26.5 EnableMi 8.4 ENBL 14.92 +0.28 +8 157 14o
38 83 28 D B- 57.2 Enbridge 3.3 ENB 43.15 -0.02 +67 1.6m 21o
17 37 20 .. E 40.3 Enbridg 8.1 EEQ 28.08 -0.20+111 495 ..o
7 38 15 D E 41.7 EnbrEner 8.5 EEP 27.55 -0.28+167 1.9m 28o
2 15 3 B E 23.4 Encana
3.9 ECA 7.15 +0.37 +77 15m 29o
8 14 17 B E 82.1 Energen
.1 EGN 53.64 +1.14 -5 1.0m 31
7 17 21 D E 69.7 EngyTran 8.7 ETP 47.72 +1.39+117 5.4m 71o
34 89 34 C E 35.4 EngyTra 3.8 ETE 27.78 -0.16+110 11m 33o
10 41 3 B E 23.0 Enerplus 7.6 ERF 6.09 +0.19 +59 1.8m ..
7 9 29 E D- 50.9 ENISpa 5.5
E 34.98 -0.13 -72 147 20o
17 28 12 B E 41.7 EnlikMid 4.1 ENLC 24.35 +0.52+119 546 46o
17 28 10 B E 32.1 EnlinkMid 8.7 ENLK 17.74 +0.29+132 1.4m 32o
28 61 7 C D+ 18.0 EnphasEnrgy ENPH 6.84 -0.14 +78 1.6m 48o
16 60 5 B D- 50.7 EnscoA
3.5 ESV 17.17 +1.02 +45 8.9m 2o
14 61 14 D E 41.4 EntpsPrd 5.9 EPD 25.92 +0.06+144 8.6m 18o
21 42 19 B D- 111 EOGResr .9 EOG 77.68 +1.59 +53 6.7m 21
73 77 86 C C- 16.6 Euronav
EURN 14.64 +0.01 -21 533 14
18 72 16 D D- 47.0 Exterran 2.4 EXH 25.26 +0.29 -7 818 24x
43 93 16 A E 30.6 Exterran 11 EXLP 19.95 +0.04 -31 109 14x
11 20 24 C E 100 ExxonMo 3.7 XOM 78.09 +0.92 +8 13m 13o
47 55 40 C B+ 73.8 FirstSolar
FSLR 51.20 -0.72+100 4.6m 16o
47 27 80 B B+ 29.1 FlotekInd
r FTK 18.42 +1.21 +70 2.3m 26o
27 65 13 B C 62.0 FMCTech
FTI 33.33 +0.12 -14 2.8m 12o
5 47 4 B E 19.4 Foresgh 19 FELP 8.00 +0.08 -49 94 16o
8 43 10 C E 34.4 ForumEnrgy r FET 15.04 +0.55 +5 1.1m 10o
13 28 19 B E 23.4 Frank's
3.9 FI 15.35 +0.42+167 1.9m 16o
22 51 8 B E 26.8 GasLog 4.2 GLOG 13.21 -1.19+311 2.6m 19o
12 20 11 B E 34.4 GasLog
9 GLOP 18.39 -1.24 -4 338 5x
23 36 23 E C 56.3 Genesis 6.3 GEL 40.00 -1.11 +29 796 42o
32 45 26 B C- 74.4 Golar 4.6 r GLNG 39.50 -1.70 +17 1.6m ..
6 9 10 B E 46.3 GreenPl 1.5 r GPRE 20.98 +0.57 -26 682 9o
6 10 13 C E 59.8 Gulfport
GPOR 34.05 +1.88+147 4.5m 99o
23 75 5 B E 14.4 Hallado 2.5 HNRG 6.53 +0.14 -8 108 13
17 31 21 B C- 70.5 Hallibu 1.8 HAL 40.85 +0.24 -11 12m 12o
13 33 17 B E 106 Helmrich 4.5 HP 61.66 +4.20 +77 3.5m 13o
7 21 13 E D+ 101 Hess
1.8 HES 56.81 +0.89 +28 3.8m ..o
50 80 30 A D+ 37.4 HollyEn 7.5 HEP 29.09 -0.19 +8 136 20o
85 95 87 E A NH HollyFrn 2.5 r HFC 50.73 +1.25 +62 4.5m 14o
14 18 24 C B- 53.3 Imperia 1.2 IMO 37.01 +0.65 +26 386 15o
21 11 23 B D- 63.3 InterOil
IOC 43.81 +0.30 -25 399 ..
42 38 42 A E 34.8 JinkoSol
JKS 23.12 -0.53 -17 839 6
21 42 21 B E 44.7 KindrMr 6.0 KMI 32.69 +0.45 +83 24m 40o
9 8 8 B E 28.3 KNOTOf 14 KNOP 14.33 +1.13 -21 155 6
3 21 5 B E 27.5 LaredoPetrol LPI 8.51 +0.72+160 8.1m 20o
1 15 1 B E 31.8 LinnEngy 37 LINE 3.32 +0.17 +31 5.8m 1o
28 60 11 A E 85.6 MPLX 3.5 MPLX 47.49 -1.92+104 942 27o
35 79 16 A E 90.1 Magella 4.7 MMP 63.12 -2.41+248 2.3m 19o
5 21 8 E D- 41.9 Maratho 4.3 MRO 19.45 -0.34+181 22m ..o
69 87 78 D D+ 60.4 Maratho 2.5 MPC 52.15 +0.47 +20 6.2m 9o
13 21 22 D D+ 80.8 Markwst 6.7 MWE 55.07 -2.22 +96 3.2m ..o
Vol% Vol P
B 11

01 PM
Ratioof price premiums in Puts versus Calls

02 PM
02/20/15
..............0.56
..........10/13/14
.............1.59
........01/18/11
..............0.47
.......08/08/11
................1.75
..........0.83
..... 03 PM
Mutual Fund Share Purchases/Redemptions (X-Money Market Funds) 04 PM
09/01/14
..............0.99
..........02/02/15
.............1.14
........08/18/11
..............0.92
.......01/01/13
................1.38
..........1.13
..... TOTAL
Thu Wed
476
1177
1746
2197
2658
3117
4188
438
1051
1557
1976
2373
2825
3913
Chg S&P500
+38
+126
+189
+221
+285
+292
+275
Dow Jones Ind.
-8.1
-9.7
-20.3
-22.3
-19.0
-16.7
-16.2
-99.9
-79.8
-143.7
-154.1
-146.8
-128.3
-120.7
17440.5
17460.6
17396.7
17386.3
17393.5
17412.0
17419.7
4188 3913 +275
.................................................................................
NewIssues in Last Year as % of All Stocks on NYSE

NYSE BLOCK TRADES (10,000 SHARES OR MORE)
04/27/15
..............0.0%
............08/08/14
..........11.0%
...........04/27/15
...........0.0%
..........08/08/14
............11.0%
............8.1%
.....
NYSE COMPOSITE INDEX % CHANGE DAILY
Price-to-Book Value of Dow Jones Industrial Average

6th
10/16/14
..............3.59
..........05/19/15
.............5.22
........10/03/11
..............3.02
.......05/19/15
................5.22
..........5.01
.....
N/A
Price to Earnings Ratio of Dow Jones Industrial Average
-0.4%
10/16/14
..............12.3
..........05/19/15
.............17.0
........10/03/11
..............11.9
.......05/28/13
................17.1
..........16.0
.....
Current % Dividend Yield of Dow Jones Industrial Average

12/05/14 2.08 07/27/15 2.49 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
: + 6.2%
: + 5.7%
: + 4.6%
: + 4.0%
+ 2.8%
+ 2.5%
+ 1.9%
+ 1.2%
+ 0.6%
0.1%
0.8%
1.0%
2.1%
3.8%
4.0%
34.2%
New Issues Index

Insurance Index
Medical/Healthcare
IBD New America Index
U.S. Defense Index
Defensive Index
Senior Growth Index
N.Y.S.E. Finance
Dow Jones Utility
S&P 600
Russell 2000
S&P Midcap 400
Consumer Index
Value Line Index
Dow Jones Trans
Gold Index
Value
Yesterdays
% Chg
873.50
747.52
9735.00
445.37
1502.14
2069.24
866.20
6787.19
583.01
705.22
1215.85
1490.45
1595.92
4624.67
8366.99
30.48
1.9%
0.5%
2.4%
2.3%
+ 0.2% :
0.3% :
1.6%
0.4%
+ 0.3% :
0.8%
1.3%
0.9%
1.4%
0.6%
0.8%
+ 2.7% :
3rd
31st
4692
-0.4%
4490
+0.0%
Thu
Wed
Chg
10 AM
11 AM
12 PM
01 PM
02 PM
03 PM
04 PM
273
644
976
1225
1462
1695
2241
279
609
867
1079
1291
1510
1999
-6
+35
+109
+145
+170
+184
+241
TOTAL
2241
1999
+241
Nasdaq Composite.
-27.6
-49.2
-94.5
-98.9
-88.1
-83.2
-83.5
5112.2
5090.6
5045.4
5041.0
5051.8
5056.7
5056.4
.................................................................................
NASDAQ BLOCK TRADES (10,000 SHARES OR MORE)

6th
5th
4th
3rd
N/A
6585
5948
5555
31st
6361
.................................................................................
THURSDAY VOLUME TOTAL

808

52-wk
4th
4605
-0.2%
2.47 HOURLY NASDAQ VOLUME & MARKET CHANGES
Market Indexes list sorted by % gain in last NYTime
+ 8.5%
+ 8.2%
+13.8%
+ 9.4%
2.7%
+ 1.2%
+ 0.7%
+ 1.2%
5.7%
+ 1.5%
+ 0.9%
+ 2.6%
2.5%
1.3%
8.5%
22.4%
5th
2560
+0.2%
.................................................................................
2,241,347,000
STOCKS ADVANCED ON
1991
STOCKS DECLINED ON
147
STOCKS UNCHANGED ON
569,114,000
1,641,532,000
30,701,000

Vol% Vol P
52-wk
Vol% Vol P
25 42 13 C D- 143
13 48 9 B E 44.2
25 70 12 B E 36.0
24 77 10 D E 68.0
15 33 18 D E 42.7
87 94 93 D A- 104
33 58 24 A E 72.0
19 34 30 D C 67.7
37 74 20 B D- 58.4
4 21 8 C E 39.7
70 86 56 B C+ 16.5
19 7 27 C D- 15.2
41 32 52 D C 39.8
41 74 24 C C- 26.4
1 13 2 .. E 26.8
37 53 32 D C 25.7
92 96 89 D A- 68.3
78 99 42 A B- 55.2
8 22 11 C E 65.4
54 47 78 D B- 18.7
2 16 5 D E 26.8
13 59 14 D D- 24.0
65 89 36 A C+ 66.2
24 22 17 B D+ 78.9
39 69 20 A D+ 36.5
1 22 3 D E 92.9
21 16 41 C E 61.4
20 32 19 A E 62.9
26 50 26 D D- 58.5
2 9 8 E E 12.2
13 16 17 B D+ 37.8
TargaRs 4.6 TRGP 76.76 -1.90+162 1.9m 45o

TeekayL 11 TGP 24.53 -0.05 +77 421 10o
TeekayO 12 TOO 17.29 +1.24 +92 552 13o
Teekay
6.4 TK 34.21 +2.01+126 1.1m 46o
Terrafr 5.0 TERP 25.97 -3.21+243 5.9m ..o
Tesoro
1.7 TSO 101.3 +3.15+114 4.5m 10o
TesoroL 5.8 TLLP 49.49 +0.50+196 944 48o
TotalSA 4.9 TOT 49.62 +0.59 +58 2.2m 9o
Transca 4.2 TRP 37.61 +0.11 +31 1.3m 14o
Transoc
4.3 RIG 13.84 +1.50+238 38m 3o
TrecoraRes TREC 12.83 -0.93 -13 56 16k
TrinaSol
TSL 9.49 -0.03 -24 1.5m 16
UGI
2.6 UGI 34.95 -0.16 +58 1.3m 18o
USACom 11 USAC 17.97 +0.36 +32 87 33o
UltraPetro
UPL 7.04 +0.59 +43 4.1m 4o
Ultrapar 2.7 UGP 19.57 -0.63 +5 511 20
ValeroE 2.4 r VLO 65.68 +0.86 -19 5.1m 7o
ValeroE 2.6 VLP 45.04 +0.36 +7 102 29o
Vermilion 5.8 VET 34.85 +1.57 +84 115 22
VivintSolar VSLR 13.69 -1.31 +4 1.1m ..
WPXEnergy WPX 8.34 +0.96+114 17m ..o
Weatherford WFT 10.81 +0.72 +15 13m 21o
WstrGas 2.6 WGP 55.59 -0.92 -32 161 51o
Western 5.5 WES 54.36 -0.65 +85 652 31o
WestrnR 6.1 WNRL 23.91 -0.25 -3 121 17o
WhitigPetro WLL 18.99 +1.29 +73 13m 12o
William 4.9 WMB 48.53 -0.63 -21 8.9m 91o
5 5 5 5 5 52-wk

Vol% Vol P
Williams 8.3 WPZ 40.75 -0.51

WorldFue .6 r INT 40.56 +0.09
Yanzhou
.4 YZC 5.44 -0.07
YPFScie
.3 YPF 23.50 +0.48
33. MINING
9 4 11 C E 40.4
23 70 9 C D 17.8
4 30 4 E D- 18.2
1 6 4 D E 19.4
8 20 12 B D- 72.8
12 20 13 B C 69.6
5 41 7 E E 14.8
25 46 22 C D+ 20.8
25 57 16 C C- 20.3
18 36 14 B D 61.5
1 14 3 D E 37.5
7 6 8 D D+ 29.7
26 67 7 A E 21.0
16 68 10 D E 27.9
17 43 18 C C- 86.9
15 15 22 C B- 59.3
14 44 13 B E 82.8
3 26 7 C E 27.5
23 32 34 B D- 33.5
1 26 3 E E 23.8
2 19 5 E D- 19.6
+16 2.9m 99o

+67 781 12o
-6 87 99o
-17 834 9
Daily
Jan. 1
+1.6% Change
-22.25%Since
AgnicoE 1.5 AEM 21.93 +0.83

Alcoa
1.2 AA 9.91 +0.15
Anglogol .7 AU 5.83 +0.15
Barrick 2.9 ABX 6.88 +0.34
BHPBill 6.4 BHP 38.92 -0.07
BHPBiltn 6.7 BBL 36.95 -0.17
Buenavn .5 BVN 6.65 +0.06
Cameco
2.1 CCJ 14.21 +0.29
Dominion 3.2 DDC 12.60 +0.25
FrancoNe 2.1 FNV 40.30 +0.86
Freeport 1.8 FCX 11.21 +0.28
Goldcorp 4.4 GG 13.50 +0.35
Mesabi 15 MSB 10.10 +0.44
Newmont .6 NEM 16.36 +0.01
Randgold 1.0 GOLD 60.05 +0.94
RioTinto 5.2 RIO 40.27 +0.80
RoyalGld 1.8 RGLD 49.16 +0.14
SlvrWhe 1.6 SLW 12.64 +0.38
SthrnCo 1.5 SCCO 28.19 +0.67
TeckRes 2.7 TCK 7.38 +0.37
Vedanta 2.7 VEDL 8.01 +0.10
+83 4.0m 64o

+8 23m 8o
-6 2.9m ..
+90 31m 15o
+3 2.5m 9
+47 1.3m 8
+14 1.7m ..o
+16 2.0m 13o
-12 370 18
+43 1.3m 49
+29 28m 11o
+45 12m 58o
-54 27 5
+16 9.8m 11o
+34 786 26o
+16 2.9m 10o
+69 1.0m 86o
+57 6.8m 19
+29 1.9m 18o
+5 5.9m 10o
-3 219 8o
5 5 5 5 5 52-wk

Vol% Vol P
Whether youre new to IBD or

a loyal subscriber, these training sessions are a must! 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!
2014 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and
corresponding logos are registered trademarks owned by Investors Business Daily, Inc.
B12
Dividends
REGULAR:
Period
Agrium Corp.....................Q
Air Lease .........................Q
Aircastle ..........................Q
Alaska Air ........................Q
Allied Motion Tech ..........Q
Amer Campus Cmtys ......Q
Amer Sci & Eng ..............Q
AmerisourceBergen.........Q
Apollo Invest ..................Q
Archer Daniels Midld.......Q
Atmos Energy .................Q
BCE Inc g ..........................Q
Belfuse A..........................Q
BelFuse B ........................Q
Bio-Techne Corp .............Q
Brookfield Renew Eng ...Q
CA Inc ..............................Q
CME Group ......................Q
Calgon Carbon .................Q
Canadian Nat Res g ........Q
Capella Educ ....................Q
Ceco Environ ....................Q
Circor Intl ........................Q
Cohen & Steers ...............Q
Columbia Prop Trust ......Q
CompX Intl ......................Q
Core-Mark Hldg ...............Q
Diversicare Health ..........Q
Dun & Bradstreet ............Q
Eastman Chemical ..........Q
Entravision Comm ..........Q
Evertec Inc .......................Q
Federal Agri Mtg .............Q
Financial Engines ...........Q
Gain Capital ....................Q
HSN Inc ............................Q
Haynes Intl .....................Q
Interval Leisure ...............Q
J&J Snack foods .............Q
Jack in the Box ..............Q
James River Grp ..............Q
KBR Inc.............................Q
Kemper Corp ....................Q
Keurig Green Mtn ............Q
Kindred Healthcare .........Q
Knight Transport .............Q
Manulife g .......................Q
Marriott Intl ....................Q
McGraw Hill Fncl .............Q
Mercadolibre ...................Q
Miller Inds ........................Q
Natl Bank Holdings ........Q
Natl Cinemedia ...............Q
Natl Health Invest ..........Q
New Mountain Fin ..........Q
Nuskin Enterp ..................Q
Olympic Steel .................Q
Pacwest Bancorp ............Q
Pericom Semicond ..........Q
Pitney Bowes ..................Q
Preferred Apt Cmtys .......Q
Primoris Services ............Q
Redwood Trust ...............Q
Regency Centers .............Q
Re/Max Hldgs .................Q
Safety Insurance .............Q
Schweitzer-mauduit .......Q
Silgan Holdings ...............Q
Silvercrest Ast Mgmt .....Q
SnapOn ............................Q
Stantec g..........................Q
Sun Life Financial g .......Q
TCP Capital .....................Q
Tahoe Resources ............M
Tier REIT ..........................Q
Tredegar Corp ..................Q
US Physical Therapy .......Q
United Insur Hldgs ..........Q
United Parcel ...................Q
Validus Hldgs ..................Q
INVESTORS.COM
Company Earnings Reports

Record Payment
Amt. Date Date
.875 9-30 10-15
.04 9-10 10-6
.22 8-31 9-15
.20 8-18 9-1
.025 8-19 9-1
.40 8-17 8-27
.50 8-20 9-2
.29 8-17 9-1
.20 9-21 10-6
.28 8-19 9-9
.39 8-24 9-8
.65 9-15 10-15
.06 10-15 10-30
.07 10-15 10-30
.32 8-17 8-28
.415 8-31 9-30
.25 8-27 9-15
.50 9-10 9-25
.05 9-4 9-15
.23 9-11 10-1
.37 8-26 10-15
.066 9-18 9-30
.0375 8-17 8-28
.25 9-3 9-25
.30 9-1 9-15
.05 9-3 9-15
.13 8-21 9-4
.055 9-30 10-14
.4625 8-26 9-11
.40 9-14 10-1
.025 9-15 9-30
.10 8-17 9-3
.16 9-15 9-30
.07 9-22 10-6
.05 9-14 9-23
.35 9-2 9-16
.22 9-1 9-15
.12 9-1 9-15
.36 9-15 10-6
.30 8-26 9-9
.16 9-14 9-30
.08 9-15 10-15
.24 8-17 8-31
.2875 9-29 10-29
.12 8-19 9-4
.06 9-4 9-25
.17 8-18 9-21
.25 8-20 9-25
.33 8-26 9-10
.103 9-30 10-15
.16 9-14 9-21
.05 8-28 9-15
.22 8-20 9-3
.85 9-30 11-10
.34 9-16 9-30
.35 8-28 9-16
.02 9-1 9-15
.50 8-17 8-28
.06 8-20 9-3
.1875 8-21 9-11
.18 9-15 10-15
.055 9-30 10-15
.28 9-15 9-30
.485 8-19 9-2
.125 8-20 9-3
.70 9-1 9-15
.38 8-28 9-25
.16 9-1 9-15
.12 9-11 9-16
.53 8-25 9-10
.105 9-30 10-15
.38 8-26 9-30
.36 9-16 9-30
.02 8-20 8-27
.18 9-30 10-8
.11 9-18 10-1
.15 8-18 9-4
.05 8-21 8-28
.73 8-17 9-1
.32 9-15 9-30
ITEK
INSM
NSPR
INTL
JGW
KCAP
KAI
KE
KOP
Medical-Biomed/Bth
Medical-Biomed/Bth
Medical-Products
Fin-Invest Bnk/Bkrs
Financial Svc-Spec
Fnce-Invsmnt Mgt
Mchnry-Gen Indstrl
Elec-Contract Mfg
Chemicals-Specialty
13.78
26.75
.21
26.74
6.08
4.92
46.74
12.00
21.37
0.15
0.47
0.04
r0.62
0.85
0.16
0.78
0.25
0.68
vs 0.17
vs 0.59
vs 0.19
vs 0.19
vs 0.14
vs 0.14
vs 0.74
vs 0.23
vs 0.39
..
..
..
+226`
+507`
+14.3a
+5.4`
+8.7
+74.4
..
..
..
1.6
+98
11
2.5
..
+33
....
....
0.7
152
61.4
11.2
98.3
201
432
..
..
+263
+28`
50
+14a
6.2
+1.1a
+21`
23
22
51
83
77
73
71
82
39
99
98
3
87
6
13
74
87
25
Ladder Capital Corp Cl A

Lamar Advertising Cl A
Landmark Infrastructure
Lifetime Brands
Lo Jack Corp
M D C Partners Cl A
M G P Ingredients
Magellan Midstrm Pt
Main Street Cap
Manulife Fincl
LADR
LAMR
LMRK
LCUT
LOJN
MDCA
MGPI
MMP
MAIN
MFC
Finance-Mrtg-Reit
Coml Svcs-Advrtsng
Real State Dvlpmt/Ops
Houshld-Applncs/Hw
Security/Sfty
Coml Svcs-Advrtsng
Food-Grain & Related
Oil&Gas-Trnsprt/Pip
Fnce-Invsmnt Mgt
Insrnce-Divrsified
15.96
54.33
15.69
15.10
3.95
16.33
15.91
63.12
28.71
17.81
0.67
0.61
0.30
0.04
r0.06
r0.56
0.44
0.82
0.55
0.44
vs 0.22
vs 0.16
vs 0.05
vs 0.23
vs 0.19
vs 0.35
vs 0.28
vs 0.70
vs 0.53
vs 0.36
+205`
+281a
+500
..
+132
+60.0
+57.1`
+17.1
+3.8
+22.2`
+40
19
+400
..
+20
+211
..
+12
+1.9
+29
146
344
4.4
121
33.6
337
92.1
488
41.3
1123
+45`
+4.2a
+25`
+4.9
2.2
+12`
+7.2`
1.8
+18a
92
86
77
37
43
66
18
60
79
68
84
31
53
27
43
96
18
91
16
38
44
Marcus & Millichap Inc

Marin Software Inc
Markel
Mattersight Corporation
Maximus
Mcewen Mining Inc
Medivation Inc
Miller Industries Inc
Minerals Tech
Mohawk Industries
MMI
MRIN
MKL
MATR
MMS
MUX
MDVN
MLR
MTX
MHK

Comptr Sftwr-Entr
Insrnce-Prp/Cas/Titl
Cmpter-Tech Srvcs
Cmml Svcs-Cnsltng
Mining-Gld/Silvr/Gms
Medical-Biomed/Bth
Trucks & Parts-Hvy D
Chemicals-Specialty
Bldg-Cnstr Prds/Msc
50.17
4.01
881.5
6.53
64.78
.74
101.4
21.09
63.32
197.6
0.45
0.20
6.72
0.17
0.64
0.01
0.58
0.52
1.18
2.69
vs 0.33 +36.4a +15

vs 0.22
..
..
vs 2.66 +153` +7.0
vs 0.18
..
..
vs 0.49 +30.6` 0.0
vs 0.03 +133a ..
vs 0.05 +1060` +29
vs 0.30 +73.3` ..
vs 0.94 +25.5a +1.7
vs 2.21 +21.7a +2.7
174
26.8
1305
9.7
572
....
176
152
463
2042
+29`
+12a
+3.6a
+33a
+36`
..
+19a
+24`
+10a
0.3
98
36
87
33
89
27
77
78
98
97
97
6
90
78
89
6
44
72
39
91
Multi Fineline Elec

MFLX
Mylan N V
MYL
National Cinemedia
NCMI
Navigator Grp
NAVG
Neonode Inc
NEON
Neophotonics Corp
NPTN
New Home Company NWHM
New York Times Cl A NYT
Nexstar Broadcast
NXST
Northstar Asset Mgmt Gp NSAM
Elec-Parts
Medical-Generc Drgs
Coml Svcs-Advrtsng
Elec-Misc Products
Elec-Parts
Bldg-Rsidnt/Comml
Media-Newspapers
Media-Radio/Tv
Fnce-Invsmnt Mgt
17.72
55.40
15.17
77.31
2.47
8.88
15.37
12.80
51.95
19.37
0.49
0.91
0.17
1.34
0.04
0.14
0.03
0.13
0.63
0.19
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
+75
+2.3
5.6
+0.8
..
+17
83
+18
+19
34
153
2372
122
259
2.8
85.4
45.6
383
221
119
+17a
+29`
+22`
+3.6`
+220`
+10a
+103a
1.5
+51a
+265a
77
91
31
71
50
77
77
80
75
77
92
45
67
72
23
99
78
45
67
42
Nrg Yield Inc Cl A

Nuance Comm
Nvidia Corp
Nxstage Medical Inc
O C I Resources Lp
O H A Investment Corp
Omega Protein
Oncolytics Biotech
Orbital A T K Inc
Orexigen Theraptcs
Energy-Alt/Other
Comptr Sftwr-Dsktp
Elec-Semicon Fblss
Medical-Systems/Eqp
Chemicals-Basic
Fnce-Invsmnt Mgt
Food-Misc Prep
Medical-Biomed/Bth
Aerospace/Defense
Medical-Biomed/Bth
15.66
17.95
20.45
16.65
23.09
4.90
15.33
.55
76.82
4.17
r0.15
0.32
0.34
0.08
0.59
0.12
0.43
0.03
1.28
0.18
vs 0.13
vs 0.27
vs 0.30
vs 0.12
vs 0.51
vs 0.07
vs 0.38
vs 0.05
vs 1.10
vs 0.21
+15.4
+18.5`
+13.3a
..
+15.7a
+71.4`
+13.2
..
+16.4a
..
25
+10
+240
..
+5.4
+9.1
+79
..
57
..
217
478
1153
80.3
122
5.9
93.2
....
1130
5.2
+25a
+0.5
+4.5`
+8.4a
+8.1`
+7.3
+30`
..
+58`
+503`
63
51
85
31
87
65
55
43
77
38
8
85
53
67
51
26
91
19
91
18
Par Technology Cp
PAR
Parexel Intl
PRXL
Pennantpark Invst
PNNT
Pennymac Fincl Svcs Cl A PFSI
Pericom Semicndctr PSEM
PermaFix Envirn
PESI
Points International Ltd PCOM
Post Holdings Inc
POST
Postrock Energy
PSTR
Powersecure Intl Inc POWR
Cmptr-Intgrtd Syst
Med-Resrch Eqp/Svc
Fnce-Invsmnt Mgt
Fin-Mrtg&Rel Svc
Elec-Semicon Fblss
Pollution Control
Leisure-Services
Food-Packaged
Oil&Gas-U S Expl Pro
Electrical Power/Eqpmt
4.26
65.58
7.81
17.44
11.63
3.80
10.14
51.66
1.84
15.35
0.04
0.79
0.28
0.59
0.18
0.05
0.11
0.27
2.09
0.04
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.02
0.65
0.20
0.45
0.12
0.21
0.08
0.30
2.36
0.12
+300`
+21.5`
+40.0
+31.1`
+50.0a
+124
+37.5a
+190a
..
+133`
33
+6.8
+3.7
0.0
+5.9
..
+57
+286
..
+100
63.3
605
40.6
213
30.6
16.4
67.9
1212
11.2
107
+10`
+3.4
+15`
+53`
6.7
+29`
3.6
+91a
48
+88`
44
91
67
62
80
64
95
33
41
53
35
79
19
68
53
46
18
91
2
92
Prestige Brands
Q2 Holdings Inc
R B C Bearings Inc
R C S Capital Corp Cl A
R L J Lodging Trust
Raptor Pharma
Realpage Inc
Repligen Corp
Revolution Lighting Tech
Ritchie Bros Auctnrs
PBH
QTWO
ROLL
RCAP
RLJ
RPTP
RP
RGEN
RVLT
RBA
Cosmetics/Persnl Cre
Comptr Sftwr-Fincl
Metal Proc & Fabrica
Fin-Invest Bnk/Bkrs
Finance-Reit
Medical-Biomed/Bth
Cmp Sftwr-Spc-Entr
Medical-Biomed/Bth
Bldg-Cnstr Prds/Msc
Retail-Specialty
48.28
26.43
68.88
4.25
28.46
13.75
19.30
36.00
1.12
25.98
0.52
0.09
0.78
0.73
0.42
0.12
0.12
r0.11
0.01
0.43
vs 0.41
vs 0.11
vs 0.69
vs 0.44
vs 0.41
vs 0.15
vs 0.06
vs 0.09
vs 0.04
vs 0.36
+26.8a
..
+13.0
+65.9
+2.4a
..
+100
+22.2
..
+19.4a
+6.1
..
+5.4
+143
43
..
0.0
+38
..
+16
192
26.3
142
678
301
23.3
115
21.5
27.3
156
+32a
+37a
+26
+5.2a
+2.1a
+43a
+21`
+38`
+56a
+9.6a
96
44
77
36
90
7
80
72
55
85
94
96
74
3
38
95
65
94
21
69
RofinSinar Tech
Rubicon Technology
Salem Media Group Cl A
Select Medical Hldgs
Semgroup Corp Cl A
Shoretel Inc
Shutterstock Inc
Sierra Wireless
Silver Standard Res
Sp Plus Corp
RSTI
RBCN
SALM
SEM
SEMG
SHOR
SSTK
SWIR
SSRI
SP
Elec-Scntific/Msrng
Elec-Semicon Mfg
Media-Radio/Tv
Medcal-Hospitals
Oil&Gas-Trnsprt/Pip
Telcom-Cbl/Sat Eqp
Retail-Internet
Compter-Netwrking
Comml Svc-Outsourci
23.60
1.69
6.26
14.29
59.68
7.63
34.42
24.41
5.42
24.37
0.41
0.33
0.15
0.28
r0.53
0.12
0.31
0.26
0.02
0.29
vs 0.23
vs 0.39
vs 0.07
vs 0.27
vs 0.41
vs 0.08
vs 0.25
vs 0.08
vs 0.24
vs 0.28
+78.3a
..
+114
+3.7a
+229
+50.0
+24.0a
+225a
..
+3.6a
0.0
..
+275
+12
+10
+200
+3.3
+13
..
9.4
133
7.1
67.3
887
377
94.4
104
158
95.8
406
1.3
51
2.0
+15`
22
+6.5`
+30a
+17a
+49a
+8.3`
80
19
84
66
24
50
93
77
49
62
43
3
61
58
16
75
4
16
34
73
Span-am Med Sys

SPAN
Spirit Realty Capital
SRC
Sprague Resources Lp SRLP
Sprouts Farmers Market SFM
Stamps.com Inc
STMP
Starwood Waypoint Rsdtl SWAY
Suburban Propane
SPH
Sun Life Finl
SLF
Sunoco Logistics
SXL
Sunoco Lp
SUN
Medical Supplies
Finance-Reit
Oil&Gas-Rfing/Mkt
Retail-Spr/Mini Mkts
Retail-Internet
Finance-Reit
Oil&Gas-Rfing/Mkt
Insurance-Life
Oil&Gas-Trnsprt/Pip
Oil&Gas-Rfing/Mkt
19.85
10.04
22.96
23.50
66.07
25.00
36.45
34.51
33.08
36.25
0.32
r0.14
0.12
0.22
0.97
r0.09
r0.67
1.19
r0.83
0.87
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.13
0.24
0.47
0.20
0.55
0.31
0.98
0.80
0.53
0.43
+146
+158`
..
+10.0`
+76.4`
..
..
+48.8
+56.6
+102
+33
+180
..
0.0
+37
..
..
+92
+108
+58
15.8
168
662
902
48.4
58.6
220
1682
3202
4206
+19`
+11a
32
+21`
+41`
+71a
26
73
34
+206`
57
77
28
92
96
56
31
81
51
93
76
26
42
14
96
52
25
61
14
14
Sunstone Hotel Inv

Symmetry Surgical Inc
Synta Pharma
T C P Capital Corp
T C Pipelines Lp
Tecogen Inc
Terra Nitrogen
Terraform Power Inc Cl A
Tesoro Logistics Lp
Tier Reit Inc
SHO
SSRG
SNTA
TCPC
TCP
TGEN
TNH
TERP
TLLP
TIER
Finance-Reit
Medical Supplies
Medical-Biomed/Bth
Fnce-Invsmnt Mgt
Oil&Gas-Trnsprt/Pip
Chemicals-Ag
Energy-Alt/Other
Oil&Gas-Trnsprt/Pip
Finance-Reit
14.03
8.58
2.00
15.36
50.59
4.15
112.8
25.97
49.49
17.58
0.23
0.04
0.15
0.56
0.66
0.02
3.31
r0.10
0.60
r0.14
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.19
0.63
0.24
0.51
0.58
0.08
3.16
0.41
0.45
0.28
+21.1
+106a
..
+9.8
+13.8
..
+4.8
+124
+33.3
..
45
..
..
+40
+6.5
..
..
50
13
..
339
20.7
....
38.9
100
6.4
154
130
275
70.0
+13a
+0.9a
..
+58`
0.0
+41a
8.3
+481a
+107`
1.7
61
77
42
59
55
51
43
33
58
44
34
77
15
42
20
21
24
18
24
49
Transmontaigne Pt
Tucows Inc Cl A
Turquoise Hill Resources
U S Concrete Inc
Universal Corp Va
Universal Electronic
Viacom Inc Cl B
Viasat
Viper Energy Partners Lp
Wausau Paper Corp
TLP
TCX
TRQ
USCR
UVV
UEIC
VIAB
VSAT
VNOM
WPP
Oil&Gas-Trnsprt/Pip
Retail-Internet
Mining-Metal Ores
Bldg-Cment/Cncrt
Tobacco
Consumer Prod-Elec
Media-Diversified
Telcom-Infrastr
Paper & Paper Produc
31.23
24.28
3.29
50.96
57.79
50.46
44.10
61.26
14.29
8.84
0.64
r0.20
0.02
1.34
0.36
0.67
1.47
0.25
0.10
0.01
vs 0.56
vs 0.11
vs 0.01
vs 0.80
vs 0.47
vs 0.66
vs 1.42
vs 0.05
vs 0.05
vs 0.04
+14.3`
+81.8a
+100a
+67.5a
..
+1.5a
+3.5a
+400`
+100`
+125
8.6
20
33
+81
..
1.5
0.0
19
+11
0.0
37.0
42.9
421
245
275
148
3058
344
19.6
90.9
5.9
+21`
8.3
+36`
+1.5a
+0.8a
11
+7.8`
+14`
+1.9a
62
93
77
76
73
91
76
77
69
32
24
96
35
98
91
28
9
64
11
28
WING
XOXO
XPO
Retail-Restaurants
Internet-Content
Transport-Logistics
31.45
14.80
42.32
0.11 vs 0.09
0.13 vs 0.12
0.16 vs 0.22
213 Up
2u Inc
TWOU
A G & E Holdings Inc WGA
A G Mortgage Invstmnt Tr MITT
Acceleron Pharma Inc XLRN
Actua Corporation
ACTA
Aegerion PharmaceuticalsAEGR
Agrium
AGU
Air Lease Corp Cl A
AL
Air Transport Svcs
ATSG
Alamo Group Inc
ALG
INITIAL
BWX Tech new ................Q
VEREIT Inc .......................Q
REDUCED
Barrick Gold .....................Q
Cmptr Sftwr-Edu
Leisre-Gamng/Equip
Finance-Mrtg-Reit
Medical-Biomed/Bth
Comptr Sftwr-Entr
Medical-Biomed/Bth
Chemicals-Ag
Comml Svcs-Leasing
Trnsprt-Air Freight
Machinery-Farm
32.05
.88
17.50
27.74
13.55
18.39
99.83
35.03
10.26
50.71
0.14
0.02
0.65
0.32
0.07
0.23
4.90
0.70
0.16
0.90
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.22
0.01
0.60
0.52
0.12
0.06
4.37
0.58
0.14
0.75
..
+300`
+8.3`
..
..
+483`
+12.1a
+20.7`
+14.3a
+20.0a
..
..
+4.8
..
..
..
+2.5
+2.9
+6.7
24
35.2
5.4
15.4
5.7
33.5
64.2
6992
305
148
216
+42`
12
70
+40`
+76`
+78a
4.7
+19`
0.8
+3.8a
45
53
48
21
32
77
71
83
71
91
97
45
40
33
29
18
49
38
82
56
Alarm.com Holdings Inc

Alexander & Baldwin Inc
Alico Inc
Alliant Energy
Allied Motion
Alliqua Biomedical Inc
Amc Networks Inc
Amerco
American Cap Ltd
American Water Works
ALRM
ALEX
ALCO
LNT
AMOT
ALQA
AMCX
UHAL
ACAS
AWK
Security/Sfty
Agricultural Oprtions
Utility-Diversified
Medical-Biomed/Bth
Media-Radio/Tv
Comml Svcs-Leasing
Fnce-Invsmnt Mgt
Utility-Water Supply
17.47
37.30
42.93
60.63
19.22
5.12
75.01
368.2
13.66
51.77
0.09
0.20
1.25
0.61
0.34
0.20
r1.23
8.74
0.24
0.68
vs 0.06
vs 0.19
vs 0.35
vs 0.56
vs 0.29
vs 0.23
vs 0.90
vs 6.36
vs 0.09
vs 0.62
+50.0
+5.3a
+257`
+8.9
+17.2a
..
+36.7a
+37.4`
+167a
+9.7`
+125
4.8
+279
+1.7
..
..
+40
+20
+4.3
+1.5
52.0
154
68.8
717
60.5
3.1
601
885
168
782
+23a
+4.8a
+103`
4.4
2.6
+202a
+15a
+8.0`
+68a
+3.6`
58
84
94
63
92
42
97
96
79
80
72
40
52
52
60
52
82
90
35
54
Anacor Pharmaceuticals
Anadigics
Annaly Capital Mgmt
Apollo Residential Mrtg
Apple Hospitality Reit
Aratana Therapeutics Inc
Arista Networks Inc
Ark Restaurants
Artesian Res
Atossa Genetics Inc
ANAC
ANAD
NLY
AMTG
APLE
PETX
ANET
ARKR
ARTNA
ATOS
Medical-Biomed/Bth
Elec-Semicon Mfg
Finance-Mrtg-Reit
Finance-Mrtg-Reit
Finance-Reit
Medical-Ethical Drgs
Compter-Netwrking
Retail-Restaurants
Medical-Services
146.4
.57
10.09
14.34
17.92
16.89
81.58
24.90
21.91
1.09
0.30
0.05
0.93
0.56
0.24
0.23
0.54
0.92
0.36
0.11
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.58
0.09
0.30
0.52
0.23
0.32
0.35
0.65
0.22
0.13
..
..
+210`
+7.7
+4.3a
..
+54.3a
+41.5
+63.6`
..
..
..
+244
+9.8
..
..
+17
..
+24
..
21.3
15.8
1080
41.6
234
0.2
196
40.4
19.5
2.7
+628`
32
..
+9.1`
+0.8a
23
+42a
+3.3`
+9.2`
+999`
30
50
65
47
37
38
99
64
84
14
99
11
41
33
45
94
89
74
60
23
Baldwin&lyons B
Barrett Bill Corp
Bce
Beacon Roofing Sup
Becton Dickinson
Biolase Inc
Blueknight Enrgy Ptnr Lp
Bojangles Inc
Brinker Intl
Brooks Automation
BWINB
BBG
BCE
BECN
BDX
BIOL
BKEP
BOJA
EAT
BRKS
Telecom Svcs-Foreign
Retl Whsle Bldg Prds
Medical Supplies
Medical-Systems/Eqp
Oil&Gas-Trnsprt/Pip
Retail-Restaurants
Retail-Restaurants
Elec-Semicndctr Eqp
23.16
4.93
41.37
34.37
150.2
1.60
7.00
23.63
56.48
10.14
0.43
0.08
0.87
0.56
2.05
0.10
0.06
r0.18
0.94
0.18
vs 0.27
vs 0.18
vs 0.82
vs 0.54
vs 1.75
vs 0.15
vs 0.08
vs 0.17
vs 0.85
vs 0.09
+59.3`
..
+6.1`
+3.7
+17.1`
..
+175
+5.9a
+10.6a
+100`
4.4
..
+32
11
+2.0
..
+200
+13
2.1
+80
68.7
62.6
5326
718
3120
11.9
46.6
121
764
145
8.2
57
+2.0a
+8.3`
+45
+16
+1.7
+13a
+0.6a
+23`
76
9
59
54
73
40
35
92
88
31
45
3
37
90
82
13
32
60
72
30
Retail-Leisure Prds
Consumr Svcs-Education
Comptr Sftwr-Mdcl
Pollution Control
Bldg-Rsidnt/Comml
Finance-Reit
Retail/Whlsle-Jwlry
Utility-Diversified
Finance-Mrtg-Reit
20.00
3.25
6.44
9.18
8.22
18.94
7.19
1.70
48.20
14.20
0.05
r0.14
0.19
0.32
0.25
0.46
0.04
0.20
0.36
r0.57
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.24
0.20
0.22
0.25
0.21
0.24
0.02
0.31
0.35
0.50
..
..
..
+28.0`
+19.1a
+91.7a
+100a
..
+2.9a
+14.0
..
..
..
+52
7.4
+18
+33
..
10
5.0
81.0
175
18.5
87.0
524
189
71.8
7.5
92.7
....
+6.2
6.1
+76a
+30a
+14a
+137a
+7.8`
4.6
7.8
..
63
22
36
91
77
77
77
9
76
61
90
8
11
12
3
65
36
50
60
36
CIO
City Office Reit
Clearone Inc
CLRO
Combimatrix Corp
CBMX
Compass Dv Hlds
CODI
Compx Intl Cl A
CIX
Conatus Pharmaceuticals CNAT
Connecture Inc
CNXR
CNSL
.3579 8-19 8-31 Consol Comm Il
CTB
.20 9-30 10-15 Cooper Tire&rubbr
.0134 8-17 9-4 Corcept Therapeutc
CORT
Finance-Reit
Telcom-Infrastr
Med-Resrch Eqp/Svc
Fnce-Invsmnt Mgt
Hsholdoffic Furnitr
Medical-Biomed/Bth
Internet-Content
Telcom Svc-Integrtd
Auto/Trck-Tirs & M
Medical-Biomed/Bth
11.95
12.72
1.36
16.91
11.16
4.63
8.59
19.62
35.60
5.25
0.15
0.20
0.13
r0.40
0.23
0.31
0.20
0.24
1.03
0.01
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.24
0.14
0.23
0.11
0.21
0.34
0.26
0.21
0.59
0.05
..
+42.9a
..
+264
+9.5a
..
..
+14.3
+74.6
+120
..
+11
..
+5.3
..
..
..
+14
+49
..
11.6
14.0
2.5
285
28.9
....
23.4
201
752
12.0
+39a
0.7
+31`
+5.8`
+7.7a
..
+22a
+33`
15
+104a
30
93
23
49
83
21
56
48
74
35
40
86
18
54
50
15
31
30
72
96
CORE
Cryoport Inc
CYRX
Cubesmart
CUBE
Cutera Inc
CUTR
D L H Holdings Corp
DLHC
Denison Mines Corp
DNN
Dex Media Inc
DXM
Dot Hill Systems
HILL
Easterly Govt Properties DEA
Eldorado Resorts Inc ERI
Wholesale-Food
Transport-Logistics
Finance-Reit
Medical-Systems/Eqp
Comml Svcs-Stffng
Mining-Metal Ores
Media-Periodicals
Comptr-Data Strge
Finance-Reit
Leisre-Gamng/Equip
62.64
2.90
25.95
14.90
2.73
.50
.32
5.67
15.55
8.98
0.57
0.16
0.07
0.13
0.04
0.01
r2.39
0.06
0.02
r0.10
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.55
0.19
0.04
0.19
0.03
0.02
4.93
0.02
0.11
0.06
+3.6a
..
+75.0a
..
+33.3a
..
..
+200
+118
+66.7
19
..
77
..
..
..
..
0.0
92
+67
2810
1.4
110
22.6
16.8
2.9
387
61.5
19.3
183
+7.1`
+52`
+19`
+27`
+7.0a
+24`
18
+28`
+999`
+196`
83
19
41
36
72
44
44
77
33
32
76
96
87
91
90
5
1
88
59
98
EMCI
EBS
ETE
ENOC
ETRM
EQC
ESCA
ESPR
EXTR
FGL
Medical-Biomed/Bth
Oil&Gas-Trnsprt/Pip
Medical-Products
Finance-Reit
Leisure-Products
Medical-Biomed/Bth
Compter-Netwrking
Insurance-Life
24.34
34.60
27.78
10.59
.28
27.32
18.22
55.61
2.54
24.91
0.32
0.36
0.28
0.32
0.10
r0.04
0.23
0.55
0.10
1.48
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.03 +1167` +39

0.25 +44.0 +100
0.15 +86.7` 0.0
0.73
..
..
0.11
..
..
0.13 +131 92
0.20 +15.0a +4.5
0.60
..
..
0.09 +11.1
..
0.97 +52.6 +196
156
126
11594
72.5
0.1
204
43.8
....
150
326
+7.0`
+14a
18
+65
..
5.3
+15a
..
3.5
11
97
56
89
22
28
53
94
19
42
55
80
93
34
14
1
66
88
97
21
84
FIT
FPRX
RAIL
FSYS
GCAP
GERN
ROCK
GLP
GSBD
GBDC
Consumer Prod-Elec
Medical-Biomed/Bth
Trnsprt-Eqp Mfg
Mchnry-Gen Indstrl
Financial Svc-Spec
Medical-Biomed/Bth
Oil&Gas-Rfing/Mkt
Finance-Cmrcl Loan
Fnce-Invsmnt Mgt
44.60
22.97
20.98
6.30
7.97
3.69
19.74
30.54
23.66
16.61
0.25
0.45
0.60
r0.32
0.01
0.05
0.25
0.15
0.44
0.36
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.09
0.46
0.13
2.20
0.12
0.06
0.19
0.50
0.35
0.32
+178`
..
+362
..
+108`
..
+31.6a
+130
+25.7a
+12.5a
+213
..
+76
..
..
..
+14
+25
4.3
+13
400
6.3
236
67.2
112
0.3
253
2680
27.3
30.4
+253`
+27`
+69`
23
+60`
26
+7.8`
41
+70a
+8.5a
84
19
66
25
51
34
96
74
84
73
98
94
19
8
36
91
88
18
86
48
H S N Inc
Hampton Rds Bnks
Hannon Armstrong Sus
Hardinge
Haynes Intl Inc
Hhgregg Inc
Hubspot Inc
Huntington Ingalls Inds
Ikanos Communictn
Imperva Inc
HSNI
HMPR
HASI
HDNG
HAYN
HGG
HUBS
HII
IKAN
IMPV
Retail-Mail Order&Di
Banks-Southeast
Finance-Mrtg-Reit
Machnry-Tools & Re
Retail-Cnsmr Elec
Cmp Sftwr-Spc-Entr
Aerospace/Defense
Elec-Semicon Fblss
Comptr Sftwr-Scrity
66.67
1.92
19.38
8.50
42.91
4.13
50.51
122.3
2.70
64.58
0.81
0.02
0.26
0.12
0.62
0.32
0.17
1.99
0.66
0.08
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.76
0.01
0.22
0.11
0.17
0.36
0.23
1.75
1.10
0.25
+6.6a
+100
+18.2a
+9.1
+265a
..
..
+13.7
..
..
0.0
..
0.0
+500
10
..
..
6.1
..
..
886
27.1
13.5
82.4
121
441
42.9
1745
11.1
53.5
+3.6a
+15
+20a
+4.5
4.0
6.6
+58`
+1.5
1.7
+39a
85
14
72
22
81
16
25
83
42
29
78
83
92
15
47
12
94
78
38
98
Infinity Ppty&cslty
IPCC
77.82
1.16 vs
0.82
STOCK
Ventas Inc ........................x
... 8-10 8-17
x- One share Care Capital Properties Inc for every
4 Ventas held.
New
.34
.38
.94
.1475
.56
.0425
.70
.42
.335
.20
8-21
9-30
9-22
8-29
9-25
10-30
8-20
8-14
9-1
9-15
9-11
10-15
10-15
10-15
10-6
11-13
9-3
8-25
9-15
9-30
BBW
BuildABear
Career Education
CECO
Castlight Health Cl B CSLT
Ceco Environmental
CECE
Century Alumnm
CENX
Century Communities Inc CCS
Chambers Street Ppts CSG
Charles & Colvard
CTHR
Chesapeake Utilities CPK
Chimera Invstment
CIM
Emc Insurance
Emergnt Biosolutns
Energy Trnsfr Eqty
Enernoc Inc
Enteromedics Inc
Equity Commonwealth
Escalade Inc
.06 8-20 9-10
.1375 9-30 10-15 Esperion Therapeutics
Extreme Networks
Fidelity & Guaranty Life
.02 8-31 9-15
Fitbit A
Five Prime Therapeutics
G - payable in Canadian funds; Q - Quarterly;
A - Annually; S - Semiannually; M - Monthly;
Freightcar America
U - Pay undetermined; I - Initial; Y - Year-end.
Fuel Systems Soltns
Gain Capital Hldgs Inc
Geron Corp
Cash Stocks Ex-Dividend for August 10, 2015
Company
Amount Gibralter Inds
Adams Diversified Eq Fd .......................................... 0.050 Global Partners Lp
Adams Natural Res Fund ......................................... 0.100 Goldman Sachs B D C Inc
Advancd Semicdtr Eng Adr ...................................... 0.239
Golub Capital Bdc
Alliance Holdings Gp Lp ........................................... 0.960
Bankfinancial Corp ................................................. 0.080
Cash America Intl Inc .............................................. 0.050
Community West Bancshare ................................. 0.030
D H T Holdings Inc .................................................... 0.150
Delphi Automotive Plc ............................................. 0.250
E-Tracs 2x Lev Dj Int Re .......................................... 0.284
E-Tracs 2x Mortgage Reit ....................................... 0.904
E-Tracs Mth 2xlev Dj Div ......................................... 0.496
E-Tracs Mth2xlev S&P Div ...................................... 0.483
Employers Holdings Inc ........................................... 0.060
Etracs Diversified Hi In ........................................... 0.242
Etracs Monthly Pay 2xex ........................................ 0.215
Etracs Monthly Pay 2xlev ....................................... 0.514
Etracs Monthly Pay 2xlev ....................................... 0.628
Etracs Wells Fargo Mlp ............................................ 0.091
F S Bancorp ............................................................. 0.070
Fresh Del Monte Produce ....................................... 0.125
Graham Corp ............................................................ 0.080
Home Bancshares Inc ............................................. 0.150
Landmark Bancorp Inc ........................................... 0.190
Lazard Glb Ttl Rtrn Fund ......................................... 0.186
Lazard World Div Inc Fd .......................................... 0.153
New Media Investment Grp ..................................... 0.330
Petrobras Argentna Ads ......................................... 0.067
Pool Corp .................................................................. 0.260
Providence & Worcester ......................................... 0.040
Sandy Spring Bancorp Inc ...................................... 0.220
Sonic Corp ................................................................ 0.090
Sound Financial Bancorp ....................................... 0.060
Spectra Energy Corp ............................................... 0.370
Suffolk Bancorp Ny ................................................. 0.100
Transocean Partners Llc .......................................... 0.363
United States Steel Corp ......................................... 0.050
Westfield Financial Inc ........................................... 0.030
Westrock Company ................................................. 0.375
Winmark Corp ......................................................... 0.070
Wisdomtree Investments ....................................... 0.080
Symbol Industry
Prior
Under
Sales
Rel
Yrs Qtr EPS /Over Sales % EPS Str
Erns %Chg Est % (Mil) Chg Rtg Rtg
IBDs earnings reports show stock symbols, industry, % above or below

estimates, EPS and Relative Strength Ratings. EPS growth over 25% is Inotek Pharmaceuticals
boldfaced. Entire line is bolded if EPS Rating is also over 85 & quarter beat Insmed
estimates. Arrows show earnings or sales acceleration or deceleration Inspiremd Inc
vs. prior quarter % change. All earnings are for current quarter. Nonrecur- Intl Fcstone Inc
ring items may be excluded from earnings per share.
J G Wentworth Co Cl A
Curr
Prior
Under
Sales
Rel K C A P Financial Inc
Closing Qtr
Yrs Qtr EPS /Over Sales % EPS Str Kadant
Company Name
Symbol Industry
Price Erns
Erns %Chg Est % (Mil) Chg Rtg Rtg Kimball Electronics Inc
Koppers Holdings
IRREGULAR
Chesapk Granite Wash ..Q
Information Svcs
...
Melco Crown Entert z ......Q
Terra Nitrogen ................Q
2.36 8-17 8-31
Core Mark Holdings
z- Approx. amount per ADR or ADS.
INCREASED
Cogent Commun .............Q
Colony Capital .................Q
Federal Realty Inv ..........Q
Herman Miller .................Q
Intl Flavors.......................Q
Lifetime Brands ...............Q
Pope Resources ..............Q
Semgroup ........................Q
TerraForm Power ............Q
XL Group...........................Q
Company Name
Curr
Closing Qtr
Price Erns
+41.5` +13
Wingstop Inc
X O Group Inc
375 +1.9` 56 78 X P O Logistics Inc
NYLDA
NUAN
NVDA
NXTM
OCIR
OHAI
OME
ONCY
OA
OREX
0.86 +157`
0.69 +31.9`
0.08 +113a
1.04 +28.9
0.10
..
0.24 +158`
0.06 +150a
0.07 +85.7`
0.34 +85.3`
0.01 +2000`
+22.2 +22
+8.3a +117
..
..
eIBD for iPad
NOW AVAILABLE!
Check Us Out on iTunes Today.

2011 Investors Business Daily, Inc. Investors Business Daily, IBD and CAN SLIM and corresponding logos are registered trademarks owned by Investors Business Daily, Inc. Mac is a trademark of Apple Inc., registered in the U.S. and other countries. Intel is a
trademark of Intel Corporation in the U.S. and/or other countries.
19.2 +18` 23 70
36.2 5.6 98 53
1216 +109a 43 71
Company Earnings Reports
Company Name
(continued from previous page)
Intest Corporation
Company Name
Symbol Industry
250 Down
Aaon
AAON
Abraxas Petro Corp
AXAS
Acadia Pharmaceut
ACAD
Aemetis Inc
AMTX
Aerohive Networks Inc HIVE
Agios Pharmaceuticals AGIO
Air Methods Corp
AIRM
Aircastle Ltd
AYR
Alliance Imaging
AIQ
Alliance One Intl
AOI
Alnylam Pharma
ALNY
American Residential Ppt ARPI
American Sci & Eng
ASEI
Apache
APA
Apollo Investment
AINV
Arbutus Biopharma Corp ABUS
Arc Logistics Prtns Lp ARCX
Ashford Hospitality
AHT
Atara Biotherapeutics ATRA
Axiall Corp
AXLL
Azure Midstream Partners AZUR
B B X Capital Corp
BBX
B R T Realty Trust
BRT
B W X Technologies Inc BWXT
Ballantyne Strong
BTN
Barrick Gold
ABX
Bind Therapeutics Inc BIND
Bio Rad Labs A
BIO
BioTechne Corp
TECH
Biolife Solutions Inc
BLFS
Bluebird Bio Inc
BLUE
Boingo Wireless Inc
WIFI
Boulder Brands Inc
BDBD
Bovie Medical Corp
BVX
Breitburn Engy Prtnr BBEP
Bristow Group Inc
BRS
C & J Energy Svcs Ltd CJES
C S I Compressco Lp CCLP
Calgon Carbon
CCC
California Resources CRC
Callon Petroleum
CPE
Canadian Ntrl Res
CNQ
Carrizo Oil & Gas
CRZO
Cavco Industries
CVCO
Cdi
CDI
Cedar Realty Trust Inc CDR
Cerus Corp
CERS
Chembio Diagnostics Inc CEMI
Chimerix Inc
CMRX
Cinemark Holdings
CNK
Clean Diesel Tech
CDTI
Clean Energy Fuels
CLNE
Clovis Oncology Inc
CLVS
Cogent Comm Hldgs Inc CCOI
Colony Capital Inc Cl A CLNY
Comm Systems
JCS
Command Security
MOC
Contango Oil&gas
MCF
Continental Res Inc
CLR
Cornerstone Ondemand CSOD
Coupons.com Inc
COUP
Cubic
CUB
Curis
CRIS
Cvent Inc
CVT
Diodes Incorporated DIOD
Diversified Restaurant BAGR
Dominion Midstream DM
Dorchester Minerals
DMLP
Ducommun
DCO
Duke Energy
DUK
Dynex Capital Inc
DX
Echostar Corp Cl A
SATS
Ecostim Energy Solutions ESES
Egalet Corporation
EGLT
Elizabeth Arden
RDEN
Emerge Energy Svcs Lp EMES
Enanta Pharmaceuticals ENTA
Endochoice Holdings Inc GI
Energen
EGN
Energizer Holdings Inc ENR
Energy Transfer Pt
ETP
Engility Holdings Inc EGL
Englobal
ENG
Entercom Comm A
ETM
Eog Resources
EOG
Epizyme Inc
EPZM
Erba Diagnostics Inc ERB
Essex Rental Corp
ESSX
Fate Therapeutics Inc FATE
Fibrocell Science Inc FCSC
First Security Group
FSGI
Fluidigm Corp
FLDM
Fox Factory Holding Corp FOXF
G T T Communications IncGTT
Generac Hldgs Inc
GNRC
Genocea Biosciences Inc GNCA
Geospace Technologies GEOS
Gogo Inc
GOGO
Gold Resource Corp
GORO
Great Panther Silver Ltd GPL
Great Plains Energy
GXP
Gtx Inc
GTXI
Hecla Mining Co
HL
HiCrush Partners L P HCLP
Higher One Hldgs Inc ONE
Houghton Mifflin Harct HMHC
Houston Wire&cable HWCC
Hudson Pacific Pptys Inc HPP
Iamgold
IAG
Icahn Enterprises Lp IEP
Idera Pharma
IDRA
Ignite Restaurant Group IRG
Ikonics Corp
IKNX
Independence Contr Drill ICD
Infinity Pharmaceut
INFI
Infosonics Corp
IFON
Inland Real Estate
IRC
Innovative Sol&supp ISSC
Inovalon Hldgs Inc Cl A INOV
Insys Therapeutics Inc INSY
Bldg-A/C & Heating P

Medical-Biomed/Bth
Energy-Alt/Other
Compter-Netwrking
Medical-Biomed/Bth
Medical-Services
Comml Svcs-Leasing
Medical-Services
Tobacco
Medical-Biomed/Bth
Finance-Reit
Security/Sfty
Oil&Gas-Intl Expl Pr
Fnce-Invsmnt Mgt
Medical-Biomed/Bth
Oil&Gas-Trnsprt/Pip
Finance-Reit
Medical-Biomed/Bth
Chemicals-Basic
Oil&Gas-Trnsprt/Pip
Fin-Mrtg&Rel Svc
Finance-Reit
Leisre-Mvies & Rel
Medical-Biomed/Bth
Medical-Products
Med-Resrch Eqp/Svc
Medical-Products
Medical-Biomed/Bth
Telcom Svc-Wirles
Food-Packaged
Medical-Products
Oil&Gas-Field Servic
Pollution Control
Oil&Gas-Intl Expl Pr
Bldg-Mbile/Mfg & Rv
Comml Svcs-Stffng
Finance-Reit
Medical-Biomed/Bth
Medical-Products
Medical-Biomed/Bth
Leisre-Mvies & Rel
Chemicals-Specialty
Energy-Alt/Other
Medical-Biomed/Bth
Telcom-Svc-Cbl/Sat
Finance-Mrtg-Reit
Telcom-Cbl/Sat Eqp
Security/Sfty
Cmp Sftwr-Spc-Entr
Retail-Internet
Aerospace/Defense
Medical-Biomed/Bth
Comptr Sftwr-Entr
Elec-Semicon Mfg
Retail-Restaurants
Oil&Gas-Trnsprt/Pip
Aerospace/Defense
Utility-Diversified
Finance-Mrtg-Reit
Telcom-Cbl/Sat Eqp
Medical-Biomed/Bth
Chemicals-Specialty
Medical-Biomed/Bth
Medical-Products
Consumr Prod-Speci
Oil&Gas-Trnsprt/Pip
Aerospace/Defense
Bldg-Heavy Constr
Media-Radio/Tv
Medical-Biomed/Bth
Medical-Products
Mchinry-Cnstr/Mng
Medical-Biomed/Bth
Medical-Biomed/Bth
Banks-Southeast
Medical-Systems/Eqp
Leisure-Products
Intrnt-Netwk Sltns
Medical-Biomed/Bth
Oil&Gas-Mchnry/Eq
Telcom-Svc-Cbl/Sat
Utility-Elctric Pwr
Medical-Biomed/Bth
Chemicals-Specialty
Finance-Card/Pmtpr
Elec-Parts
Finance-Reit
Dvrsified Oprtions
Medical-Biomed/Bth
Retail-Restaurants
Chemicals-Specialty
Oil&Gas-Drilling
Medical-Biomed/Bth
Wholesale-Elect
Finance-Reit
Aerospace/Defense
Comptr Sftwr-Mdcl
Medical-Biomed/Bth
22.81
1.75
45.15
2.97
7.57
100.1
39.57
23.69
15.39
20.71
119.9
18.09
45.47
46.60
6.84
9.95
16.82
8.29
55.98
30.24
8.88
15.87
7.04
25.55
4.08
6.88
4.58
144.7
109.9
2.28
156.8
9.41
8.82
2.25
3.13
46.00
9.08
14.14
16.84
4.66
7.50
25.05
37.40
71.40
9.71
6.69
4.98
4.88
53.16
36.70
1.56
5.03
83.17
29.14
22.68
10.29
1.68
8.81
34.61
35.74
10.25
46.25
2.74
27.08
21.77
3.67
32.57
14.85
26.12
73.84
6.76
47.04
3.63
12.73
9.90
21.00
46.43
15.97
53.64
41.14
47.72
22.07
1.25
10.36
77.68
19.80
1.91
.44
6.82
6.73
2.43
19.93
16.79
24.07
29.10
13.01
17.43
16.96
2.38
.35
25.89
1.04
1.91
17.23
2.33
24.19
8.71
30.84
1.49
76.50
3.05
4.62
12.93
6.98
8.25
1.68
9.55
3.07
19.53
39.95
0.20
0.01
0.39
0.32
0.15
0.85
r0.69
r0.58
0.34
r2.58
0.85
0.29
0.08
0.22
0.22
0.27
r0.20
r0.21
0.62
0.33
0.09
0.25
0.18
0.32
0.04
0.05
0.51
r0.97
0.87
0.08
0.99
0.16
0.01
0.06
r1.01
0.56
0.46
0.02
0.24
0.13
0.04
0.16
0.39
0.60
0.01
0.02
r0.17
0.07
0.59
r0.61
0.16
0.29
2.10
r0.02
0.40
0.12
0.03
r1.03
0.13
0.16
0.11
r0.33
0.06
0.05
0.34
r0.13
0.26
0.12
r0.16
0.95
0.21
0.36
r0.52
1.03
1.57
r0.12
0.13
r0.77
0.10
0.64
0.67
0.51
0.03
0.21
0.28
0.63
0.01
r0.11
0.33
0.17
0.01
0.20
0.26
r0.32
0.50
0.43
0.66
0.32
0.01
0.03
0.28
0.34
0.05
0.31
0.05
r0.06
0.09
r0.28
0.08
r1.68
0.11
0.09
0.01
0.03
0.78
0.05
0.05
0.21
0.18
0.21
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.21
0.11
0.22
0.13
0.10
0.54
0.75
0.59
0.52
2.10
0.63
0.24
0.18
1.49
0.22
0.18
0.21
0.11
0.22
0.48
0.35
0.43
0.03
0.35
0.03
0.14
0.51
1.09
0.88
0.07
0.06
0.10
0.05
0.03
0.89
1.32
0.28
0.35
0.28
0.63
0.14
1.04
0.70
0.64
0.22
0.04
0.10
0.02
0.39
0.62
0.10
0.28
1.03
0.03
0.43
0.17
0.07
0.24
0.75
0.11
0.09
0.45
0.02
0.06
0.38
0.01
0.36
0.39
0.60
1.11
0.26
0.36
0.30
0.73
1.04
0.83
2.61
0.54
0.36
0.66
0.79
0.83
0.06
0.23
1.45
0.40
0.01
0.11
0.30
0.09
0.01
0.06
0.26
0.04
0.82
0.41
0.29
0.22
0.14
0.03
0.34
0.15
0.01
0.75
0.05
0.08
0.23
0.05
0.01
4.32
0.10
0.09
0.10
0.06
0.78
0.01
0.10
0.03
0.18
0.29
4.8
..
..
..
..
..
8.0
1.7
34.6
..
..
..
55.6
85.2
0.0
..
4.8
..
..
31.3
74.3
41.9
..
8.6
..
64.3
..
11.0
1.1
..
..
..
80.0
..
..
57.6
..
94.3
14.3
..
71.4
84.6
44.3
6.3
..
50.0
..
..
..
1.6
..
..
..
33.3
7.0
..
57.1
..
82.7
..
..
26.7
..
16.7
10.5
..
27.8
69.2
73.3
14.4
19.2
0.0
..
..
..
85.5
95.0
..
72.2
3.0
15.2
38.5
50.0
8.7
80.7
..
..
..
..
..
..
..
0.0
..
39.0
..
..
..
92.9
..
17.6
..
..
58.7
0.0
..
60.9
..
..
61.1
..
0.0
90.0
..
..
..
50.0
..
0.0
27.6
13
..
..
..
..
..
4.2
+35
..
..
..
..
33
..
+4.8
..
+100
..
..
+65
64
..
..
+3.2
..
0.0
..
+24
+1.2
..
..
..
0.0
..
..
38
..
86
7.7
..
..
+129
+30
+20
..
85
..
..
..
3.2
..
..
..
71
13
..
..
..
+225
..
..
42
..
..
+3.0
..
+8.3
..
+6.7
4.0
13
5.3
..
..
..
52
32
..
55
+28
+40
+11
..
+31
+180
..
..
..
..
..
..
..
+4.0
..
15
..
..
..
83
..
6.7
..
..
21
+150
..
40
..
..
30
..
+125
..
..
..
..
79
..
5.3
4.5
90.3
18.9
....
38.1
36.8
13.2
264
205
119
264
8.7
32.0
31.4
1977
102
3.4
19.1
369
....
1058
21.5
38.6
21.2
357
19.7
2231
2.5
506
118
1.5
4.9
34.3
118
7.3
103
467
511
127
135
634
39.2
3422
124
162
247
36.7
8.8
6.7
4.1
800
9.9
86.9
....
98.8
221
28.2
33.7
35.3
796
82.6
55.9
348
2.1
47.3
219
36.9
105
8.3
175
5589
....
794
4.0
1.0
176
201
11.6
18.6
168
374
11540
576
21.1
101
2470
0.7
6.0
25.2
0.3
0.1
11.4
28.6
97.2
95.1
288
0.1
19.8
121
23.3
19.2
....
....
104
84.0
45.6
380
78.0
152
227
4984
....
143
4.7
21.1
4.9
10.9
49.3
4.9
118
77.6
2.2
43
..
33
1.9
+57a
+2.3a
9.5
+6.5`
+5.9a
+19a
+54a
12
40
0.9
+89`
+30`
+77`
..
14
4.4
+71`
+19a
1.5
10
9.2
+2.4a
5.7
+27`
+24
22
+21`
10
+4.6
+10a
1.2
+39`
+294`
6.7
44
3.1
36
36
+16`
13
1.5
+2.7
9.4
+350`
+11`
15
11
..
+4.4a
+181`
15
11
55
10
+34`
+8.0`
+2.2
57
+39`
1.7
+23a
5.2
54
6.3
2.1
..
9.8
+999`
+96a
8.5
33
72
+24`
38
9.1
18
+58`
23
+0.4`
41
92
21
+2.9a
..
0.0
4.1
+3.7a
+13a
+98`
20
..
52
+22`
31
+33a
..
..
11
+1.5a
+0.2
5.5
25
+144`
2.1
22
75
38
5.7
+44a
..
+4.8a
+1.1
54
+17`
+39a
59
66
2
21
4
18
96
85
53
29
15
7
25
13
44
20
13
59
5
31
10
6
16
51
23
6
29
71
53
34
3
4
34
17
24
38
40
31
57
28
4
14
24
82
51
39
4
2
5
66
16
11
2
14
48
11
23
9
50
3
21
24
2
75
52
15
9
19
16
45
31
54
2
7
7
5
77
5
14
29
17
16
6
30
42
3
21
21
10
13
23
24
78
41
39
8
21
6
6
46
43
17
9
68
35
17
21
33
21
26
17
12
10
41
15
41
36
21
69
30
70
4
97
6
94
95
26
78
10
96
95
55
45
8
27
6
22
25
99
14
3
50
60
23
41
4
9
85
86
77
99
93
26
10
2
13
5
13
18
9
49
14
12
54
9
46
82
87
98
51
15
13
95
27
38
39
20
2
10
85
15
45
95
65
21
28
40
6
37
40
22
40
7
96
7
3
93
40
17
88
21
17
8
41
19
42
9
2
91
99
80
7
75
98
11
94
12
51
9
5
49
96
9
3
12
86
20
71
8
18
74
16
21
38
10
22
34
21
17
99
Symbol Industry
INTT
THM
IIN
NVTA
Invivo Therapeutics Hldg NVIV
Jones Energy Inc Cl A JONE
Kemper Corporation
KMPR
Kythera Biopharma Inc KYTH
L D R Holding Corp
LDRH
L R A D Corporation
LRAD
Laredo Petroleum Inc LPI
Lee Enterprises
LEE
Lions Gate Entertain LGF
Liquidity Services
LQDT
Lumos Networks Corp LMOS
M S B Financial Corp MSBF
Marchex Inc
MCHX
Media General Inc
MEG
Mge Energy
MGEE
Mirati Therapeutics Inc MRTX
Mitel Networks Corp MITL
Mocon Inc
MOCO
Molson Coors Brw B
TAP
Monmouth Reit
MNR
Monster Beverage
MNST
N I C Inc
EGOV
Nathans Famous
NATH
National Fuel Gas Co NFG
National Westrn Life NWLI
Natl American Univ Hldgs NAUH
Natural Gas Svcs
NGS
Natural Rsrce Com
NRP
Neovasc Inc
NVCN
Nevro Corp
NVRO
New Mountain Finance NMFC
New Relic Inc
NEWR
New Senior Invest Gp SNR
Newcastle Invstmnt
NCT
Niska Gas Strg Ptn
NKA
No Amer Engy Ptnrs
NOA
Norsat International Inc NSAT
Northwest Pipe
NWPX
Nu Skin Enterprises
NUS
O G E Energy Corp
OGE
Olympic Steel
ZEUS
Oncothyreon Inc
ONTY
One Liberty Pptys
OLP
Orasure Tech
OSUR
Orbcomm Inc
ORBC
Orbitz Worldwide Inc OWW
Orion Marine Group
ORN
Outfront Media Inc
OUT
Overstock.com
OSTK
P H H Corporation
PHH
Paramount Group Inc PGRE
Pennymac Mtg Inv Tr PMT
Pernix Therapeutcs
PTX
Pharmathene Inc
PIP
Plug Power
PLUG
Power Solutions Intl Inc PSIX
Preformed Line Prds PLPC
Primoris Services
PRIM
Proassurance
PRA
Progenics Pharma
PGNX
Provectus Biopharma Inc PVCT
Providence Service
PRSC
Q C Holdings Inc
QCCO
Qumu Corp
QUMU
Radio One
ROIA
Radius Health Inc
RDUS
Relypsa Inc
RLYP
Retail Pptys Of America RPAI
Revance Therapeutics RVNC
Rice Energy Inc
RICE
Richmont Mines Inc
RIC
Rocket Fuel Inc
FUEL
Royal Gold Inc
RGLD
Saexploration Hldgs Inc SAEX
Sally Beauty Hldgs
SBH
Sandridge Energy
SD
Sarepta Therapeutics Inc SRPT
Seaworld Entertainment SEAS
Senior Housing Prop SNH
Sequenom Inc
SQNM
Seres Therapeutics Inc MCRB
Sevcon Inc
SEV
Spectrum Pharm
SPPI
Springleaf Holdings Inc LEAF
St Joe
JOE
Stantec Inc
STN
Stonegate Mortgage Corp SGM
Strattec Security
STRT
Sunedison Inc
SUNE
Swift Energy
SFY
Sysorex Global Holdings SYRX
T H L Credit Inc
TCRD
Tandy Leather
TLF
Tangoe Inc
TNGO
Teradata Corp
TDC
Tesaro Inc
TSRO
Tesco Corp
TESO
Tesla Motors Inc
TSLA
Tetralogic Pharmaceutcls TLOG
The Chemours Company CC
Therapeuticsmd Inc
TXMD
Thestreet Inc
TST
Three D Systems
DDD
Tracon Pharmaceuticals TCON
Travelctrs Amer Llc
TA
Treehouse Foods Inc THS
Triangle Capital Crp
TCAP
Truecar Inc
TRUE
Turtle Beach Corporation HEAR
Ubiquiti Networks Inc UBNT
Universal Display
OLED
Universal Tech Inst
UTI
Us Physcl Therapy
USPH
Vectrus Inc
VEC
Vereit Inc
VER
W & T Offshore Inc
WTI
Wafergen BioSys Inc WGBS
Weight Watchers
WTW
Wgl Hldgs
WGL
Windstream Holdings Inc WIN
Workiva Inc Cl A
WK
Xenoport Inc
XNPT
York Water
YORW
Z S Pharma Inc
ZSPH
Zais Group Hldg Inc Cl A ZAIS
Zulily Inc Cl A
ZU
Prior
Under
Sales
Rel Intl Tower Hill Mine
Yrs Qtr EPS /Over Sales % EPS Str Intricon Corp
Erns %Chg Est % (Mil) Chg Rtg Rtg Invitae Corporation
Curr
Closing Qtr
Price Erns
Elec-Semicndctr Eqp
Mchnry-Gen Indstrl
Medical-Services
Medical-Biomed/Bth
Medical-Biomed/Bth
Medical-Systems/Eqp
Security/Sfty
Media-Newspapers
Leisre-Mvies & Rel
Retail-Internet
Telcom-Fibr Optcs
Financ-Svings & Lo
Coml Svcs-Advrtsng
Media-Radio/Tv
Utility-Diversified
Medical-Biomed/Bth
Telcom Svc-Wirles
Elec-Scntific/Msrng
Beverages-Alcoholic
Finance-Reit
Bev-Non-Alcoholic
Cmpter-Tech Srvcs
Retail-Restaurants
Utility-Gas Dstribtn
Insurance-Life
Oil&Gas-Mchnry/Eq
Energy Coal
Medical-Products
Medical-Systems/Eqp
Fnce-Invsmnt Mgt
Cmp Sftwr-Dbase
Finance-Reit
Finance-Mrtg-Reit
Oil&Gas-Trnsprt/Pip
Telcom-Cbl/Sat Eqp
Utility-Elctric Pwr
Metal Prds-Distribtr
Medical-Biomed/Bth
Finance-Reit
Medical-Products
Telcom-Infrastr
Leisre-Trvl Bking
Bldg-Heavy Constr
Finance-Reit
Retail-Internet
Comml Svcs-Leasing
Finance-Reit
Finance-Mrtg-Reit
Medical-Biomed/Bth
Energy-Alt/Other
Mchnry-Gen Indstrl
Telcom-Cbl/Sat Eqp
Bldg-Heavy Constr
Medical-Biomed/Bth
Medical-Biomed/Bth
Comml Svcs-Hlthcre
Finance-Cons Loan
Cmptr-Intgrtd Syst
Media-Radio/Tv
Medical-Biomed/Bth
Medical-Biomed/Bth
Finance-Reit
Medical-Biomed/Bth
Comptr Sftwr-Entr
Retail-Specialty
Medical-Biomed/Bth
Leisure-Services
Finance-Reit
Medical-Biomed/Bth
Medical-Biomed/Bth
Medical-Biomed/Bth
Finance-Cons Loan
Cmml Svcs-Cnsltng
Fin-Mrtg&Rel Svc
Auto/Trck-Orgnl Eqp
Energy Solar
Comptr Sftwr-Entr
Fnce-Invsmnt Mgt
Retail-Apprl/Shoes/Acc
Cmp Sftwr-Spc-Entr
Comptr-Data Strge
Medical-Biomed/Bth
Oil&Gas-Mchnry/Eq
Auto Manufacturers
Medical-Biomed/Bth
Chemicals-Specialty
Internet-Content
Mchnry-Mtl Hdlg
Medical-Biomed/Bth
Retail-Spr/Mini Mkts
Food-Packaged
Fnce-Invsmnt Mgt
Internet-Content
Elec-Misc Products
Telcom-Infrastr
Elec-Misc Products
Mdcal-Outpnt/Hm Cr
Bldg-Mntnance & S
Finance-Reit
Med-Resrch Eqp/Svc
Utility-Gas Dstribtn
Telcom Svc-Integrtd
Cmp Sftwr-Dbase
Medical-Biomed/Bth
Medical-Biomed/Bth
Fnce-Invsmnt Mgt
Retail-Internet
Curr
Closing Qtr
Price Erns
4.25
.28
6.38
8.97
13.21
6.41
38.05
74.68
43.42
1.75
8.51
2.78
35.34
8.78
12.65
11.52
4.13
13.05
39.68
27.12
8.61
14.60
73.76
9.82
144.9
18.02
33.26
53.48
240.7
2.76
20.61
2.75
5.85
49.38
14.64
35.15
12.52
4.64
3.33
1.95
4.82
19.09
39.16
29.43
12.25
3.57
22.70
5.35
5.77
11.44
7.06
25.00
21.85
16.28
17.64
16.50
5.48
1.58
2.37
36.26
33.66
19.01
48.37
7.87
.50
44.17
1.86
4.96
2.67
68.44
31.39
14.90
31.21
18.97
2.83
7.71
49.16
3.46
26.81
.55
34.63
18.14
16.81
2.35
40.05
8.88
6.98
45.94
15.88
24.69
8.74
68.21
17.08
.59
1.62
11.92
7.66
10.35
30.43
55.05
8.91
246.1
2.56
11.10
7.29
1.74
13.60
11.79
13.74
78.52
20.04
5.54
2.27
32.05
44.66
5.92
50.68
26.29
8.73
3.69
1.58
5.06
55.21
5.69
14.98
6.75
20.67
59.97
10.49
13.33
0.10
0.02
0.08
0.76
0.06
0.03
0.13
1.44
0.22
0.01
0.05
0.09
0.31
0.14
0.14
0.01
0.02
r0.01
0.39
0.95
0.18
0.11
1.41
0.05
0.79
0.17
0.50
0.55
7.38
0.01
0.05
0.28
0.12
0.77
0.35
0.21
0.32
0.16
r0.97
r0.13
0.12
r1.26
0.75
0.44
0.08
0.11
0.22
0.03
0.02
r0.04
0.07
r0.16
0.07
1.43
0.02
0.36
0.10
r0.04
0.06
0.19
0.68
0.07
0.64
0.17
0.02
0.67
0.06
0.75
r0.27
0.61
0.95
r0.12
0.71
0.03
0.05
0.17
0.23
r0.14
0.41
0.03
0.87
0.22
0.16
r0.08
0.32
0.04
0.01
r0.09
r0.01
0.46
0.04
0.33
r0.93
r0.74
0.01
0.35
0.15
0.10
0.53
1.51
0.21
0.48
0.44
0.24
0.16
0.02
0.03
0.24
r0.10
0.66
0.49
0.05
0.23
0.50
0.41
r0.12
0.48
0.56
r0.14
0.54
0.67
0.42
0.32
r1.13
0.21
0.39
0.22
1.30
0.25
0.06
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.13
0.01
0.13
0.34
0.04
0.27
0.18
0.86
0.09
0.06
0.14
0.11
0.38
0.31
0.17
0.05
0.05
0.08
0.41
0.82
0.21
0.20
1.57
0.07
0.82
0.17
0.89
0.73
7.69
0.05
0.27
0.33
0.12
0.31
0.44
0.17
0.17
0.18
0.52
0.12
0.17
0.33
1.13
0.50
0.31
0.09
0.29
0.04
0.03
0.06
0.04
0.19
0.08
0.31
0.02
0.93
0.09
0.01
0.03
0.31
0.94
0.31
0.69
0.16
0.01
0.74
0.01
0.61
0.23
0.47
0.51
0.12
0.69
0.03
0.10
0.10
0.23
0.14
0.43
0.04
0.61
0.43
0.18
0.07
0.07
0.06
0.09
0.63
0.16
0.47
0.29
1.58
0.07
0.15
0.01
0.38
0.17
0.18
0.72
1.00
0.29
0.11
0.32
0.64
0.07
0.02
0.16
0.08
0.36
0.84
0.53
0.02
0.23
0.56
0.44
0.01
0.52
0.81
0.10
0.24
0.15
0.98
0.01
0.15
0.21
0.31
0.22
0.79
3.12
0.09
23.1
..
38.5
..
..
..
27.8
..
..
..
64.3
18.2
18.4
54.8
17.6
..
60.0
87.5
4.9
..
14.3
45.0
10.2
28.6
3.7
0.0
43.8
24.7
4.0
80.0
81.5
15.2
..
..
20.4
..
..
11.1
..
..
29.4
..
33.6
12.0
..
..
24.1
25.0
33.3
..
..
15.8
12.5
..
..
61.3
..
..
..
38.7
27.7
77.4
7.3
..
..
9.5
..
..
..
..
..
0.0
..
0.0
50.0
..
0.0
0.0
4.7
..
..
48.8
11.1
..
..
33.3
..
..
..
2.1
..
79.1
..
..
..
7.9
11.8
44.4
26.4
..
..
..
..
62.5
..
..
81.3
..
72.2
21.4
7.5
..
..
10.7
6.8
..
7.7
30.9
..
..
..
57.1
..
..
..
..
0.0
..
..
33.3
+11
..
0.0
..
..
..
74
..
..
..
0.0
25
+343
+40
+17
..
0.0
83
..
..
0.0
..
+6.8
67
13
+6.3
..
+1.9
..
80
77
+65
..
..
+2.9
..
..
24
..
..
+20
..
+4.2
0.0
..
..
50
+200
..
..
..
24
46
..
..
23
..
..
..
0.0
..
59
0.0
..
..
+148
..
..
..
..
..
50
..
..
0.0
..
18
22
11
..
..
45
64
..
..
..
..
..
..
+21
..
73
..
..
..
0.0
35
47
5.4
..
..
..
..
27
..
..
63
..
74
+6.5
2.0
..
..
+8.7
8.9
..
17
+17
..
..
..
+2.4
..
..
..
..
4.3
..
..
+50
11.6
....
17.1
1.8
....
53.9
609
0.3
41.5
3.5
182
158
409
89.8
51.0
....
35.4
321
122
....
277
15.1
1006
20.7
694
75.8
30.6
340
155
28.9
24.2
138
3.6
11.4
37.9
38.1
91.2
136
9.3
64.4
8.9
53.9
560
550
315
....
15.8
30.4
44.9
240
86.1
385
388
237
163
69.8
47.0
1.1
15.3
94.6
87.9
484
203
1.9
....
508
32.0
8.8
120
....
....
151
0.1
113
40.5
120
73.6
66.9
968
230
....
392
247
32.8
....
10.3
45.0
469
37.8
594
87.4
98.4
455
66.2
17.7
23.8
19.8
54.5
623
....
74.5
955
....
1508
4.8
17.1
171
4.2
1583
759
27.8
65.3
22.6
145
58.1
85.1
83.3
310
394
149
1.6
310
441
1421
34.0
8.6
11.9
....
6.7
298
6.3
..
2.2
+500a
..
49
+12
..
+19a
56
0.4
3.4
9.0
29
+1.6`
..
25
+108`
5.2
..
4.1
3.3
15
+22`
+0.9a
+6.5a
+11a
23
25
9.7
+10a
+52`
18
+52`
+12a
+69`
+53`
12
83
45
6.6
47
14
10
18
..
+0.7a
+15`
+85a
3.4
4.6
+15a
+17a
+21a
+179`
42
+170`
69
+22a
+13a
12
6.2
8.6
+31
..
+48a
11
+4.3a
+11
..
..
+3.0`
0.0
+23`
+4.1a
+30a
+4.9a
35
+2.0a
39
..
3.3
+20`
18
..
+7.1a
4.0
25
45
+12a
+52`
3.6
+5.6
58
+3.2
0.0
+0.4a
+3.4a
7.8
..
49
+24a
..
10
+29a
+16a
+13`
+293`
24
+21a
+12a
+29a
+1.4
6.9
9.4
6.8
+6.5a
1.1
+3.0a
43
6.9
22
5.6
3.1
+28`
+62a
+1.1a
..
88
+4.4a
33
16
27
2
12
13
35
4
11
14
21
14
24
17
22
18
26
9
44
36
32
36
40
21
93
85
70
50
67
29
56
20
15
4
44
4
2
12
9
15
30
12
56
42
13
20
68
18
14
11
10
37
31
13
21
26
6
23
5
57
20
21
27
17
14
77
18
2
18
15
4
27
25
25
28
3
44
18
68
50
4
52
29
30
2
31
39
11
21
76
77
95
29
21
11
88
60
88
32
5
51
21
4
7
3
28
30
2
63
35
57
27
10
80
47
72
66
7
21
21
2
18
28
13
15
15
66
2
21
16
39
10
33
8
33
4
66
99
94
10
5
22
83
20
25
86
22
22
41
91
34
32
52
33
94
71
16
19
60
29
26
2
21
96
58
75
13
47
87
5
49
12
20
25
10
99
60
19
42
89
14
35
67
9
49
22
14
64
13
7
13
26
79
97
6
76
32
2
44
99
85
42
97
19
63
13
13
25
32
1
99
29
18
10
18
86
71
87
28
27
18
30
16
1
17
54
24
18
14
97
9
71
14
13
97
26
4
90
83
61
26
2
15
77
93
8
91
77
34
5
2
3
79
4
77
80
37
97
65
16
FOLLOW
THE LEADERS.
GET
LEADERBOARD.
We invite you to
take a complimentary
two week trial.
Call 1.800.831.2525
or go to
Investors.com/LB1
2013 Investors Business Daily, Inc. Investors Business Daily,

IBD and corresponding logos are registered trademarks owned
by Investors Business Daily, Inc.
IBD Home Study Program
ADVANCED BUYING $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
B 13
Prior
Under
Sales
Rel
Yrs Qtr EPS /Over Sales % EPS Str
Erns %Chg Est % (Mil) Chg Rtg Rtg
Call 1-800-827-8278 or
go to: Investors.com/HSBuying
2015 Investors Business Daily, Inc. Investors Business Daily, IBD and corresponding logos are registered trademarks owned by Investors Business Daily. Inc.
B14
FUTURES
Crude Slides As
Goldman Sees
Extended Glut
BY BLOOMBERG NEWS
Oil dropped to the lowest level in

more than four months that in New
York on expectation a global glut
that drove prices into a bear market
will be prolonged.
Goldman SachsGS estimates the
global crude oversupply is running
at 2 million barrels a day and storage may be filled by the fall, forcing
the market to adjust, analysts including Jeffrey Currie said in a report
dated Thursday.
U.S. crude supplies remain about
100 million barrels above the fiveyear seasonal average, Energy Information Administration data on
Wednesday showed.
Oil moved into a bear market in
July on signs that the global surplus
will persist as the U.S. pumps near
the fastest rate in three decades and
the largest OPEC members produced record volumes.
The Bloomberg Commodity
Index, which fell almost 11% in
July, has resumed its decline.
Prices are under pressure because weve got more and more
crude coming out of the ground,
said Michael Corcelli, chief investment officer of hedge fund Alexander Alternative Capital in Miami.
Questions about storage capacity
have already been brought up.
West Texas intermediate for
September delivery fell 49 cents, or
1.1%, to settle at $44.66 a barrel on
the New York Mercantile Exchange. Its the lowest close since
March 19.
Brent for September settlement
dropped 7 cents to end the session
at $49.52 a barrel on the Londonbased ICE Futures Europe exchange.
Contract
High Low
Contract
High Low
693.50 549.25 Sep 16 1,093 560.75 560.75 556.00 556.00

Est. Vol. 34,595 Vol. 29,148 open int 202,419 +184
+0.75
507.00
511.25
518.50
522.75
526.25
535.75
547.75
OATS (CBOT) 5,000 bu minimum cents per

445.00 222.50 Sep 15 1,358 234.00 237.50 234.00 236.00
350.50 233.50 Dec 15 6,211 244.00 246.00 243.50 245.00
350.50 248.00 Mar 16 507 254.25 254.50 254.25 254.25
Est. Vol. 334 Vol. 307 open int 8,078 +50
SOYBEANS (CBOT) 5,000 bu minimum cents per

1307.3 909.25 Aug 15 3,868 991.00 992.00 983.75
1301.0 898.50 Sep 15 50,024 962.25 965.50 952.75
1300.0 895.75 Nov 15 355,572 953.00 955.50 942.00
1223.3 903.00 Jan 16 61,280 958.00 960.25 946.75
1216.3 907.50 Mar 16 80,713 953.25 955.25 943.00
1216.3 910.25 May 16 49,373 948.00 949.50 937.75
1265.3 915.75 Jul 16 28,213 950.00 952.25 940.75
1256.5 893.50 Nov 16 14,681 911.75 912.75 900.50
Est. Vol. 307,092 Vol. 149,582 open int 645,467 +2,894
985.50
956.00
943.25
948.00
943.75
938.25
941.25
901.25
+096
120-24 117-00 Sep 15 2,324,612 119-11 119-18 119-10 119-15

120-24 117-13 Dec 15 8,364 118-24 118-31 118-24 118-29
Est. Vol. 833,094 Vol. 819,673 open int 2,332,976 16,793
11.44
11.70
11.99
12.23
0.10
0.10
0.09
0.06
CATTLE
(CME)
40,000
lbs.
cents
159.40 130.50 Aug 15 26,881 149.20 150.00 149.00

160.40 136.70 Oct 15 106,448 148.72 149.27 148.12
160.15 142.00 Dec 15 52,864 150.00 150.70 149.57
159.40 142.15 Feb 16 29,686 149.70 150.40 149.37
159.50 142.07 Apr 16 15,544 148.17 148.75 147.70
151.50 135.12 Jun 16 6,928 141.00 141.57 140.52
145.80 136.50 Aug 16 1,049 138.85 139.50 138.67
147.27 138.80 Oct 16
928 140.87 141.15 140.82
146.85 139.00 Dec 16
104 141.80 141.80 141.77
Est. Vol. 31,478 Vol. 34,649 open int 240,432 1,908
2 YR. TREASURY NOTES (CBOT) $200,000 prinpts & 32nds & a quarter 32nd
per
lb.
149.72
148.85
150.22
149.87
148.12
141.05
139.02
141.15
141.77
+1.05
+0.68
+0.47
+0.32
+0.07
+0.20
+0.02
+0.20
+0.22
Contract
High Low
Oils
LEAN
(CME)
40,000
lbs.
cents
95.35 70.65 Aug 15 15,645 79.92 80.00 78.02

93.25 59.45 Oct 15 89,853 67.05 67.15 64.17
81.25 57.05 Dec 15 50,336 63.10 63.12 60.27
77.10 62.75 Feb 16 25,723 68.35 68.47 66.22
78.00 66.05 Apr 16 16,615 72.32 72.32 71.12
83.90 74.00 Jun 16 6,549 79.85 79.97 79.07
81.50 73.70 Jul 16 1,044 78.92 78.92 78.32
79.25 73.25 Aug 16 550 77.87 78.00 77.35
73.45 64.55 Oct 16
266 66.65 66.65 66.12
67.40 61.00 Dec 16
351 64.17 64.17 63.40
per
78.07
64.45
60.70
66.60
71.42
79.42
78.70
78.00
66.62
63.50
lb. 98.11 48.01 Mar 16 67,929 48.84 48.84 48.01 48.59

2.15
2.32
2.12
1.70
1.03
0.45
0.30
...
0.35
1.35
COCOA
4.495 2.589 Sep 15 244,215 2.782 3.824 2.726
(ICE)
10
metric
tons
3386.0 2594.0 Sep 15 65,353 3109.0 3117.0 3054.0

3375.0 2660.0 Dec 15 74,320 3115.0 3126.0 3069.0
3368.0 2650.0 Mar 16 40,370 3113.0 3122.0 3070.0
3363.0 2655.0 May 16 10,389 3115.0 3120.0 3068.0
3350.0 2645.0 Jul 16 8,096 3110.0 3116.0 3065.0
3334.0 2640.0 Sep 16 1,870 3090.0 3099.0 3062.0
3323.0 2635.0 Dec 16 3,450 3058.0 3063.0 3058.0
COFFEE
105.09 48.69 Apr 16 24,546 49.35 49.36 48.69 49.17

104.65 49.15 May 16 22,192 49.70 49.76 49.15 49.70
99.05 49.65 Jun 16 89,136 50.38 50.38 49.65 50.20
101.44 50.12 Jul 16 17,891 50.47 50.61 50.12 50.58
94.90 50.70 Aug 16 16,497 50.70 51.04 50.70 50.96
98.35 52.00 Dec 16 128,051 52.66 52.72 52.00 52.63
90.42 54.15 Jun 17 18,813 54.48 54.70 54.23 54.70
90.24 55.85 Dec 17 40,241 56.24 56.64 55.85 56.58
89.33 58.53 Dec 18 18,683 58.62 59.16 58.53 59.16
89.01 60.23 Dec 19 6,644 60.35 60.90 60.35 60.90
Est. Vol. 782,456 Vol. 725,052 open int 1,762,469 +25,946
NATURAL GAS (NYM) 10,000 mm btu's, $
Foods
(ICE)
37,500
lbs.
per
ton 4.403 2.638 Oct 15 153,479 2.805 2.940 2.753
3057.0
3071.0
3072.0
3071.0
3068.0
3066.0
3058.0
cents
63.0
59.0
58.0
56.0
55.0
52.0
98.0
per
232.00 119.85 Sep 15 85,011 125.50 128.45 123.95 124.25

231.50 123.00 Dec 15 61,259 128.50 131.40 127.00 127.35
lb.
1.65
1.65
26.79 22.88 Nov 15 1,731 24.50 24.50 24.48 24.48

0.02
SUGARWORLD 11 (ICE) 112,000 lbs. cents per lb.
EURODOLLARS (IMM) $1 millionpts of 100 pct.

Open
Interest Open High Low Settle Chg. 99.68 98.36 Sep 15 1,213,161 99.61 99.61 99.60 99.61 +0.0050
Open
Contract
Interest Open High Low Settle Chg. High Low
336.30 233.15 Oct 15 2,176 235.75 235.75 234.35 234.50 0.90

335.90 234.70 Nov 15 785 235.90 235.90 234.70 234.90 0.85
343.20 233.50 Dec 15 51,066 236.10 237.00 234.55 234.90 0.95
326.75 235.50 Feb 16
326 236.50 236.50 235.50 235.70 0.90
341.25 235.55 Mar 16 9,319 237.55 237.75 235.55 235.75 1.00
340.65 236.25 May 16 2,247 237.80 238.00 236.25 236.40 1.00
340.05 237.05 Jul 16
979 237.20 237.50 237.05 237.05 1.05
339.45 237.75 Sep 16
298 238.25 238.25 237.75 237.75 1.05
382.95 131.10 Dec 16 1,122 240.15 240.15 238.60 238.60 1.05
FEEDER CATTLE (CME) 50,000 lbs. cents per lb. Est. Vol. 50,755 Vol. 69,184 open int 182,069 +791
237.95 196.67 Aug 15 13,420 214.45 215.45 214.15 214.97 +0.85
236.27 196.02 Sep 15 7,332 211.25 212.00 210.60 211.47 +0.77
235.00 195.00 Oct 15 9,805 209.12 209.85 208.25 209.10 +0.58 LIGHT SWEET CRUDE (NYM) 1,000 bbl. dollars per bbl.
234.00 193.40 Nov 15 5,322 206.82 207.87 206.37 207.12 +0.52 96.32 44.20 Sep 15 483,086 45.16 45.27 44.20 44.66 0.49
214.15 190.05 Jan 16 4,311 201.55 202.60 201.15 201.92 +0.52 96.45 44.63 Oct 15 234,303 45.58 45.69 44.63 45.09 0.46
212.52 194.62 Mar 16 1,716 198.55 199.62 198.20 198.92 +0.42 106.00 45.30 Nov 15 111,582 46.22 46.31 45.30 45.80 0.38
213.07 195.22 Apr 16
312 198.55 199.50 198.55 199.02 +0.47 107.30 46.00 Dec 15 224,618 46.91 46.92 46.00 46.54 0.30
212.45 194.00 May 16 311 198.60 198.60 198.00 198.17 +0.70 97.08 46.75 Jan 16 84,332 47.59 47.63 46.75 47.29 0.23
95.88 47.39 Feb 16 42,013 48.18 48.19 47.39 47.96 0.16
HOGS
+046
+05
109-24 108-25 Sep 15 1,340,231 109-12 109-15 109-12 109-14 0.00000

109-24 108-25 Dec 15 5,627 109-02 109-04 109-01 109-03 0.00000
Est. Vol. 369,574 Vol. 338,355 open int 1,347,921 2,753
Meats
231.75 131.95 Sep 16 4,073 137.95 140.75 136.70 137.00 1.55

230.45 136.00 Dec 16 6,894 141.05 143.50 139.45 139.80 1.65
683 143.95 146.15 142.35 142.50 1.70
Est.
Vol. 40,073 Vol. 39,176 open int 193,919 1,118
+5.00
+4.00 ORANGE JUICE (ICE) 15,000 lbs. cents per lb.
+4.50 171.75 108.90 Sep 15 6,989 131.95 132.60 130.60 131.45 0.30
+4.25 171.75 110.50 Nov 15 4,811 132.55 132.80 131.55 132.25 0.30
747 133.05 133.60 133.05 133.60 0.30
+4.50 171.75 112.20 Jan 16
+4.75 171.75 114.30 Mar 16 306 135.00 135.35 135.00 135.35 0.25
+4.50 Est. Vol. 2,067 Vol. 2,548 open int 12,854 64
3.00
2.75
3.00
3.00
2.75
3.00
2.25
2.25
2.00
1.75
128-30 122-24 Dec 15 23,068 125-31 126-14 125-30 126-10

Est. Vol. 1,614,620 Vol. 1,292,035 open int 2,903,225 20,413
5 YEAR TREASURY (CBOT) $100,000 prinpts & 32nds & a half 32nd
11.41
11.69
11.99
12.23
SUGAR 16 (ICE) 112,000 lbs. cents per lb.

CORN (CBOT) 5,000 bu minimum cents per bushel 27.00 22.28 Sep 15 1,956 24.40 24.45 24.30 24.30 +0.15
589.25 352.00 Sep 15 418,120 372.50 375.00 369.25 369.75
601.00 362.50 Dec 15 617,120 382.75 385.25 380.00 380.50
512.00 374.00 Mar 16 154,064 394.75 396.00 391.00 391.50
514.25 381.25 May 16 34,361 400.75 402.00 397.50 398.00
597.50 387.75 Jul 16 66,269 405.00 407.00 401.75 402.75
498.75 387.00 Sep 16 17,245 393.25 396.25 391.25 392.00
568.25 389.50 Dec 16 64,770 398.75 400.25 395.50 396.50
455.00 400.00 Mar 17 2,181 408.25 408.25 406.75 406.75
460.00 408.50 May 17 928 414.75 414.75 413.25 413.25
503.50 410.25 Jul 17
883 419.75 419.75 418.75 418.75
Est. Vol. 567,742 Vol. 349,954 open int 1,377,849 +9,813
Open
Interest Open High Low Settle Chg.
14.10 9.530 Sep 15 6,633 11.53 11.53

13.10 9.780 Nov 15 2,157 11.73 11.77
12.40 10.21 Jan 16
582 12.00 12.00
12.29 10.28 Mar 16
12 12.29 12.29
Est. Vol. 4,314 Vol. 344 open int 9,384 34
WHEAT (CBOT) 5,000 bu minimum cents per bushel 230.00 139.10 Mar 17
763.00 469.25 Sep 15 190,593 502.00 514.00 498.25
772.00 485.75 Dec 15 148,127 507.50 516.75 502.75
769.00 502.75 Mar 16 50,080 514.25 523.25 509.00
765.75 507.50 May 16 12,878 518.75 527.50 518.00
732.00 510.50 Jul 16 19,320 521.50 530.50 516.25
654.50 521.75 Sep 16 1,031 532.00 537.25 532.00
665.50 532.00 Dec 16 2,424 539.25 548.25 539.25
Contract
High Low
ROUGH RICE (CBOT) 2,000 CWT dollars per CWT
Open
230.75 126.60 Mar 16 19,767 132.20 134.75 130.50 130.75 1.65
Interest Open High Low Settle Chg. 231.00 128.80 May 16 11,750 134.15 136.75 132.70 132.90 1.65
231.20 130.40 Jul 16 3,922 136.45 138.75 134.75 135.00 1.55
Grains
INVESTORS.COM
Open
Interest Open High Low Settle Chg.
4.403 2.750 Nov 15 111,139 2.900 3.033 2.850

4.512 2.815 Dec 15 76,525 3.057 3.101 3.014
4.570 2.815 Jan 16 95,313 3.161 3.204 3.114
4.557 2.815 Feb 16 20,272 3.145 3.194 3.116
4.490 2.815 Mar 16 50,718 3.106 3.148 3.070
4.340 2.815 Apr 16 51,951 2.950 2.986 2.920
4.340 2.815 May 16 20,598 2.947 2.979 2.924
4.340 2.933 Jun 16 16,796 2.970 3.003 2.950
4.340 2.980 Jul 16 14,986 3.000 3.032 2.980
4.340 2.992 Aug 16 14,776 3.017 3.042 2.998
4.340 2.987 Sep 16 7,324 3.010 3.033 2.989
4.340 2.950 Oct 16 18,271 3.042 3.065 3.021
4.365 3.050 Nov 16 5,557 3.115 3.146 3.105
4.535 3.050 Dec 16 8,674 3.282 3.307 3.276
4.686 3.210 Jan 17 8,876 3.390 3.423 3.213
4.666 3.210 Feb 17 3,061 3.390 3.413 3.213
4.606 3.210 Mar 17 5,671 3.335 3.351 3.213
4.430 3.085 Apr 17 5,227 3.103 3.230 3.100
4.430 3.080 May 17 2,238 3.213 3.230 3.095
4.430 3.103 Jun 17 2,010 3.213 3.230 3.118
4.450 3.131 Jul 17 1,758 3.145 3.230 3.145
4.435 3.146 Aug 17 1,813 3.213 3.230 3.162
4.430 3.136 Sep 17 1,813 3.213 3.230 3.152
4.454 3.162 Oct 17 1,617 3.175 3.230 3.175
4.538 3.210 Nov 17 1,542 3.213 3.258 3.213
4.718 3.210 Dec 17 3,668 3.213 3.422 3.213
4.860 3.295 Jan 18 1,210 3.538 3.540 3.538
4.976 3.295 Dec 18 1,411 3.480 3.480 3.480
0.13
0.11
0.09
0.07
0.05
0.02
+0.11
+0.28
+0.39
+0.50
+0.50
334.41 151.20 Jan 16 30,075 161.26 161.77 159.45

293.28 160.77 Feb 16 19,667 161.40 162.68 160.83
291.38 160.23 Mar 16 25,626 161.50 162.56 160.23
289.34 160.00 Apr 16 12,961 161.00 162.04 160.00
287.74 160.50 May 16 6,412 161.50 162.42 160.50
286.54 88.50 Jun 16 21,573 163.00 163.55 161.26
285.74 163.37 Jul 16 3,701 164.00 164.84 163.37
285.04 165.00 Aug 16 3,768 165.75 166.60 165.00
288.16 165.75 Sep 16 3,256 167.75 168.47 167.25
285.92 171.21 Dec 16 17,140 172.75 173.48 171.21
161.33
162.28
162.21
161.64
162.22
163.20
164.84
166.60
168.47
173.22
+0.35
+0.30
+0.30
+0.30
+0.24
+0.21
+0.25
+0.28
+0.32
+0.51
NY HARBOR GAS BLEND (NYM) 42,000 gallons dollars per gallon

2.815 1.2280 Sep 15 108,483 1.6718 1.6790 1.6211
2.671 1.3974 Oct 15 67,706 1.4925 1.4991 1.4578
2.641 1.3869 Nov 15 44,238 1.4375 1.4400 1.4070
2.690 1.3707 Dec 15 49,292 1.4081 1.4096 1.3785
1.6478 0.023
1.4785 0.014
1.4248 0.012
1.3946 0.01
Woods And Fibers
99.55 98.06 Dec 15 1,293,853 99.43 99.45 99.43 99.44

99.39 97.76 Mar 16 1,057,774 99.25 99.28 99.25 99.27
99.20 97.47 Jun 16 1,091,183 99.05 99.09 99.05 99.08
99.00 97.20 Sep 16 983,892 98.83 98.89 98.83 98.86
98.79 96.95 Dec 16 1,304,101 98.63 98.67 98.63 98.66
98.63 96.73 Mar 17 727,787 98.45 98.50 98.45 98.48
98.48 96.52 Jun 17 706,931 98.28 98.33 98.28 98.31
98.36 96.33 Sep 17 605,995 98.14 98.18 98.13 98.17
971.23 96.14 Dec 17 688,789 98.00 98.04 97.99 98.03
970.23 70.00 Mar 18 417,590 97.88 97.93 97.87 97.91
969.38 95.83 Jun 18 363,408 97.78 97.83 97.76 97.80
98.06 95.71 Sep 18 255,215 97.67 97.72 97.66 97.70
98.00 95.55 Dec 18 265,413 97.56 97.63 97.56 97.61
97.95 95.43 Mar 19 147,702 97.48 97.55 97.47 97.53
97.90 95.34 Jun 19 172,396 97.40 97.47 97.39 97.44
97.85 95.22 Sep 19 130,188 97.33 97.39 97.31 97.37
97.80 95.22 Dec 19 93,334 97.25 97.31 97.23 97.29
97.75 95.16 Mar 20 56,730 97.17 97.25 97.17 97.22
97.72 95.11 Jun 20 47,233 97.13 97.19 97.11 97.16
Est. Vol. 1,379,839 Vol. 2,748,572 open int 11,836,118 74,413
US DOLLAR INDEX (ICE) 1000 x

LUMBER (CME) 110,000 bd. ft. $ per 1,000 bd. ft. 101.61 84.81 Sep 15 96,285 97.90 98.26 97.68 97.90
369.00 241.80 Sep 15 3,810 261.50 264.50
362.90 246.00 Nov 15 1,771 258.30 261.30
346.40 258.20 Jan 16
336 269.00 269.00
323.00 266.40 Mar 16
25 279.00 279.00
Est. Vol. 751 Vol. 752 open int 5,945 17
COTTON
(ICE)
50,000
260.00
256.50
267.80
275.10
lbs.
260.80
256.80
267.80
275.10
0.50
0.20
1.20
+1.60
102.45 89.57 Dec 15 6,010 98.20 98.58 98.10 98.22

102.38 94.00 Mar 16 416 98.44 98.60 98.44 98.47
+0.015
+0.02
+0.025
+0.03
+0.03
+0.03
+0.03
+0.03
+0.03
+0.03
+0.03
+0.03
+0.035
+0.035
+0.03
+0.035
+0.035
+0.035
+0.035
index
0.13
0.13
0.13
AUSTRALIAN DOLLAR (IMM) 100,000 dollars, $ per A $

0.9242 0.7218 Sep 15 165,765 0.7336 0.7383 0.7301 0.7324 0.0007
cents
per
lb. Est. Vol. 59,370 Vol. 81,506 open int 166,498 1,895
1.25 BRITISH POUND (IMM) 62,500 pounds, $ per pound
86.71 60.15 Oct 15

236 64.75 64.75 63.50 63.50
86.18 61.28 Dec 15 141,810 63.28 63.44 62.10 62.26 1.26 1.7048 1.4591 Sep 15 173,808 1.5598 1.5632 1.5462 1.5513 0.0080
85.85 62.15 Mar 16 30,067 63.28 63.38 62.15 62.35 1.17 Est. Vol. 146,790 Vol. 100,861 open int 174,664 +5,440
82.96 62.54 May 16 2,477 63.50 63.59 62.54 62.80 0.92 CANADIAN DOLLAR (IMM) 100,000 dollars, $ per Cdn. dlr
82.55 62.89 Jul 16 4,122 63.80 63.85 62.89 63.20 0.72 0.9600 0.7566 Sep 15 165,865 0.7586 0.7636 0.7576 0.7620 +0.0040
per mm btu
82.62 61.40 Dec 16 2,234 63.41 63.45 62.55 63.02 0.62 Est. Vol. 44,241 Vol. 62,921 open int 172,812 +2,725
2.813 +0.015
82.78 62.16 Mar 17
27 63.11 63.42 63.11 63.42 +0.06 MEXICAN PESO (IMM) 500,000 pesos, $ per peso
2.835 +0.014
0.0753 0.0604 Sep 15 136,092 0.0609 0.0611 0.0607 0.0611 +0.00024
2.930 +0.016
3.081 +0.012
JAPANESE YEN (IMM) 12.5 million yen, $ per 100 yen
3.184 +0.009
1.0502 0.7957 Sep 15 264,088 0.8011 0.8031 0.8004 0.8021 +0.0010
INDEX (CME) 250 x index
3.178 +0.010 S&P COMP.
3.133 +0.010 2125.5 1599.3 Sep 15 105,889 2096.5 2098.9 2070.2 2079.5 14.3 SWISS FRANC (IMM) 125,000 francs, $ per franc
2.973 +0.012 2116.8 1580.3 Dec 15 2,505 2089.0 2089.0 2062.0 2071.7 14.3 1.1855 0.9849 Sep 15 37,627 1.0220 1.0248 1.0165 1.0204 0.0015
2.970 +0.012 2111.3 1800.6 Mar 16 170 2083.7 2083.7 2056.7 2066.4 14.3 Est. Vol. 16,468 Vol. 19,592 open int 38,094 +695
2.996 +0.012 2106.6
... Jun 16
540 2078.5 2078.5 2051.5 2061.2 14.3 EURO
125,000
Euros,
$
per
Euro
3.026 +0.011 Est. Vol. 3,055 Vol. 4,467 open int 109,105 474
1.3956 1.0494 Sep 15 362,977 1.0906 1.0950 1.0879 1.0926 +0.0025
3.037 +0.011 S&P
MINI
INDEX
(CME)
50
x
index 1.3974 1.0520 Dec 15 9,180 1.0922 1.0964 1.0898 1.0943 +0.0025
3.030 +0.012 2126.3 1795.8 Sep 15 2,656,916 2094.0 2099.3 2070.0 2079.5 14.3 Est. Vol. 142,943 Vol. 239,666 open int 373,050 +5,165
3.062 +0.012 2118.8 1785.0 Dec 15 34,933 2087.0 2091.0 2062.5 2071.7 14.3 30 DAY FEDERAL FUNDS (CBOT) $5 million pts. of 100 pct.
3.142 +0.011 2111.3 1948.3 Mar 16 2,723 2078.8 2085.5 2057.8 2066.4 14.3 99.87 98.88 Aug 15 138,467 99.87 99.87 99.86 99.86
...
3.307 +0.011 Est. Vol. 802,585 Vol. 1,388,965 open int 2,694,834 17,038
99.86 98.81 Sep 15 75,368 99.81 99.81 99.81 99.81
...
3.422 +0.011 MINI DOW JONES (CBOT) $5 x DJIA index 99.83 98.73 Oct 15 145,215 99.75 99.76 99.75 99.75
...
3.413 +0.011 18243 15760 Sep 15 94,475 17480 17513 17305 17368 7.00 99.81 98.61 Nov 15 137,969 99.72 99.73 99.72 99.72
...
...
3.350 +0.008 18124 16842 Dec 15
383 17393 17403 17217 17293 +2.00 99.76 98.56 Dec 15 59,521 99.67 99.68 99.67 99.67
...
3.100 +0.015 17823 17092 Jun 16
3 17092 17092 17092 17092 35.0 99.72 98.47 Jan 16 110,850 99.61 99.63 99.61 99.61
99.68 98.34 Feb 16 53,061 99.56 99.58 99.56 99.58 +0.01
3.095 +0.015 Est. Vol. 131,688 Vol. 129,643 open int 94,864 1,468
99.58
98.15
Apr
16
22,864
99.45
99.47
99.45
99.47
+0.015
3.118 +0.015 RUSSELL 1000 Mini
(ICE) $50 x index
99.56 98.02 May 16 14,946 99.41 99.43 99.40 99.42 +0.02
3.147 +0.016
1185.4 1133.2 Sep 15 7,440 1169.0 1169.0 1154.2 1160.5 7.60
3.162 +0.016
Est. Vol. 856 Vol. 893 open int 7,440 40
3.152 +0.016
NIKKEI
225
AVGS.
(CME)
$5
x
nsa
3.180 +0.016
20990 14855 Sep 15 54,777 20755 20815 20585 20655 120.0 Futures Tables & Charts Footnotes:
3.258 +0.014
CBOT: Chicago Board of Trade. CME: Chicago Mercantile
3.422 +0.014
Exchange. CMX: Comex division of Nymex. IMM: International
3.540 +0.012
Monetary Market at CME. KBOT: Kansas City Board of Trade. NYBT:
3.480 +0.004
Indexes
Financials
US TREASURY BONDS (CBOT) $100,000 prin pts & 32nds of 100 pct N.Y. Board of Trade. NYM: N.Y. Mercantile Exchange. CME market
data is the property of Chicago Mercantile Exchange Inc. and its
cents per gal 169-07 147-11 Sep 15 521,486 155-23 157-03 155-14 156-23 +102 licensors. All rights reserved.
152.76 154.99 +1.14 163-12 145-30 Dec 15 3,247 154-10 155-19 154-03 155-08 +102 Charts: Daily future prices are displayed with price momentum
154.32 156.32 +0.85 Est. Vol. 364,458 Vol. 261,450 open int 524,733 1,435
and volume. Price momentum equals rate of change of high, low
156.03 157.92 +0.68 10 YEAR TREASURY (CBOT) $100,000 prinpts & 32nds & a half 32nd and close for last 14 days. Change of short-term price direction
157.70 159.60 +0.49 129-31 122-11 Sep 15 2,880,157 126-24 127-04 126-21 127-00 +084 may be indicated when % F (dark line) crosses % S (thin line).
0.06 HEATING OIL (NYM) 42,000 gal,
20.78 10.64 Oct 15 449,261 10.70 10.84 10.64 10.70

20.13 11.79 Mar 16 220,037 11.95 12.01 11.79 11.83 0.18
20.04 11.90 May 16 49,526 12.08 12.12 11.90 11.94 0.18
19.98 11.98 Jul 16 44,089 12.14 12.19 11.98 12.01 0.18
20.09 12.21 Oct 16 34,583 12.39 12.42 12.21 12.25 0.17
20.34 12.79 Mar 17 16,614 12.99 12.99 12.79 12.85 0.13
20.27 12.98 May 17 3,001 13.03 13.11 12.98 12.99 0.11
18.08 13.36 Oct 17 3,127 13.40 13.47 13.36 13.36 0.10
bushel Est. Vol. 94,370 Vol. 70,835 open int 825,076 +1,035
+1.00
+0.75
+0.25 GOLD (CMX) 100 troy oz. dollars per troy oz.
1384.6 1072.3 Aug 15 3,875 1084.4 1092.2 1083.6 1090.2 +4.50
bushel 1179.5 1073.0 Sep 15 2,523 1084.0 1093.0 1082.7 1089.8 +4.50
6.25 1386.0 1072.8 Oct 15 26,713 1084.0 1093.1 1082.9 1089.8 +4.50
6.75 1442.7 1073.7 Dec 15 310,562 1084.1 1093.3 1082.7 1090.1 +4.50
10.0 1346.5 1077.9 Feb 16 37,273 1085.3 1094.0 1084.5 1091.3 +4.60
10.3 1348.3 1080.9 Apr 16 14,257 1087.4 1092.4 1086.8 1092.4 +4.60
10.0 1452.9 1083.0 Jun 16 8,928 1087.3 1093.8 1087.3 1093.6 +4.50
9.75 1308.2 1085.2 Aug 16 3,051 1091.7 1095.1 1091.7 1095.0 +4.50
9.25 1309.6 1089.6 Oct 16 1,384 1091.7 1096.6 1091.5 1096.6 +4.50
9.50 1474.0 1087.5 Dec 16 10,661 1092.5 1100.8 1092.5 1098.3 +4.50
Metals
333.24
333.56
333.99
334.29
152.12 Sep 15
153.84 Oct 15
155.77 Nov 15
87.07 Dec 15
104,303
52,533
44,862
57,561
154.06
155.68
157.17
159.38
164.20
165.50
158.48
160.16
Key Commodity Futures

CORN
Dec 15
PRICE MO %F=9.2
%S=8.6
CLOSE 3.80
OPEN INTEREST 617120

CBOT
CATTLE
SOYBEANS
Nov 15
PRICE MO %F=19.1
%S=16.4
CLOSE 9.43
Oct 15
PRICE MO %F=66.9
%S=71.4
CLOSE
64.45
Oct 15
PRICE MO
%F=6
%S=7.9
CLOSE
10.70
Sep 15
PRICE MO %F=36.2
%S=28.6
Sep 15
PRICE MO %F=7.3
%S=9.3
CLOSE
44.66
Sep 15
PRICE MO %F=35.1
%S=35.2
CLOSE
2.806

CBOT
Oct 15
PRICE MO %F=66.4
%S=50.5
CLOSE 148.85

CME
HOGS LEAN
OPEN INTEREST 89853
CME
SOYBEAN MEAL (CBOT) 100 tons dollars per ton MINI GOLD (CBOT) 33.2 troy oz. dollars per troy oz.
405.20 291.10 Aug 15 2,873 354.00 356.00 349.50
398.10 288.10 Sep 15 64,403 343.30 344.30 338.20
389.50 285.90 Oct 15 34,881 334.90 335.30 328.80
388.00 286.00 Dec 15 177,083 332.40 333.60 325.70
386.50 285.80 Jan 16 19,546 330.00 330.80 322.80
384.70 285.90 Mar 16 25,148 325.10 325.80 318.50
384.10 286.20 May 16 25,305 319.40 319.90 313.20
384.10 288.10 Jul 16 18,802 319.20 319.70 313.60
384.10 289.70 Sep 16 3,706 312.70 312.80 309.10
384.10 290.60 Dec 16 6,258 308.20 308.20 301.90
350.10
339.20
329.70
326.30
323.30
319.00
313.80
313.90
309.50
302.20
5.00
4.60
5.40
6.50
6.90
6.30
5.60
5.30
5.20
6.40
1390.6 1075.6 Aug 15

45 1085.6 1090.2
1392.0 1077.7 Oct 15
171 1083.4 1092.0
1429.4 1078.0 Dec 15 1,217 1084.1 1093.5
1914.0 1093.5 Dec 16
10 1093.5 1098.3
1082.0
1083.4
1082.4
1093.5
1090.2
1089.3
1088.1
1098.3
+4.50
+4.00
+2.50
+4.50
PLATINUM (NYM) 50 troy oz. dollars per troy oz.

1485.7 945.40 Oct 15 73,620 950.00 959.10 946.00 956.00
1293.4 947.20 Jan 16 6,054 952.00 958.50 947.70 957.20
1266.3 951.30 Apr 16
58 954.90 958.80 951.30 958.80
Est. Vol. 11,265 Vol. 8,380 open int 79,733 5
+5.10
+5.20
+5.20
SOYBEAN OIL (CBOT) 60,000 lbs cents per lb 910.00 586.55 Sep 15 33,150 591.95 602.50 591.95 599.80
46.37 29.51 Sep 15 60,198 29.75 29.99 29.58
46.29 29.64 Oct 15 32,301 29.86 30.10 29.70
46.29 29.79 Dec 15 189,076 30.02 30.31 29.88
43.07 30.09 Jan 16 31,555 30.30 30.55 30.16
43.07 30.26 Mar 16 22,139 30.48 30.72 30.33
43.07 30.38 May 16 20,977 30.60 30.79 30.47
46.29 30.50 Jul 16 13,892 30.72 30.93 30.59
43.07 30.57 Aug 16 2,855 30.79 30.95 30.76
43.07 30.60 Sep 16 2,228 30.97 30.97 30.78
46.29 30.48 Dec 16 4,284 30.73 30.98 30.67
29.75
29.86
30.07
30.32
30.50
30.61
30.73
30.76
30.78
30.80
+0.02
+0.02
+0.03
+0.02
+0.02
+0.01
+0.01
+0.01
+0.02
+0.05
481.50 Sep 15 103,201

501.50 Dec 15 55,850
515.25 Mar 16 22,153
525.00 May 16 5,844
533.50 Jul 16 13,350
488.50
509.50
522.25
533.25
541.50
495.50
516.25
529.75
539.00
548.25
485.00
505.00
519.00
533.00
538.00
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 500600 lb Okl av cwt
Porkloins 1319 lb FOB Omaha av cwt
Grains
PRICE MO %F=43.3
%S=36.7
CLOSE 124.25
SUGAR-WORLD 11
ICE
SILVER (CMX) 5,000 troy oz. cents per troy oz.

2328.3 1433.0 Sep 15 113,664 1454.5 1473.5 1449.0
1497.5 1449.0 Oct 15
15 1455.5 1469.7 1455.5
2506.3 1439.0 Dec 15 44,598 1460.0 1477.0 1455.5
2183.5 1450.0 Jan 16 1,501 1473.0 1475.0 1473.0
2185.2 1447.0 Mar 16 9,277 1460.5 1480.5 1460.5
MINI SILVER
(CBOT)
1,000
1467.7
1469.7
1472.6
1474.3
1477.6
...
+0.25
+0.25
...
+0.25
1,236 1466.5 1474.6 1449.9 1466.5

410 1461.9 1478.7 1460.2 1472.6
2185.2 1450.0 Mar 16
17 1475.0 1477.6 1475.0 1477.6
08/06
14.35
1.2474
1.4397
3519
6225
74.72
246.75
113.63
339.85 233.00 Aug 15 2,002 235.60 236.35 234.55 234.80

341.55 232.15 Sep 15 110,696 235.15 236.15 233.60 234.10
Dec 15
PRICE MO %F=22.1
%S=20.5
CLOSE 1090.10

CMX
SILVER
CLOSE 14.67

CMX
+11.2
+12.5
+12.7
0.50
0.75
.30
.30
.7118
Copper Cathodefull plate
2.3456
SilverHandy &Harman
14.665
Molybdenum permetric ton LME
13,700
Platinumper troyoz. Handy &Harman 948.00
PlatinumMerc spot per troyoz.
956.00
.7155
2.3656
14.540
13,700
951.00
950.90
Metals
Wed Aluminum perlb LME
08/05
14.35
1.2474
1.4397
3519
6225
77.15
246.75
111.79
GOLD
oz.
HI GRADE COPPER (CMX) 25,000 lbs. cents per lb.
Soybeanoil crude Decaturlb.
Thu
+12.4
+12.4
+12.5
+12.6
+12.7
oz. cents per
2226.3 1432.7 Sep 15
489.50
510.00
523.50
533.25
542.25
Spot Prices
Food
Sep 15
OPEN INTEREST 85011

ICE
+6.80
+6.80
832.65 590.00 Dec 15 4,394 592.45 601.45 592.45 600.40

WHEAT (CBOT) 5,000 bu minimum cents per bushel 2495.8 1441.0 Dec 15
815.00
824.25
...
818.00
749.00
COFFEE C
PALLADIUM (NYM) 100 troy oz dollars per oz
HI GRADE COPPER
Sep 15
PRICE MO %F=13.3
%S=15.6
CLOSE 234.10

CMX
LIGHT SWEET CRUDE

NYM
Gold
Londonmorning fixing
Londonafternoon fixing
NYHandy &Harman
NYEngelhard
NYMerc. spot month
1085.00
1089.75
1089.75
1089.75
1090.20
Corn No. 2 yellow Chi processorbid

3.77 3.80 Textiles & Fibers
60.21
Soybeans No. 1 yellow
10.03 10.13 Cotton 1116 in. strict low middling
SoybeanMeal Cen Ill 48pct proteinton 378.60 378.60 Coal Central Appalachia $ pershort ton 49.95
Wheat No. 2 Chi soft
5.17
5.12 Raw Products
2.763
Wheat N. 1 dk 14pcproMpls.
6.08 6.15 NaturalGas HenryHub, $ per mmbtu
OatsNo. 2 heavy or Better
2.56
2.55 aAsked, bBid, nNormal, rRevised,
Corn oilcrude wet/dry mill Chi. lb.
.41
.41 nqNotQuoted, n.a.Not Available.
off0.10
up4.65 HEATING OIL
up4.65 OPEN INTEREST 104303
NYM
off1.75
up4.50
61.46
49.95
2.855
Sep 15
PRICE MO %F=11.4
%S=10.2
CLOSE 154.99
NATURAL GAS
NYM
FUTURES & BONDS
Key Financial And Commodity Futures

S&P COMP. INDEX
Sep 15
PRICE MO
%F=46
%S=52.9
CLOSE 2079.50

CME
MINI NASDAQ 100 INDE
Sep 15PRICE MO
%F=28.8 %S=43.1
CLOSE4
524.00
CME
U.S. Treasuries Rebound;

Brazil Yields Soar To 13.75%
BY BLOOMBERG NEWS
MINI DOW JONES
Sep 15
PRICE MO %F=20.8
%S=29.5
CLOSE 173.68
OPEN INTEREST 94475

CBOT
10 YEAR TREASURY
Sep 15
PRICE MO %F=77.6
%S=76.2
CLOSE 127-00

IMM
EURO
Sep 15
PRICE MO %F=46.3
%S=56.1
CLOSE 1.5513
Sep 15 PRICE MO %F=17.5

in 100th
%S=20.3
CLOSE 0.8021
Sep 15
PRICE MO %F=33.8
%S=37
CLOSE 1.0926
Dec 15
PRICE MO %F=8.9
%S=16
CLOSE 3071.0
CLOSE 156-23
Sep 15
PRICE MO %F=75.6
%S=70.2
CLOSE
Sep 15
in 10th
PRICE MO %F=26.2
%S=24.3
CLOSE 0.6106
97.90
MEXICAN PESO
SWISS FRANC
Sep 15
PRICE MO %F=8.2
%S=8
CLOSE 1.0204
EURODOLLARS
Dec 16
PRICE MO %F=49.6
%S=53.7
CLOSE
Sep 15
PRICE MO %F=83.5
%S=80.5
CLOSE 131.45
Dec 15
PRICE MO %F=12.7
%S=16
Dec 15
PRICE MO %F=24.7
%S=20.6
CLOSE 326.30
Oct 15
PRICE MO %F=21.4
%S=27.3
CLOSE 956.00
Sep 15
PRICE MO %F=70.2
%S=68.4
CLOSE 20655
Sep 15
PRICE MO %F=56.9
%S=62.6
CLOSE
a setback in Congress that eroded

measures to pare budgets and
avoid a junk credit rating. Swap
rates, a gauge of expectations for
changes in Brazils borrowing
costs, climbed to the highest level
since 2008 after a central bank signal that interest rates will stay at a
nine-year high.
The perception regarding Brazil
just keeps on deteriorating, said
Camila Abdelmalack, an economist
at CM Capital Markets in Sao
Paulo, in an interview. That was a
massive defeat for Rousseff in a
very delicate moment when Brazil
is headed to a harsh contraction.
The currency extended a six-day
slide to 3.5356 per dollar, the lowest level since March 2003. A decrease in real-denominated government bonds pushed 10-year yields
to a record 13.75%.
Rousseffs effort to shore up finances was rebuffed when the
lower house of Congress voted to
approve salary increases for police
chiefs, prosecutors and government attorneys. The government
has struggled to avoid another
downgrade after Standard & Poors
lowered Brazils rating to the cusp
of junk in March 2014. The company last month revised its outlook
for Brazil to negative.
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
2
1
2
Advances
0
1
0
1
Declines
1
1
1
1
Unchanged
0
0
0
0
98.66
ORANGE JUICE
OPEN INTEREST 6989
ICE
Sep 15
PRICE MO %F=10.5
%S=12.2
CLOSE 1.6478
COTTON 2
CLOSE
62.26

ICE
Sep 15
PRICE MO %F=14.8
%S=9.7
CLOSE
5.07

CBOT
SOYBEAN OIL
%S=85.9
Treasuries rose for the first time in

three days as a drop in crude-oil
prices to the lowest level since
March sent inflation expectations
tumbling.
Longer-term securities led gains
as the outlook for inflation dropped
to the least in almost five months.
The decline further complicates
the Federal Reserves quest to raise
interest rates before year-end as inflation expectations decline while
the employment picture strengthens. The monthly U.S. employment
report Friday is forecast to show
job gains of 225,000, based on a
Bloomberg survey of analysts.
Theres still very little inflation,
said Thomas di Galoma, head of
fixed-income rates and credit at
ED&F Man Capital Markets in
New York. Weve been following
the slide in oil.
The Treasury 10-year yield fell
five basis points, or 0.05 percentage point, to 2.22% at 5 p.m. ET, according to Bloomberg Bond Trader
data. The benchmark 2.125% note
maturing in May 2025 rose 13/32,
or $4.06 per $1,000 face amount, to
99-1/8.
The difference between yields on
10-year inflation indexed securities and nominal equivalents, a
gauge for inflation expectations
during the next decade dropped to
1.67 percentage points, reaching
the least since March.
Elsewhere, Brazilian local bond
yields rose to records, the real led
world losses and stocks slumped
on speculation the Latin America
economy will weaken further.
The nations assets declined after
President Dilma Rousseff suffered

IMM

NYM
WHEAT
%F=84
OPEN INTEREST 37627

IMM
OPEN INTEREST 74320

ICE
GAS BLEND
US DOLLAR INDEX

IMM

CME
COCOA
PRICE MO
OPEN INTEREST 96285

ICE

IMM
JAPANESE YEN
Sep 15

CBOT

CBOT
BRITISH POUND
US TREASURY BONDS
B15
SOYBEAN MEAL
CBOT
Dec 15
PRICE MO
%F=10
%S=11.6
CLOSE
30.07

CBOT
PLATINUM
OPEN INTEREST 73620
NYM
LUMBER
Sep 15
PRICE MO %F=26.8
%S=17.8
CLOSE 260.80
OPEN INTEREST 3810

CME
CANADIAN DOLLAR
NIKKEI 225 AVGS.

OPEN INTEREST 54777
CME
Sep 15
PRICE MO %F=14.9

IMM
Money Rates
%S=13.5
CLOSE 0.7620
5 YEAR TREASURY
CBOT
1 year .................................................0.63
Broker Call Loan Rate: ................2.00 Interest rate paid by dealers for certifi-
cates of deposit based on the duration of

Rate charged on short-term loans to
Prime Rate: ..................................3.25 brokerage dealers backed by securities. the security.
Base interest rate charged by major U.S.
Jumbo CDs:
commercial banks on loans to corporaFederal Funds Effective Rate: .......0.14
1 month .............................................0.11
tions.
Rates on overnight loans among
3 months ...........................................0.23
financial institutions.
6 months ...........................................0.43
Discount Rate:
1 year .................................................0.66
Primary...................................................0.75 Certificates of Deposit:
Secondary .............................................1.25
Rate charged by Federal Reserve System
on loans to depository institutions
119-15
1 year ................................................. 0.83

The average of rates paid on dollar
deposits.
Leaderboard
Summit
Attend a complimentary
Leaderboard Summit to see how
investors of all
Portland, OR
levels are using
Sat, August 8
8:30am - 10:30am
Leaderboard to
San Diego, CA
Sat, August 15
dramatically
8:30am - 10:30am
outperform
the market.
Treasury Bill Auction Results:

3-months (as of Aug. 3) ................0.075
6-months (as of Aug. 3) ................0.165
Average discount rate for Treasury bills
in minimum units on $10,000.
Treasury Bill:
1 months ...........................................0.10 London Interbank Offered Rate:

1-year, (as of Aug. 3) ......................0.33
3 months ...........................................0.20 3 months ............................................ 0.31 Annualized rate on weekly average basis,
6 months ...........................................0.39 6 months ............................................ 0.50 yield adjusted for constant maturity.
Seating is limited and this

free event will fill up fast!
Register now: Call 1.800.831.2525
or go to Investors.com/Summit
2015 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM, Leaderboard and corresponding
logos are registered trademarks owned by Investors Business Daily, Inc.
STOCK OPTIONS
B16 FRIDAY, AUGUST 7, 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
Aug
Sep
Aug
Close 174.20 Oct

p173 240 0 92 10 2 99 .... ....
c174 104 1 70 290 2 90 199 4 05
p174 393 1 31 120 3 45 .... ....
Nasd100
Close 4528.50 Oct
p4125 837 4 08 20 8 66 .... ....
p4150 312 6 09 56 17 74 2 37 64
p4175 852 7 48 46 21 70 4 39 87
p4200 319 8 217 24 20 54 46 96
p4300 271 8 77 91 37 74 .... ....
p4350 504 5 45 80 47 35 1 77 03
p4375 455 6 40 123 52 85 1 79 81
p4400 279 18 82 68 59 02 9 90 42
p4450 535 28 70 22 69 25 .... ....
p4460 356 0 71 .... .... .... ....
p4470 3.6k 46 55 .... .... .... ....
c4475 426 72 92 1120 75 .... ....
p4475 3.6k 48 95 65 57 .... ....
c4480 426 69 07 .... .... .... ....
p4480 285 1 55 17 59 75 .... ....
p4485 299 3 35 10 77 65 .... ....
p4490 317 4 10 10 77 90 .... ....
c4490 431 41 .... .... .... ....
p4500 438 3 65 84 74 32 2 116 64
p4505 222 4 45 .... .... .... ....
p4510 412 7 34 10 87 35 .... ....
p4550 2.1k 23 15 254104 05 5 114 05
c4550 427 4 276 83 30 15 112
p4555 1.9k 26 54 .... .... .... ....
p4560 264 30 52 2 60 10 .... ....
p4570 364 39 52 2113 58 .... ....
p4575 299 50 72 6127 83 .... ....
c4575 3.2k 1 02 59 66 50 22 98 60
c4580 3.0k 0 66 460 44 85 .... ....
c4650 270 2 40 101 37 50 .... ....
c4660 228 0 10 .... .... .... ....
c4675 503 4 28 227 21 09 .... ....
c4700 339 2 35 231 15 17 .... ....
Rus2000
Close 1215.84 Oct
p1000 28 0 19 93 1 09 286 2 54
p1030 3.1k 0 10 29 1 54 31 3 80
p1040 111 0 20 76 1 68 279 4 57
27
p1060 56 0 360 2 403.3k 5 75
p1070 60 0 08 822 2 86 103 6 56
p1080 91 0 55 1.1k 3 283.2k 7 05
p1090 153 0 60 1.4k 3 65 82 8 49
p1100 259 1 11 1.4k 4 36 114 9 16
p1110 78 0 80 882 5 13 42 10 60
p1120 299 2 25 1.0k 6 22 11 76
p1130 550 1 25 566 7 15 148 13 96
p1135 396 1 52 23 3 47 .... ....
p1140 623 1 57 822 8 37 145 15 85
p1145 314 1 92 .... .... .... ....
p1150 662 2 10 519 9 80 84 17 63
p1160 372 2 79 536 11 48 195 19 87
p1165 253 1 32 18 7 29 .... ....
p1170 951 0 05 216 13 57 75 22 37
p1175 1.9k 1 96 14 9 52 .... ....
c1180 3 37 20 492 48 55 13 54 50
p1180 1.1k 2 55 529 15 88 400 24 76
p1185 1.0k 3 14 320 12 74 .... ....
DJ Inds
Sep
Option Totals
Call
Open
Interest
Total
Put
Volume
243,721
2,061,925
1,269,170
618,082
1,275,467
5,468,365 162,008,809
Total
Call
Volume
206,584
2,672,269
1,814,063
519,899
1,247,030
6,459,845
Exchange
Boston
Chicago
ISEC
Nasdaq
Philadelphia
Totals
P Strike
Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Aug
Aug
0 35
Exp. Strike
Last
Date Price Vol Price
LEAPS
Exp. Strike
Last
21stCFoxA
pJan17
pJan17
cJan17
cJan17
29.87
28
25
33
40
524
385
476
317
21Vianet
3 50
2 02
2 35
0 77 AT&T Inc
20.41
pJan17 20 500 2 05
Alcoa
9.91
pJan17 10 655
Altria
1 68
55.57
cJan17 55 1.2k 4 55
AmAirlGrp
42.18
cJan17 40 1.3k 8 55
AppldMat
16.85
cJan17 20 910 1 09
Apple
pJan17
cJan17
pJan17
cJan17
cJan17
115.13
110
110
125
100
130
cJan17
pJan17
cJan17
cJan17
pJan17
cJan17
597 13 35
468 18 50
321 22 35
526 24 05
1.9k 10 20
150
115
120
115
105
125
20 Most Active Index Options
p1915
p1920
p1930
p1940
p1945
p1955
p1965
p1970
p1975
p1980
p1990
p1995
p2000
p2005
p2010
p2020
p2030
p2035
p2040
p2045
p2050
p2055
p2060
c2070
p2070
p2080
c2080
p2085
c2085
c2155
c2165
c2170
c2175
c2180
c2185
c2200
c2205
c2210
c2215
c2225
c2235
c2250
P Strike
Last
Last
Last
Sep
no tr 90 1 98 7.1k 2 05
2.0k 0 07 1.6k 0 20 4.2k 0 33
Bk of Am
Close 17.81 Nov
p16 7.0k 0 01 140 0 08 351 0 26
c18 19k 0 04 2.9k 0 40 181 0 74
p19 7.3k 1 18 266 1 33 167 1 54
BlackstGp
Close 38.44 Dec
p34
1 0 03 6.2k 0 25 5 0 96
p37 110 0 47 6.2k 0 67 20 1 88
p38 50 5.0k 0 94 29 1 02 no tr
p39 50 5.0k 1 10 no tr no tr
p40
61 1 70 9 2 42 8.7k 3 60
Brightcove
Close 5.57 Oct
p5
no tr 14k 0 10 no tr
Broadcm
Close 66.39 Nov
p50 10k 1 11 31 2 06 351 3 30
c50
3 0 60 5.0k 1 58 152 2 40
BrookdSL
Close 30.02 Oct
c30 378 0 80 15k 1 45 2.3k 1 75
C&J Engy
Close 9.08 Dec
p10 4.5k 1 64 no tr no tr
CabotOG
Close 25.41 Oct
c27 50 6 0 15 5.2k 0 47 44 0 70
Caterp
Close 77.46 Nov
p74 16k 0 40 132 1 10 no tr
c80 17k 0 59 89 1 42 13 2 62
CblvsnSys
Close 26.53 Dec
c30
85 0 60 5.7k 0 90 no tr
CBS B
Close 52.24 Dec
p48 50 5.0k 0 49 15 0 75 no tr
p50 50 6.3k 0 18 51 2 94 no tr
Cheniere
Close 64.81 Dec
c70
61 1 05 20k 2 15 no tr
ChesEng
Close 8.19 Oct
p6
335 0 08 1.3k 0 41 25k 0 59
p7 1.8k 0 02 4.0k 0 70 653 0 93
p7 50 5.0k 0 57 293 0 75 no tr
c8 5.2k 0 80 5.4k 1 18 871 1 40
p8 7.7k 0 47 7.8k 1 03 115 1 38
p9
374 1 23 347 1 68 4.5k 1 96
c10 323 0 01 8.6k 0 43 379 0 72
Chevron
Close 85.19 Dec
p75 20k 0 21 167 0 49 113 1 94
p80 9.3k 0 53 397 1 26 89 3 30
Cisco
Close 28.21 Oct
p29 4.1k 1 27 292 1 35 141 1 61
CocaCola
Close 41.92 Nov
p40 50 5.6k 0 07 no tr no tr
c42 4.4k 0 40 892 0 62 28 1 11
ComcastA
Close 58.76 Oct
p57 4.5k 0 85 76 1 63 no tr
p57 50 5.5k 0 65 1.5k 1 39 3.7k 1 91
Corning
Close 18.26 Nov
p17 4.6k 0 07 25 0 22 5 0 61
p18 50 10k 0 51 no tr no tr
CVS Health
Close 108.12 Nov
p105 115 0 59 8.0k 1 27 35 2 53
p107 61 0 99 16k 1 63 no tr
p110 156 2 55 8.0k 2 70 20 3 85
Disney
Close 108.55 Oct
c5
c8
Aug
Sep
0 04 15k 0 21 168 0 40
0 33 24k 0 79 1.5k 1 38
0 31 no tr no tr
0 50 11 1 70 no tr
0 08 10k 1 86 1.3k 2 63
2 75 327 4 70 no tr
1 84 168 3 67 no tr
0 99 193 3 30 no tr
0 56 73 3 50 no tr
2 83 730 3 93 749 4 74
0 25 7.3k 2 61 6.2k 3 55
0 29 7.5k 1 4.4k 1 69
DllrTree
Close 77.60 Nov
p75 11k 1 21 633 1 55 555 3
EOG Res
Close 77.68 Oct
p76 5.4k 1 92 1 2 99 no tr
ExxonMob
Close 78.09 Oct
05
p76 4.4k 0 10 1 26 no tr
Facebook
Close 95.12 Dec
p93 5.3k 1 43 243 2 37 no tr
c94 50 4.3k 1 10 20 3 70 no tr
p94 7.4k 0 26 84 2 99 no tr
p94 50 4.4k 2 01 12 3 no tr
c95 50 6.5k 2 21 124 3 no tr
p95 7.5k 2 22 3.0k 3 75 422 7 50
p95 50 4.8k 0 83 59 3 30 no tr
c95 15k 0 72 3.3k 3 95 549 7 75
c96 50 8.5k 0 23 91 2 99 no tr
p96 6.4k 1 20 68 3 87 no tr
c96 14k 0 35 184 2 99 no tr
c97 50 9.5k 0 09 3.7k 2 86 448 6 46
c97 14k 0 15 111 3 80 no tr
p97 9.5k 2 15 75 4 65 no tr
p97 50 5.4k 2 65 377 5 15 62 8 60
c98 50 4.0k 0 05 226 2 35 no tr
p98 5.6k 1 05 71 3 85 no tr
c98 17k 0 06 171 2 43 no tr
c99 7.4k 0 04 22 1 95 no tr
c100 13k 0 81 9.2k 2 05 364 5 50
FrptMcM
Close 11.21 Nov
c11 50 5.1k 0 10 106 0 77 no tr
FTDJIntnt
Close 72.28 Oct
p65
no tr no tr 19k 0 90
Gen El
Close 26.03 Dec
p26 17k 0 33 715 0 45 7 1 14
GenMotors
Close 31.86 Dec
p30 50 7.7k 0 26 48 0 43 no tr
c31 460 0 77 10k 1 47 1 1 73
Gilead
Close 115.30 Nov
p105 12k 0 25 169 1 06 54 3 20
p110 992 0 84 12k 2 10 483 4 85
p113 974 1 07 24k 2 60 no tr
p117 743 2 27 12k 4 40 no tr
GoDaddy
Close 26.22 Nov
p27 4.6k 1 23 32 1 45 no tr
GolarLNG
Close 39.50 Dec
p35 5.1k 0 69 64 1 65 no tr
GoPro
Close 62.88 Oct
p55
77 0 01 33 1 26 4.7k 1 75
p65
30 2 70 75 5 45 6.6k 6 75
p90
p100
p101
p102
p105
c106
c107
c108
c109
p110
c110
c115
Exp. Strike
Last
940 5 45 cJan17 22 493 0 67

830 16 15 BlackBerry
7.66
2.1k 13 80 cJan17 10 765 0 78
1.5k 16 05 CabotOG
25.41
563 11 15 pJan17 22 50 635 2 95
1.5k 11 88 CarMax
62.10
34.24 cJan17 70 4.1k 6 70
562 1 32 Celgene
128.05
669 2 73 cJan17 115 847 27
996 3 15 CenturLink
27.93
16.28 pJan17 20 619 2
671 0 23 pJan17 23 433 3 10
1.7k 2 04 cJan17 45 1.6k 0 10
1.1k 0 91 ChesEng
8.19
353 0 70 cJan17 18 580 0 75
7.6k 5 03 cJan17 10 810 2 20
8.68 pJan17 10 389 4 35
360 1 95 pJan17 3 481 0 71
125
1.0k
6.1k
7.7k
15k
4.5k
4.6k
7.6k
5.9k
7.1k
7.5k
4.2k
Exp. Strike
Last
SPX500 PM
SPX500 PM
SPX500
SPX500
SPX500
SPX500 PM
SPX500 PM
SPX500 PM
SPX500
SPX500 PM
SPX500
SPX500
SPX500
SPX500 PM
SPX500
SPX500 PM
SPX500
SPX500
SPX500 PM
SPX500
P Strike
Last
Last
Last
Aug
Exp. Strike
Last
cJan17 52 50 345 3 85 pJan17 13

107.25 cJan17 23
pJan17 110 500 6 30 ExxonMob
DiscovFn
53.59 cJan17 77 50
cJan17 70 554 1 35 cJan17 85
108.55 Facebook
Disney
Aug
Close 4.68 Oct

p4 50 5.4k 0 23 137 0 33 6 0 40
p4 4.6k 0 07 2.1k 0 11 no tr
c5 5.2k 0 22 1.1k 0 29 1.7k 0 38
HartfdFn
Close 47.69 Dec
p43 10k 0 20 no tr no tr
HorizPhma
Close 32.73 Nov
c34 4.3k 1 45 37 2 29 no tr
Huntsman
Close 18.00 Nov
p16
p18 15k 0 57 62 0 96 516 1 15
05
c20
2 0 no tr 14k 0 47
c22 14k 0 04 no tr no tr
IAC Inter
Close 74.28 Oct
c80
57 0 45 no tr 4.2k 1 74
Intel
Close 29.01 Oct
p25
no tr
3 0 06 5.2k 0 21
p30
70 1 12 6.3k 1 41 425 1 76
IntgDv
Close 19.78 Nov
iSh20 TB
Close 122.73 Dec
p122 16k 1 02 143 2 29 6 4 70
iShBrazil
Close 27.21 Dec
p22
p26 7.1k 0 50 2.7k 0 89 153 1 76
50
67
c27 2.1k 0 179 1 18 30k 2 13
p29 799 2 07 85 2 50 25k 3 30
c30 50 25 0 03 no tr 30k 1 01
p30 102 2 96 6.0k 3 15 no tr
p31 50 1 4 17 16k 4 50 no tr
c32
no tr 75 0 14 10k 0 70
iShEmMkt
Close 36.32 Dec
p32 28k 0 08 25k 0 17 no tr
p34 56k 0 17 1.5k 0 38 no tr
p34 50 82 0 24 15k 0 49 no tr
p35 10k 0 22 2.7k 0 61 no tr
p35 50 7.2k 0 05 315 0 63 no tr
c36 50 5.3k 0 49 1.7k 0 97 no tr
p36 28k 0 60 5.2k 0 91 15k 1 69
p37 3.0k 0 73 4.0k 1 42 no tr
c37 14k 0 20 122 0 72 19k 1 43
c38 50 11 0 05 108 0 26 5.0k 0 84
iShiBxHYB
Close 86.98 Dec
p85
no tr 6.3k 0 78 2 2 20
p86 50 11k 0 53 no tr no tr
p87 444 0 75 5.0k 1 50 10 3 32
c87
20 0 63 5.0k 0 85 no tr
iShMexico
Close 55.78 Dec
p55 4.0k 0 50 269 1 15 no tr
iShR2000G
Close 151.59 Nov
p140 no tr 4.0k 0 90 17 2 65
p148 no tr 4.2k 2 50 no tr
iShRlEst
Close 74.49 Dec
p71 50 4.9k 0 10 70 0 35 no tr
p74 4.8k 1 02 7.0k 2 01 4 2 65
iShRs2000
Close 120.67 Nov
p107 312 0 06 16k 0 30 no tr
p108 18 0 07 4.5k 0 55 26 1 16
p112 4.3k 0 12 1.8k 0 69 47 2 07
p114 625 0 24 4.6k 0 56 22 2 82
p115 2.5k 0 28 44k 1 14 160 2 84
p116 6.7k 0 39 13k 1 33 no tr
p117 69k 0 50 23k 1 56 208 3 72
p118 11k 0 75 35k 1 80 no tr
p119 12k 0 11 1.7k 2 16 64 3 65
p119 50 8.1k 1 15 14 1 60 no tr
p120 49k 1 34 5.6k 2 49 323 4 46
c120 50 4.0k 0 59 64 2 57 no tr
p120 50 11k 1 48 39 3 14 no tr
c120 6.4k 0 92 1.5k 2 93 158 4 34
p121 30k 1 73 4.3k 2 85 9 5 25
c121 7.7k 0 38 1.6k 2 43 52 4 01
p121 50 6.8k 1 11 3.5k 2 42 no tr
c121 50 10k 0 23 51 1 63 no tr
p122 11k 2 24 18k 3 39 1.6k 4 88
c122 12k 0 09 16k 1 86 1.5k 3 22
c122 50 7.6k 0 05 318 1 43 no tr
p122 50 4.0k 1 95 17 2 64 no tr
c123 16k 0 46 14k 1 42 no tr
p123 4.1k 2 37 1.5k 3 82 no tr
c125 1.8k 0 10 9.7k 0 97 44 2 04
c126 1.6k 0 06 14k 0 48 19 1 59
c128 257 0 01 13k 0 17 106 1 08
p130
4 9 26 17k 9 57 no tr
c130 45 0 01 18k 0 07 no tr
iShsChi25
Close 40.11 Nov
p38 1.4k 0 25 8.0k 0 72 200 1 36
p38 50 15k 0 32 1.0k 0 85 no tr
46
p39 5.0k 0 38 1 02 no tr
c40 5.6k 0 93 177 1 51 no tr
CurShEuro
P Strike
Last
Last
Last
Sep
Groupon
50.28 ENSCO
ConocPhil
cJan17
cJan17
cJan17
cJan17
pJan17
pJan17
cJan17
cJan17
cJan17
pJan17
cJan17
cJan17
pJan17
cJan17
140
110
180
105
95
105
120
160
130
87 50
100
125
100
115
Aug
Aug
Aug
Aug
Aug
Aug
Sep
Sep
Sep
Aug
Aug
Aug
Sep
Aug
Sep
Sep
Aug
Aug
Aug
Sep
2135
2145
2055
2080
2060
2115
2075
1810
2205
2120
2040
2030
2165
2100
1970
2075
2050
2010
2075
2000
Call
Call
Put
Put
Put
Call
Put
Put
Call
Call
Put
Put
Call
Call
Put
Call
Put
Put
Put
Put
Index
Price
Optn
Price
Optn
Chg.
Vol
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
2083.56
0.48
0.20
0.85
6.55
1.65
0.30
35.90
2.85
0.90
0.20
0.25
0.20
4.80
2.00
14.06
37.60
0.65
2.25
4.20
15.70
0.52
0.25
+ 0.35
+ 4.02
+ 0.95
1.70
+ 9.07
+ 0.55
0.75
0.80
..
..
2.10
6.00
+ 3.81
8.40
+ 0.30
+ 1.25
+ 2.35
+ 4.57
23759
19132
17369
16845
16588
14167
13126
13122
13122
12620
12509
12211
12171
12147
12137
11969
11376
11215
11030
10973
20 Most Active Stock Options
17.17
1.0k 2 10
1.0k 1 95
78.09
1.0k 6
608 3 10
95.12
Sep
12k 0 79 109 1 40 no tr
15k 0 04 no tr 161 0 35
JD.com
Close 32.81 Dec
p33 50 5.2k 1 88 no tr no tr
c36 6.5k 0 55 304 1 no tr
JPAlerian
Close 34.94 Dec
p34
10 0 50 15k 1 24 no tr
p38 10k 3 no tr no tr
JPMorgCh
Close 68.25 Dec
c67 50 5.2k 1 38 1.2k 2 03 48 3 21
KindMorg
Close 32.69 Dec
32
p30 138 0 6.4k 0 59 150 1 33
LendingCl
Close 14.03 Oct
p12 5.0k 0 10 10 0 35 no tr
p15 5.1k 1 30 1 1 95 no tr
Macys
Close 67.45 Nov
p63 50 10 0 35 12k 1 no tr
MarvellT
Close 12.44 Nov
c13 342 0 45 5.9k 0 69 88 0 88
MelcoCrn
Close 22.31 Oct
c21 6.0k 1 40 15 1 88 no tr
c22 4.0k 0 45 11 1 44 35 1 90
c25
2 0 10 18k 0 45 50 0 75
MemRsDv
Close 17.63 Nov
p20
40 3 no tr 6.0k 2 90
MGM Mir
Close 21.99 Dec
97
c19 5.0k 2 no tr 11 3 90
Microsft
Close 46.62 Oct
p46 50 9.7k 0 54 137 1 18 no tr
p48 6.0k 1 53 187 2 24 68 2 59
MKorsHld
Close 43.77 Nov
c41 4.9k 2 68 3 3 70 no tr
MktVGold
Close 13.36 Dec
c13 50 23k 0 14 2.5k 0 92 136 1 47
MktVRus
Close 16.47 Nov
p16 20k 0 26 485 0 56 16 1 01
Mobileye
Close 59.11 Dec
Mondelez
Close 46.81 Dec
c45 301 2 04 7.9k 2 90 268 3 55
MorgStan
Close 38.93 Oct
50
34
p38 5.4k 0 no tr no tr
p39 7.5k 0 40 13 1 15 33 1 50
MV OilSvc
Close 31.59 Dec
c32 19k 0 48 144 1 23 no tr
c32 50 17k 0 54 5 0 60 no tr
c33 4.6k 0 37 22 0 74 no tr
MV Semic
Close 51.37 Dec
p53 13k 1 81 51 2 30 no tr
Mylan
Close 55.40 Oct
p53 50 7.5k 0 25 1 1 71 no tr
Netflix
Close 126.45 Dec
p120 7.6k 0 17 1.3k 4 91 408 12 45
p122 4.7k 0 32 65 4 54 no tr
p123 6.3k 0 45 190 5 26 no tr
p124 5.0k 0 68 16 5 47 no tr
c125 7.6k 2 39 4.6k 8 73 no tr
p125 9.8k 0 93 1.7k 7 20 no tr
c126 10k 1 85 153 7 10 no tr
p126 4.3k 1 40 58 6 40 no tr
c127 8.3k 1 39 253 6 20 no tr
c128 7.8k 0 97 1.4k 5 90 no tr
c129 6.7k 0 69 117 5 86 no tr
c130 10k 0 70 3.7k 6 40 720 14 20
c131 4.5k 0 34 19 4 35 no tr
c135 4.1k 2 26 1.0k 4 67 27 11 52
NoahHldg
Close 25.12 Dec
p22 50 4.7k 0 25 4 1 15 no tr
NthStAsMg
Close 19.37 Dec
c20 1.6k 0 30 5.5k 0 70 no tr
NuanceCm
Close 17.95 Oct
c18 150 0 64 8 0 77 7.4k 0 95
Nvidia
Close 20.45 Oct
50
38
p19 27k 0 no tr no tr
p19 4.1k 0 23 2.9k 0 62 109 0 67
c20 209 1 04 30k 1 34 19 1 49
c21 12k 0 67 1.8k 0 86 22 0 88
Orexigen
Close 4.17 Oct
p3 50 14k 0 10 no tr no tr
ParkHan
Close 111.02 Nov
p110 4.3k 2 05 113 3 40 2 5 80
PatternEn
Close 21.95 Dec
p20 4.0k 0 30 152 0 50 11 1 10
Petrobrs
Close 6.49 Oct
p6 2.2k 0 05 16k 0 39 92 0 53
Pfizer
Close 35.17 Dec
p34 1.2k 0 15 45k 0 40 1 1 03
p35 2.3k 0 45 24k 0 71 21 1 50
c37 352 0 05 15k 0 18 4 0 70
PS USDBul
Close 25.56 Dec
p40
c47
Exp. Strike
Last
iShRs2000
Aug 120 Put
SPDR
Aug 210 Call
SPDR
Aug 195 Put
iShRs2000
Sep 115 Put
Apple
Aug 115 Call
SPDR
Aug 210 Put
WellsFrgo
Oct
60 Call
SPDR
Aug 210 Call
SPDR
Aug 200 Put
PwNasd100
Aug 105 Put
P Strike
Last
Last
Last Nvidia
Sep
20 Call
iShBrazil
Dec
30 Call
Aug
Sep
Apple
Aug 115 Put
c25 10k 0 57 70 0 65 3.6k 0 86 SPDR
Aug 205 Put
PwNasd100
Close 110.45 Dec PwNasd100
Aug 110 Call
p100 34 0 07 9.8k 0 37 417 1 93 Disney
Sep 100 Put
p105 34k 0 23 4.0k 0 95 165 2 86 Pfizer
Sep
35 Put
p106 64k 0 32 3.5k 1 11 101 3 15
Oct
15 Put
p107 2.1k 0 21 12k 1 32 20 3 74 US OilFd
Aug
75 Put
p108 10k 0 61 8.6k 1 60 2.5k 3 83 Chevron
Aug
15 Put
p109 8.4k 0 10 15k 1 97 20 4 38 B iPathVix
p109 50 15k 0 98 314 1 88 no tr
c110 6.5k 0 73 4.6k 2 57 32 4 57
p110 19k 0 33 15k 2 33 133 4 65
p110 50 10k 0 54 1.0k 2 08 no tr
c110 50 27k 0 50 359 2 12 no tr
Total
c111 50 17k 0 13 91 1 20 no tr
Call
c111 44k 0 25 3.8k 1 99 117 4
Vol.
p111 50 11k 1 20 281 2 50 no tr Index
p111 16k 0 82 3.7k 2 75 52 5 32 SPX500
90,275
p112 7.3k 1 90 5.9k 3 31 16 5 76 SPX500 PM
188,185
p112 50 5.6k 2 40 236 3 29 no tr Rus2000
49,214
c112 11k 0 06 7.2k 1 49 45 3 52
15,627
c113 20k 0 49 20k 0 66 20 3 06 Nasd100
1,653
c114 2.4k 0 14 4.2k 0 71 68 2 50 DJ Inds
3,153
c115 1.2k 0 07 6.1k 0 70 2.7k 2 08 SP100
Rambus
Close 13.34 Nov
Total
c14 5.0k 0 23 no tr
4 0 79
Call
Seadrill
Close 8.50 Oct
Vol.
c9 4.4k 0 30 306 0 64 1.4k 0 85 Index
SeagateTc
Close 00.00 Dec Rus2000 qtl
369
c46 6.9k 5 40 no tr no tr SP100Eur
282
c47 5.4k 4 55 41 5 25 no tr GS Idx
0
SeaWorld
Close 18.14 Dec
SemiconIdx
0
p18 4.4k 0 45 123 0 70 105 1 55
Shuttrstk
Close 34.42 Nov P Strike Last
Last
Last
p50 159 13 10 2 16 4.2k 15 55 C Price Vol. Price Vol. Price
Vol. Price
c55
14 0 15 no tr 4.5k 0 07
Aug
Sep
Sinclair
Close 26.79 Dec
p24
no tr 20 0 60 29k 1 12 c209 50 29k 0 33 69 2 36 no tr
p26 218 0 65 14k 0 99 1 1 95 p209 50 32k 1 28 42 3 51 no tr
SP CnSt
Close 50.44 Dec c209 51k 0 56 13k 3 25 1.9k 6 05
p49
no tr 6.5k 0 32 no tr p210 40k 2 70 no tr
1 18 40
p50
20 0 04 5.1k 0 86 no tr c210 47k 0 21 36 11 59 12 13 55
c52
no tr 6.6k 0 20 no tr c210 50 37k 0 11 108 1 75 no tr
50
04
SP Engy q
Close 68.28 Dec p210 5.8k 2 442 4 no tr
p64 141 0 36 33k 1 19 4 2 67 c211 50k 0 07 10k 2 18 186 4 75
p65 251 0 01 13k 1 20 176 2 61 p211 10k 2 51 4.1k 5 32 42 9 40
p66 7.0k 0 57 73 1 75 10 3 55 c211 50 11k 0 05 30 1 48 no tr
c67 4.1k 2 18 884 2 61 7 3 65 c212 24k 0 02 7.4k 1 71 4.5k 4 39
p68 7.4k 1 16 267 2 28 19 3 93 c212 50 7.6k 0 39 405 0 95 no tr
p70 14k 2 32 52 3 74 no tr p212 6.2k 3 97 2.8k 6 02 164 9 79
SP Fncl
Close 25.15 Dec c213 17k 0 01 28k 1 31 24k 4 03
p22
no tr no tr 6.2k 0 23 c214 3.2k 0 15 5.8k 0 98 43 3 50
p24
no tr 12k 0 19 no tr c215 50 6.2k 0 06 402 0 28 no tr
p25 3.5k 0 20 10k 0 45 33 0 97 c215 18k 0 17 3 8 93 2 10 58
c25 785 0 36 10k 0 53 7.5k 0 96 c218 944 0 02 6.2k 0 24 101 1 95
c26
20 0 02 72k 0 13 4 0 47 p220 13k 11 41 5 20 56 2 23 10
SP Hlth
Close 75.45 Dec c220 4.5k 0 01 no tr no tr
p74 2.2k 0 50 17k 1 20 no tr c224 5.7k 0 01 6 0 04 no tr
p75 12k 0 76 5.2k 1 43 no tr c225 5.0k 0 01 27 4 71 16 6 17
SP Inds
Close 53.95 Dec Spdr OGEx
Close 38.37 Dec
p54 5.2k 0 66 46 0 88 51 2 29 c36 450 2 05 10k 2 97 no tr
SpdGld nya
Close 104.39 Dec c37 50 6.4k 1 04 88 2 12 no tr
c107 50 5.1k 0 25 10 0 75 no tr c38 4.2k 0 64 211 1 82 4 3
c111 231 0 04 5.3k 0 30 no tr c38 50 7.1k 1 02 no tr no tr
SPDR
Close 208.35 Dec c39 50 5.0k 0 59 1 1 30 no tr
p175 18k 0 03 181 5 67 91 6 89 p40 1.6k 2 74 4.5k 3 15 149 4 95
p190 9.5k 0 07 5 8 95 17 10 25 sT Retail
Close 97.04 Dec
p192 1.3k 0 12 4.6k 0 67 125 3 39 p97 50 26k 1 25 no tr no tr
p193 306 0 14 3.4k 0 75 6.4k 3 45 SunEdison
Close 17.08 Oct
p195 45k 0 16 no tr no tr p16 272 0 88 26 1 36 8.6k 1 75
p198 2.9k 0 29 5.5k 1 36 1.0k 4 92 p17 10k 1 40 2.2k 1 98 743 2 19
p199 4.2k 0 35 2.2k 1 46 82 4 87 p18 5.5k 2 05 2.0k 2 29 41 2 27
p200 35k 0 39 1 11 69 25 13 91 c18 2.0k 1 33 2.5k 1 74 7.3k 2
p201 18k 0 20 7.5k 2 35 no tr p19 9.0k 1 99 473 3 18 363 3 45
p202 9.2k 0 63 9.0k 2 05 37 5 65 c20 5.8k 0 08 11k 1 15 7.4k 1 28
p203 4.9k 0 70 3.7k 2 30 3 5 98 c22 213 0 60 2.8k 0 60 16k 0 80
p204 23k 0 44 21k 2 55 33 6 30 c26
97 0 14 4.6k 0 17 36 0 31
p204 50 5.6k 0 03 62 1 71 no tr Sysco
Close 36.25 Nov
p205 50 8.3k 1 21 7 3 25 no tr p36 5.0k 0 65 13 0 95 130 1 47
p205 29k 1 04 24 14 09 756 15 56 TeslaMotr
Close 246.13 Dec
p206 43k 0 10 7.6k 3 15 166 7 05 p230 6.4k 0 15 978 6 35 1.4k 17 60
p206 50 28k 0 15 69 2 25 no tr p235 7.6k 0 22 834 8 20 19 80
c207 4.4k 1 78 3.6k 4 41 26 7 21 p237 50 4.4k 0 35 62 8 85 no tr
p207 65k 0 23 12k 3 57 372 7 29 p240 11k 1 92 1.0k 9 104 21 80
c207 50 5.3k 1 39 270 3 35 no tr c242 50 4.2k 3 40 33 12 35 no tr
p207 50 232k 1 78 65 2 79 no tr p245 6.3k 1 85 797 12 35 86 24 25
p208 65k 0 48 17k 3 90 2.1k 7 76 c245 7.1k 1 77 643 12 84 187 23 95
p208 50 60k 0 66 234 2 83 no tr c250 12k 0 80 1.7k 10 55 269 21 45
c208 19k 1 09 8.5k 3 88 942 6 82 p250 6.3k 5 05 1.5k 14 99 166 26 75
c208 50 30k 0 78 850 3 no tr c255 4.0k 0 17 634 8 75 226 19 19
p209 120k 2 67 10k 4 29 325 8 12 c260 6.0k 0 07 791 6 65 1.4k 16 37
Exp. Strike
Last
cJan17 7 320 0 72 cJan17 35

cJan17 10 330 0 26 iShTaiwan
Gilead
115.30 cJan17 15
cJan17 120 1.5k 14 44 JD.com
HeclaMn
1.91 pJan17 35
cJan17 2 372 0 56 JoyGlbl
HomeDp
116.56 pJan17 28
cJan17 135 334 4 KerigGrMt
HovnanEnt
1.48 cJan17 70
cJan17 2 687 0 40 KindMorg
Humana
184.52 cJan17 35
2 40
pJan17 185 503 19 14
Intel
29.01 cJan17 40
cJan17 35 962 1 18 cJan1760 45
0
cJan17 37 438 0 79
486 3 25 cJan17 70 481 31 30

898 11 80 pJan17 97 50 1.0k 15 50
351 0 57 pJan17 87 50 1.0k 10 60
B iPathVix
2.0k 14 25 cJan17 100 2.2k 13 88
pJan17 5
750 6 65 cJan17 105 2.0k 11 84
pJan17 10
1.5k 10 49 cJan17 97 50 1.2k 14 90
11.21
cJan17 74
926 7 94 FrptMcM
pJan17 7
813 1 20 pJan17 20 391 9 60
26.03 iShBrazil
pJan17 15
811 5 10 Gen El
27.21
BarcGSOil
548 4 60 cJan17 30 1.3k 0 49 pJan17 50
10.0k
31.86
cJan17 8
1.3k 17 15 GenMotors
23 60
Bk of Am
17.81 Chipotle
555 6 30 cJan17 32 391 3 cJan17 50
10.0k
749.60
0 15
cJan17 17 968 2 50 cJan17 650 413154 7
417 8 30 pJan17 32 1.0k 4 80
0
120.67
cJan17 20 657 1 17
1.8k 9 70 cJan17 35 360 1 84 iShRs2000
5.22 cJan17 121 8.0k 9 72
cJan17 25 510 0 27 Cisco
28.21 DR Horton
28.62 GenworthF
cJan17 30 900 0 06 cJan17 30 1.8k 1 97 cJan17 30 2.5k 3 90 cJan17 5 1.5k 1 39 iShSilver
13.99
pJan17 28
pJan17 32
cJan17 32
Stock
Options Leaders
Sep
293 0 35 115 3 30 2 11 85
1.5k 1 10 1.1k 6 50 31 13 75
565 0 48 325 7 10 50 14 85
573 2 90 413 7 95 21 16 37
2.3k 0 05 165 10 34 72 13 45
255 0 05 146 11 36 17 18 55
251 0 10 226 5 85 16 17 95
574 0 80 12k 14 06 652 21 80
4.4k 2 60 1.3k 15 80 260 21 48
1.5k 1 10 165 9 15 64 24 10
3.6k 3 33 260 13 40 12 19 95
949 1 50 211 19 10 6 26 90
8.8k 1 70 10k 15 705.6k 25 90
7.6k 1 75 316 11 7 27 55
11k 2 25 229 16 80 40 23 60
8.0k 0 15 223 13 08 41 27 30
12k 0 20 389 21 10 9 28 45
5.5k 0 20 55 15 68 9 29 75
12k 0 25 3.2k 23 592.0k 36 80
5.5k 0 40 191 19 25 .... ....
11k 0 65 1.8k 27 30 148 39 55
17k 0 85 4.6k 20 50 .... ....
16k 1 65 4.7k 21 95 38 38 09
465 17 50 5.7k 39 44 50 50
9.1k 3 10 4.1k 32 80 145 45 50
16k 6 55 5.0k 36 4 50 20
1.8k 9 90 4.6k 36 542 46 60
8.2k 7 85 2.6k 38 73 .... ....
3.4k 7 50 2.6k 33 05 77 43 38
273 0 30 9.0k 6 25 15 12 15
233 0 30 12k 4 80 6 6
2.6k 0 50 264 2 71 14 11 40
1.3k 0 20 1.1k 2 35 692 6 85
227 0 15 291 1 901.1k 5 80
220 0 24 118 1 65 17 2 95
151 0 20 908 0 95 964 3 15
80 0 05 13k 0 90 127 2 55
145 0 05 139 1 02 284 2 17
676 0 05 9.0k 0 70 583 1 75
203 0 15 184 0 69 339 1 30
1 0 20 6 0 15 556 1 02
1.5k 0 05 211 0 15 10k 0 69
SPX500 PM
Close 2083.56 Oct
p1810 .... .... 13k 2 85 5 5 35
p1820 2 0 40 9.0k 3 50 5 93
p1875 3.9k 0 30 1.2k 4 147 9 48
p1890 222 0 40 226 4 95 10 11 20
p1925 1.8k 0 45 335 3 601.6k 14
p1950 2.7k 0 05 2.1k 9 3.0k 17 20
p1960 686 4 20 9.0k 13 50 195 19 14
p1985 1.4k 1 15 4.5k 16 10 11 18 85
p2015 8.7k 2 30 244 12 23 16 27 20
p2025 9.1k 3 25 2.5k 21 40 3 27 40
p2065 8.1k 2 15 302 24 05 .... ....
c2075 2.1k 14 85 11k 37 60 100 50 44
p2075 11k 4 20 13k 35 90 129 47 47
p2090 3.6k 11 55 1.5k 40 20 24 53 20
c2090 7.1k 4 10 1.9k 30 20 16 39 50
p2095 3.0k 15 55 95 43 70 .... ....
c2095 6.1k 2 60 109 25 92 1 41 70
c2100 12k 2 8.5k 23 602.4k 34 75
p2100 4.6k 16 90 5.6k 45 1.8k 57 70
c2105 5.6k 0 90 60 22 10 30 27 20
p2105 287 23 50 42 49 50 12 57 06
p2110 290 26 80 33 51 25 12 59 46
c2110 8.6k 0 55 297 19 80 9 28 25
Put
Open
c2115 14k 0 30 258 11 .... ....
Interest c2120 12k 0 20 339 9 3.4k 30 90
c2125 5.7k 2 86 1.0k 9 10 128 22 85
c2130 4.3k 2 01 4.6k 6 25 100 25 50
c2135 23k 0 48 4.6k 5 10 15 19 55
c2140 5.2k 0 05 5.8k 8 55 41 15 70
c2145 19k 0 20 165 3 15 10 11 05
c2150 3.6k 1 25 2.2k 5 804.5k 13
149,010,603 c2160 406 0 15 305 1 55 19 10 15
P Strike
Last
Last
Last
Sep
Close 29.87 Oct

c31 8.1k
108 0 65 735 0 87
AbbottLabs
Close 50.32 Nov
p50 103 0 61 4.1k 0 96 21 1 85
AberFitch
Close 19.75 Nov
c22
1 0 26 9.9k 0 60 no tr
Allscripts
Close 14.40 Dec
c16
Amazon
Close 529.46 Oct
c540 4.2k 0 50 2.6k 15 05 74 20 68
Apple
Close 115.13 Oct
p105 2.4k 0 24 6.7k 1 27 3.0k 2 01
p108 4.1k 0 04 111 2 07 no tr
p109 7.2k 0 05 48 1 90 no tr
c110 3.0k 6 27 4.0k 7 61 1.5k 8 80
p110 9.5k 0 06 9.0k 2 29 2.1k 3 30
p111 13k 0 07 62 1 97 no tr
p112 10k 0 10 155 2 24 no tr
c113 5.7k 2 42 116 5 72 no tr
p113 20k 0 19 57 2 90 no tr
c114 16k 1 55 133 4 25 no tr
p114 21k 0 38 145 2 78 no tr
c115 41k 0 88 5.3k 4 40 4.5k 5 70
p115 29k 0 68 6.8k 4 10 4.3k 5 20
c116 39k 0 42 364 3 15 no tr
p116 11k 1 36 221 4 05 no tr
p117 4.3k 1 96 204 4 40 no tr
c117 46k 0 16 102 2 70 no tr
c118 19k 0 06 173 2 17 no tr
c119 14k 0 03 200 1 88 no tr
c120 8.3k 0 34 10k 2 20 5.4k 3 40
p120 4.0k 5 49 5.6k 6 80 2.0k 7 90
c121 4.3k 0 01 75 1 27 no tr
c122 5.8k 0 14 89 1 no tr
c125 3.0k 0 18 5.4k 0 98 4.0k 1 89
c129 7.7k 0 12 128 0 23 no tr
c130 2.2k 0 04 7.1k 0 41 9.8k 0 99
c140 1.1k 0 01 942 0 10 5.8k 0 33
c145 47 0 01 82 0 06 4.1k 0 20
c150 30 0 01 7 0 04 5.3k 0 14
ARltCapPr
Close 00.00 Oct
c9 1.4k 0 20 6 0 35 11k 0 28
AscenaRtl
Close 12.56 Dec
AT&T Inc
Close 34.24 Oct
p33 50 10k 0 30 632 0 44 no tr
p33 11k 0 21 574 0 34 1.2k 0 64
p34 33k 0 32 839 0 71 184 1 05
c34 50 9.3k 0 40 265 0 56 no tr
B iPathVix
Close 16.28 Dec
p13
no tr 6.8k 0 10 551 0 90
p15 50 20k 0 03 486 0 79 no tr
p16 29k 0 16 7.2k 1 30 57 2 53
p16 50 8.0k 0 45 101 1 33 no tr
c16 15k 0 41 1.5k 1 53 288 2 70
c16 50 19k 0 22 47 1 26 no tr
c17 10k 0 11 2.0k 1 24 16 2 50
c17 50 4.5k 0 06 16 0 98 no tr
c18 5.0k 0 04 5.2k 0 97 66 2 29
BarickG
Close 6.88 Oct
21stCFoxA
Aug
1.0k 0 10 3.7k 12 95 426 28 18

1.3k 0 18 3.8k 14 26 .... ....
2.2k 0 19 774 21 75 260 31 89
81 24 55 228 34 70 11 39 19
3.7k 0 84 22 18 87 .... ....
4.5k 1 65 1.5k 25 42 123 35 51
971 6 02 779 28 20 31 36 55
1.1k 4 16 2 20 79 .... ....
1.5k 3 91 3 20 49 .... ....
1.1k 21 50 906 31 09 160 39 37
2.2k 1 80 346 22 30 20 29 50
2.9k 0 80 11 12 29 .... ....
592 9 90 42 26 17 .... ....
1.0k 25 73 500 34 40 131 45 88
2.4k 0 27 102 17 80 24 26
441 0 20 8 8 98 .... ....
478 19 66 4 34 85 .... ....
526 0 10 143 12 70 48 19 45
560 34 75 765 39 95 225 50 76
477 0 92 109 6 52 .... ....
3.2k 0 58 3.5k 5 37 159 15 37
285 38 65 156 46 35 103 55 82
2.8k 0 30 3.4k 4 22 .... ....
110 46 33 515 53 36 66 61 93
4.3k 1 76 204 6 25 1 11 83
4.4k 1 21 3 2 23 .... ....
321 0 45 172 4 146 10 10
247 0 30 29 1 16 .... ....
614 0 49 610 2 62 280 6 10
457 0 27 749 1 58 80 4 89
266 0 16 1.2k 0 92 141 3 30
99 0 10 875 0 61 925 2 45
93 0 13 418 0 42 122 1 70
266 0 07 513 0 31 997 1 18
251 0 05 249 0 24 566 0 81
43 0 05 540 0 23 181 0 57
6 0 05 524 0 14 64 0 42
380 0 05 193 0 10 3 0 42
SP100
Close 919.46 Oct
p890 550 0 10 .... .... .... ....
p910 937 0 80 10 13 70 .... ....
50
2
14 30 .... ....
p915 880 5
c920 304 3 80 .... .... .... ....
c925 231 1 1 10 60 .... ....
45
c930 673 0 15 6 50 2 13 50
c940 533 1 10 29 4 62 105 9 40
c950 490 0 07 160 2 .... ....
SPX500
Close 2083.56 Oct
p1800 1.5k 0 10 960 1 805.9k 5
p1805 437 0 10 12 1 4 8 25
p1815 3 0 45 1.3k 3 40 .... ....
25
p1825 6.8k 0 81 4 05 323 6 65
p1830 410 0 20 13 1 10 11 9 90
p1840 300 0 20 7 2 60 34 7 50
p1850 1.6k 0 40 2.8k 3 115.5k 7
p1860 321 0 50 157 3 40 613 8 30
p1880 297 0 50 242 4 441.0k 10 35
p1885 2.2k 0 65 120 6 18 592 10 40
p1895 303 0 71 66 5 35 8 35
p1900 3.1k 0 40 5.0k 4 902.8k 12 20
p1905 303 0 85 75 5 45 2 12 30
p1190
p1195
p1200
c1200
p1205
p1210
c1210
c1215
p1215
p1220
c1220
c1225
p1225
p1230
c1230
c1235
p1235
c1240
p1240
c1245
c1250
p1250
c1255
p1260
c1260
c1265
c1270
c1275
c1280
c1290
c1300
c1310
c1320
c1330
c1340
c1350
c1360
c1370
INVESTORS.COM
Comprehensive volume and prices for Thursday, August 6, 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.
KinrossG
cJan17 3
Lilly
cJan17 100
MannKind
cJan17 5
cJan17 3
MasterCd
800 0 14
Stock
Price
Optn
Price
Optn
Chg.
Vol
120.67
208.35
208.35
120.67
115.13
208.35
57.53
208.35
208.35
110.45
20.45
27.21
115.13
208.35
110.45
108.55
35.17
14.87
85.19
16.28
1.34
0.21
0.16
1.14
0.88
2.70
0.53
0.11
0.39
0.23
1.34
1.01
0.68
1.04
0.50
0.79
0.71
1.11
0.21
0.03
+ 0.69
0.60
+ 0.06
+ 0.35
0.27
+ 0.85
0.02
0.47
+ 0.17
+ 0.13
0.01
0.25
0.57
+ 0.42
1.36
+ 0.43
+ 0.31
+ 0.12
..
0.11
49538
47352
45340
44251
41002
40488
39367
37093
35014
34979
30105
30000
29780
29201
27700
24460
24103
23795
20790
20625
Indexes
Exp. Strike
Last
Exp. Strike
Last
Total
Put
Vol.
279,421
131,451
67,796
26,102
1,533
3,367
Put
Open
Interest
503,852 1,082,614
525,257 563,326
124,475 229,356
40,172
28,256
24,969
24,824
2,980
6,771
Total
Put
Vol.
Call
Open
Interest
Put
Open
Interest
350
364
2
2
3,177
1,692
0
0
3,274
2,204
22
0
P Strike
Last
Last
Last
Aug
Sep
Close 101.27 Nov

6 2 18 no tr
Close 13.84 Nov
p9
1 0 02 10 0 16 5.3k 0 62
03
p10
48 0 480 0 25 5.8k 0 75
p12 1.3k 0 20 10k 0 60 220 1 31
p13 5.2k 0 25 400 0 92 101 1 71
c13 50 5.9k 0 49 134 1 04 no tr
c16 609 0 14 4.2k 0 37 13 0 97
c17 168 0 06 35 0 22 5.7k 0 61
Twitter
Close 27.54 Dec
p27 8.1k 0 12 1.8k 1 41 67 2 92
p28 8.1k 0 57 436 1 91 216 3 50
c28 5.2k 0 14 1.8k 1 53 333 3 20
p29 5.5k 1 46 234 2 51 159 4
p35 5.9k 7 50 138 7 58 35 8 45
Ubiquiti
Close 32.05 Dec
p29 4.2k 1 05 11 1 45 55 2 90
UnPacif
Close 93.80 Nov
p90 9.6k 0 10 31 1 65 1 3 29
p94 5.0k 0 62 138 2 75 no tr
US OilFd
Close 14.87 Oct
p13 50 2.0k 0 03 862 0 31 39k 0 50
c15 8.2k 0 09 2.8k 0 72 1.5k 0 98
p15 5.8k 0 57 1.1k 0 86 23k 1 11
c15 50 9.5k 0 25 240 0 53 193 0 74
p16 50 680 1 69 15k 1 88 49 2 07
p17 180 2 20 616 2 31 4.8k 2 45
UtdContl
Close 57.51 Dec
c55 4.0k 3 50 2 4 19 36 6 55
Vale SA
Close 5.58 Dec
p5
500 0 08 278 0 20 5.1k 0 52
c6 5.1k 0 05 584 0 21 5.1k 0 44
ViacomB
Close 44.10 Dec
c42 50 1.2k 2 60 5.6k 3 108 4 60
Vipshop
Close 22.00 Nov
p21 4.0k 1 15 2 1 51 no tr
VMware
Close 83.04 Oct
p70
no tr no tr 4.3k 0 65
WalgBoots
Close 93.73 Oct
c95 5.2k 1 74 2 02 494 3 06
WalMart
Close 72.79 Dec
c74 4.6k 0 90 no tr no tr
WellsFrgo
Close 57.53 Oct
c57 50 760 0 24 6.5k 1 11 41 1 55
c60 135 0 03 890 0 23 39k 0 53
WT India
Close 22.19 Oct
p22 25k 0 30 no tr no tr
WTJpTot
Close 57.46 Nov
c58 10k 0 09 no tr no tr
WtWatch
Close 5.06 Oct
p3
no tr no tr 6.0k 0 06
Zynga
Close 2.45 Dec
50
17
c2
17k 0 2.4k 0 22 108 0 33
Tesoro
5.0k 0 05
p94
Transocn
Exp. Strike
Last
cJan17 95 3.0k 11 80 Orbitz

11.44 Seadrill
99.35 cJan17 12 321 0 20 pJan17 10
14.21 McDnlds
1.10 SolarCity
1.5k 0 99 cJan17 105 315 4 90 PeabdyE
218.39 pJan17 2 1.1k 1 37 cJan17 60
32.81 McKess
500 7 70 cJan17 250 1.0k 12 pJan17 1 1.1k 0 58 cJan17 100
Medivation
101.44
Petrobrs
6.49 pJan17 45
24.82
50 cJan17 8
13.1k SpdGld nya
470 6 95 cJan17 120 1.0k 18
1 26
pJan17 75
MktVGold
13.36
52.67
cJan17 15 315 2 08 pJan17 4 1.4k 0 68 pJan17 90
332 5 42 pJan17 11 5.0k 1 39 pJan17 5
17.9k SPDR
32.69 cJan17 35 702 0 15
1 04
cJun17 300
10.0k cJan17 26 2.0k 0 45 Pfizer
35.17 cJan17 210
MorgStan
38.93 cJan17 23 328 12 30 Sprint
581 1 20 pJan17 30 826 1 48 cJan17 30 2.3k 6 cJan17 3
15.0k Netflix
126.45 cJan17 28 1.3k 7 60 SunEdison
27.01 cJan17 20
pJan17 100 318 14 29 Potash
1.82
NtBkGrce
0.84 pJan17 23 330 2 18 SupVal
1.0k 0 24 cJan17 3 652 0 15 PS USDBul
25.56 pJan17 10
82.70 cJan17 1 517 0 38 cJan17 27 353 0 67 TeckResc
1.1k 3 45 NwstBioth
110.45 pJan17 10
10.52 PwNasd100
4.07 cJan17 10 620 3 11 pJan17 90 353 3 80 Transocn
360 1 23 OpkoHlth
13.90 cJan17 130 882 2 17 pJan17 13
650 1 84 cJan17 20 895 1 91 RiteAid
9.12 cJan17 18
97.16 cJan17 15 1.1k 3 09 cJan17 15 506 0 25 pJan17 10
Call
Open
Interest
Exp. Strike
Last
8.50 Twitter
510 3 89
55.34
316 8 62
410 1 79
850 6 65
104.39
cJan17
cJan17
cJan17
cJan17
cJan17
cJan17
pJan17
1.3k 1 68
500 3 95 US OilFd
208.35 pJan17
1.6k 0 08 cJan17
1.0k 13 74 cJan17
cJan17
3.29 cJan17
601 0 95
17.08
569 3 40
USSteel
10
30
15
28
20
510
459
1.0k
3.0k
739
6
1 60
4 25
4 77
6 90
8
9 32
14.87
0 69
0 30
2 71
0 39
1 19
20.65
5.58
cJan17 7 560 0 64
7.38 Verizon
500 4 25
879
621
997
1.1k
566
318
1.0k
pJan17 5 1.0k 0 28
pJan17 8 350 0 76
9.04 Vale SA
2.0k 2 30
27.54
30
50
35
33
28
25
33
46.63
pJan17 40 1.5k 2 11
13.84 WalgBoots
93.73
5.0k 4 40 cJan17 95 626 10

1.0k 1 99 WeathInt
10.81
3.2k 2 82 pJan17 8 535 1 26
EXPANDED DATA TABLES

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

Closing prices for Thursday, August 6, 2015
49 11 62 .. A+9.9
62 7 68 B B8.7
40 51 32 C C 39.3
39 51 32 C C 37.8
26 42 5 D E 3.4
76 45 97 .. A34.7
40 64 43 B E 170
51 21 42 B B42.3
53 80 27 A D38.6
66 13 81 B D 83.7
22 23 7 B B19.4
10 10 13 E .. 21.2
1347Capital TFSC 9.70 ... 41 6 ..k

1347PropIns r PIH 7.99 +.08 96 0.7 12k
21stCen 1.0 FOXA 29.87 2.05 +608 94m 17o
21stCen 1.0 FOX 29.06 2.10 +461 21m 16o
22ndCentry XXII .71 .02 43 241 ..o
2U
TWOU 32.05 1.77 +95 556 ..
3M
2.7 MMM 149.3 1.75 24 1.8m 19o
500.comA r WBAI 20.56 +.53 53 783 52o
51Job
JOBS 30.05 .17 37 110 17
58.com
WUBA 57.14 +.63 +11 1.1m ..
6dGlobTec SIXD 4.72 .14 61 56 99k
8point3
CAFD 14.53 1.70 56 443 ..
70 99 18 A D46.6
68 83 69 D B+ 9.5
92 98 80 B B25.8
32 6 92 E C+ 2.0
49 42 45 D B14.0
54 55 36 B B 42.9
62 77 74 E B62.8
44 53 45 E C 1.5
53 34 84 D B57.3
48 48 40 A B20.1
23 60 11 B E 11.1
79 73 76 D B36.1
96 76 92 A D 73.5
58 45 87 E B 2.7
30 75 24 C E 10.7
6 10 3 B E 25.0
68 77 49 D B4.5
.. .. 52 .. C 20.8
.. .. 63 .. D+22.2
.. .. 80 .. B24.2
86 55 84 C A22.8
45 63 45 C C 50.8
35 46 43 C C 114
13 29 17 C E 7.4
18 3 32 D B6.0
20 58 9 D E 6.0
93 57 92 A B 29.2
30 2 39 C D17.4
36 24 48 D B+ 11.8
46 15 91 .. B 12.1
71 59 70 A D 25.2
16 12 39 E E 34.2
90 87 91 B D39.1
71 75 37 A C 66.9
30 44 41 D D23.7
67 53 82 B B51.7
97 88 86 A B+ 71.6
2 6 2 E E 30.8
21 63 9 D E 40.5
49 2 94 .. C+ 11.2
7 17 14 E D45.5
.. .. 23 .. E 6.2
.. .. 21 .. E 9.1
.. .. 20 .. D9.9
.. .. 35 .. B15.0
.. .. 79 .. B20.6
.. .. 22 .. D11.6
.. .. 35 .. D 11.3
.. .. 20 .. D9.8
.. .. 76 .. C+ 8.6
.. .. 16 .. E 32.2
.. .. 24 .. E 13.4
99 99 99 A A NH
84 82 83 D B NH
17 66 4 B E 6.1
36 75 12 C C+ 19.9
99 99 95 A B+ 85.6
57 2 97 E B 52.0
71 72 60 A B+ 36.8
22 26 20 E D 1.1
39 3 80 D D31.3
34 21 33 E D+48.5
87 69 87 A A105
92 92 78 A C+ 23.3
.. .. 15 .. D25.1
.. .. 8 .. C+ 32.0
27 19 31 E D 10.0
46 67 36 D B5.5
71 56 66 C B 117
48 22 51 D B 9.3
85 90 90 B E 27.5
27 3 37 .. B 14.2
28 17 24 .. D+16.9
59 76 60 B D20.5
68 42 61 B B45.5
12 29 10 E B3.1
28 51 3 .. D 8.1
16 6 26 E D2.5
44 56 41 E C 2.6
95 82 92 A B 29.2
48 32 29 D A20.5
21 56 26 C D34.5
99 97 95 B A207
44 57 32 D D1.4
71 58 80 D B+ 21.3
67 3 96 B C 30.9
37 18 35 .. B7.3
.. .. 68 .. B14.4
.. .. 18 .. D 29.2
24 35 30 E C+ 74.0
47 38 35 E B 21.6
19 7 31 E B 5.1
91 68 91 C B29.4
43 75 37 C D 2.7
37 49 38 D C+ 11.4
24 9 71 E B 11.9
98 77 99 C A+123
79 73 83 B B84.4
10 9 24 D C 24.1
24 10 11 D D49.3
25 21 15 D B4.3
33 43 19 B D+8.1
94 86 90 A A 177
69 55 91 D E 33.3
AACHldgs
AAC.20.04 .71 +60 786 25o
AccoBrnds r ACCO 7.93 +.02 +4 598 9
ACIWwde ACIW 22.72 .40 33 475 25o
ACRERealty AIII 1.38 .02 67 2 ..k
AdmaBio ADMA 9.33 .16 40 6 ..k
ADT
2.5 r ADT 33.51 +.05 32 1.4m 16o
AEPInd
AEPI 50.91 +.36 12 23 20
AG&E
WGA .88 +.07 +422 75 ..
AGCO .9 r AGCO 56.24 +.50 7 1.0m 15o
AGMortg 13 MITT 17.50 .25 +15 255 6o
AHBelon 6.1 AHC 5.21 .04 76 30 1
AMCEnt 2.7 AMC 29.47 1.09 +78 499 33o
ANIPharma ANIP 55.77 3.50 +20 403 26o
APITech
ATNY 2.39 +.04 +99 33 ..
ARCDoc
ARC 7.00 .20 34 165 18o
ARCGpWdd ARCW 3.47 +.07 80 10 86
ARINetSvcs ARIS 3.08 .06 85 4 51
ArkIndInnv ARKQ 19.02 .07 +189 3 99
ARKInnvEtf ARKK 20.80 .30 18 1 99
ArkWebx.o ARKW 23.30 .32 4 3 99
ASBBanc r ASBB 22.72 .08 69 2 34
ASMIntl 1.4 r ASMI 41.11 .21 94 0.2 11
ASML
.7 ASML 96.36 2.27 +30 1.4m 22o
ATA
11 ATAI 3.42 .01 61 16 15
ATRM
ATRM 3.00 .20 26 6 ..k
AUOptro 3.5 AUO 3.16 .09 +40 2.7m 4o
AVGTech
AVG 25.84 2.29 +44 769 14o
AVHomes AVHI 14.67 .03 48 37 ..o
AMrkP 1.9 AMRK 10.56 .14 +275 20 12
A10Netwrks ATEN 6.65 .16 29 409 ..o
AAON 1.0 AAON 22.81 +.85 +119 324 30
AAR
1.1 AIR 26.84 .19 33 182 ..o
Aarons
.2 AAN 36.72 .83 31 457 17o
Abaxis .9 ABAX 48.80 .97 27 134 48o
ABB
2.8 ABB 20.39 +.02 41 1.3m 18o
AbbottL 1.9 r ABT 50.32 .16 +19 6.2m 23o
AbbVie 2.9 r ABBV 69.24 1.06 31 6.2m 18o
Abengoa 7.2 ABGB 6.42 +.46 +853 516 6
Abengoa 7.4 ABY 21.55 2.42 +85 1.4m ..o
Abeona
ABEO 5.84 .53 51 408 ..
AbercrmF 4.1 ANF 19.75 +.31 +8 2.9m 16
AberdnA 8.9 FAX 4.73 .04 47 481 ..
AberdnA 13 IAF 6.10 .10 +74 106 ..
AbdnChi 12 CH 6.44 +.13 87 4 ..
AbrdnEm 3.3 ABE 12.31 .23 75 3 ..
AbdnIsr 1.0 ISL 19.26 +.06 +81 6 ..
AberdnG 10 FCO 8.21 .01 42 17 ..
AberGreat 9 GCH 9.66 .01 9 26 ..
AbdnIndo .8 IF 6.58 .17 52 7 ..
AbdnJapn .5 JEQ 8.03 +.04 84 3 ..
AbdnLatA .6 LAQ 18.39 .27 81 1 ..
AberdnS 10 SGF 10.32 .03 35 8 ..
Abiomed
ABMD 94.32 +1.43 +146 1.6m 99o
ABMIndu 1.9 ABM 33.21 .03 2 233 19
Abraxas
AXAS 1.75 +.04 +102 2.2m 4o
AcaciaRe 5.5 ACTG 9.02 +.03 +3 481 20o
AcadiaHlthcr ACHC.82.84 .13 0 760 43o
AcadiaPhm ACAD 45.15 2.45 +113 2.1m ..
AcadiaR 3.0 AKR 31.76 +.06 4 371 25
AcastiPharm ACST .39 +.02 42 55 ..
AccelrtDiagn AXDX 22.91 .57 +28 214 ..
AcclernPhrm XLRN 27.74 1.12 10 147 ..o
Accentu 2.0 ACN 103.1 1.40 25 1.6m 21o
AccessN 3.1 ANCX 19.47 +.23 60 29 11
AccuSptCbD VXDN 16.69 .52 78 2 99
AccuSptCbUp VXUP 17.32 +.62 75 7 99
Accuray
ARAY 6.30 .18 63 361 ..
Accuride
ACW 4.08 +.09 43 103 99o
ACELtd 2.4 r ACE 110.1 .99 23 2.0m 11o
AcelrxPharm ACRX 4.37 .33 +22 703 ..o
Aceto
1.0 ACET 24.00 +.65 +10 180 22
Achaogen AKAO 7.16 .05 45 91 ..
Achillion
ACHN 7.74 .37 15 2.2m ..
Acme Un 2.0 ACU 18.06 +.05 21 3 12
AcordaThrp ACOR 32.82 1.72 14 460 22o
AcornIntn
ATV 1.01 +.01 +34 31 ..k
ActiniumPhr ATNM 1.79 .02 15 1.1m ..
ActionSm ACTS 1.44 +.09 19 45 ..k
ActiPwr
ACPW 1.99 +.05 37 32 ..
Activsn .8 ATVI 28.71 ... +42 9.3m 19o
Actua
ACTA 13.55 1.45 +124 351 ..o
Actuant .2 ATU 22.76 +.06 41 425 12o
AcuityB
.3 AYI.205.3 1.65 +17 497 40o
AcuraPhn ACUR .60 .01 71 89 ..o
Acxiom
ACXM 19.98 +1.63 +101 1.1m 37o
AdamsPhrm ADMS 23.85 .76 68 66 99
AdamisPhr ADMP 3.97 .26 +250 151 ..
AdmDivE 1.4 r ADX 14.03 .11 46 54 ..
AdmNatR 2.0 r PEO 20.19 +.23 +26 83 ..o
AdamsRes 2.0 AE 44.75 2.44 51 3 47k
Adaptimune ADAP 14.93 +.11 27 223 ..k
AdcareH 5.9 ADK 3.75 .01 +205 108 ..
AddusHC
ADUS 28.76 .05 18 58 24
ADDvantg
AEY 2.21 ... 87 1 15k
Adecoagro AGRO 8.61 +.01 61 84 78k
AdeptTch ADEP 7.41 .14 52 31 ..
AdeptsHlthA ADPT 115.1 2.99 +9 403 99o
AdobeSys r ADBE 82.19 1.19 23 2.3m 52o
Adtran 2.2 r ADTN 16.24 +.08 50 331 25o
AduroBio ADRO 23.93 .40 27 194 ..
AdvaMcrDv AMD 2.11 .05 47 9.5m ..o
AdvSemi 4.4 ASX 5.24 .11 +25 2.1m 11o
AdvAuto .1 AAP 172.7 2.53 41 597 22
Advancd .7 WMS 27.67 .15 +87 645 40k

52-wk
Vol% Vol P

72 87 90 C D+29.5 AdvEngy
AEIS 26.99 .58 +11 295 14o
36 77 15 B D13.9 Advantes .6 ATE 8.79 ... +12 13 14k
51 10 99 E D 30.1 Advaxis
ADXS 13.89 1.91 20 1.3m ..o
.. .. 41 .. B 10.3 AdvClEn
9 LCM 9.10 .03 31 42 ..
.. .. 38 .. C+ 7.4 AdvClyCnS 8.9 AGC 6.27 .01 +8 104 ..
.. .. 35 .. B 19.6 AdvClCv 7.0 AVK 15.93 +.11 +47 134 ..
.. .. 59 .. C+ 32.4 AdshrsE .9 EPRO 30.94 .32 92 0.3 ..
.. .. 42 .. E 14.9 AdvshrG 1.0 GEUR 12.42 +.07 89 2 ..
.. .. 42 .. D14.7 AdvshrG .3 GYEN 12.42 +.08 87 5 ..
.. .. 42 .. D+26.2 AdvMorg 2.7 GTAA 24.15 .10 80 0.2 ..
.. .. 59 .. C+ 56.8 AdshsNw 2.8 MINC 49.03 .11 32 15 ..
.. .. 48 .. E 25.2 ASTrAd 4.3 YPRO 23.00 +.05 14 17 ..
75 80 50 A B 60.4 AdvisryBrd ABCO 47.94 +.95 +375 1.8m 34o
.. .. 59 .. D+32.1 AdvMeid .6 MATH 30.28 .20 44 2 ..
67 77 80 A D+6.6 AdvOil&Gs AAV 5.75 +.14 +34 101 10
69 88 47 B D+38.2 AecomTech ACM 30.44 .09 +22 1.4m 10
45 85 44 E C 15.7 AegeaM .7 r ANW 11.24 .06 6 177 13
54 77 18 C D+36.2 Aegerion
AEGR 18.39 .86 +86 1.0m 35o
54 47 60 C B+ 25.5 Aegion
r AEGN 19.00 +.19 19 217 13o
55 43 52 C D+8.6 Aegon
3.0 AEG 7.78 +.02 20 718 10
15 21 20 D C 2.9 AehrTest AEHR 2.06 .14 50 7 ..
5 21 6 .. B11.7 Aemetis
AMTX 2.97 .36 +55 59 ..
87 96 64 A C 51.5 AerCap
r AER 46.22 .53 27 2.3m 8
40 3 73 .. C 35.9 AeriePharma AERI 15.88 1.72 49 568 ..o
27 77 14 E D 16.0 Aerocentury ACY 8.04 .00 95 0.1 ..k
47 4 94 E B 10.1 AerohiveNets HIVE 7.57 .20 +57 443 ..o
46 15 89 .. B25.0 Aerojet
AJRD 22.83 .02 +48 444 ..o
6 17 5 E D4.4 Aeropostale ARO 1.58 +.02 60 970 ..
41 28 44 E B+ 33.9 AeroVirnmntAVAV 26.47 +.23 32 105 99
54 78 37 B B 15.2 AES
3.2 r AES 12.60 +.01 1 5.3m 9
14 25 1 E E 1.5 AEternaZen AEZS .17 .01 22 3.3m ..
63 51 87 .. .. 12.3 Aethlon
AEMD 9.93 +.30 +35 57 ..k
93 91 92 B B134 Aetna
.9 AET 116.4 1.67 34 2.7m 15o
73 91 60 A D 230 AffilMangers AMG 209.6 2.45 55 173 17o
70 31 99 .. B+ 24.2 Affirmed AFMD 14.23 .47 5 290 ..
70 76 53 C B13.1 Affymetrix AFFX 10.40 .28 +3 782 26o
56 43 70 C B 65.1 AFLAC
2.4 AFL 63.68 .42 +1 2.1m 10o
59 2 98 D C 10.2 Agenus
AGEN 7.90 .33 15 1.5m ..o
39 11 65 .. D 13.2 AgileThera AGRX 8.48 .40 45 54 ..k
61 57 53 B B+ 43.6 Agilent 1.0 r A 40.12 .60 25 1.9m 16
35 31 41 E B 13.5 Agilysys
AGYS 9.96 +.07 40 25 ..o
66 18 95 D C 138 AgiosPharma AGIO 100.1 11.80 +80 1.1m ..o
33 53 37 D B57.8 AGLRes 4.2 GAS 48.01 .02 +6 624 18o
9 4 11 C E 40.4 AgnicoE 1.5 AEM 21.93 +.83 +83 4.0m 64o
70 75 50 A B 36.2 AgreeRe 6.1 ADC 30.50 .02 +36 126 18
80 77 96 B B+ 1.9 Agria
GRO 1.67 +.06 50 84 13k
44 71 49 D D+116 Agrium 3.5 AGU 99.8 2.28 +79 1.2m 16o
46 2 85 .. A13.4 AGFS
AGFS 11.70 .20 92 23 ..k
20 10 36 E C 12.2 AirIndust 6.4 AIRI 9.33 .06 +470 26 99
67 83 38 A B40.5 AirLease .5 AL 35.03 .12 +32 823 14
72 96 26 A C+ 60.7 AirMethods AIRM 39.57 .24 18 373 15
69 77 68 C B 158 AirProd 2.2 APD 147.0 .43 +88 2.3m 22o
58 31 95 C B 28.0 AirT
AIRT 22.42 .74 5 6 31
71 71 82 C A11.0 AirTrnspSv ATSG 10.26 +.13 +28 303 16o
80 85 78 B B 25.5 Aircast 3.7 AYR 23.69 +.12 +59 550 9o
50 62 46 B C 119 Airgas 2.3 r ARG 103.7 +.71 35 482 21o
34 9 98 E C 7.7 Airmedia AMCN 4.80 ... 85 340 ..
5 17 11 E D+15.7 Aixtron
AIXG 6.07 .40 43 30 ..o
7 26 6 .. D11.4 AKSteel
AKS 3.26 +.13 11 8.5m ..o
93 70 84 A B 78.4 Akamai
AKAM 74.42 1.61 23 1.2m 29o
38 7 48 .. B+ 26.8 AkebiaThera AKBA 9.52 .96 38 253 ..
44 4 72 D B 5.3 AkersBiosci AKER 3.92 .28 +110 44 ..k
97 99 79 A D57.1 Akorn
AKRX 42.99 2.13 +35 1.9m 36
71 91 56 B B64.5 Alamo
.6 ALG 50.71 1.77 +292 174 12
3 21 3 E E 10.1 Alamos 1.9 AGI 3.14 +.05 7 855 ..
72 58 72 B .. 19.2 Alarm.com ALRM 17.47 1.39 39 477 62k
98 98 95 B ANH AlaskaA 1.0 ALK 77.75 1.28 28 1.1m 14o
50 42 82 E B 2.6 AlskCom
ALSK 2.12 ... 50 127 7
29 62 30 D D+41.6 AlbnyInt 2.0 AIN 33.98 1.02 +190 250 22
84 37 87 B A24.0 AlbanyMlc AMRI 21.48 .72 36 297 32o
47 51 28 B B 65.5 Albemar 2.2 ALB 51.77 1.49 +296 3.9m 12o
56 51 68 E B5.0 AlctlLuc
ALU 3.65 .02 +5 4.1m 40o
56 75 33 A E 14.4 Alcentra 11 ABDC 11.91 .21 +104 102 7k
23 70 9 C D 17.8 Alcoa
1.2 AA 9.91 +.15 +8 23m 8o
51 26 93 .. D 22.2 Alcobra
ADHD 7.70 .12 29 200 ..
60 2 99 .. B 54.9 AlderBioph ALDR 43.61 1.13 +18 1.1m ..o
6 27 6 .. E 1.3 AlderonIrnOre AXX .18 +.01 +359 34 ..
58 21 86 .. B 13.5 AldeyraThera ALDX 8.14 .03 61 13 ..k
80 68 88 D B 54.6 Alere
ALR 49.99 1.76 +65 956 21o
.. .. 21 .. D31.4 AlerianEr 2.9 ENFR 22.72 .09 +82 6 ..
.. .. 23 .. E 19.4 Alerian 8.0 AMLP 14.44 .07 +206 16m ..
66 84 40 C C 43.7 Alexandr& .5 ALEX 37.30 .20 20 132 34x
45 55 37 A C 486 Alexand 3.6 ALX 390.0 +1.58 4 5 28
49 31 72 C C 102 Alexndr 3.3 ARE 92.22 .33 19 263 99o
9 35 7 E E 1.1 AlexcoRgn AXU .31 +.01 6 124 ..k
98 90 81 A B+ 208 Alexion
r ALXN 189.7 8.21 41 1.1m 35o
18 32 7 .. D+4.9 Alexza
ALXA 1.03 .02 76 12 ..
81 98 27 A D+120 Alibaba
BABA 78.96 .86 18 9.3m 33
63 94 52 B D58.1 Alico
.6 ALCO 42.93 +.11 21 19 16
88 68 79 A B66.5 AlignTech ALGN 60.94 1.13 57 391 35o
36 7 33 D C 6.5 AlimeraS
ALIM 4.41 .28 3 89 ..
68 20 92 C B 75.2 Alkermes ALKS 67.75 4.42 +6 1.0m 99o
77 67 75 C B 506 Alleghany
Y 494.5 3.48 44 37 13o
6 41 8 D E 43.3 Alleghny 3.3 ATI 21.55 +.51 30 1.4m ..o
99 98 97 A ANH 7Allegia .4 ALGT.224.0 4.84 +11 211 23o
85 75 81 B B+ 66.1 Allegion .6 ALLE 62.29 .59 14 429 23o
99 97 91 A A340 Allergan
AGN 319.5 17.17 +85 4.0m 20o
58 59 52 B B 59.7 Allete
4.0 ALE 50.05 +.57 29 230 16o
88 71 93 C B+ 23.9 Alliance 1.0 ALLB 23.54 +.08 96 0.7 40
79 91 41 A D+312 AllianceData r ADS.269.5 6.09 33 306 19o
87 70 88 B C+ 22.4 AlliFib .8 r AFOP 18.93 .50 +8 208 16o
21 52 10 B B74.0 Allianc 10 AHGP 36.98 .33 34 80 8o
23 53 10 .. E 31.0 AlliancImg
AIQ 15.39 +.35 15 18 9
61 29 96 E C 26.5 AlliancOne
AOI 20.71 1.84 +15 124 25
9 30 8 B E 50.7 Allianc 11 ARLP 23.65 +.13 +13 408 5o
49 62 56 .. C 32.7 AlliBer 7.0 AB 27.55 .83 +10 261 14x
.. .. 26 .. E 19.2 AllizNFJ 12 NFJ 14.25 .14 +155 678 ..
49 63 52 C B 70.8 AlliantE 3.6 LNT 60.63 .45 +217 1.9m 17o
.. .. 21 .. D 10.2 AllizCon 14 NCV 7.65 .02 51 210 ..k
.. .. 20 .. C 9.7 AllizConI 14 NCZ 7.02 .01 43 240 ..k
.. .. 24 .. C 26.0 AllianzDv 9 ACV 20.91 .11 51 26 99
.. .. 44 .. B 21.4 AllizEq&Co 7.9 NIE 19.20 .18 +20 82 ..
.. .. 32 .. D14.1 AlliBGl 8.4 AWF 11.52 ... +33 311 ..
.. .. 53 .. D7.9 AlliBIn 5.5 ACG 7.46 +.01 +1 359 ..
56 92 60 A E 42.6 AlldMot .5 AMOT 19.22 1.28 10 99 11
63 27 76 C B45.1 AlliedW 2.5 AWH 42.34 .31 28 422 12o
59 42 52 D C+ 6.6 AlliquaBio ALQA 5.12 .02 +115 140 ..o
62 85 40 A E 34.6 AllisnT 2.0 r ALSN 29.46 +.10 12 1.4m 14o
.. .. 50 .. E 14.3 AllcCAMu 5.6 AKP 13.34 +.01 61 8 ..
.. .. 47 .. E 14.5 AllBNtl 6.0 AFB 13.15 +.06 21 40 ..
23 61 7 D E 12.4 AllotCm
ALLT 5.30 +.13 +316 589 27o
EXTRA

52-wk
Vol% Vol P

65 61 81 D B15.9 Allscripts MDRX 14.40 .13 +19 3.7m 41o
51 58 39 C D+72.9 Allstate 1.9 r ALL 61.97 .53 +39 3.8m 11o
67 77 62 D B 25.0 AllyFinl
ALLY 22.19 .16 32 2.6m 12o
3 10 14 E E 1.6 AlmadMin AAU .72 +.03 30 61 ..k
85 56 97 C B49.7 AlmostFam AFAM 48.39 +.17 1 119 23o
70 15 95 D C 140 AlnylamPh ALNY 119.9 7.86 32 512 ..
1 3 2 E E 3.2 AlonBluSqIsr BSI .83 .03 84 0.9 ..k
80 77 95 E B+ NH AlonUSA 2.9 ALJ 21.00 +1.01 +132 2.0m 13o
72 51 94 C B 25.5 AlnUSA 16 ALDW 25.00 .18 +40 223 7o
28 12 40 E D 11.2 AlphaOmg AOSL 8.05 .04 51 36 ..k
18 35 23 C D 10.7 AlphaProT r APT 2.14 +.01 49 86 19o
.. .. 77 .. B NH Alphacln .0 ALFA 45.26 .82 +71 78 ..
9 9 2 E E 1.9 Alphatec
ATEC .52 .26 +999 2.1m ..
.. .. 36 .. B7.4 AlpGlbP
9 AWP 6.33 .02 4 244 ..
.. .. 50 .. E 10.7 AlpGlbDD 7.9 AGD 9.84 .08 47 22 ..
.. .. 51 .. E 9.2 AlpTotDv 8.1 AOD 8.55 .07 +30 430 ..
.. .. 27 .. D+29.0 AlpsEmS 3.8 EDOG 22.30 .20 49 2 ..
.. .. 63 .. .. 25.5 AlpsEnhPtWr PUTX 25.15 .06 +9 1 99
.. .. 62 .. B 58.5 AlpsEqSc 1.8 EQL 56.41 .21 +123 13 ..k
.. .. 40 .. D30.6 AlpsIntl 4.0 IDOG 26.16 .17 28 29 ..
.. .. 94 .. A40.3 AlpsMedBrk SBIO 36.02 1.61 +67 298 99
.. .. 48 .. E 39.2 AlpsSct 3.6 SDOG 36.50 .04 28 100 ..k
.. .. 68 .. C+ 27.7 AlpsStxEu2.8 STXX 26.55 +.36 50 3 99
65 18 94 B B51.9 Altera 1.5 ALTR 49.64 .58 67 2.2m 38x
17 18 13 B D5.3 Alteva
r ALTV 3.22 .31 37 30 ..k
27 56 4 .. D767 AltisourcAst AAMC 130.1 3.63 61 4 6k
45 58 34 A B 107 Altisource ASPS 33.14 +.58 23 346 6o
22 23 21 B E 26.0 Altisourc 13 RESI 15.94 .27 +22 429 5
26 54 27 C D34.4 AltraI 2.4 AIMC 25.06 +.17 34 68 14o
93 80 83 A B 56.7 AltriaG 3.7 r MO 55.57 +.10 14 5.9m 20o
15 49 11 E D17.4 AlmnmChina ACH 8.50 .21 39 104 ..
50 53 43 E C 3.1 AmShrd
AMS 2.50 .13 +86 7 ..k
48 36 56 C D+10.5 AmSft 4.3 AMSWA 9.22 .01 60 20 30k
96 77 98 C C 77.7 AMAGPhr AMAG 66.16 3.20 +39 1.0m 34o
62 33 97 .. D 3.3 Amarin
AMRN 2.04 .05 28 1.4m ..
49 29 28 B .. 31.4 Amaya
AYA 22.59 .16 43 40 47k
88 49 96 D A580 Amazon
AMZN 529.5 7.55 +9 3.8m ..o
34 72 10 C D 27.5 AmbacFinl AMBC 15.50 +.20 47 266 1
99 99 99 A A129 7Ambarella AMBA.113.3 1.77 62 1.7m 46
25 19 20 E B4.4 AmbasG
EPAX 2.28 .02 29 65 ..
10 9 6 E D 18.1 AmberRoad AMBR 5.75 .21 33 92 ..
30 37 26 B D 7.4 Ambev 4.8 ABEV 5.57 .13 17 11m 19o
77 97 82 .. C 87.2 AMCNtwks AMCX 75.01 3.50 +607 3.8m 15o
86 65 87 B A 61.5 Amdocs 1.2 DOX 58.10 .73 +21 752 17o
40 29 30 B B 16.5 AmcFstr5.2 AMFW 12.64 +.13 60 56 12
29 31 31 .. A4.3 Amedica AMDA .50 ... 75 1.2m ..
88 69 98 D A48.3 Amedisys AMED 46.10 .52 15 350 36o
63 76 41 B C+ 26.2 AmerAxle
AXL 20.55 .29 34 1.1m 9o
53 90 34 C B45.4 AmerCm 4.4 ACC 36.75 +.12 37 635 38o
49 70 60 C D65.4 AmerEle 3.8 AEP 56.26 .39 16 2.2m 15x
78 87 57 D A30.0 AmerEqu .8 r AEL 26.01 2.06 +268 1.6m 9o
70 36 66 B B 25.0 AmNtlB 3.9 AMNB 23.46 .28 31 10 15
55 63 52 D D+116 AmNatl 3.1 ANAT 103.7 .92 8 73 14
96 77 96 B B+ 67.8 AmWdmrk AMWD 61.70 1.33 +14 195 29
92 96 90 A B+ NH Amerco
UHAL 368.2 +7.22 +114 59 16o
40 37 60 C C+ 48.1 AmerenCo 3.9 AEE 41.69 +.33 19 1.1m 18o
20 21 38 D D 9.0 AmerscoA AMRC 6.49 .10 31 37 22o
74 44 95 D A23.5 Ameriana .7 ASBI 22.90 .02 80 5 37
49 13 41 B B 6.1 Amer1st 9 ATAX 5.43 .08 +84 155 28
22 16 30 C C 26.9 AmMvlA1.8 AMOV 19.24 +.01 33 4 26
20 16 30 C D27.0 AmerMov 1.8 AMX 19.36 +.04 38 2.8m 26o
53 71 39 .. C+ 56.2 American .9 AAL 42.18 .78 41 7.4m 5x
3 21 1 .. E 1.2 AmApparel APP .19 .01 +80 2.2m ..
77 99 68 C B45.1 AmerAss 2.3 AAT 40.24 .13 +6 256 58
57 79 35 A D16.1 AmCapital ACAS 13.66 +.71 +453 7.1m 18o
29 24 25 B D+20.6 AmerCap 12 MTGE 15.80 .04 32 320 8o
62 63 48 C A14.1 AmerCap 9 ACSF 12.75 +.06 62 18 10
3 31 2 E E 1.4 AmDGEn r ADGE .29 .01 65 9 ..k
83 75 90 D B 18.4 AmerEag 2.9 AEO 17.34 .43 +1 4.1m 22
16 9 30 E B7.6 AmElctTchn AETI 4.65 +.05 +50 7 ..k
53 88 31 B E 94.9 AmerExp 1.5 r AXP 75.00 .59 23 4.5m 13o
95 82 85 B A NH AmerFncl 1.4 AFG 70.81 +.18 +51 470 13o
37 9 51 D B 18.3 AmHom4 1.2 AMH 16.50 .13 54 662 ..
81 81 84 D C+ 64.9 AmerInt 1.8 r AIG 63.02 +.06 +33 10m 13o
60 19 96 E B 1.9 AmLorain
ALN 1.78 +.04 82 7 16k
2 20 4 E E 32.0 AmMidst 19 AMID 9.90 .01 +68 98 ..
35 62 19 B D 37.5 AmPublcEd APEI 24.18 .19 54 46 10
32 88 9 B D82.8 AmRailcr 4.1 ARII 39.18 +.56 +19 326 7o
81 66 93 E B+ NH AmerRltyInv ARL 6.80 +.10 7 4 ..k
37 7 55 D B 19.7 AmerRes 2.2 ARPI 18.09 .25 +26 275 ..o
89 88 69 C A10.2 AmrRvr r AMRB 9.99 .09 30 10 16
35 25 45 E B+ 60.4 AmerSci 4.4 r ASEI 45.47 +.57 +15 88 99
17 48 5 D E 20.5 AmSprcnd AMSC 4.52 +.13 14 67 ..o
60 84 72 B D41.7 AmState2.3 r AWR 38.52 +.78 2 208 23o
58 44 64 B B106 AmerTow 1.8 AMT 98.36 +1.72 +57 3.5m 58o
14 34 28 E D15.3 AmerVan .7 AVD 11.38 .11 31 173 87o
58 80 54 B B57.5 AmWtWk 2.6 AWK 51.77 +.17 +16 1.0m 20x
60 81 43 C C 57.6 AmCarMrt CRMT 46.03 .58 29 23 14
43 43 32 A C 23.7 AmCpAy 12 AGNC 19.25 ... 56 2.0m 14o
35 29 43 C D 52.7 Amerigas 8.2 APU 44.96 .93 +52 248 16x
76 83 54 A C+ 138 Amerpri 2.2 AMP 123.7 1.47 33 838 13o
97 73 85 A ANH Ameris
.7 ABCB 28.14 .10 +67 211 18o
95 91 87 B A51.17Ameris 1.2 AMSF 49.45 .79 +73 121 15
68 91 66 D D3.5 Amerise 1.2 ASRV 3.30 .02 46 28 16
79 93 80 B D120 Amerisr 1.1 ABC.104.8 2.50 7 1.8m 21o
60 52 57 B C 26.9 AmesNtl 3.4 ATLO 23.77 +.02 60 4 15
80 82 74 A B 56.1 Ametek .7 r AME 55.04 +.81 +87 2.2m 21o
95 86 83 A B+ 181 Amgen 1.9 AMGN 169.7 6.78 +12 3.7m 17o
77 14 99 D A+18.8 Amicusn
FOLD 15.12 3.07 +70 4.0m ..o
66 96 18 A C 19.9 AmiraNatFds ANFI 9.57 .72 9 273 6
9 35 7 B E 10.7 AmkorTech AMKR 4.29 +.15 +8 1.6m 5o
99 99 98 B B 36.37AMNHlthcre AHS.33.82 .35 +25 838 31o
3 23 12 E E 22.3 AmpcoPit 5.6 AP 12.75 .10 24 40 99
79 25 94 E A18.3 Amphastar AMPH 15.40 .77 62 141 ..
77 81 70 A B 60.5 Ampheno 1.0 r APH 55.74 .35 57 498 23o
29 25 14 E C+ 9.0 AmpioPhrm AMPE 2.46 .02 61 205 ..
.. .. .. .. .. 0.0 BETR
BETR 15.70 ... 0 2.3m 41k
21 3 74 E D 6.4 Amrep
AXR 5.04 .08 57 1 ..
23 2 14 E D3.9 AmCareSrc ANCI 1.80 +.02 84 5 ..k
99 89 97 A B+ 85.5 AmsurgA AMSG 84.53 +2.26 +161 898 27o
11 21 9 D E 12.9 Amtech
ASYS 6.59 .47 +17 110 ..
97 91 93 A B+ 71.9 Amtrust 1.8 AFSI 66.52 1.71 +13 545 10o
8 23 13 .. E 4.5 Amyris
AMRS 1.74 +.02 18 331 ..
88 30 99 D A 156 AncorPhrm ANAC 146.4 5.26 +1 871 ..
13 25 22 D C+ 113 Anadarko 1.4 APC 76.15 +2.14 +34 5.0m 92o
10 50 11 E E 1.6 Anadigics ANAD .57 .00 +119 716 ..
75 78 74 A C+ 69.0 AnalogD 2.7 ADI.58.87 1.83 +31 2.9m 21
70 78 52 D B92.3 Analogic .5 ALOG 78.28 1.23 27 76 18o
61 43 77 E D23.9 AnchorBnk r ANCB 22.50 +.05 97 0.1 37
88 76 87 C B 41.7 AchorBancrp ABCW 39.43 .24 50 18 17
23 46 4 D C 3.7 Andatee
AMCF .44 .03 90 3 ..k
8 25 19 D D 69.9 Anders 1.4 r ANDE 38.89 +2.48 +56 309 14o
D1

52-wk
Vol% Vol P

37 62 15 .. C+ 8.9 AngiesList ANGI 4.62 .03 10 1.1m 46o
41 32 44 D D+19.8 AngioDynm ANGO 15.91 +.10 +61 198 26o
4 30 4 E D18.2 Anglogol .7 AU 5.83 +.15 6 2.9m ..
68 71 73 B C 129 ABuschI 2.3 BUD 121.9 +.13 46 795 22o
68 51 46 B B 45.4 AnikaTherp ANIK 36.75 .23 17 114 22o
28 36 22 C C+ 91.8 Anixter
AXE 63.64 +.04 23 186 12o
78 84 90 C B49.0 Ann
ANN 45.81 +.05 43 463 23
50 65 41 B C 12.0 AnnalyC 11 NLY 10.09 +.21 +73 18m 5o
76 66 82 A C 95.6 Ansys
ANSS 92.96 1.06 +43 512 27o
38 19 39 E D+3.0 Antares
ATRS 2.03 .04 40 453 ..
46 77 30 B E 30.8 AnteroMi 2.9 AM 23.19 .83 +46 623 68o
9 14 6 B E 59.0 AnteroRsrcs AR 26.50 +.66 +71 3.5m 29o
84 88 84 C D+173 7Anthm 1.6 ANTM 152.4 2.51 34 1.4m 14o
84 40 99 .. A 11.7 AntheraP ANTH 10.41 .53 37 950 ..
44 49 60 D C 5.5 Anworth 11 r ANH 5.15 .02 36 399 99o
75 76 78 B B107 Aon
1.2 r AON 100.9 .41 +2 1.0m 17o
30 41 8 B D 2.4 AoxinTianli ABAC 1.10 ... 63 9 5k
68 27 99 D C+ 3.5 AoxingP
AXN 1.58 .01 91 112 ..
2 13 8 D E 102 Apache 2.1 APA 46.60 +2.16 +58 6.2m 20o
39 28 72 E C+ 41.6 Apartmn 3.1 AIV 39.14 +.13 20 961 18o
28 37 8 E C+ 20.5 Apigee
APIC 9.54 .21 +51 265 ..k
98 99 87 B B61.1 ApogeE .8 APOG.53.22 1.12 31 224 31o
73 71 62 A C+ 17.7 ApolloC
10 ARI 16.87 ... +18 499 9o
9 21 6 C D+34.6 ApolloEdA APOL 12.50 .21 43 1.3m 10o
15 13 28 D D26.1 ApolloM 11 APO 20.14 .08 13 789 53o
31 44 27 A E 8.9 ApollInv 11 AINV 6.84 ... +93 2.6m 7o
37 47 33 A D17.0 ApolloR 12 AMTG 14.34 .03 +21 281 6o
.. .. 38 .. E 18.0 ApolloTact 9 AIF 15.51 .01 +66 71 ..
53 2 84 D .. 17.5 Appfolio
APPF 15.36 +.01 46 122 ..k
50 37 45 C B+ 19.5 ApplHosp 6.7 APLE 17.92 .17 11 773 45
75 96 63 A E 134 Apple 1.8 r AAPL.115.1 .27 +11 53m 13x
9 21 6 E E 4.2 ApplRecy
ARCI 1.38 +.06 +13 8 ..
22 19 14 E B7.7 ApplDnaSci APDN 2.57 .04 73 23 ..k
33 4 29 E C 28.2 AppldGenTec AGTC 17.61 .30 44 97 ..
50 79 25 B D+50.0 AppldInd 2.8 AIT 38.09 +.29 33 177 13k
25 54 19 A E 25.7 ApMat 2.4 r AMAT 16.85 .18 18 13m 15
45 21 69 E B 8.8 AMCCrs
AMCC 6.34 .32 15 1.0m ..o
90 36 97 A B 22.3 AppliedOptlc AAOI 20.95 +1.95 +414 1.6m 24o
4 34 1 D D20.7 ApprchRes AREX 2.38 .74 +584 5.6m 9o
20 16 12 D D2.8 ApricsBiosc APRI 1.14 .16 +140 277 ..o
67 77 76 C B69.3 Aptargr 1.6 r ATR 68.37 .44 34 225 23o
47 44 35 .. B8.8 AptoseBiosci APTO 5.50 +.38 +65 22 ..
67 80 49 A B 28.2 AquaAm 2.8 r WTR 25.61 .07 2 663 20o
13 2 1 .. .. 6.6 AQMS
AQMS 5.15 +.15 88 36 99
10 4 1 .. E 12.3 AquinxPhrm AQXP 1.79 +.03 30 92 ..k
54 7 60 D A11.4 Aradigm ARDM 7.43 .24 77 1 ..
81 88 78 C B32.9 Aramrk 1.1 ARMK 32.14 .39 60 779 20
78 38 94 D A 20.6 AratanaThera PETX 16.89 .75 14 319 ..
46 41 39 A B7.4 ArborRl
9 ABR 6.53 .14 +39 219 3
22 20 6 E D29.9 ABUS
ABUS 9.95 .38 29 449 ..
19 13 22 D C+ 26.6 ArcLogis 10 ARCX 16.82 .99 +116 13 ..x
53 30 79 .. D 1.6 ARCABio
ABIO .99 .06 2 429 ..k
3 3 7 .. D+8.8 ArcadiaBio RKDA 4.35 +.05 77 17 ..k
49 65 33 C A47.5 Arcbest .7 ARCB 33.82 .03 +8 357 16o
17 33 26 E C+ 15.2 ArcelrMi 1.8 MT 9.59 +.24 +24 9.5m ..o
83 59 89 B B75.0 ArchCaptl ACGL 71.76 .45 37 296 15o
1 12 1 E E 33.5 ArchCoal 3.1 ACI 1.31 +.26 +40 1.1m ..o
36 46 45 D D 53.9 ArchrDan 2.3 ADM 47.95 .27 7 3.3m 15o
10 6 9 E C+ 9.8 ArcosDo 5.5 ARCO 4.22 .12 55 167 ..
16 47 21 E D39.7 ArcticC 1.7 r ACAT 28.81 +.64 +84 315 32o
58 17 97 E B+ 35.5 Ardelyx
ARDX 18.41 .82 48 97 ..
83 77 81 B A15.1 ArdmoreS 3.0 ASC 13.23 .30 3 225 21o
31 24 27 E D+6.3 ArenaPhrm ARNA 3.69 .34 +70 4.3m ..o
52 59 50 A E 17.7 AresCap 9 ARCC 16.04 +.11 20 1.1m 10o
84 69 73 A A12.8 AresRlE 8.0 ACRE 12.55 .08 +118 384 12o
.. .. 34 .. D 17.8 AresDyn 9 ARDC 15.03 .12 +17 48 ..
60 47 75 B E 21.8 AresMgm5.3 ARES 19.00 +.40 +135 131 28
.. .. 33 .. D22.0 AresMlt 10 ARMF 18.22 .07 2 20 ..
92 85 88 A B41.0 Argann
AGX 39.36 +1.56 21 76 16
88 88 86 D B 57.9 ArgoGro 1.4 AGII 57.69 +1.35 +42 161 14
17 2 20 .. D10.8 ArgosThera ARGS 6.01 .04 52 13 ..k
57 10 80 D C 9.9 AriadPhrm ARIA 7.71 .03 +35 4.1m ..o
98 99 89 A C+ 94.87AristaNtk ANET.81.58 3.01 +55 1.2m 45
.. .. 68 .. D+24.9 ArkGenom ARKG 21.94 .89 +112 4 99
69 64 74 C B27.1 ArkRstr 4.0 ARKR 24.90 +.03 +475 12 15
35 74 20 B E 27.5 Arlingtn 18 AI 18.45 .25 44 197 3o
78 94 37 A D 54.8 ArmHld .7 ARMH 44.28 .17 +47 2.6m 34o
64 98 62 .. C 11.1 ArmadaH 6.7 AHH 10.09 .22 +250 303 15
22 65 4 C D 3.3 ArmcoMetls AMCO .66 +.01 89 23 ..k
27 33 23 D C+ 34.4 ArmourR 1.5 ARR 22.59 .08 +21 472 ..o
78 62 73 C B+ 59.9 ArmstrW
AWI 56.82 .47 18 505 23o
19 12 19 C B4.4 Arotech
ARTX 2.20 .03 38 73 14
65 43 91 E C+ 2.5 Arqule
ARQL 1.69 .03 +51 232 ..o
68 63 74 .. C 8.6 ArrayBio
ARRY 5.78 .32 +84 3.1m 99o
45 23 46 C B8.0 ArrhythmiaR HRT 6.45 +.05 74 0.9 99
38 58 33 B D+37.5 Arris
ARRS 27.89 1.31 +76 2.9m 10o
.. .. 23 .. E 28.3 ArrwDJG 8.2 GYLD 21.36 .02 +107 252 ..
53 69 52 C B65.0 ArrowElec r ARW 58.29 .83 +14 749 9o
87 67 72 B A28.6 ArrwFl 3.6 r AROW 27.76 .23 +36 27 14
.. .. 63 .. C+ 11.0 ArwInvT .3 DWAT 10.40 .16 +10 5 99
.. .. 60 .. A25.7 ArrowQv 1.4 QVM 24.97 .21 64 0.5 99
29 6 25 D C 17.4 ArhdRsch ARWR 6.21 .56 +56 1.5m ..o
64 84 60 C B22.8 ArtsRs 4.0 ARTNA 21.91 +.05 47 9 17x
57 57 51 B B57.0 ArtsnPt 5.1 APAM 46.73 .11 41 122 15o
28 54 27 D D 7.1 ArtsWay 1.1 ARTW 4.48 +.02 90 2 13
.. .. 10 .. D14.9 AsaGld& .5 ASA 7.85 +.23 9 88 ..
26 47 47 .. D2.6 AsankoGold AKG 1.60 +.03 +110 232 ..
89 97 80 B C 96.67AsburyAut r ABG 85.21 .59 +21 396 17o
19 16 33 D D 17.6 AscenaRtl ASNA 12.56 +.05 +5 4.1m 19o
71 49 80 E A23.8 Ascendis
ASND 19.14 .04 47 52 ..k
21 22 23 D D 65.9 Ascent
ASCMA 39.59 +.74 +5 66 ..
4 47 1 D E 3.9 AscentSol
ASTI .21 +.01 11 981 ..
35 59 25 E C+ 11.4 Ashford 5.8 AHT 8.29 +.02 +68 1.4m 3
34 58 25 D E 18.1 Ashford 2.9 r AHP 14.00 +.11 +397 809 77
17 41 11 D E 157 Ashford
AINC 53.75 +.53 +300 19 ..k
50 87 49 D E 132 Ashland 1.4 ASH 114.4 .60 22 514 16o
6 4 25 E E 2.7 AsPWr&Cb APWC 2.10 .04 98 0.1 42k
.. .. 56 .. C+ 13.4 AsiaPcFd
APB 11.84 .13 38 11 ..
.. .. 35 .. C+ 12.6 AsiaTi
.4 GRR 10.72 .05 +241 10 ..
42 47 33 E C 11.1 AspenArgls ASPN 6.73 +.21 73 13 ..
73 46 79 B B49.8 AspenIns 1.7 AHL 48.52 .19 +6 301 12
82 66 72 A C 47.2 AspenTech AZPN 42.85 .51 +30 648 30
72 43 97 .. B20.5 AsemblyBio ASMB 14.48 1.19 +4 137 ..
79 85 75 B D 21.0 AssocBa 2.0 r ASB 19.87 .12 47 500 16o
61 24 92 B B 28.9 AssocEst 2.9 AEC 28.75 +.02 +234 1.6m 16
90 77 87 C A 77.0 Assurant 1.6 AIZ 76.69 +.02 25 496 10o
89 80 67 A B29.8 Assured 1.9 AGO 25.41 +.87 +16 2.8m 5o
48 18 53 C D+9.5 AstaFnd
ASFI 8.34 .01 +21 11 20
30 58 43 D D45.5 AstecInd 1.0 ASTE 38.42 +.16 19 76 23o
45 21 65 D C+ 15.1 AsteriasBio AST 4.17 .65 47 232 ..
79 35 90 D A+16.7 Astoria 1.0 AF 16.04 .19 +2 768 23o
65 42 56 B B38.1 AstraZn 4.0 AZN 34.24 .30 19 2.3m 8o
73 87 66 C C+ 16.5 AstroM 2.0 ALOT 13.85 +.05 +233 14 21k
34 54 35 B E 77.4 AstronicsA ATRO 52.97 +.40 +279 599 18
D2
INVESTORS.COM

52-wk
Vol% Vol P

23 21 25 D C+ 4.0 Astrotech r ASTC 2.50 .04 6 28 ..
61 26 80 C B 6.4 AsureSoft ASUR 5.88 .12 +98 10 83k
58 58 60 B B 36.5 AT&T
5.5
T 34.24 .33 1 33m 13o
66 5 99 .. B+ 65.6 AtaraBio
ATRA 55.98 2.44 4 352 ..o
52 42 52 C B 14.6 Atento
ATTO 12.26 .16 57 32 9k
85 85 75 B B 153 Athenhltn ATHN 132.8 1.80 31 291 94o
16 21 13 E D3.4 Athersysn ATHX 1.02 .02 +43 564 ..
34 31 39 E C 4.4 Atlantc .5 AAME 3.72 +.02 74 1 46k
92 77 94 D B 5.6 AtlanticCst ACFC 5.42 +.02 23 51 12
15 49 23 E E 4.0 AtlanticP 3.8 AT 2.38 +.08 39 455 ..
66 59 79 B D74.0 Atlntic 1.6 ATNI 71.54 .77 +12 62 24
89 77 98 C A4.8 Atlanticus ATLC 3.96 +.02 86 3 2k
60 85 67 C C 59.5 AtlsArWd AAWW 46.59 1.05 28 458 9o
7 21 1 D E 14.1 AtlasE 87 ATLS 2.39 +.24 +155 652 ..
82 37 81 A B20.5 AtlasFinl
AFH 18.04 .59 +28 56 16
6 5 1 D E 20.2 AtlasRe 45 ARP 2.86 +.39 +132 2.3m ..
38 41 63 C D 10.5 Atmel 2.0 ATML 8.01 .14 22 5.2m 18o
60 75 66 D C 59.4 AtmosEn 2.8 ATO 54.88 .09 7 455 17o
28 14 23 D D 2.7 AtossaGen ATOS 1.09 +.05 15 198 ..k
73 10 96 D A 28.2 AtriCure
ATRC 26.74 .18 +25 227 ..o
95 78 89 A B+ 410 Atrion
.9 ATRI 396.4 4.26 44 5 26
88 60 98 B B 16.3 Attunity
ATTU 14.88 .22 +67 113 67
35 94 6 A E 49.7 AtwoodO 4.9 ATW 20.45 +1.22 +21 3.2m 2o
53 6 92 .. C+ 28.3 AtyrPharm LIFE 18.75 2.10 38 78 ..k
87 71 80 B A 29.6 AuburnN 3.3 AUBN 26.65 .35 78 2 12
9 35 9 D E 5.9 Audiocodes r AUDC 3.09 +.18 48 72 23
44 2 77 E B5.7 Aurinia
AUPH 3.95 +.05 42 40 ..k
35 7 37 .. B7.6 AurisMedical EARS 4.97 .12 44 11 ..
6 14 2 E E 1.2 AuthntcHl ADAT .13 .01 97 4 ..
95 92 96 A B 18.2 Autobytl r ABTL 15.82 .10 10 96 18
42 30 39 B B65.0 Autodesk ADSK 52.94 1.17 34 1.6m 46
73 99 28 A E 57.9 AutohomeA ATHM 36.97 +.45 41 648 26o
41 57 46 C D132 Autoliv 2.2 ALV 104.2 .09 +13 673 17o
64 69 49 A D90.2 AutoDat 2.4 ADP 80.30 1.54 18 1.5m 27o
78 95 63 B B67.5 Autonation r AN 60.83 .97 0 906 15o
81 89 85 .. B+ 712 Autozone r AZO 697.1 14.58 18 171 20o
98 98 93 A E 150 7AvgoTc 1.3 AVGO 123.3 1.48 +8 4.6m 16
15 2 4 D E 62.5 AvalncheBio AAVL 14.33 .67 78 205 ..o
81 85 74 B B181 AvalonB 2.9 AVB 172.8 +.39 22 509 31o
8 6 6 E E 4.4 AvalonHld AWX 2.08 .01 58 12 ..k
3 32 9 E E 0.5 AvalonRrMet AVL .16 +.00 +107 322 ..
91 71 82 B B 14.3 AvenueFinl AVNU 13.21 .06 +14 12 19
.. .. 31 .. E 17.7 AvenInc 10 ACP 13.92 .26 +5 44 ..
48 12 92 D C+ 3.5 AveoPhrm AVEO 1.39 .02 75 500 ..
83 81 87 C B+ 64.0 AveryDe 2.4 AVY 61.87 +.50 4 777 18o
19 26 7 D E 16.5 Avianca 3.6 AVH 7.83 .03 17 122 9
40 48 38 E B2.0 AviatNetw AVNW 1.14 +.03 29 89 ..k
33 39 49 .. E 18.1 AvidTech
AVID 11.30 .11 55 262 10
55 7 94 .. B 17.2 Avinger
AVGR 16.20 +.32 +283 168 ..
4 11 11 C E 2.3 AvinSilvGold ASM .96 +.03 10 53 32k
51 89 17 C C 69.8 AvisBudget r CAR 44.47 +.63 +13 2.8m 14o
40 34 49 C B 38.3 AvistaC 4.1 AVA 32.50 +.12 25 284 18o
86 77 67 B B+ 17.6 Aviva
3.1 AV 16.69 +.19 +252 829 10k
44 53 56 C C 47.3 Avnet 1.5 r AVT 43.38 .47 +76 1.6m 9o
95 98 96 A B 30.17Avolon
AVOL 28.75 .42 +107 568 15
20 12 10 C B 14.3 AvonPrdt 4.0 AVP 6.00 .02 46 4.4m 10o
25 21 43 D B15.2 AVX
3.2 AVX 13.13 .02 45 173 14
19 18 16 D D5.2 Aware
AWRE 3.26 .05 +213 75 23o
55 69 89 E D+36.5 AxaltaCoat AXTA 30.14 .88 10 1.4m 73o
80 77 94 D B 3.3 AxcelisTch ACLS 3.18 ... +85 1.3m 79o
9 31 14 E D+51.4 Axiall
2.1 AXLL 30.24 +.33 +106 1.8m 25o
7 38 4 E C+ 104 AxionPower AXPW 1.52 +.16 +17 462 ..k
76 59 84 C B60.0 AXISCap 2.0 r AXS 57.32 +.02 34 554 12o
61 21 86 .. B 4.2 AxoGen
AXGN 3.36 +.01 39 24 ..k
18 2 3 .. .. 31.2 AxovantSci AXON 11.78 +.09 51 578 99o
19 28 32 E C 3.1 AXTI
r AXTI 2.14 .03 69 15 ..
5 10 3 C D24.2 AzureMi 16 AZUR 8.88 .79 +9 166 14o
82 95 83 B D+54.0 AZZ
1.2 AZZ 51.89 +.06 36 103 18o
B
76 73 61 A B 32.7 B&GFoo 4.7 BGS 29.87 +.05 38 206 20o
83 71 79 B C+ 15.8 BBCNBnc 2.8 BBCN 15.62 .10 43 241 13o
49 6 50 B D+19.3 BBXCapital BBX 15.87 .55 77 8 36o
35 11 47 C D13.3 BCBBanc 4.8 BCBP 11.66 +.08 +999 88 16
72 77 78 D B 21.6 BComms 3.1 BCOM 18.68 +.47 79 0.3 9
95 72 82 A A 10.3 BGCPtrs 5.7 BGCP 9.82 .09 26 1.0m 13o
18 44 7 .. E 4.9 BGMedicine BGMD 1.62 +.10 +27 172 ..k
78 77 68 E A13.0 BGStaf 8.1 BGSF 12.40 +.09 9 3 32
78 86 81 D C 55.4 BJSRestrnt r BJRI 48.95 2.48 +109 736 35o
99 95 94 A A 23.3 BNCBanc .9 BNCN 23.00 .13 43 65 17o
99 96 97 A A+134 7BOFIHldgs BOFI 130.4 3.02 +221 681 24o
42 62 29 E B 27.3 BRFSA 1.3 BRFS 20.19 .40 +14 1.5m 19o
41 16 60 D B 7.8 BRRealty
BRT 7.04 .01 +70 5 ..
37 49 1 E .. 9.8 BRileyFinl RILY 9.75 +.25 +300 2 ..k
85 93 79 B E 23.5 BSBBanc
BLMT 21.07 .13 73 11 32
82 77 98 D E 8.0 Bsquare
BSQR 6.16 .30 21 139 15
.. .. 18 .. E 51.3 BtciSh 1.9 COMT 34.20 +.16 42 15 99
27 51 23 C D34.6 BwxTech 1.6 BWXT 25.55 +.68 +24 1.3m 14o
56 81 27 A C 64.6 BEAeros 1.5 BEAV 50.48 +.07 42 816 18o
3 10 7 E E 2.9 B2Gold
BTG 1.08 +.08 +8 2.0m ..k
59 75 63 D .. 22.0 BabcockWilc BW 19.97 1.06 +15 910 99o
.. .. 29 .. E 23.9 BabsnCpG 10 BGH 18.96 .15 24 66 ..
.. .. 66 .. B16.8 BabsnCap 7.5 MCI 16.00 +.02 36 9 ..
.. .. 43 .. D14.1 BabCapPr 8.6 MPV 12.50 +.03 60 6 ..
35 37 49 B C 65.9 BadgerM 1.3 BMI 57.59 +.23 17 82 28o
67 78 24 A D+251 Baidu
r BIDU 174.5 +1.72 +13 4.4m 27o
20 39 33 D D70.5 BakerHu 1.2 BHI 56.56 +.23 28 2.6m 25o
88 92 74 A A69.9 Balchem .5 BCPC 61.56 +.07 +6 170 24o
67 79 56 D B27.6 BaldwA 4.3 BWINA 23.40 .32 58 0.5 15
60 76 45 D D+27.4 BaldwB 4.3 BWINB 23.16 .18 54 7 17
44 45 63 C D+77.2 Ball
.8 BLL 69.32 +1.06 +40 1.4m 19o
36 23 41 E D+5.1 Ballanty
BTN 4.08 .17 +805 174 ..
3 23 5 E E 4.2 BallardPw BLDP 1.27 .06 43 761 ..o
74 67 53 B C 14.3 BancOfC 4.0 BANC 11.90 .02 69 109 12o
94 85 74 A A 69.5 Bancfir 2.1 BANF 64.12 .28 6 26 14
55 80 53 .. C 12.7 Bilbao 3.3 BBVA 10.12 +.07 +54 3.0m 12o
30 64 10 B D+15.6 Bradesco 3.1 BBD 7.36 .04 +33 13m 4o
20 42 30 E D 76.4 BancoCh 4.2 BCH 63.20 +.04 +15 55 10
44 75 26 A C 34.9 BancLat 5.8 BLX 26.58 +.18 42 112 9o
44 45 64 B C 67.0 BancMcr 2.5 BMA 44.89 +2.37 +119 283 6
32 20 35 B B26.0 Santand 4.4 BSAC 20.37 +.36 +20 462 12
25 26 27 D C+ 10.3 BancoSa 6.5 SAN 6.78 +.02 37 4.2m 8o
14 27 16 D B 66.8 Bancolo 3.3 CIB 38.25 +.37 +34 366 10o
44 51 29 C C 11.0 Bancorp
TBBK 8.18 .02 43 111 35k
77 80 58 B C+ 13.0 BancNJr 2.1 BKJ 11.40 +.10 82 0.6 15
91 91 83 C C 26.7 Bancorp 1.6 r BXS 25.41 .11 42 367 18o
.. .. 60 .. C 21.9 Bancrft 4.9 BCV 20.68 +.02 59 5 ..
83 86 76 C C 7.8 BnkMtl 2.7 r BKMU 7.29 .12 77 29 22o
41 62 24 B E 67.8 BnkNova 4.4 BNS 47.83 .57 +30 1.0m 9
71 59 80 C B 18.5 BankofA 1.1 r BAC 17.81 .06 40 48m 12o
74 80 47 C A6.4 BkCmrc 2.1 BOCH 5.71 .03 95 0.9 10
85 66 84 A B69.0 BnkHawa 2.7 BOH 67.57 .77 42 135 18o
57 39 50 B C+ 53.6 BankMar 1.8 BMRC 47.97 .11 59 5 15
40 54 24 B D+78.6 BkMntre 4.5 BMO 55.85 .07 19 587 11
85 80 80 B A 45.1 BkNYMel 1.5 r BK 44.28 .12 26 4.4m 16o
86 84 74 A D18.7 BnksCar 3.1 BKSC 16.53 ... 74 0.5 15
93 90 83 B B 12.5 JamesFn 2.1 BOTJ 11.50 +.06 29 3 10

52-wk
Vol% Vol P

97 98 90 A C 48.7 BnkOzar 1.3 OZRK.44.32 .85 54 448 24o
71 75 64 D C 13.6 Bankfncl 1.3 r BFIN 11.97 .01 65 15 33
49 76 23 C D 17.0 Bankrate
RATE 10.34 +.18 7 757 14o
76 36 86 B B37.3 Bankuni 2.3 BKU 36.49 .26 +10 850 19o
87 98 48 B B21.9 BankwllFinl BWFG 18.09 +.07 74 1 17
93 94 81 B B50.5 Banner 1.5 r BANR 47.76 .73 17 77 16o
47 53 81 D D0.4 Banro
BAA .22 +.03 +4 1.9m 5k
62 77 19 C B 14.8 BaozunA
BZUN 8.19 .22 81 145 90
64 59 69 B D 38.0 BarHarb 3.1 BHB 32.81 .41 71 7 13
.. .. 67 .. B+ 78.3 BrcIndian
INP 72.54 .47 +47 50 ..o
65 48 86 D B 18.1 Barclays 2.2 BCS 17.49 +.04 44 1.4m 14o
.. .. 40 .. D158 Brclys&SpVq VQT 140.6 .89 52 9 ..
.. .. 51 .. C+ 131 BarEtn+FiGlb FIGY 120.7 .37 +25 9 ..
.. .. 70 .. B128 BarEtn+FiEur FEEU 118.8 .49 +4 5 ..
.. .. 19 .. B 33.5 BarEtnS 4.6 ATMP 24.06 .23 68 39 ..
.. .. 75 .. B 81.5 BrcEtnShillr CAPE 81.09 +.06 94 0.1 ..k
.. .. 37 .. E 49.7 BcInvUsTrsy TAPR 32.99 1.13 60 2 ..
.. .. 23 .. D 15.5 BarVixMdT VXZ 10.38 +.10 18 438 ..o
.. .. 14 .. B2.9 BiPNGnya
GAZ 1.21 ... 2 31 ..
94 76 89 A A+NH BardCR
.5 r BCR 199.0 1.13 +38 678 22o
52 45 86 E C 19.0 BarnesN 3.4 BKS 17.46 .18 48 845 99o
29 38 38 E .. 14.4 BNED
BNED 12.59 .54 +94 1.3m 48
67 79 72 B D+41.7 Barnes 1.2
B 39.06 .07 +7 259 16o
6 14 11 D D+3.4 Barnwell
BRN 1.95 .11 +302 18 97
39 62 17 .. D46.8 BarrcdaNts CUDA 25.98 1.08 42 356 86o
1 9 3 E E 24.6 BarrettBill BBG 4.93 +.23 +182 6.6m ..
67 79 43 A C+ 63.5 Barrett 2.3 BBSI 37.53 1.01 +40 160 12o
1 6 4 D E 19.4 Barrick 2.9 ABX 6.88 +.34 +90 31m 15o
.. .. 68 .. D 34.3 Barron's .7 BFOR 32.60 .28 +7 16 ..
4 11 8 E C 25.0 BasicEn
BAS 6.63 +.14 +52 3.9m ..o
97 98 97 C B+ 38.7 Basset 1.1 r BSET 31.43 2.36 21 102 28o
85 62 92 B .. 39.8 Baxalta
r BXLT 37.39 +.09 23 5.8m 16
78 44 77 B A 43.4 BaxterI 1.1 BAX 41.93 .20 +60 23m 9o
49 25 69 D C 5.5 BayBancorp BYBK 5.05 ... 25 10 18
82 75 72 B B 13.3 Baylake 2.8 BYLK 12.74 .20 45 3 11
1 21 2 E E 44.8 Baytex
11 BTE 8.37 +.36 +136 1.8m ..o
40 51 24 D B9.4 Bazaarvoice
BV 5.49 .12 60 307 ..
76 88 76 C D 41.9 BB&T
2.7 r BBT 40.69 .18 27 3.1m 12o
47 31 79 B C 24.7 BBVABanco BFR 16.30 +.92 +45 277 9
41 59 37 B E 48.3 BCE
4.9 BCE 41.37 +.30 +28 1.3m 12o
.. .. 59 .. B+ 5.3 BDCAVen 12 BDCV 4.99 .05 28 14 ..
72 54 90 D A36.3 BeacnRoof BECN 34.37 .20 +62 754 31o
88 77 60 A B 11.5 BearStateFinl BSF 9.21 +.33 15 49 23
61 66 53 C D 21.2 BeazerHmes BZH 16.94 .18 +55 743 11o
18 59 6 E D4.0 BebeStr 3.3 BEBE 1.81 ... 65 127 ..
86 73 82 A B154 BectDic 1.6 BDX 150.2 3.67 +91 1.9m 21o
42 74 33 B E 79.6 BedBthByd BBBY 63.19 .87 +81 3.3m 12o
55 89 30 B D 26.7 BelFus 1.2 BELFA 19.42 +.05 45 1 9
72 89 46 B B+ 29.3 BelFus 1.2 BELFB 22.71 .04 41 28 10
36 93 14 A E 95.6 Belden
.4 BDC 57.05 1.66 +64 587 12o
14 66 5 B E 8.1 BellatrixExplo BXE 1.74 +.03 +141 1.3m 5o
19 35 2 .. E 12.9 Bellerophon BLPH 3.00 .30 1 42 ..k
26 2 24 E B+ 33.6 Bellicum
BLCM 19.80 .44 +14 358 ..
38 23 64 E B 13.3 BelmondA r BEL 11.86 .07 +58 629 53o
58 74 68 C C 49.4 Bemis
2.5 BMS 44.66 .28 24 462 18o
36 53 39 D B25.9 BenchmrkEl r BHE 21.97 +.04 21 254 13o
81 96 75 D D+14.1 BeneficialBnc BNCL 13.01 +.03 32 569 41o
48 30 90 .. D+47.5 Benefitfocus BNFT 37.11 2.64 +10 172 ..o
75 49 84 C B 56.7 Berkely .9 r WRB 56.20 +.04 +62 1.3m 16o
64 84 60 C B 229374 BerkHthwyA BRKA215650 + 449 0 0.1 20k
94 83 81 B B+ 29.8 BrkshrH 2.6 BHLB 29.20 .23 45 67 14o
49 90 55 .. C 37.1 BerryPlstcs BERY 29.23 .86 +16 1.9m 19o
38 55 33 D D+42.0 BestBuy 3.0 BBY 31.11 .89 +21 4.4m 11
8 20 12 B D72.8 BHPBill 6.4 BHP 38.92 .07 +3 2.5m 9
12 20 13 B C 69.6 BHPBiltn 6.7 BBL 36.95 .17 +47 1.3m 8
38 69 29 D B15.5 Big5Spt 3.6 BGFV 11.01 +.04 +28 287 13o
46 72 32 D C 51.8 BigLots 1.8 BIG 42.27 1.00 55 472 16
95 94 81 A B+ 459 BiglariHld
BH 426.2 18.06 +80 24 6k
20 29 9 E E 10.8 BindTherptcs BIND 4.58 ... +110 285 ..o
40 2 65 .. C 10.0 BioBlstPhrm ORPN 6.44 .03 64 15 ..k
80 71 85 D B+ 152 BioRadA
BIO 144.7 4.44 15 113 42
95 85 87 B A 47.5 BioRefLabs BRLI 37.73 6.27 +37 1.0m 20
19 2 13 .. D 3.0 BioPthHdgs BPTH 1.25 .03 56 151 ..k
91 53 86 A B NH BioTec 1.2 TECH 109.9 1.13 +59 323 32
8 32 7 E E 12.8 BioAmber BIOA 5.52 .47 +346 206 ..
18 37 14 E E 2.6 BioanlySys BASI 1.56 +.26 +39 21 99k
33 23 25 .. B+ 5.1 Biocept
BIOC 2.30 .10 23 641 ..
69 5 95 E A16.8 Biocryst
BCRX 14.27 .61 20 766 ..
22 21 13 .. E 2.2 Biodeln
BIOD .99 .01 42 92 ..
18 7 12 E C 18.5 BioDlvry
BDSI 7.35 .46 16 1.1m ..
81 96 30 A B480 Biogen
r BIIB 316.6 18.81 +75 3.8m 19o
27 40 13 E E 3.0 Biolase
BIOL 1.60 +.16 +57 183 ..
46 34 77 .. C+ 4.4 BiolifeSol BLFS 2.28 .02 88 52 ..
28 19 24 .. D 3.3 Biolinerx
BLRX 1.49 .02 66 326 ..
62 3 96 D D+151 Biomarin BMRN 134.7 8.92 +36 1.8m ..o
54 68 47 C B25.1 BioMdRl 5.0 BMR 20.80 .18 +88 2.8m 21o
67 34 74 .. A 5.8 Biondvax
BVXV 4.21 +.08 90 4 ..k
26 2 15 .. .. 2.9 Biopharmx BPMX 1.95 .17 +283 174 ..k
14 5 5 D D8.8 BioScrip
BIOS 2.75 +.09 17 889 ..
.. .. 89 .. C+ 40.1 BiosClinic
BBC 34.53 1.91 2 32 99
.. .. 92 .. B 38.6 BiosProdct BBP 34.95 1.56 +65 51 99
99 92 97 A B 72.1 BioSpecif
BSTC 57.84 5.29 +78 134 66k
24 41 6 D E 2.3 BiostarPh BSPM .72 .05 +5 103 2k
51 28 60 E B+ 3.0 BiotaPharma BOTA 2.38 .08 86 15 ..o
88 53 95 C B 12.7 BioTelemetry BEAT 11.50 .37 +31 308 60
26 9 27 E .. 25.4 Biotie
BITI 17.68 .05 81 22 ..k
36 41 15 E D+6.0 BioTimen
BTX 2.90 .16 5 323 ..
10 21 19 E E 2.2 BirksA
BGI .94 +.03 86 0.5 ..k
51 72 6 B D+98.3 Bitauto
BITA 37.37 +1.57 +7 984 21
18 24 18 D D24.9 BlackBx 2.6 BBOX 16.70 .10 21 65 11o
62 71 84 D D+10.8 BlackDiamnd BDE 9.46 +.01 38 135 72
39 83 22 C D 57.2 BlackHi 3.9 BKH 41.90 +.79 +45 399 13o
73 13 93 C B+ NH BlackKnight BKFS 34.69 +.45 +21 463 44o
12 7 16 B D 19.5 BlckStnMin BSM 13.54 .35 51 106 22
96 85 94 A A62.07Blackba .8 BLKB 59.46 1.60 4 205 41o
19 62 17 E D12.6 BlackBryLtdr BBRY 7.66 +.05 43 4.9m ..o
98 98 94 A A46.17BlkhkNet HAWK.44.17 1.28 10 546 22o
.. .. 46 .. D+16.0 BlacrkC 5.9 BFZ 14.59 +.01 29 39 ..
.. .. 50 .. C 11.8 BlkLTMu 6.3 BTA 10.99 +.04 46 23 ..
.. .. 57 .. E 15.7 BlkMDMu 4.4 BZM 14.70 +.09 +96 5 ..k
.. .. 39 .. C 16.7 BlkMuIT2 6.6 BLE 14.16 +.04 24 45 ..k
.. .. 44 .. E 14.9 BlkMunI 6.4 BBF 13.35 ... 15 12 ..
.. .. 46 .. E 15.0 BlacrkM 6.6 BFK 13.71 +.09 22 71 ..
.. .. 41 .. C 17.5 BlacrkN 6.2 BNJ 14.45 +.03 14 13 ..
.. .. 35 .. D 16.5 BlackrkNj 6.0 BLJ 13.94 +.09 87 0.8 ..k
.. .. 67 .. C 15.5 BlkNYMu2 5.7 BFY 14.62 +.04 78 2 ..k
.. .. 57 .. C+ 15.1 BlacrkN 5.7 BNY 14.33 +.09 +149 56 ..
.. .. 47 .. B18.8 BlkVAMu 5.1 BHV 16.26 .32 59 1 ..k
61 77 44 A D+382 Blackro 2.6 r BLK 333.1 1.62 10 584 16o
.. .. 38 .. E 23.5 BlkrckBl 7.8 BBN 20.16 +.15 25 157 ..
64 60 75 B B9.8 BlackrCa 8.9 BKCC 9.43 +.01 26 251 12o
.. .. 39 .. E 14.0 BlkCore 7.1 BHK 12.73 ... 11 92 ..k
.. .. 34 .. C 12.2 BlackrckC 8.1 HYT 10.43 .09 +21 423 ..k
.. .. 40 .. E 13.7 BlckrkCrAl 7.7 BTZ 12.53 +.04 +110 459 ..
.. .. 54 .. D14.1 BlkDefO 5.3 BHL 13.17 +.03 +103 31 ..k
.. .. 11 .. E 24.9 BlkEngy 8.8 BGR 14.94 +.08 +20 164 ..

52-wk
6 6 6 6 6 High
.. .. 47 .. D+8.5
.. .. 54 .. E 16.9
.. .. 50 .. C 14.8
.. .. 89 .. C NH
.. .. 53 .. B 6.5
.. .. 44 .. D8.1
.. .. 38 .. D17.0
.. .. 53 .. C+ 15.3
.. .. 50 .. B+ 15.2
.. .. 40 .. D 18.5
.. .. 57 .. C 15.2
.. .. 47 .. D 16.7
.. .. 47 .. B15.7
.. .. 47 .. D 16.9
.. .. 62 .. C 21.8
.. .. 53 .. D+15.2
.. .. 43 .. D 15.3
.. .. 57 .. D 14.6
.. .. 50 .. B14.3
.. .. 50 .. C+ 14.0
.. .. 49 .. D+15.9
.. .. 43 .. D 14.7
.. .. 53 .. E 13.9
.. .. 41 .. C 15.3
.. .. 56 .. B 14.9
.. .. 43 .. D14.5
.. .. 53 .. B 13.5
.. .. 61 .. B 15.3
.. .. 57 .. D13.9
.. .. 18 .. E 12.3
.. .. 40 .. D 21.0
.. .. 53 .. C+ 14.7
.. .. 36 .. E 21.0
62 75 73 B E 44.4
.. .. 42 .. D 17.3
.. .. 51 .. D 17.8
44 28 56 B D+31.8
.. .. 40 .. B17.3
.. .. 50 .. E 32.8
.. .. 61 .. C 25.4
.. .. 26 .. E 44.7
.. .. 61 .. B 25.4
.. .. 53 .. B15.7
.. .. 50 .. E 14.2
.. .. 46 .. B16.8
.. .. 46 .. C 16.4
.. .. 57 .. C 15.2
.. .. 41 .. B4.0
.. .. 57 .. B15.7
.. .. 50 .. E 14.5
.. .. 50 .. E 14.4
.. .. 67 .. C+ 15.3
.. .. 44 .. E 15.1
.. .. 56 .. D14.3
.. .. 46 .. C 12.1
.. .. 43 .. D+16.4
.. .. 46 .. D 18.0
.. .. 43 .. D10.6
.. .. 60 .. B16.2
.. .. 60 .. D 16.6
.. .. 46 .. B15.5
.. .. 43 .. E 16.7
.. .. 46 .. C+ 16.4
.. .. 49 .. C+ 15.8
.. .. 43 .. D+14.2
.. .. 70 .. C 17.8
70 48 77 B B+ 36.3
79 81 78 C B26.3
8 19 4 C E 18.0
50 60 32 C C 17.3
33 3 92 .. B 15.9
72 89 63 .. .. 28.8
50 50 34 B C 19.1
12 18 11 D C+ 3.9
87 77 81 C B+ 15.1
56 64 61 C C+ 37.5
52 3 99 E C 197
21 35 32 B E 9.0
12 7 27 .. D1.4
56 3 95 .. B37.2
51 77 35 D C+ 14.3
6 10 7 E E 10.4
30 48 22 A C+ 7.1
10 20 20 D D20.5
57 71 45 D B 60.2
81 94 74 B D 158
58 4 93 E A+10.4
54 80 33 C E 43.9
82 92 60 B D 28.5
73 63 70 B D+71.7
6 24 5 E C 11.2
96 77 97 B C 13.3
2 58 1 D E 61.9
27 52 17 E C 2.0
63 50 96 E B3.4
78 53 93 B C+ 34.4
49 45 65 C B31.3
32 57 19 B E 64.0
12 9 10 E C 4.7
63 94 33 A D 325
50 86 37 C D146
68 63 60 B D13.8
82 59 88 B C+ 18.6
85 76 64 A B30.8
31 34 26 D B+ 15.5
.. .. 39 .. C+ 9.1
22 17 10 D C 4.6
17 9 14 .. E 24.7
19 47 25 E C 1.8
87 77 95 E B+ 17.7
7 18 23 D E 49.2
23 56 9 A E 97.4
24 39 32 D E 29.0
51 16 99 .. C 8.5
27 46 30 E C 17.1
40 53 48 C C+ 4.4
12 37 15 E D 14.9
64 69 40 C A 15.5
.. .. 32 .. E 45.5
.. .. 7 .. E 23.9
.. .. 71 .. D44.6
.. .. 15 .. D 42.7
.. .. 18 .. E 39.4
.. .. 13 .. E 32.4
.. .. 17 .. E 32.1
.. .. 38 .. D 33.2
.. .. 11 .. E 27.2
.. .. 16 .. E 32.8

Vol% Vol P
BREnhEq 7.1 BDJ 7.94 .10 +26 416 ..

BlkFL20 2.8 BFO 14.82 +.02 88 1 ..
BlkGlob 8.5 BOE 13.59 .11 +87 342 ..
BlkrkHl 5.1 BME 46.70 .41 +60 31 ..
BlkrckI 5.8 BKT 6.37 .05 +2 95 ..k
BlkIntG 8.3 BGY 6.99 .08 +74 623 ..
BlkLtdDu 7.9 BLW 15.00 .07 +5 118 ..k
BRMuInc 5.8 BAF 14.19 +.05 62 6 ..k
BRMuInc 6.1 BYM 13.84 +.04 14 45 ..k
BlackrockM 8.5 BIT 16.52 .04 +17 122 ..
BRMnHIn 6.0 MFL 14.17 +.10 55 46 ..k
BlkMu20 3.4 BKK 15.72 .04 49 21 ..
BlkMuBd 6.4 BIE 14.28 +.03 92 0.6 ..k
BlkMuni 5.8 BBK 15.43 +.10 45 13 ..k
BRMunTr 4.7 BTT 20.63 +.02 45 96 ..
BRMnHCa 5.6 MUC 14.37 +.05 70 24 ..
BRMnHNj 6.4 MUJ 13.65 +.18 21 60 ..
BRMHNQ 5.8 MHN 13.90 +.07 19 42 ..k
BRMnHQu 6.2 MUE 13.07 +.04 65 16 ..
BRMnHdg 6.3 MUS 12.89 +.03 30 22 ..
BRMnYCa 5.9 MCA 14.71 +.08 39 35 ..
BRMnYMi 6.2 MIY 13.30 +.07 10 35 ..
BRMYNQ 5.7 MYN 13.04 .01 31 44 ..
BRMnYPa 6.3 MPA 13.49 ... 40 18 ..
BRMnY 6.3 MYI 14.03 +.03 43 72 ..
BRMnYInv 6.5 MFT 13.14 +.06 7 20 ..
BRMYMQ 5.9 MYM 12.65 +.02 46 13 ..
BlkNYMu 5.3 BQH 14.00 +.05 85 0.9 ..k
BRNYMuI 5.5 BSE 13.10 .03 67 3 ..k
BRRes&C 9 BCX 8.17 +.03 +17 426 ..
Blackroc 6.8 BST 17.53 .25 23 86 99
BlackSt 6.3 BSD 13.40 .02 57 6 ..
BRUtil&I 8.0 BUI 18.14 .11 23 34 ..
Blackst 7.4 BX 38.44 .51 +33 5.4m 15o
BlckstnG 7.6 BGX 15.36 .03 +61 59 ..
BlkstFRt 6.5 BSL 16.70 .05 +1 38 ..
Blackst 7.1 BXMT 29.13 .27 46 516 16o
Blackstne 8.2 BGB 15.38 .06 +35 150 ..
BldrsAs 2.6 ADRA 29.32 .22 +10 2 ..
BldrsDev 3.3 ADRD 23.91 .05 46 3 ..
BldsEmg 2.6 ADRE 32.46 .08 +109 18 ..
BldrsEur 3.3 ADRU 23.65 .07 +15 4 ..
BlrkCA2 2.2 BJZ 14.94 .04 88 1 ..
BlkFloa 6.0 BGT 13.03 .03 8 59 ..
BlacIvQ 6.1 BKN 14.98 ... 60 14 ..
BlrkMu2 3.6 BPK 15.45 +.12 47 16 ..
BlrkNY2 2.0 BLH 14.91 .04 85 0.8 ..
BlkDebt 7.8 DSU 3.60 .02 +12 477 ..k
BlkEnhC
8.0 CII 14.91 .32 +71 193 ..
BlEnhGv 4.2 EGF 13.71 +.11 30 7 ..
BlkFltR 6.0 FRA 13.37 .12 +1 96 ..k
BlkMuNY 4.8 MNE 14.24 ... 86 1 ..
BlkMuIn 5.7 MUI 13.78 +.04 48 44 ..
BlkMuni 5.5 MUA 13.64 +.03 21 39 ..
BlkMuni 6.4 MEN 11.17 +.02 61 27 ..
BlkMuni 6.4 MUH 14.64 .09 +1 24 ..
BlkMuni 6.6 MHD 16.18 +.03 66 10 ..
BlkMunv 6.7 MVF 9.54 +.03 40 70 ..k
BlMunyQ 6.2 MQY 15.45 +.02 67 19 ..
BlMunyl 5.7 MYC 15.54 +.04 59 19 ..
BlkMuni 6.5 MYD 14.23 ... 22 73 ..
BlkMuni 6.5 MVT 15.18 +.16 48 21 ..
BlkMuny 6.6 MYF 14.66 +.14 +56 39 ..
BlkMuny 6.2 MYJ 14.59 +.05 59 12 ..
BlMunQl 6.6 MQT 12.67 +.01 42 31 ..
BlkMuny 4.9 MZA 17.03 .11 19 5 ..
BlockH&R 2.3 HRB 35.17 .66 +128 6.5m 20
BloBrd 1.1 r BLMN 22.53 .43 +25 2.1m 18o
Blount
BLT 7.03 +.18 +118 688 ..o
Blucora
BCOR 13.70 .31 +39 421 8o
BlueBird
BLBD 13.02 .10 86 9 ..k
BlueBuffalo BUFF 27.23 .55 85 514 53
BlueCap 7.4 BCRH 16.16 +.06 67 6 5
BlueEarth BBLU .86 .06 68 74 ..k
BlueHill .5 BHBK 14.56 .02 40 47 60
BlueNile
NILE 30.33 1.09 +24 162 33
BluebirdBio BLUE 156.8 9.68 34 573 ..
Blueknig 8.1 BKEP 7.00 +.01 +37 71 29o
BlueLinx
BXC .99 ... 93 2 ..
BlueprntMedBPMC 27.59 .67 75 55 ..k
Bluerock 9 BRG 11.80 .40 +40 265 ..k
Blyth
2.2 BTH 4.64 +.02 +38 22 ..
Santand 1.5 BSBR 4.57 .05 +79 2.2m 4
Brdwalk 2.9 BWP 13.63 .28 +47 1.3m 18o
BobEvn 2.6 r BOBE 47.80 1.42 45 181 29
Boeing 2.5 r BA 143.8 1.13 24 2.4m 18o
BoingoWlss WIFI 9.41 .60 +65 520 ..
BoiseCascde r BCC 31.13 1.00 2 460 16o
Bojangles BOJA 23.63 .32 31 284 33
BOKFncl 2.5 BOKF 66.94 .41 +26 213 15o
BonTon 5.1 BONT 3.92 .13 62 92 ..
BonaFilm BONA 11.82 +.01 47 263 36
BonanzaCrk BCEI 7.28 +.49 +71 3.8m 18o
BonsoElec BNSO 1.22 .04 48 1 99k
BookM
BAMM 3.22 .02 37 14 16k
BootBarn BOOT 26.57 .82 14 319 33o
BoozAll 2.0 BAH 26.28 .83 20 707 17x
BorgWar 1.1 r BWA 47.68 .08 +69 3.3m 16o
BOSBetter BOSC 2.11 .08 1 8 ..k
BostonBeer r SAM 232.9 .37 +1 171 31o
BostonP 2.1 BXP 121.0 .34 +2 835 33o
BostonP 2.9 BPFH 12.62 ... 38 311 17o
BostonSci
BSX 17.42 .25 12 8.6m 20o
Bottomline r EPAY 26.81 .30 20 116 17
BoulderBrds BDBD 8.82 +1.32 +151 3.1m 58o
BldrGIn
.1 BIF 8.17 .11 +11 147 ..k
BovieMed
BVX 2.25 +.03 +35 77 ..
BoxA
BOX 14.01 .05 18 900 ..
BoxShips
TEU .83 +.00 60 34 11k
BoydGm
BYD 16.91 .26 4 1.1m 45o
BPplc
6.6 BP 35.88 +.01 +49 8.0m 11o
BPPrdh
17 BPT 50.87 +.67 +12 147 4
BradyA 3.4 BRC 23.52 +.34 17 147 16o
BrainstrmCell BCLI 2.91 .28 +469 523 ..
Brndywin 4.4 BDN 13.62 +.09 19 2.0m 99
BrasilagroBra LND 3.13 .01 4 2 39
Braskem 4.8 BAK 7.56 +.37 +65 815 5o
BravoBrio BBRG 12.92 .15 +295 321 19o
BiPAg
JJA 35.83 .34 32 2 ..
BarcGSOil
OIL 8.68 .11 +5 3.6m ..o
BiPCocoa
NIB 39.93 .82 65 5 ..o
BiPCoff
JO 20.80 .23 +5 149 ..o
BiPCop
JJC 27.54 .15 +29 31 ..o
BarcGsci36 GSP 16.81 .09 7 81 ..
BiPIMet
JJM 21.87 .10 90 0.2 ..
BiPLive
COW 26.37 .32 71 3 ..o
BiPNick
JJN 13.73 +.14 60 3 ..
BiPPlat
PGM 19.80 +.10 50 0.5 ..
D3

52-wk
Vol% Vol P

.. .. 11 .. E 49.9 BiPSug
SGG 25.84 .04 67 19 ..o
.. .. 42 .. B41.0 BiPGrain
JJG 33.64 .19 75 22 ..o
.. .. 11 .. E 18.0 BiPEngy
JJE 8.37 .15 50 0.4 ..
87 91 85 A C 13.4 BreezeEast BZC 11.85 .15 +104 27 10
6 24 2 B E 23.1 Breitbu 15 BBEP 3.13 +.49 +78 4.1m ..o
89 74 79 A B 28.2 BridgeB 3.3 BDGE 27.69 .20 6 35 16
14 17 4 E C+ 4.5 Bridgeline BLIN 1.32 .01 +40 16 ..k
16 32 22 E C 14.0 BrdgpntEd
BPI 8.55 .04 +38 131 95o
71 76 86 E C 10.9 BridgFds
BRID 8.87 .10 13 4 ..k
29 64 37 D D21.1 BriggSt 2.8 r BGG 18.17 .03 32 242 14
92 96 94 B B66.1 BrigtHrzFm BFAM 62.60 .70 +46 251 37
25 27 23 E D+8.5 Brightcove BCOV 5.57 +.06 +73 270 ..o
85 88 72 B B63.4 Brinker 2.0 r EAT 56.48 2.86 +323 4.0m 18o
74 80 81 E B+ 33.6 Brinks
1.3 BCO 30.17 .01 26 247 22o
85 71 75 A C+ 70.5 BrstMyr 2.3 BMY 63.54 1.52 32 4.7m 29o
12 38 13 C E 75.0 Bristow 3.0 BRS 46.00 +.99 +15 450 12
64 55 72 .. B NH BritAme 3.9 BTI 118.6 .74 14 243 17
72 66 81 B C+ 75.0 BTGroup 2.5 BT 72.99 +.27 2 129 15
59 77 65 D C 27.4 Brixmor 3.6 BRX 24.66 +.18 11 1.5m 51o
61 84 60 C C 152 BerkHthwyB BRKB 143.4 .15 22 2.4m 20k
79 84 86 B E 57.7 Broadco 1.1 BRCM 49.71 .76 +11 12m 16o
84 81 83 A B55.8 Broadri 2.0 BR 54.10 .26 +62 951 23
96 87 88 A B 38.87Broadsoft BSFT 34.49 1.83 +40 366 22o
25 8 27 E B 10.0 Broadvision BVSN 5.70 ... +12 9 ..
40 33 30 C C 2.2 BroadwyFncl BYFC 1.27 .00 61 0.9 10
5 8 11 E C 9.5 BrdwindE r BWEN 3.58 +.01 75 17 ..o
60 84 35 B D13.0 Brocade 1.8 BRCD 10.13 .07 23 3.5m 10
17 2 29 D E 39.9 BrkdlLiving BKD 30.02 .11 +261 8.4m ..o
63 92 66 .. B39.0 BrkfldAs 2.1 BAM 34.77 .15 +2 1.2m 10
14 37 23 C E 26.8 Brookfl 4.9 BOXC 19.42 .01 60 0.4 13k
.. .. 13 .. E 25.5 BrookfldGl 9 INF 14.66 .24 +2 120 ..
.. .. 25 .. E 10.0 Brookfield 11 HHY 7.80 .05 13 64 ..
37 46 47 C E 47.0 Brookfi
5.1 BIP 41.28 +.57 +29 264 36o
53 49 48 A B26.5 Brookfld 4.8 BPY 22.18 .17 +158 494 3
14 6 40 D C 33.6 BrkfldRe 5.8 BEP 28.62 .17 14 46 99
.. .. 39 .. C 25.8 BrookTotl 9 HTR 22.81 .13 60 17 ..k
88 84 82 B C+ 11.8 Brookli 3.2 BRKL 11.15 .04 42 149 17o
22 31 30 D D 13.5 BrooksA 3.9 BRKS 10.14 +.04 4 169 24
70 65 72 B C+ 34.6 Brwn&Br 1.3 r BRO 33.63 +.01 +29 884 23o
90 69 94 A A+122 BrownFo 1.0 r BFA 120.6 1.75 32 30 37k
89 69 89 A A NH BrownFo 1.1 r BFB 110.8 +.12 11 474 34k
59 59 61 C B 23.1 Bruker
BRKR 20.02 1.23 +107 1.3m 26o
80 87 77 B B+ 56.6 Brunswi 1.0 r BC 52.28 .84 14 857 20o
64 56 45 B C+ 31.8 BrynMwr 2.8 BMTC 28.92 .42 +227 224 14
43 77 28 D D+85.1 Buckeye 6.8 BPL 68.28 1.85 +86 779 20x
42 53 30 B C+ 53.6 Buckle
2.2 BKE 41.11 4.22 +356 1.2m 12
5 41 7 E E 14.8 Buenavn .5 BVN 6.65 +.06 +14 1.7m ..o
94 70 90 B A 197 BffWldWg BWLD 192.2 4.64 21 396 39o
77 63 90 B B 23.0 BldBear
BBW 20.00 +1.34 +237 791 15o
85 33 98 B B+ 15.5 BldrsFirst BLDR 14.26 .08 +34 1.3m 61o
.. .. 58 .. B+ 21.9 BS2015Co .7 BSCF 21.65 .02 57 40 ..k
.. .. 58 .. B22.4 BS2016Co1.1 BSCG 22.18 ... +25 335 ..k
.. .. 58 .. D23.0 BS2017C 1.5 BSCH 22.72 +.05 +12 278 ..k
19 47 30 E E 93.2 Bunge 2.0 r BG 77.24 1.43 +58 1.4m 16o
21 14 24 E B+ 4.1 BurconNutrsci BUR 2.13 .03 94 0.7 ..k
71 71 88 .. B+ 61.9 BurligtnStrsr BURL 53.29 1.15 49 842 26o
C
17 40 5 B D+31.5 C&JEnergy CJES 9.08 +.04 +181 5.1m 21o
94 96 75 C B+ 19.8 C1Financial BNK 18.84 .31 +321 76 25
20 62 7 A E 25.7 CAIIntl
r CAP 13.10 +.17 +255 328 4o
48 57 41 B E 33.4 CAInc
3.5 CA 28.92 .28 +2 2.7m 11o
29 37 16 E B2.0 CASMedSys CASM 1.10 +.04 31 25 ..
81 84 65 A D 21.0 CBFinl 4.2 CBFV 20.05 +.19 97 0.2 9
77 85 79 B B 10.0 CBIZ
CBZ 9.79 .02 14 170 8o
81 68 78 A B+ 68.0 CBOE 1.5 r CBOE 62.90 .12 17 448 27o
90 93 80 A C 39.87CBREGrp CBG.37.54 .46 4 1.5m 20o
53 77 41 B D72.5 CBSCIA 1.1 CBSA 56.07 +1.82 +55 12 18
44 67 33 B E 64.0 CBSCIB
1.1 CBS 52.24 +1.82 +385 20m 17o
80 71 88 B C+ 57.9 CDKGlo 1.0 r CDK 49.10 1.58 35 760 34o
97 93 85 B A NH 7CDWCrp .7 r CDW 39.33 .39 +57 1.6m 15o
80 97 61 A C 91.6 CEB
2.0 CEB 75.66 1.12 +68 338 17o
69 78 84 B C 70.3 CFIndust 1.9 CF 63.00 +1.38 +127 5.8m 14o
5 27 8 E D11.0 CGG
CGG 4.49 .14 37 13 ..o
67 85 53 C D+46.3 CGIA
GIB 38.12 +.01 +72 348 12o
1 3 1 E E 7.4 CHCGroup HELI .35 +.02 83 59 ..o
75 81 66 B A77.5 CHRbin 2.2 CHRW 69.67 .64 19 1.3m 21o
34 35 32 C C 10.2 CIFC
5.6 CIFC 7.20 .40 73 2 13
12 21 21 D E 24.7 CIMCom 6.0 CMCT 14.61 .60 +327 6 99k
39 17 57 C D+50.0 CITGroup 1.3 CIT 46.71 .13 +11 1.6m 14o
53 55 31 A D+14.7 CMFina 11 CMFN 11.64 .16 31 23 8
27 5 81 .. B 9.7 CNHInd 2.4 CNHI 9.21 +.12 12 1.4m 22o
58 75 66 D C 19.5 CNOFncl 1.6 r CNO 17.76 .04 +8 1.7m 13o
24 8 38 B .. 16.1 CNXCoal
CNXC 14.20 .30 64 108 4k
23 41 15 B B19.8 CPFLEne 3.3 CPL 10.34 .31 +41 581 9
24 18 31 C B3.6 CPSTech
CPSH 2.45 .15 85 1 30
25 69 20 D E 32.5 CRAIntl
CRAI 22.98 .44 +9 56 15o
81 77 87 D C 30.6 CRHPlc 2.4 CRH 29.90 .49 24 262 31
.. .. 79 .. A 63.3 CSFIEnhBgCp FIBG 59.34 .52 52 1 99
15 31 13 B E 27.6 CSIComp 14 CCLP 14.14 +.59 +6 120 32o
21 11 28 E D+8.5 CSP
6.9 CSPI 6.36 .05 90 0.6 ..
83 86 86 C B 56.2 CSR
1.0 CSRE 55.69 .12 61 0.9 27
32 17 66 E D 33.0 CSSIndst 2.5 r CSS 28.52 .72 +44 41 18
49 84 31 D B45.3 CSTBra
.7 CST 35.76 2.04 +117 1.3m 11
4 20 3 C E 9.8 CTCMeda 37 CTCM 1.87 +.04 48 314 2
41 25 29 D B2.9 CTIBiopharm CTIC 1.79 ... 66 1.2m ..
45 77 23 E B4.7 CTIInd
CTIB 3.42 .10 +18 8 16k
99 92 84 A B NH CUBancorp CUNB 22.96 +.31 20 34 21
21 14 28 D B+ 8.6 CUIGlobal
CUI 5.47 .16 63 56 ..
54 61 51 D B 51.0 CVREner 4.9 CVI 41.21 +1.33 +61 470 16x
39 87 23 B E 17.3 CVRPrtn 14 UAN 10.95 .42 +102 325 8x
43 69 40 .. B25.2 CVRRefi 19 CVRR 19.82 .65 +51 497 15x
87 82 87 C B113 CVSHea 1.3 CVS 108.1 3.08 +59 6.8m 22o
4 2 2 E B+ 19.9 CVSL
CVSL 1.36 .04 87 11 ..k
25 31 29 C E 9.4 CYSInvs 14 CYS 7.76 +.04 31 1.3m 9o
.. .. 14 .. E 31.2 CtrkM/ 6.3 MLPC 19.32 .06 16 20 99
.. .. 4 .. D2.3 CTrcsCVE CVOL .47 +.04 +447 421 ..
.. .. 66 .. B+ 28.7 CtrMilr/Hrd DIVC 26.27 .11 78 2 ..
39 66 21 C C 64.0 Cabelas
CAB 44.25 .66 +1 873 15o
51 17 75 B .. 450 CableOne CABO 415.5 1.47 47 52 19
58 20 95 .. B+ 29.0 Cablevi 2.3 CVC 26.53 1.07 +97 6.6m 26
13 30 15 D D 56.0 Cabot
2.5 r CBT 34.69 +.26 29 312 12o
40 45 46 B B53.4 CabotMicro CCMP 44.83 +.20 7 130 18o
17 35 18 B E 35.6 CabotOi
.3 COG 25.41 +.09 +56 8.1m 43o
58 58 56 C B92.2 CACIIntl
CACI 81.75 .60 +26 142 11
94 93 85 A B+ 21.3 Cadence
CDNS 20.80 .30 53 1.4m 20o
14 33 28 .. E 14.9 Cadiz
CDZI 7.74 1.26 +257 600 ..
49 67 33 B D+13.5 CAE
1.9 CAE 11.44 .04 39 23 14k
24 45 28 .. D11.7 CaesarsAcqA CACQ 7.52 +.87 +23 147 50o
36 77 6 .. B17.4 CaesarsEnt CZR 6.48 +.62 +36 2.7m ..o
76 91 24 A C 72.0 CaesarStne CSTE 49.59 2.98 +845 2.2m 20o
55 21 89 E C+ 5.4 Cafepress r PRSS 4.19 .12 16 35 ..k
92 91 94 A B60.7 CalMneF 2.3 CALM 54.16 2.73 15 609 16o
12 19 4 E E 7.2 Caladrius
CLBS 1.53 .05 76 165 ..
36 30 38 D B14.4 CalamsA 5.1 CLMS 11.74 .26 +22 93 14x
.. .. 26 .. E 14.9 CalaCvHi 9 CHY 12.34 .01 27 174 ..
.. .. 27 .. D14.1 Calamos
9 CHI 11.47 +.05 +31 332 ..
D4

52-wk
Vol% Vol P

.. .. 27 .. D26.0 CalamDy
9 CCD 21.30 +.16 35 56 99
.. .. 40 .. D9.8 CalamGl 10 CHW 8.37 .03 6 167 ..
.. .. 50 .. D14.6 CalaGTR
9 CGO 13.31 +.04 +285 77 ..
.. .. 39 .. D+12.3 ClmsStr
9 CSQ 10.72 .14 28 178 ..
70 98 27 A D+21.8 CalAmp
CAMP 16.42 .24 29 399 15o
86 69 90 C B 57.6 Calavo 1.4 CVGW 54.84 1.33 32 84 48o
84 92 80 C B+ 33.8 Caleres
.9 CAL 32.44 .77 32 159 18
34 57 18 C D23.2 CalgnCa 1.2 CCC 16.84 .68 +42 386 18o
31 60 28 C C 26.4 CalifWt 3.1 CWT 21.32 .28 9 195 18x
5 28 9 D E 9.9 CalifR
.4 CRC 4.66 +.46 +30 8.4m 5
16 3 7 .. D 33.5 CalitheraBio CALA 6.42 .51 5 698 ..
34 9 40 D B+ 11.6 Calix
r CALX 8.10 .15 +30 404 38o
45 40 72 E B 10.2 CallGolf
.4 ELY 9.11 .03 49 342 ..o
92 69 85 B B17.3 Callidus
CALD 16.13 .62 49 206 94o
19 4 49 B D11.1 CallnPet
CPE 7.50 +1.15 +99 3.3m 46o
35 90 19 D D+24.4 Calpine
CPN 17.29 +.08 +10 5.9m 31o
43 77 36 E D 31.6 Calumt 10 CLMT 24.94 .46 +373 1.6m 99o
66 48 99 .. A5.2 Cambium ABCD 4.68 .12 68 46 ..k
97 99 98 A B+ 54.6 Cambrex
CBM.50.00 3.82 +70 688 27o
.. .. 36 .. D 26.9 Cambria 4.6 FYLD 21.81 .08 78 3 ..
.. .. 49 .. D+25.7 CamGlAst 1.7 GAA 24.33 .08 74 2 99
.. .. 52 .. C+ 26.4 CmbGlb 2.7 GMOM 24.46 .11 79 3 99
.. .. 33 .. E 25.0 CamGlVa 3.0 GVAL 19.50 .12 54 13 ..
.. .. 62 .. C+ 32.6 CambrSh 1.7 SYLD 31.58 .13 8 17 ..
74 60 72 B B+ 41.8 CamdenN 3.0 CAC 40.09 .07 75 5 11
83 89 72 B B+ 81.4 CamdenP 3.5 CPT 79.00 +.15 14 522 19o
25 46 22 C D+20.8 Cameco 2.1 CCJ 14.21 +.29 +16 2.0m 13o
35 70 33 C D 74.9 Cameron
CAM 50.15 +1.22 +6 2.8m 11o
73 43 82 B B NH Campbls 2.5 CPB 50.49 +.49 +6 1.4m 20o
23 33 19 E D+8.4 CampusC 6.5 CCG 5.57 .01 19 423 ..
15 7 22 D D+4.7 Camtek
CAMT 2.78 .04 85 14 34o
65 89 39 A A75.9 Canadian 1.5 r CNI 62.49 .37 30 1.1m 15o
10 14 14 C C 43.6 CanadnNa 3.0 CNQ 25.05 +.56 +60 4.7m 14o
46 94 21 A D220 CandPac .7 r CP 156.9 1.52 7 1.1m 16o
53 77 29 A D41.1 CdnSolar
CSIQ 25.73 .82 +10 2.4m 5
46 66 27 A D98.0 CandianI 4.9 CM 70.80 .14 19 290 7
56 6 79 D B12.8 CancerGentcs CGIX 8.75 .50 17 57 ..
31 54 10 .. D5.8 CanfiteBioPh CANF 1.83 .05 59 53 ..k
26 22 49 D C 38.0 Canon
3.6 CAJ 32.36 .23 20 177 18o
99 92 93 A B58.0 CantelD .2 CMN 54.25 2.17 9 117 40o
83 88 72 C D+11.9 CantbryPk CPHC 10.48 .04 91 0.2 18k
98 87 86 B A 11.0 CapeBnc 3.7 CBNJ 10.90 .05 74 10 12
34 51 22 B C 77.9 Capella 2.9 CPLA 50.61 .19 34 95 15o
41 16 85 E C+ 52.0 CapSW .4 CSWC 48.55 +.07 24 26 ..
89 91 86 C B30.97CapitlBkFinl r CBF 30.00 .42 +12 102 26
67 41 69 D B+ 16.3 CapCity .8 CCBG 15.08 .16 23 15 29
62 40 64 B B92.1 CaptlOne 2.0 r COF 81.14 .72 +1 3.2m 11x
34 64 20 B E 11.2 CapProd 12 CPLP 7.29 +.22 +11 502 19o
33 51 37 D C 27.8 CapitalSrLvng CSU 22.13 .76 +181 419 99o
35 59 24 B E 19.3 CapitlaFi 12 CPTA 15.01 .14 26 62 10k
62 60 50 C C 13.1 CptlFed 2.8 CFFN 12.01 .01 30 464 20
12 2 11 .. E 9.9 Capnia
CAPN 2.16 +1.01 +999 6.4m ..k
29 14 28 D D10.7 Capricor
CAPR 4.50 .19 69 26 ..k
21 20 32 B D13.3 Capstea 11 CMO 10.96 .02 +25 1.4m 9o
2 10 3 E E 1.4 CapstnTrbn CPST .31 .01 67 967 ..
77 4 99 .. A+23.4 CaraThera CARA 22.16 .76 +50 676 ..
7 26 10 D D+120 CarboCer 1.3 CRR 31.72 +1.00 +26 794 37o
41 34 71 D B15.4 Carbonite r CARB 11.62 .15 11 106 ..o
43 2 87 E C 9.2 Carbylan
CBYL 6.57 .24 56 53 ..k
32 42 17 E A1.3 Cardica
CRDC .43 +.01 80 27 ..
97 94 91 A ANH CardnlF 1.9 CFNL 23.78 .30 16 132 17o
74 89 72 B E 91.9 Cardinal 1.8 CAH 84.78 1.49 22 2.0m 19o
54 6 81 D B 11.3 Cardiome CRME 9.28 +.10 40 28 ..o
31 22 14 D C 41.3 CardiovS
CSII 23.22 6.13 +806 2.8m ..o
86 94 36 A B+ 40.0 Cardtronics CATM 34.99 1.36 8 377 13o
38 38 19 D C 9.5 Care.com CRCM 5.89 .05 33 113 ..o
46 19 65 .. B 10.9 Caredx
CDNA 6.33 .09 99 0.3 ..k
7 22 8 E E 7.1 CareerEd
CECO 3.25 +.01 +140 1.4m ..
62 77 65 D C+ 14.9 Caretrust 5.3 CTRE 12.11 .34 11 84 ..k
77 84 80 B B104 Carlisl
1.2 CSL 101.4 1.58 14 260 23o
26 18 31 B D31.9 Carlyle
11 CG 25.15 .33 +25 967 10o
70 88 64 B D75.4 CarMax
r KMX.62.10 2.67 +58 2.4m 21o
52 77 17 D E 35.3 Carmike
CKEC 22.89 .87 +112 617 91o
85 84 92 D A54.1 Carnival 2.3 CCL 52.09 .54 +23 4.1m 22o
80 84 93 D C 55.8 Carniva 2.2 CUK 54.39 .43 26 195 23o
94 83 91 C B 13.0 CarolnaBnk CLBH 12.74 +.03 +120 11 10
92 82 87 B B 21.0 Carolina .6 CARO 15.62 .34 96 0.3 11
46 6 71 D D 5.6 CarolinaTrst CART 5.45 .07 71 1 18
18 38 22 C C 55.4 Carpenter 1.9 r CRS 38.28 +1.16 28 322 25o
83 87 76 A C 25.7 Carriag
.4 r CSV 22.81 +.16 +10 126 15o
9 24 12 C D 64.5 Carrizo
CRZO 37.40 +.96 +109 2.2m 24o
92 61 96 D A+12.9 CarrolsR
TAST 12.33 .13 +9 236 ..o
92 90 82 B C 109 7Carters .9 CRI 98.01 3.27 +23 924 22o
36 35 23 B B4.7 Cartesian r CRTN 3.13 .04 78 2 7
59 66 46 E A9.8 CarverBanc CARV 5.95 +.02 86 2 54k
90 77 80 C B5.5 Cascade
CACB 5.45 +.06 35 72 21
75 94 67 B B+ 16.4 Cascade
CSCD 13.46 .21 34 48 17
86 61 95 B A6.5 CslaWstA CWST 6.45 +.16 +40 268 29
89 95 93 D A+106 CaseysG .8 CASY 104.2 1.47 49 224 22o
68 70 81 E C+ 28.7 CashAmer .8 r CSH 26.00 .68 +33 357 27o
49 15 64 E B2.1 CasiPharma CASI 1.58 +.05 92 4 ..k
64 47 66 B B59.1 CassInfo 1.6 r CASS 51.05 .16 15 28 25
1 9 5 E E 10.1 CastleAM
CAS 2.93 +.02 +59 555 ..o
21 32 16 D E 2.0 CastleBr
ROX 1.11 +.01 71 134 ..k
19 36 11 D D15.1 CastlghHlthB CSLT 6.44 .61 +248 2.7m ..o
42 6 60 .. .. 17.0 Catabasis CATB 12.87 .40 74 38 ..k
83 80 94 .. B 34.47Catalent
CTLT 33.78 .43 39 814 20
69 19 97 .. B+ 5.8 CatalystPhr CPRX 4.50 .24 26 780 ..
26 10 33 C D 12.4 CatchMa 4.7 CTT 10.55 .17 +11 223 ..o
18 41 24 C D109 Caterpi 4.0 CAT 77.46 +.58 10 4.6m 13o
92 92 89 B D+34.8 CathyGen 1.7 CATY 32.48 .15 41 398 17
68 73 49 B A 44.9 CatoA 3.2 CATO 37.22 1.47 38 88 16k
74 82 54 C C+ 82.3 CavcoInd
CVCO 71.40 .26 +7 41 27
96 85 87 A B77.47Cavium CAVM 67.12 .41 17 661 41o
38 68 26 B D21.4 CBLAssoc 6.6 r CBL 16.00 +.30 +29 2.1m 16o
.. .. 36 .. B9.5 CbreClario 7.5 IGR 8.04 .06 +20 372 ..
91 90 91 B B 162 Cracker 2.6 r CBRL 152.9 1.64 24 331 23o
16 23 16 E E 3.6 CCAInds
CAW 2.54 +.04 75 2 ..
16 51 9 E D19.2 CDI
5.4 CDI 9.71 2.53 +122 117 20o
52 91 12 A D15.9 CecoEnv 2.8 CECE 9.18 +.58 +375 489 8o
80 84 72 B B60.6 CedarFa 5.3 FUN 56.14 1.97 1 151 26o
36 39 46 C C 8.4 CedarRe 3.0 CDR 6.69 .01 +48 453 83x
33 38 12 E D 1.2 CelSci
CVM .58 +.01 52 263 ..k
57 78 39 B C 29.2 Celadon
.4 CGI 21.66 .09 40 196 14o
60 81 74 B E 74.2 Celanese 1.8 r CE 65.09 .67 1 1.2m 10o
54 38 62 .. B3.5 CelatorPharmCPXX 2.29 .14 74 244 ..
56 36 84 D A13.5 Celestica
CLS 13.19 .06 19 406 14o
99 98 89 A B 140 Celgene
r CELG 128.1 4.67 1 4.6m 29o
11 3 1 .. E 28.3 Celladon
CLDN 1.14 .08 +12 760 ..
28 9 44 C A12.4 Cellcom
CEL 5.87 .10 37 66 7
66 18 90 D C 32.8 CelldexTh
CLDX 22.20 1.36 +15 1.5m ..
74 50 87 .. B3.9 CellectarBio CLRB 3.29 .01 99 0.2 ..k
82 77 56 B B50.0 Cellectis
CLLS 35.32 +.32 70 75 95k
52 5 87 D C 49.0 CellrBiomed CBMG 24.66 2.59 +32 139 ..k
26 7 35 E D+3.6 Celsion
CLSN 2.34 +.13 +71 392 ..
22 45 2 .. D7.0 CelsusThera CLTX .55 +.01 78 14 ..k

52-wk
Vol% Vol P

59 27 75 E .. 67.9 Celyad
CYAD 56.80 +1.74 81 12 ..k
47 49 38 C D+9.6 CemntsP 3.9 CPAC 7.71 .05 +14 34 12
33 61 18 E D12.9 CemexSab
CX 8.25 +.23 24 9.4m ..o
74 17 99 D B 47.0 Cempra
CEMP 41.65 2.21 12 730 ..o
60 93 15 A .. 3.9 Cemtrex
CETX 2.81 +.16 87 3 5
6 13 15 E E 9.6 Cencosud 1.1 CNCO 6.18 .09 71 15 21
7 10 11 E B 31.9 Cenovus 3.4 CVE 14.29 .07 +26 2.8m ..o
97 95 95 B B83.07Centene
CNC 70.49 .97 15 1.7m 25o
.. .. 18 .. D20.7 CenterC 8.9 CEN 14.10 +.13 +4 134 ..k
24 55 24 C D25.6 Centerpt 5.2 CNP 19.08 +.04 +27 4.6m 15
96 91 90 B B NH Centers
.6 CSFL 14.00 .15 +65 252 19o
9 24 9 D D3.9 CnElBras
EBR 1.58 .02 53 316 ..
12 24 14 D C+ 5.7 Centrais .9 EBRB 2.35 .02 83 12 ..k
35 23 43 E A 3.2 CntrlEuro
CETV 2.39 .09 16 335 ..o
.. .. 24 .. D+26.6 CentEur 5.0 CEE 19.25 .16 +70 18 ..
.. .. 23 .. D14.1 CentrlF
.1 CEF 10.37 +.10 +35 1.0m ..
51 16 53 C C 1.5 CntrlFedral CFBK 1.37 ... 80 5 34k
66 57 88 E B 11.7 CntrlGarden CENTA 11.24 +.92 37 80 18
68 57 86 E B+ 10.8 CntlGardn CENT 10.44 +.81 20 32 17
.. .. 31 .. E 46.7 CentGold
GTU 37.60 +.30 43 36 ..
80 81 79 C C+ 25.3 Centrst 2.1 r CPF 22.69 +.12 +79 709 17o
.. .. 43 .. C 22.6 CentSec
.7 CET 20.63 .06 26 17 ..
72 70 61 C B12.5 CtrlVal 2.1 CVCY 11.24 .03 85 1 22
13 56 8 .. B77.8 CentrusEnrg LEU 3.93 .01 70 9 ..k
35 77 3 B D31.8 CenturyAl r CENX 8.22 .09 +55 3.6m 3
73 67 77 B D 43.1 CtryBc 1.2 CNBKA 41.40 .30 67 2 10
68 65 76 D C 7.1 CenturyCsno CNTY 6.04 .11 30 22 54k
79 77 65 B C+ 22.0 CenturyComu r CCS 18.94 .26 54 48 17
13 25 15 D C 42.0 Century 7.7 CTL 27.93 .63 +149 14m 20o
16 65 17 .. D3.7 Cenveo
CVO 1.66 .05 21 467 ..
68 61 69 C D+63.7 Cepheid
CPHD 52.55 3.16 +3 719 99o
47 53 39 D C 2.6 Ceragon
CRNT 1.18 .03 50 77 ..k
9 40 2 E D5.2 Ceres
CERE 1.00 .00 37 141 ..
84 96 60 A E 75.7 Cerner
CERN 65.30 2.00 +118 4.6m 35o
14 3 12 .. E 10.9 CeruleanPh CERU 3.82 .13 64 41 ..k
42 4 82 E C 7.0 Cerus
CERS 4.98 .15 +121 1.8m ..
9 3 8 E E 1.4 CescaThera KOOL .61 .01 66 26 ..
61 44 71 B E 23.5 CEVA
CEVA 17.99 +.12 +48 199 52o
43 77 36 D C+ 8.8 Chamber 7.1 CSG 7.19 .07 3 1.7m 59o
53 77 21 D D 35.3 Changyou CYOU 22.18 .16 11 177 9o
46 47 42 E B 22.5 ChanlAdvisr ECOM 11.59 +.15 +149 418 ..o
36 10 55 D C+ 4.2 Chanticleer HOTR 2.16 .16 +3 294 ..k
30 9 50 E B+ 3.0 ChrlClvrd
CTHR 1.70 +.04 +140 60 ..k
86 63 82 A B+ 84.7 CharlesRvLb CRL 73.96 2.24 7 399 21o
86 63 89 A C NH CharlesSc .7 SCHW 35.10 .28 19 6.3m 36o
9 47 10 D D72.2 ChartInds
GTLS 26.68 +1.31 1 635 10o
40 2 81 E B+ 199 CharterCmm CHTR 187.3 1.30 +152 4.3m ..o
83 86 76 D B12.7 CharterFncl r CHFN 12.18 .21 35 22 32
86 81 70 B D 44.3 Chase
1.6 CCF 38.27 +.23 7 8 13
31 24 34 B E 31.6 Chatham 5.0 CLDT 23.98 1.00 +316 749 46
21 2 10 .. C+ 6.3 CheckCap CHEK 3.50 ... 99 0.2 ..
92 82 72 A B 88.5 Checkpoint r CHKP 81.25 .93 +15 1.8m 20o
12 13 12 D E 13.6 CheckpntSys CKP 8.21 .02 3 160 13o
89 88 84 B B+ 58.9 Cheesca 1.4 CAKE 56.57 1.60 +11 727 25o
95 82 81 A B36.67ChetahMb CMCM 24.43 .37 +37 2.0m 71
53 76 29 C D 24.1 Chefs'Wrhse CHEF 16.34 +.14 +27 113 25o
57 34 84 D B 8.9 Chegg
CHGG 8.45 .09 +148 1.8m ..o
50 2 87 E B 5.3 ChembioDiag CEMI 4.88 .12 +423 95 ..
86 84 95 B A152 Chemed .6 r CHE 151.2 .02 0 149 23o
94 87 82 A B34.5 ChemFncl 3.1 CHFC 33.54 .15 28 79 14
55 9 91 E D+9.5 ChemoCentryxCCXI 7.54 .44 46 83 ..
51 61 70 E C+ 31.1 Chemtura CHMT 26.89 +.04 15 429 30o
13 20 30 E D+85.0 CheniereEngy LNG 64.81 .17 +19 3.9m ..o
19 5 34 E D+26.1 Cheniere .4 CQH 21.90 +.70 18 116 ..
14 26 40 E E 34.6 Cheniere 5.7 CQP 29.85 .08 45 119 ..o
90 39 95 A A+29.7 Cheroke .7 CHKE 28.00 .48 50 50 24
29 22 34 B D20.2 CherryHi 12 CHMI 16.29 .03 58 11 22k
1 14 3 E E 27.2 Chesapk 4.3 r CHK 8.19 +1.16 +88 45m 16o
6 10 16 B E 9.6 ChspkGr 30 CHKR 5.94 +.65 +186 383 2
50 76 60 C D56.2 Chesapke 2.4 CPK 48.20 2.52 +67 114 17
52 55 44 B C 39.1 ChspkeL 5.2 CHSP 30.75 .36 16 302 31
48 29 64 D D+16.4 Cheviot 2.8 CHEV 14.10 .02 40 3 39
4 13 15 D E 129 Chevron 5.0 CVX 85.19 +1.16 +23 9.8m 13o
68 21 95 E .. 24.9 Chiasma
CHMA 24.60 +.28 76 156 ..k
84 95 74 B A65.4 ChcgoBrdg .5 CBI 51.78 .31 32 1.2m 9o
25 48 19 D D+36.5 ChcgoRi 2.9 CVR 25.20 +.19 7 1 13k
76 77 73 D B 17.5 Chicope 1.9 CBNK 16.95 +.23 97 0.1 45
43 66 35 D C 19.0 ChicosF 2.1 CHS 15.09 +.06 19 2.0m 21
48 67 60 D E 69.9 ChildrsP 1.0 PLCE 57.90 .82 1 309 17
60 61 36 A B17.0 Chimera 13 CIM 14.20 .02 +46 2.9m 5o
77 5 98 D A58.0 Chimerix
CMRX 53.16 4.27 +20 539 ..o
34 65 18 D E 6.8 ChinaAdvcd CADC 3.43 .03 76 1 ..
6 9 11 E D 2.7 ChinAutL
CALI 1.04 +.08 71 10 ..k
45 59 40 B D10.9 ChinaAuto CAAS 6.95 +.15 71 16 5
28 67 20 E D 4.9 ChinaBAK CBAK 2.52 .23 59 20 4k
99 92 98 A B+ NH ChinaBion CBPO 122.8 .62 +7 260 36o
73 41 93 B D 7.2 ChCBlood
CO 6.69 +.81 +572 2.1m 27k
27 14 19 B C 5.4 ChinaDign
STV 3.21 .04 87 55 10
58 96 17 A D22.0 ChinaDi 6.1 DL 13.09 .21 66 59 18
87 82 98 C C+ 50.7 ChinaEAir
CEA 41.77 .15 19 47 12
43 53 30 C B11.9 ChinaFnc
JRJC 4.51 .12 75 155 32o
.. .. 35 .. C 22.2 ChinaFu 1.6 CHN 17.62 .19 83 11 ..
44 71 53 B E 3.8 ChinaGr 5.1 CGA 1.98 .05 73 33 2o
16 28 6 B E 10.5 ChinaHGS HGSH 1.90 .02 68 11 3k
8 29 2 E D9.4 ChHousL
CHLN 1.22 .16 71 2 ..k
9 27 4 E E 7.4 ChnaInfo r CNIT 2.25 .05 68 112 56
54 53 73 D E 4.7 ChiJoJo
CJJD 2.39 .09 19 221 47k
70 81 50 A E 26.3 ChinaLi
1.8 LFC 18.15 .31 45 322 17
64 58 75 B C 31.0 ChinaLodng r HTHT 24.98 .09 +180 657 27k
47 5 78 B D+1.6 ChiMetRur CNR .96 .07 70 5 9k
33 25 65 D C 3.8 ChMnYnWd MY 2.80 +.09 41 448 10
43 38 53 C C 75.5 ChinaMb 2.6 CHL 64.12 .68 43 417 14
97 80 89 A B29.7 ChinaMbileACMGE 21.65 ... 42 256 13
9 21 23 E B5.3 ChinaNRes CHNR 2.10 +.01 91 0.9 ..k
67 63 79 D C+ 3.3 ChinaNepn r NPD 2.30 +.01 +50 243 ..
6 7 13 E C 3.2 ChNBorun BORN 1.05 +.03 +24 52 3k
11 19 23 D D+105 ChinaPe 3.9 SNP 74.30 .41 56 63 16
14 10 13 E D0.6 ChinaPhHn CPHI .23 .00 99 0.5 ..k
70 48 97 D B+ 7.5 ChinShgdaPk CPGI 6.99 +.03 91 1 19k
77 56 99 D C+ 64.7 ChinaSt .5 ZNH 51.95 +.47 60 38 36
9 17 19 E D+3.9 ChinaSunn CSUN 1.54 .02 85 13 ..
9 6 24 E C+ 1.6 ChinaTcF
CNTF .95 .02 57 132 ..k
25 43 27 D D+78.3 ChinaTel 2.0 CHA 54.40 .34 59 26 15k
28 56 22 E D 19.9 ChinaUn 2.1 CHU 13.70 .07 30 407 17
81 90 87 B B7.8 ChinaXD
CXDC 6.04 .03 +5 98 3o
20 12 23 E B 4.8 ChinaXiniya XNY 1.71 +.02 60 9 14
42 20 79 E B 5.8 ChnaYida CNYD 3.31 .09 +68 10 ..k
13 24 19 D C 19.9 ChinYuc 7.5 CYD 14.76 .04 46 20 5
5 10 16 E D2.4 ChinaZenix
ZX 1.06 +.15 +232 47 11k
29 33 21 D E 17.2 Chinacache r CCIH 9.96 +.12 68 94 99
14 3 13 D E 4.1 ChinaNet
CNET .90 .02 71 41 ..k
38 95 11 B E 25.3 Chipmos .9 r IMOS 15.69 .38 +14 203 8
97 97 85 A B+ 758 7Chipotle
CMG.749.6 8.17 31 406 45o
15 23 21 C C 1.7 ChiRecyE
CREG .80 +.01 13 43 2k
2 2 13 E C 6.5 ChiGerui
CHOP 1.18 +.04 71 13 ..k
57 54 61 C B32.9 Chunghwa 3.9 CHT 31.36 .22 +51 183 19o
23 57 30 .. E 65.3 ChoiceH 1.6 r CHH 48.80 .11 +180 497 23o
INVESTORS.COM

52-wk
Vol% Vol P

2 11 4 E E 11.2 ChrisBnk
CBK 3.20 ... 58 176 29
91 77 93 C B129 Chubb 1.8 r CB 125.4 .65 64 839 15o
88 81 86 A B 90.0 ChurchD 1.5 CHD 89.35 .14 +3 557 28o
88 41 94 C A143 Churchl .7 CHDN 139.7 1.21 +7 64 58o
97 95 96 B B+ NH 7Chuy'sHlgs CHUY 34.41 +.19 +140 511 40o
44 70 28 E C 4.2 Ciber
r CBR 3.17 .07 65 46 26
33 2 40 .. C 19.1 Cidara
CDTX 14.25 .03 50 32 ..k
84 50 91 .. A+26.5 Ciena
CIEN 23.92 .75 5 2.8m 33
92 82 94 B C+ 170 CIGNA
.0 CI 146.8 .75 24 2.8m 18o
24 17 39 C B+ 145 Cimarex
.6 XEC 112.9 +4.73 +78 2.0m 51o
57 73 50 B B91.8 Cimpress CMPR 68.07 .91 +158 1.2m 15o
38 18 83 .. C+ 4.2 CinciBell
CBB 3.87 ... 44 632 ..o
92 94 79 C B 56.0 Cincinnati 3.3 CINF 55.25 .30 33 426 17o
9 21 5 .. E 2.4 Cinedigm r CIDM .64 .01 66 210 ..k
66 66 51 B D45.7 Cinemar 2.7 CNK 36.70 1.51 +122 1.4m 21o
84 89 86 C B88.2
36 8 18 B C 18.0
23 44 20 C B75.7
94 97 80 A D 38.2
78 72 70 A C 30.3
55 68 61 D D+27.5
77 83 83 C B61.0
79 94 61 D C 9.5
78 83 78 D B28.7
85 81 73 C B+ 17.0
54 32 69 C C 23.0
50 34 56 D B+ 8.4
53 47 61 C D21.5
91 81 85 A A77.7
75 56 76 B C+ 52.3
86 78 74 B C+ 94.3
35 30 40 D C 13.8
1 20 2 D D26.1
81 96 57 C C 11.5
85 60 94 E A24.4
56 62 41 A C 68.7
3 21 6 D E 118
7 16 15 E D4.0
11 11 13 E B+ 10.5
45 58 41 E B61.5
7 11 11 C E 5.7
32 16 69 E B11.7
.. .. 12 .. E 19.4
.. .. 17 .. C 30.0
.. .. 14 .. C 25.8
95 74 96 C A20.3
90 93 86 B C 14.7
7 17 7 E E 9.5
23 35 31 D C+ 75.7
42 57 60 B E 58.2
32 3 76 .. C 13.8
1 3 2 D C 18.4
80 77 69 B C+ 14.3
84 58 87 A A+NH
1 29 2 E E 16.0
.. .. 67 .. C 15.7
.. .. 64 .. C 15.7
.. .. 61 .. B 12.9
58 2 95 E B102
64 30 88 D D 25.0
83 78 82 B B100
35 44 68 .. C 38.7
55 38 66 D C+ 42.2
76 64 66 A B 19.1
49 19 85 C C+ 12.5
26 81 16 B E 202
21 5 23 E D+8.6
53 4 75 B B64.4
31 18 26 B D+43.9
82 38 98 D A 5.7
81 77 68 D B11.9
14 7 20 .. B+ 15.7
85 76 77 B C 13.6
80 61 66 B B+ 45.0
99 85 98 B B+ 175
30 29 23 D C 112
85 54 89 C B+ NH
12 15 49 .. E 44.2
70 58 92 D D 5.7
66 60 57 A D+24.0
2 25 5 E E 8.6
28 12 41 B C+ 7.4
25 14 27 D C 40.5
14 4 9 E D 6.1
69 92 27 A D 52.5
99 93 90 A B+ 69.4
36 63 14 A E 47.2
.. .. 55 .. C 25.3
.. .. 13 .. D22.4
.. .. 42 .. C+ 27.2
.. .. 46 .. B13.9
.. .. 32 .. E 13.8
.. .. 51 .. B 47.0
.. .. 36 .. D+24.8
.. .. 53 .. C 13.0
.. .. 34 .. D+13.2
.. .. 44 .. D20.0
52 75 43 C D+68.5
67 3 99 D B 38.1
40 68 22 B B13.8
19 69 17 D E 65.5
70 55 63 B C+ 71.6
24 45 7 E E 2.7
50 59 27 A D+25.8
65 20 97 .. C+ 20.6
95 93 90 A B+ 47.8
.. .. 39 .. D5.1
.. .. 33 .. D2.9
.. .. 66 .. C 8.9
.. .. 66 .. C 10.1
.. .. 39 .. D 4.7
89 96 88 C D+9.4
51 48 38 A C 27.1
40 3 56 .. D+9.5
94 81 87 B B+ 33.5
.. .. 76 .. B+ 52.2
8 15 22 C E 29.0
32 46 35 C .. 31.2
33 41 38 C D+27.9
.. .. 73 .. B50.2
.. .. 54 .. D+47.3
.. .. 42 .. D20.1
95 79 96 B B+ 74.7
30 69 26 C C+ 29.7
38 23 18 E B 2.2
86 91 70 B C 65.0
Cintas
r CTAS 87.22 .39 14 472 26o
Cipher
CPHR 9.25 .29 +27 12 11k
Circor
.3 r CIR 47.42 +.64 +15 153 14
Cirrus
CRUS 29.53 .45 +50 2.2m 10o
Cisco
3.0 CSCO 28.21 .06 13 20m 13
CitiTrends CTRN 22.83 .44 46 56 28
Citi
.3 r C 58.10 .64 20 15m 14o
CitznsC .9 CZWI 9.10 .04 83 0.5 17
Citizens 1.5 CFG 26.65 .01 43 4.0m 17o
CitzenFrst CZFC 12.69 .05 90 0.4 9
Citizens 4.7 r CIZN 19.58 .44 86 0.4 13
Citizens
CIA 6.40 .20 38 71 ..
CitizNr 5.3 CZNC 19.75 .04 61 7 14
CitrixSys
CTXS 75.72 1.24 +8 2.2m 21o
CityHlg 3.5 r CHCO 48.10 .06 16 55 14o
CityNatl 1.6 CYN 90.05 +.35 +161 983 20o
CityOffice 7.9 CIO 11.95 .05 +580 242 ..
Civeo
26 CVEO 2.00 +.06 45 913 4o
Civista 2.0 CIVB 10.20 .15 76 0.8 10
CivitasSols CIVI 23.35 +.28 11 50 ..k
Clarcor
1.3 CLC 59.56 .04 15 195 19o
ClayWEgy
CWEI 36.74 +1.47 +8 246 ..
CleanDiesl CDTI 1.56 .08 85 141 ..
CleanEgyFuel CLNE 5.03 .65 +134 3.7m ..o
CleanHarbors r CLH 49.60 .04 +112 910 32o
CleantchSols CLNT 2.51 .24 +395 32 1k
ClearChannel CCO 9.21 .33 +22 194 99o
Clearbrg 10 CBA 11.75 .26 +120 432 ..k
Clearbr 8.3 CEM 20.61 .53 +138 517 ..k
Clearbrid 9 EMO 16.48 .35 +77 262 ..k
Clearfield r CLFD 19.49 .01 +4 74 60o
ClearOne 1.1 CLRO 12.72 .38 +49 31 13
ClearsgComb CLIR 3.44 .12 7 63 ..
ClrwtrPaper r CLW 56.74 .57 3 116 18o
ClecoCo 3.0 CNL 54.15 +.03 3 298 21o
ClevBioL
CBLI 3.87 .01 96 32 ..
CliffsNa 20 r CLF 2.88 +.23 32 5.4m 3o
Clifton 1.3 CSBK 13.85 .02 25 64 40
Clorox
2.6 CLX 119.4 +.45 +27 959 26o
CloudPeak
CLD 2.98 +.45 1 2.6m ..o
CloughGA 9 GLV 15.03 .19 46 13 ..
CloughG
9 GLQ 14.86 .16 66 17 ..
ClghGOp
9 GLO 12.28 .08 31 62 ..
ClovisOnclg CLVS 83.17 3.37 27 491 ..
Clubcorp 2.3 MYCC 22.72 .39 +26 681 49o
CMEGrp 2.1 CME 97.09 .80 22 1.1m 26o
CMSEnrgy 3.4 CMS 33.99 +.28 26 2.2m 19o
CNAFncl 2.6 CNA 38.84 .22 +4 112 14o
CNBFncl 3.8 r CCNE 17.59 .17 26 15 10
CNinsure
CISG 8.91 +.14 45 183 19
CNOOC 5.4 CEO 122.7 1.66 +18 209 5
Cnova
CNV 5.12 .06 +183 171 ..o
ConsTom .1 CTO 56.63 1.37 48 9 61
Coach
4.3 COH 31.56 .17 +4 4.2m 16o
CoastDistSys CRV 5.48 ... 41 13 ..k
CoastwyBnc CWAY 11.33 .17 98 0.1 99
CobaltIntl
CIE 8.56 +.55 +28 3.2m ..o
CobizFn 1.4 COBZ 12.66 .18 60 34 17
CocaCo 3.1 KO 41.92 .20 12 11m 20o
CcColaB .6 COKE 162.1 3.66 9 44 34
CocaCoF 2.8 KOF 74.85 .45 51 36 20o
CocaClEn 2.1 r CCE 53.39 +1.55 +290 9.5m 19o
CodeRebel CDRB 15.22 +2.53 +213 95 ..k
Codexis
CDXS 3.89 .26 +16 135 ..
CodrsVly 2.5 CVLY 20.92 .65 68 1 11
CoeurMining CDE 2.93 .04 +21 3.2m ..o
CoffeeHldg JVA 4.95 .04 51 18 82
Cogent 4.3 CCOI 29.14 1.84 +309 2.1m ..o
Cogentrix CGNT 1.65 +.03 68 11 ..k
Cognex .8 r CGNX 37.20 .31 +50 1.4m 21o
CognizantA CTSH 67.08 .26 +38 4.3m 23o
CohenSt 3.3 CNS 29.92 .29 22 105 18o
C&SLtPr 7.9 LDP 23.75 .06 +21 110 ..
Cohen&St 9 MIE 14.26 .12 +32 112 ..k
Cohen&St 8.4 PSF 24.55 .03 44 22 ..
CohenSt 7.7 RFI 12.54 .06 40 40 ..
CohSClo 8.9 FOF 11.73 .11 12 60 ..
CohStGRl 4.1 GRI 43.02 .14 14 6 ..k
CohStIn 7.6 UTF 20.96 +.02 +4 174 ..
CohStrQ 8.4 RQI 11.46 +.02 7 253 ..
CohStGl 10 INB 10.95 .20 +22 62 ..
CohStRE 8.3 RNP 17.91 .10 26 84 ..
Coherent
COHR 58.48 .31 +5 132 16o
CoherusBio CHRS 33.51 1.89 54 160 ..
Cohu
2.5 COHU 9.59 .01 18 163 8o
Colfax
CFX 40.00 +1.17 +67 1.8m 18o
ColgteP 2.2 r CL 68.65 .43 3 3.0m 23o
Collabrx
CLRX .52 +.02 69 29 ..k
Collectrs 7.1 CLCT 19.76 .06 36 15 20k
Collegium COLL 18.97 .61 24 69 ..k
Collier
.8 CIGI 47.28 +2.61 42 27 17
ColnHiI 6.6 CXE 4.56 .02 +39 103 ..k
Colonial
11 CIF 2.50 .02 21 36 ..k
MFSIntr 7.2 CMK 8.65 .02 60 19 ..k
ColInvG 5.4 CXH 9.52 +.04 82 8 ..k
ColMuni 6.7 CMU 4.18 +.00 30 43 ..k
Colony
CBAN 8.90 .03 +195 13 13
ColonyCap 6.5 CLNY 22.68 .08 16 933 16o
Colucid
CLCD 7.99 +.84 +60 84 ..k
Columbia 2.2 COLB 32.67 .38 53 116 18o
ColumLg .4 RPX 46.96 .90 65 1 ..
ColumPi 3.1 CPPL 21.53 .50 67 122 14o
ColumPi 1.8 CPGX 27.34 .06 +43 3.9m 34o
ColumPrp 5.1 CXP 23.67 .25 58 344 30o
ColSelLgCpGr RWG 48.85 .18 56 0.4 ..
ColSelLgCpVl GVT 44.54 .42 +180 1 ..
ColmbiaSe 10 STK 17.31 .29 15 54 ..
Columbia .9 COLM 66.37 +.40 +88 273 33o
ClmbMckn .7 CMCO 21.91 .01 33 51 12o
CombiMxrs CBMX 1.36 .11 +207 73 ..
Comc 1.7 r CMCSA 58.76 1.05 +194 38m 18o

52-wk
Vol% Vol P

86 91 72 B D64.7 Cmcst 1.7 CMCSK 58.83 .86 +125 7.1m 18o
59 62 56 B D 53.5 Comerica 1.8 CMA 47.27 .28 16 1.8m 15o
97 92 98 D A+NH Comfort
.9 r FIX 29.23 .22 +48 457 32o
14 11 39 E D 12.4 CommSys 6.2 JCS 10.29 .03 +23 10 ..
15 23 20 E E 3.6 CommandSec MOC 1.68 .06 54 11 16
75 60 80 B B48.7 ComercB 1.9 CBSH 47.32 .32 41 351 17o
65 37 49 B .. 14.3 ComrcUnBnc CUBN 13.76 .11 45 2 18
60 99 56 E D+18.7 ComcrlM 3.0 r CMC 16.11 +.32 39 773 9o
33 72 20 C B9.5 ComVehicl CVGI 5.20 .30 +96 267 11
82 83 86 B D65.0 CommtyHlth CYH 56.86 +.04 +4 1.7m 13o
76 48 86 B B32.5 Commscope COMM 31.17 .37 53 595 16o
8 2 18 .. E 30.7 CommsSl 2.1 CSAL 21.34 +.11 +22 1.2m 99o
84 75 85 C B5.2 CmtyBnkrs ESXB 5.04 .05 90 4 15
72 56 74 B B40.5 CmtyBkSy 3.1 CBU 38.23 .32 49 79 16
82 79 81 C B23.8 Commnity 1.7 TCFC 22.90 +.12 89 0.7 15
16 2 38 .. E 20.5 CommHlthTr CHCT 18.35 .38 82 11 99
80 60 70 B A37.6 CmtyTrst 3.5 CTBI 35.06 .16 20 28 13
63 31 76 C B 11.8 ComntyOne COB 10.88 ... +783 92 20
31 33 20 C B56.2 Commvault CVLT 37.66 .59 41 334 34o
48 24 77 E B+ 23.9 CompCer 1.4 CCU 22.84 +.91 +7 140 30k
5 9 13 D C 9.8 CmpDeSn 1.7 SBS 4.74 .13 32 1.5m 11
19 47 4 A E 8.3 CompEnr 10 CIG 2.54 .13 10 3.8m 2
58 49 54 B B18.6 Compass 8.5 CODI 16.91 +.31 +27 130 3o
.. .. 59 .. D 42.8 CompEmp 1.6 CIZ 35.56 .25 73 2 99
.. .. 70 .. B 38.0 ComEm50 1.0 CFO 37.29 .29 36 14 ..
.. .. 72 .. B 38.0 CompEm5 1.2 CFA 37.43 .05 85 0.2 ..
.. .. 68 .. D+40.4 CmpEmpD .8 CSF 38.32 .29 +14 4 ..
.. .. 65 .. B 37.9 CompEmE 2.6 CDC 36.28 .10 +33 14 ..
.. .. 66 .. .. 35.3 CompUsLg100 CDL 35.10 .12 52 1 99
51 79 36 A D95.7 Compass 3.3 CMP 80.54 +.01 32 198 14o
8 43 5 D E 51.5 Companh .8 CBD 19.96 .89 +45 910 9x
15 77 3 E D+5.3 ComphSi 5.1 SID 1.18 .04 28 1.7m 23
21 2 19 D D+10.0 Compgn
CGEN 5.79 .29 5 146 ..o
25 37 20 B D 65.3 CmptrPr 5.5 CPSI 46.23 +.32 +56 148 18o
52 34 66 C C 73.3 Compute 1.4 CSC 63.54 1.87 +51 1.4m 13
16 25 14 D D+14.4 Computer 3.6 CTG 6.70 .15 24 85 11o
78 83 50 C B12.7 CompxIn 1.8 CIX 11.16 .74 +122 2 15
93 82 95 A B62.17ComScore SCOR 60.52 1.24 +44 361 34o
7 35 7 E C 1.6 ComstkMing LODE .58 +.02 36 114 ..
1 21 1 E E 25.7 Comstck 31 CRK 1.59 +.40 +64 3.8m ..o
22 48 28 D C+ 40.7 Comtch 4.2 CMTL 28.50 .04 3 78 18o
18 5 28 E D+26.5 Comverse
CNSI 19.46 +.19 33 163 ..
37 80 27 D D+53.5 ConWay 1.6 CNW 38.18 .33 45 617 16o
85 62 92 C A+45.5 ConAgra 2.2 CAG 44.97 +.22 25 2.9m 20o
24 21 15 .. D11.7 ConatusPhrmCNAT 4.63 +.32 31 130 ..o
74 40 95 .. B18.7 ConcertPhrm CNCE 17.00 .25 +21 289 42o
19 20 36 C C+ 143 ConchoResrce CXO 109.0 +3.01 +82 2.9m 40o
97 77 83 A .. NH Concordia
CXRX 78.22 3.59 42 4 99k
36 47 14 C D8.3 ConcMed
CCM 5.28 .12 81 16 16
26 16 24 C D8.1 ConcrCp 8.8 CCUR 5.44 .02 65 7 19
17 49 17 E D3.7 CondorHosp CDOR 1.70 .01 27 5 ..k
31 61 9 A E 32.4 ConeMid 6.2 CNNX 14.19 +.60 +34 126 13o
66 17 97 D .. 26.9 Conformis CFMS 25.53 .25 43 387 ..k
67 41 90 D C 60.7 Conmed 1.4 CNMD 56.08 1.10 42 84 32o
94 94 82 A B22.6 Connect 1.4 CNOB 21.33 .08 56 56 16
44 56 31 .. B14.4 Connecture CNXR 8.59 .35 +18 107 ..k
57 43 74 C D+46.6 Conns
CONN 32.56 +.21 +10 829 24
4 16 13 D E 81.9 Conocph 5.9 COP 50.28 +1.16 +65 12m 28o
41 48 30 B D+28.8 ConsolC 7.9 CNSL 19.62 .45 +29 265 26o
1 17 3 E E 42.3 ConsolE .3 r CNX 14.29 +.39 +22 7.5m 42x
47 55 66 C C 72.3 ConsEdi 4.1 ED 63.72 +.31 +19 2.8m 16
56 80 71 D C 13.8 ConsWtr 2.5 CWCO 11.89 +.08 34 125 20
48 95 17 A E 43.2 Constant r CTCT 24.90 .60 46 319 20o
6 21 2 .. E 30.4 ConstellmA CSTM 5.89 2.45 +641 7.6m ..o
94 92 89 A ANH Constela 1.0 STZ 124.2 +.83 +28 1.3m 26o
91 87 89 A BNH Constel
.9 STZB 124.0 +3.21 57 0.3 30k
75 96 26 A C+ 8.0 CnsmrPrt
CPSS 5.61 .15 73 60 5o
18 15 31 D C+ 24.0 ContainerStore TCS 16.69 .46 39 139 53o
2 9 2 D E 41.7 Contango r MCF 8.81 +.26 10 234 ..
85 77 82 C C 24.2 ContinntlBld CBPX.20.46 .14 28 235 25o
20 50 10 B D80.9 ContintlResrce CLR 34.61 +2.60 +171 9.2m 17o
53 37 70 .. D6.2 Contrafect CFRX 4.54 .16 40 31 ..k
70 21 93 .. B+ 5.8 Contravir
CTRV 4.83 .14 89 12 ..k
53 82 13 B C 16.8 Control4
r CTRL 8.54 +.17 19 244 17o
83 79 79 B B 26.6 Converg 1.4 CVG 23.50 .60 +75 1.2m 13o
73 66 70 B D190 CooperC .0 COO 175.1 3.43 31 271 25
59 74 72 C C+ 43.9 CooperT 1.2 r CTB 35.60 +.97 +129 1.2m 12o
66 55 79 D B+ 66.1 CooperStdrd CPS 64.19 +.24 +17 60 18
34 52 12 B E 152 CopaHld 4.4 CPA 75.84 .02 32 304 7
77 69 66 A B 38.5 Copart
CPRT 35.98 .37 63 193 22o
20 2 8 .. C 4.3 CorbusPhrm CRBP 2.00 .19 +15 165 ..k
66 35 96 D D7.7 CorceptTh CORT 5.25 +.34 +59 612 ..o
47 53 44 D E 4.7 CordiaBanc r BVA 3.72 .07 98 0.1 ..
26 39 30 B C 160 CoreLabs 1.9 CLB 114.0 +4.34 +46 863 24o
64 83 76 D B71.5 CoreMrk .8 CORE 62.64 2.43 +142 321 34o
81 93 80 B C 29.0 CoreMldng CMT 18.10 .72 77 31 12
90 98 83 B D 42.3 CoreLogic r CLGX 38.20 .78 41 440 21o
33 29 24 A C 8.3 CorEnrgyI 9 CORR 5.94 +.04 +145 1.9m 22
90 98 87 B B 51.37Coresite 3.5 COR 48.34 .84 +50 317 61o
19 5 30 D E 4.6 CorindusVasc CVRS 3.42 +.01 76 41 ..k
52 13 98 .. D+16.3 CoriumIntl CORI 12.10 1.23 +999 1.3m ..
45 39 80 .. E 10.4 CorMedix CRMD 3.27 .17 59 379 ..
67 3 85 D A+43.3 Cornerstone CSOD 35.74 2.29 +60 952 ..
.. .. 26 .. E 24.8 Cornrst 23 CLM 18.98 .21 47 94 ..
.. .. 24 .. E 27.2 CrnstTo 21 CRF 18.47 .60 +63 128 ..
35 60 25 B E 25.2 Corning 2.6 r GLW 18.26 .11 19 8.6m 11o
24 39 36 D D18.4 Corpban 13 BCA 14.93 +.07 +45 88 8k
40 77 22 C E 30.9 CorpOff 4.8 OFC 23.00 +.14 +30 1.3m 67o
51 79 39 B D42.3 Corrctns 6.4 CXW 33.75 .56 +135 1.3m 16o
39 32 37 B C 41.8 Corvel
CRVL 33.16 +.21 22 40 25
1 11 5 D E 14.8 CosanA 2.5 CZZ 4.33 .07 +47 1.8m 7
13 38 11 E E 2.9 Cosi
COSI 1.25 .17 +138 342 ..k
26 51 17 A E 23.8 Costsma 7.3 CMRE 15.79 .40 +60 188 9o
60 35 80 B D223 CostarGrp CSGP 194.6 3.40 11 151 87o
71 86 74 C C+ 156 Costco 1.1 r COST 146.4 .45 0 1.9m 28o
84 21 96 C A 11.9 Cott
2.1 COT 11.34 .09 +19 804 21o
84 80 95 C C 32.77CotyA .7 COTY 27.98 .34 45 1.0m 29
14 17 7 E C 1.3 Counterpath CPAH .43 +.03 99 0.3 ..
31 43 25 D C 7.8 CntryStylCkg CCSC 4.63 +.04 52 8 14k
23 21 15 E E 20.1 Coupns.com COUP 10.25 +1.05 +248 2.2m ..o
45 77 30 C D13.3 CousinsP 3.2 CUZ 9.87 .13 2 2.3m 44x
16 18 37 E C 25.4 Covanta 5.1 CVA 19.76 .07 11 793 99o
67 99 85 C E 36.8 CovenantTr CVTI 24.82 +.80 9 255 10
55 28 91 E A5.3 Covisint
COVS 2.77 .16 56 182 ..k
72 30 88 B B6.6 CowenGpn COWN 5.57 .09 46 903 15o
26 36 26 D B12.8 CPIAero
CVU 9.30 +.30 +87 19 13
12 11 15 D C+ 17.9 CraftBrwAll BREW 8.82 2.06 +755 421 99o
30 56 24 B C 71.4 Crane
2.5 CR 52.91 +.03 11 259 12o
23 13 23 C C+ 9.1 Crawfor 4.3 CRDA 6.56 .08 38 18 15
18 10 16 C C 11.0 Crawfor 2.9 CRDB 6.79 .05 38 21 20
36 62 16 C D 35.8 Cray
CRAY 23.21 .35 10 214 18o
39 70 25 A E 170 Credico 1.7 BAP 131.0 .25 23 199 12
97 95 95 A B+ 277 CreditAcpt CACC 232.2 6.01 49 58 17o
.. .. 35 .. D 3.6 CrSuis
8.6 CIK 3.03 ... +7 144 ..
.. .. 82 .. B133 CrdSusFiLgCp FLGE 126.4 3.44 33 3 ..
78 65 84 B B30.0 CreditSu 2.6 CS 28.98 .18 46 757 12o
.. .. 15 .. E 37.0 CrdXlCu 5.9 MLPN 24.43 .32 +66 181 ..o

6 6 6 66
.. .. 28 .. E
.. .. 75 .. B
.. .. 58 .. E
.. .. 24 .. E
.. .. 25 .. E
9 18 14 C E
13 41 4 B E
3 4 4 CE
5 23 7 D E
52-wk
Vol% Vol P
CrdXlGd 11 GLDI 10.73

CrdXlLgSh CSLS 27.12
CrdXlMrAr CSMA 19.43
CrdXlSl 13 SLVO 10.09
CredtSw 11 DHY 2.47
Cree
r CREE 25.30
CrescntPt 14 CPG 14.46
14.9 CrestEqt 14 CEQP 3.67
22.9 CrestMds 17 CMLP 9.48
13.8
27.4
20.5
14.9
3.2
50.6
41.5
+.08 63 8 ..
.02 +611 14 ..
.02 95 0.1 ..
+.06 +76 38 ..
.02 9 375 ..
+.39 16 1.6m 20
+.46 +67 889 14
+.30 +72 1.2m 61o
+.63 +148 1.8m ..o
15 16 37 E C 15.2 Cresud
CRESY 11.08 .01 65 29 ..
92 97 91 A B 57.37Criteo
CRTO.47.17 .64 +8 800 39o
59 12 85 D B+ 16.2 Crocs
CROX 14.92 .11 33 855 49o
91 77 95 C A13.5 CrossCntry CCRN 13.13 +.57 +30 241 57o
4 24 6 B E 33.0 CRT
14 CRT 13.55 .84 +157 56 5
19 21 22 D D40.9 CrossAme8.0 CAPL 27.40 +.01 22 202 ..
6 4 4 .. E 3.1 CrossrdsSys CRDS 1.24 +.06 28 62 ..
66 85 60 C B89.4 CrownCs 4.0 CCI 82.04 .21 10 1.8m 55o
68 59 66 B B8.8 Crowncr 4.0 CRWS 8.06 .03 +68 13 13k
52 60 66 B D 57.1 CrownHldg
CCK 51.25 .16 51 345 15o
98 98 94 A A 5.3 CrwnMdia CRWN 4.64 .44 +224 335 16
45 21 66 D C 12.3 Cryolife 1.1 CRY 10.69 .28 60 36 76o
53 19 96 .. .. 3.3 Cryoport
CYRX 2.90 +.05 80 50 ..
56 28 72 E B1.0 CrystalRk CRVP .78 .08 +120 58 ..
78 64 85 C B+ NH CSGSys 2.1 r CSGS 32.67 +1.98 +295 779 14o
41 72 30 B C 38.0 CSX
2.4 r CSX 30.43 .33 9 7.1m 15o
56 80 45 B C+ 38.6 CTWtrSe 3.1 CTWS 33.72 .17 23 25 17k
87 45 94 B B87.6 Ctrip
CTRP 77.47 2.03 43 1.7m 99o
59 73 70 C D+19.6 CTS
.8 CTS 18.85 ... 25 67 18
67 41 87 C B 26.4 Cubesma 2.5 CUBE 25.95 +.20 1 1.2m 99
32 24 45 D B55.7 Cubic
.6 CUB 46.25 +.33 +95 238 31
70 72 45 A D 82.0 CullenF 3.0 r CFR 71.42 .84 +22 647 15o
95 89 95 B B+ 33.6 Culp
.8 CFI 29.92 .61 64 38 19
45 7 73 C D7.8 CumbPh
CPIX 6.00 .01 43 13 54
27 51 33 B E 151 Cummins 3.1 CMI 127.2 .66 26 1.1m 14o
5 10 4 D D5.3 Cumuls
CMLS 1.46 .07 15 736 48o
51 2 95 E B 3.8 Curis
CRIS 2.74 .34 14 884 ..o
.. .. 36 .. C 132 CurrshrsEuro FXE 107.3 +.22 69 235 ..o
.. .. 31 .. E 94.0 CurrShA 1.8 FXA 73.49 .08 89 5 ..o
.. .. 54 .. B 166 CurrShBrt
FXB 152.1 .80 +26 30 ..o
.. .. 32 .. E 91.9 CurrShC
.2 FXC 75.82 +.48 57 22 ..o
.. .. 55 .. D+81.8 CurshrsChin FXCH 79.00 .02 40 0.3 ..
.. .. 36 .. B 95.8 CurrJpn
FXY 77.85 +.10 +26 158 ..o
.. .. 32 .. D 145 CurrShS
.2 FXS 113.0 .47 +40 0.7 ..
.. .. 42 .. D115 CurrShSws
FXF 98.92 .14 81 2 ..o
56 66 49 C B77.6 CurtsWr .8 r CW 67.25 .23 26 170 18o
.. .. 8 .. D9.0 CushTRt 6.6 SRV 3.20 ... +27 267 ..k
.. .. 16 .. E 30.0 CushingR 9 SZC 17.76 +.08 +11 24 ..k
.. .. 4 .. E 19.6 CushingRo 12 SRF 3.68 +.06 +62 119 ..k
94 88 87 A B29.77CustmrsBnc CUBI 25.37 +.15 24 160 14o
82 36 91 D A16.4 Cutera
r CUTR 14.90 .09 7 112 ..o
.. .. 45 .. B20.2 CutwaterSe 5.3 CSI 18.75 .10 25 14 ..
80 52 83 A C 18.4 CVBFncl 2.7 CVBF 17.73 .09 52 249 20o
29 33 23 D B 17.0 CVDEquip
CVV 10.48 +.08 50 10 ..k
75 75 65 C D 29.7 Cvent
CVT 27.08 .54 +25 276 99
75 63 92 D E 10.9 Cyanotech CYAN 7.95 .09 55 3 ..k
99 99 96 A B 76.47CybarkSftw CYBR.58.64 1.27 30 1.9m 91
85 88 63 A C+ 76.5 Cyberonics CYBX 58.74 1.65 48 178 24
3 10 5 D E 12.8 Cyberoptic CYBE 5.13 .46 +164 48 ..
21 23 6 E D3.7 Cyclacel
CYCC .58 .01 42 120 ..
22 25 5 .. C+ 13.4 Cymabay
CBAY 2.84 .11 45 140 ..k
50 2 83 .. .. 18.5 Cynapsus CYNA 15.82 .38 28 82 ..k
89 76 95 C D 43.0 Cynosure CYNO 38.73 .94 +23 270 36o
5 15 7 D D+25.8 Cypress 15 CELP 10.54 .69 +21 51 ..k
39 22 41 A D16.3 Cypress 4.0 CY 11.11 .09 26 5.8m ..o
29 44 12 E C+ 3.6 Cyren
CYRN 1.65 .40 +260 425 ..k
38 9 77 D C+ 32.9 CyrusOne 4.1 CONE 30.40 .01 14 640 ..o
86 77 96 B B 74.7 CytecInd .7 r CYT 73.94 .26 +43 1.3m 24x
60 17 95 E C+ 8.6 Cytokinet
CYTK 7.00 +.08 +112 666 ..o
10 16 10 E E 2.2 Cytori
CYTX .41 .01 39 1.1m ..
11 2 22 .. E 15.2 Cytosorbents CTSO 6.52 .30 +99 203 ..
26 28 15 E E 5.4 CytRx
CYTR 2.54 .08 +18 1.0m ..o
D
88 31 98 D A+44.8
26 91 8 C D56.9
75 77 64 C A 38.8
20 3 32 D C 20.4
52 55 42 B D 11.5
76 77 78 B B9.3
76 72 90 B D3.7
87 78 85 C A30.0
62 39 99 E C+ 5.0
75 85 61 B B39.6
54 62 56 D A92.3
.. .. 46 .. D 16.0
45 16 73 B C 38.2
23 63 11 B D83.2
63 72 66 D B+ 280
11 25 4 D D 2.6
71 77 60 C B13.9
23 40 24 C E 23.9
82 71 82 B A92.9
66 81 73 C B6.7
11 26 11 D C 48.2
57 52 43 D B1.4
87 76 91 C B+ 75.6
21 47 17 B C 19.9
15 11 24 C D 3.8
18 62 6 C E 13.7
4 2 8 E D3.8
15 35 10 E D13.5
95 69 97 A A 40.1
24 41 5 .. .. 30.0
86 69 72 B B 85.2
2 14 7 E E 12.5
21 9 49 D D+9.2
.. .. 43 .. D+15.1
.. .. 41 .. D 10.4
.. .. 46 .. C 14.2
.. .. 49 .. C+ 13.7
90 79 97 B C 63.2
42 37 81 E C+ 19.7
51 48 30 B C+ 99
57 42 75 C B98.2
12 26 5 D D6.3
11 31 11 C C 0.3
43 65 14 C B 26.0
47 2 93 .. C 17.3
.. .. 34 .. D+12.9
21 44 3 D E 2.8
48 61 62 C D+48.5
42 35 71 D D41.2
55 46 66 B C 90.6
93 94 75 B B51.1
80 77 90 E B15.4
34 34 52 C C 21.5
6 2 1 .. E 38.3
DBVTech
DBVT 41.97 1.12 68 76 ..k
DCPMids 11 DPM 26.85 .64 +70 919 10o
DCTIndu 3.2 DCT 34.51 +.10 0 889 33
DDR
4.2 DDR 16.26 +.17 +61 6.3m ..o
DHIGrp
r DHX 8.06 +.08 39 184 17o
DHTHld 7.8 DHT 7.68 +.13 10 1.3m 11o
DLHHldngs DLHC 2.73 ... 73 9 4
DNBFcl 1.0 DNBF 27.13 .31 56 5 15
DSHealthcr DSKX 3.06 .30 61 264 ..k
DSW
2.4 DSW 32.97 .33 +65 2.0m 17
DTEEner 3.7 DTE 79.89 +.68 13 997 17o
DTFTxF 5.7 DTF 14.83 .03 81 3 ..
DTS
DTSI 29.45 .20 35 81 20
DXPEntrp r DXPE 36.23 +.33 10 106 9
DailyJrnal
DJCO 203.5 +1.10 93 0.4 99k
DakotaPlns DAKP .85 +.02 66 30 ..k
Daktron 3.5 DAKT 11.58 +.01 33 121 24
DanaHlg 1.3 DAN 18.53 .12 +22 2.3m 8o
Danaher .6 DHR 91.57 .69 59 1.7m 23o
Danaos
DAC 6.19 +.08 9 19 6
DagoEnergy DQ 17.06 +.18 21 74 9
DARA
DARA .83 +.01 45 155 ..k
DardenR 3.1 DRI 70.80 4.11 +80 2.8m 26o
DarligIngrds DAR 12.58 +.03 11 1.7m 14
DataIO
DAIO 2.68 .11 +188 35 19
Datalink
DTLK 6.48 .07 8 80 9o
Dataram DRAM 1.51 .05 61 28 ..k
Datawatch DWCH 5.29 .11 +97 148 ..o
Dave&Buster PLAY 38.80 .86 52 290 38
DavidsTea DTEA 14.70 .20 66 160 ..k
DaVita
DVA 81.14 +.65 +50 1.5m 19o
DawsonGeo DWSN 4.18 +.14 53 29 ..k
Daxor
1.5 DXR 6.47 +.07 86 6 5k
DEInvCO 5.3 VCF 13.48 +.02 63 3 ..
DEInv
6.6 DDF 9.54 .11 72 6 ..k
DEInvMN 4.8 VMM 13.23 ... +24 18 ..
DelaNatl 6.1 VFL 12.74 .04 92 0.9 ..
DealerTrack TRAK 62.11 ... 67 618 41
DeanFds 1.6 DF 17.66 .52 13 1.6m 99
Deckers
DECK 70.74 1.01 38 521 16o
Deere
2.5 DE 95.60 +.08 41 1.6m 13
DehaierM DHRM 1.70 ... 63 12 9k
DejourEnergy DEJ .12 +.00 58 168 ..
DelFrisco's DFRG 15.33 .17 17 295 18o
DelTaco
TACO 14.64 .63 26 143 ..o
DEEnhG 8.5 DEX 10.61 .06 15 42 ..k
Delcath
DCTH .50 ... 51 333 ..o
DelekLog 5.4 DKL 40.84 +.61 +24 61 15o
DelekUS 1.7 DK 35.08 +.46 +15 1.1m 12o
DelphiA 1.3 r DLPH 77.37 .12 22 2.1m 15o
DeltaAir 1.2 r DAL 46.04 .26 42 6.5m 12o
Delta
DLA 14.18 +.14 13 9 20
DeltaNG 4.0 DGAS 20.04 .11 78 2 22k
DeltaTech DELT 1.99 .61 41 13 99

52-wk
Vol% Vol P

40 29 64 D C 70.3 DelticT
.6 r DEL 65.58 .09 +28 46 67
70 74 63 A C 69.8 Deluxe
1.9 DLX 63.71 .65 +42 457 14o
33 21 48 E B11.8 DemandMed DMD 5.72 +.05 65 38 ..
53 17 73 C D 75.9 Demandwre DWRE 60.51 1.09 +122 998 ..o
1 20 2 D E 17.2 DenbryR 7.0 DNR 3.57 +.46 +186 33m 4o
13 44 5 E D1.4 DenisnMngn DNN .50 ... 38 377 ..o
95 84 94 A B+ 12.8 Dennys
r DENN 12.38 .14 7 619 29o
76 64 81 C A57.1 Dentsply .5 XRAY 55.73 .71 22 546 21o
84 33 98 C B 33.7 Depomed DEPO 30.01 .83 41 1.2m 78o
35 20 22 E A10.0 DermaSci
DSCI 6.75 .26 65 68 ..
75 13 97 E A 25.2 Dermira
DERM 24.43 +2.35 +999 1.9m ..k
77 56 85 C B17.4 DescSys
DSGX 17.00 .34 +9 49 80k
47 65 37 E B5.6 DestinatnXL DXLG 4.72 .09 71 29 ..
13 12 14 D D+20.2 DestMtr 7.6 DEST 10.51 +.15 +17 189 ..o
18 29 32 E E 2.3 Deswell 7.8 DSWL 1.79 .01 83 4 ..k
55 35 76 E B 36.3 Deutsch 2.4 DB 33.94 .12 49 1.1m 29o
.. .. 53 .. C+ 8.5 DeuGlbH 6.7 LBF 8.06 .01 62 6 ..
.. .. 47 .. D+15.0 DeuHiIn 7.3 DHG 13.98 .10 +148 127 ..
.. .. 35 .. C 9.2 DeuHiIn 7.4 KHI 8.28 .09 +14 52 ..k
.. .. 32 .. C 9.3 DeMltiM 6.9 KMM 7.81 .03 36 36 ..k
.. .. 39 .. D+14.3 DeuMuni 6.6 KTF 12.65 .01 34 53 ..k
.. .. 35 .. E 12.7 DeuStrat 6.3 KST 10.95 .01 +8 13 ..k
.. .. 39 .. D14.8 DeuStrat 7.2 KSM 12.84 +.02 38 12 ..k
.. .. 89 .. D55.2 DeuXCsi .3 ASHR 39.65 .59 55 1.9m ..o
.. .. 92 .. D76.6 DeuXCsi .1 ASHS 48.39 .65 91 23 ..
.. .. 63 .. .. 25.4 DeuXJpxNik JPN 25.00 ... 98 0.2 99
.. .. 34 .. D 29.3 DeuXMA 8.0 DBAP 24.90 .44 88 1 ..k
.. .. 55 .. C+ 27.7 DeuXAll 9 DBAW 25.67 .18 40 13 ..
.. .. 13 .. E 16.8 DeuXMBz 27 DBBR 10.02 .05 64 3 ..k
.. .. 78 .. E 50.9 DXMscCh .9 CN 37.36 .47 43 4 ..
.. .. 71 .. B 31.4 DeuXMsE 6.0 DBEF 29.79 .11 +16 4.6m ..
.. .. 31 .. D23.7 DeuEM 3.8 DBEM 20.05 .14 19 131 ..k
.. .. 81 .. C 30.8 DxMsEur 7.8 DBEZ 28.94 .01 80 3 99
.. .. 68 .. C+ 30.4 DeuXMsE7.4 DBEU 28.29 .01 47 568 ..o
.. .. 68 .. B 29.8 DeXGerm 12 DBGR 26.43 .05 89 20 ..k
.. .. 78 .. C+ 45.0 DeuXMsc 11 DBJP 42.84 .20 53 194 ..k
.. .. 35 .. C+ 27.1 DeXMex 11 DBMX 23.08 .10 +713 32 ..
.. .. 35 .. D25.8 DeXSKorea DBKO 21.96 .47 71 53 ..
.. .. 59 .. E 27.6 DeXMuni 3.0 RVNU 25.61 +.04 73 0.6 ..
.. .. 45 .. C 25.6 DXSpHdG 1.6 DBIF 23.80 .25 89 0.1 99
7 12 13 B E 76.7 DevonEn 2.0 DVN 48.30 +1.35 +78 5.9m 15o
12 26 17 C E 49.6 DevryEduc 1.2 DV 29.41 .37 33 502 11
3 44 1 .. E 13.7 DexMedia DXM .32 .08 31 548 ..o
82 34 98 D B+ NH DexCom
DXCM 93.31 +7.36 +287 3.7m ..o
89 99 31 A .. 8.5 DHXMedia DHXM 6.56 +.08 87 0.4 18k
73 90 60 B C+ 124 Diageo 3.0 DEO 113.8 .11 39 569 17o
82 71 85 D B+ 33.7 DimdFds DMND 32.23 +.28 32 195 30o
94 96 93 A C 209 DiamHill
DHIL 192.1 +1.30 27 8 16
.. .. 63 .. C 24.7 DiaHilVl500 DHVW 24.22 .20 +3 7 ..
3 26 8 C E 47.3 DiamndOf 2.2 DO 22.32 +1.37 +65 3.3m 7o
63 77 45 A C 35.4 DiamondRs r DRII 27.90 .88 +58 731 19o
27 9 48 B C 86.8 Diamondbck FANG 70.48 +2.11 +61 2.0m 37o
44 77 32 B E 16.0 Dmndroc 4.1 DRH 12.22 .08 +6 2.4m 14
16 12 24 D E 2.9 DianaCo .5 DCIX 1.88 +.01 4 93 62o
27 2 61 E A11.0 DianaShpg
DSX 7.54 +.04 31 356 ..o
19 3 14 .. D27.3 DicernaPhrmDRNA 11.12 .42 48 102 ..
65 82 61 B D+60.3 DicksSp 1.1 DKS 50.00 2.00 +60 1.7m 17
51 46 66 C C 39.0 Diebold 3.3 DBD 35.09 +.19 28 537 20o
79 77 79 D B 10.8 Digi
DGII 9.83 .16 64 25 89
54 5 97 E B49.3 Digimrc 1.1 DMRC 39.57 .42 4 98 ..
53 14 81 C D5.5 Digirad 4.8 DRAD 4.18 .10 56 16 23k
34 23 69 E C 33.6 DigtlAlly
DGLY 9.28 .65 +51 291 ..k
5 23 12 E E 2.5 DigitlPwr
DPW .76 +.01 49 13 ..k
63 97 50 C C 75.4 Digital
5.2 DLR 65.20 +.19 +6 1.6m 32o
20 4 13 E D+6.5 DigitalTurb APPS 2.53 .03 +5 480 ..
26 33 19 D C 35.9 DigitlGlobe r DGI 23.50 +.57 +21 674 99o
33 86 22 C E 144 Dillards .2 r DDS 100.3 .46 31 375 12
79 56 80 B B18.0 DimeCty 3.3 DCOM 17.23 .01 37 82 13
90 87 76 A B114 Dineequ 3.4 r DIN 102.2 2.03 +11 165 18o
24 52 21 C D30.7 Diodes
DIOD 21.77 .24 27 134 15
63 4 95 .. B 17.1 Dipexium DPRX 15.07 .64 +9 38 ..k
98 80 99 B A52.37DiplomtPhr DPLO 47.33 .42 14 577 99o
.. .. 29 .. B47.2 Direxn20Bear TMV 29.11 .76 53 437 ..o
.. .. 64 .. B 113 Dirxn20Bull TMF 78.52 +1.96 32 146 ..o
.. .. 65 .. D+52.0 Direxn710Bl TYD 45.17 +.45 86 0.6 ..
.. .. 42 .. D+21.7 Direxn710Br TYO 17.51 .09 90 1 ..
.. .. 73 .. B73.3 DXAlCp 1.0 KNOW 71.91 .68 53 9 ..
.. .. 58 .. C 34.6 DXBdMkBr1xSAGG 33.04 +.09 +217 2 ..
.. .. 2 .. E 345 DirexBzlBll3 BRZU 31.85 2.01 +61 162 ..o
.. .. 94 .. .. 60.9 DxCsiChnBr CHAD 47.37 +.23 48 216 99
.. .. 28 .. C 42.3 DxDvMktBr3x DPK 25.94 +.36 87 2 ..o
.. .. 10 .. D59.0 DxDly300ChnCHAU 27.95 .83 41 322 99o
.. .. 68 .. B 41.0 DXDlyFtE .7 EURL 34.54 .10 69 31 ..
.. .. 87 .. D 64.8 DirxDlyJpBl3 JPNL 57.38 .60 82 2 ..o
.. .. 97 .. B 39.6 DirxDlyG .0 JDST 14.70 1.20 +1 4.1m ..o
.. .. 1 .. E 273 DirxDlyGl .0 JNUG 8.02 +.56 +132 7.7m ..o
.. .. 7 .. E 58.5 DXDlySKrBll KORU 23.49 .47 73 1 ..
.. .. 28 .. B30.8 DXDSp5Br3x SPXS 18.07 +.40 +2 3.7m ..o
.. .. 73 .. D+37.9 DXSp5Bull2 SPUU 36.13 .87 92 0.6 ..
.. .. 75 .. B97.6 DXDSp5Bll3x SPXL 90.58 2.15 24 897 ..o
.. .. 5 .. E 123 DirxEnBull
ERX 37.02 +1.77 +86 2.8m ..o
.. .. 17 .. B 19.9 DxFinlBear3x FAZ 10.45 +.14 24 2.1m ..o
.. .. 88 .. B 35.7 DirxFinBull FAS 34.23 .52 22 2.4m ..o
.. .. 71 .. A188 DXFtseChBr YANG 91.54 +2.25 54 163 ..o
.. .. 11 .. D+68.5 DXFtseChBll YINN 27.55 .72 24 746 ..o
.. .. 99 .. B 51.5 DxGldMnrBr3DUST 36.72 2.57 25 4.1m ..o
.. .. 1 .. E 51.2 DxGldMnrBl3NUGT 3.14 +.21 +92 50m ..o
.. .. 94 .. B 43.8 DXHlthcrBl3xCURE 40.44 2.69 +40 539 ..o
.. .. 62 .. B 26.7 DXiBil
.5 IBLN 25.77 .38 38 6 ..
.. .. 44 .. D 28.0 DirxIndiBul3 INDL 20.71 .34 51 125 ..o
.. .. 29 .. B 76.4 DxMcBear3x MIDZ 41.71 +1.10 93 2 ..
.. .. 72 .. .. 43.5 DxMsEurBl2 HEGE 42.40 .24 +24 3 99
.. .. 66 .. .. 42.3 DxMsJpnBl2 HEGJ 40.79 .50 32 3 99
.. .. 71 .. B68.0 DXNs100 1.0 QQQE 65.86 1.28 65 6 ..
.. .. 1 .. E 400 DirxNtgs3Bll GASL 6.74 +.91 +115 956 ..o
.. .. 97 .. B+ NH DirxRetail3Bl RETL 36.71 1.46 +12 32 ..
.. .. 62 .. A258 DXRussBr3x RUSS 41.32 +.75 30 353 ..o
.. .. 4 .. D105 DXRusBull3x RUSL 17.19 .30 9 1.2m ..o
.. .. 62 .. B+ 61.4 DXS500Vl 1.2 VSPY 59.66 .37 95 0.1 ..
.. .. 27 .. C 40.0 DxSpBioBr3 LABD 32.84 +4.37 +216 325 99
.. .. 63 .. D+59.8 DxSpBioBul3 LABU 41.25 7.48 +225 931 99
.. .. 99 .. A+NH DxSpO&gBr3 DRIP 74.86 11.26 +203 12 99
.. .. 3 .. E 41.1 DxSpO&gBl3 GUSH 17.34 +1.88 +357 47 99
.. .. 26 .. B 19.6 DxScBear3x TZA 10.44 +.40 7 13m ..o
.. .. 54 .. B+ 114 DxSmiBear3x SOXS 56.74 +2.85 3 101 ..o
.. .. 44 .. C 22.6 DXTtMkBr1x TOTS 19.13 +.29 96 0.1 ..
.. .. 65 .. A 26.0 DXValLnC 1.4 VLLV 25.70 .23 95 0.1 99
.. .. 56 .. A26.1 DXValLn 2.5 VLML 24.89 .03 60 0.2 99
.. .. 49 .. D26.0 DXValLn 3.5 VLSM 24.19 .47 90 0.6 99
.. .. 12 .. E 43.6 DXZcksM 12 ZMLP 24.87 ... +175 96 ..
.. .. 97 .. B NH DirxEnBear
ERY 27.11 1.41 +62 2.3m ..o
.. .. 73 .. D+29.5 DirMCBull3x MIDU 26.12 .71 16 67 ..o
.. .. 3 .. C+ 131 DirLatBull
LBJ 24.59 .41 46 4 ..
.. .. 38 .. B41.5 DirREBear
DRV 24.45 .13 13 50 ..o
.. .. 51 .. D+105 DirREBull
DRN 70.94 +.32 16 81 ..o
.. .. 71 .. D99.0 DirxSCBull TNA 81.21 3.31 +22 5.4m ..o

52-wk
Vol% Vol P

52 67 32 B E 44.0 DiscoveryC DISCK 27.97 +1.25 +540 9.6m 15o
47 69 32 B E 66.8 Discover 2.1 r DFS 53.59 .88 +50 4.6m 10o
45 67 34 B D 45.0 DiscoveryA DISCA 29.88 +1.01 +304 12m 16o
61 67 22 B B+ 48.0 DiscCmB DISCB 28.35 2.98 33 0.2 15
20 30 2 D E 2.0 DiscvyLabs DSCO .45 .02 7 316 ..
80 81 64 B B+ 80.8 DishNetwk DISH 67.88 .34 +34 2.5m 25o
80 77 84 A C+ 17.2 Diversi 1.7 DVCR 12.75 .16 67 2 36
.. .. 48 .. B 18.4 DivrsRea 9 DRA 17.28 .03 22 64 ..
31 15 28 D C 5.5 DivrsRestau BAGR 3.67 +.01 +52 50 ..k
.. .. 29 .. E 17.0 Div&Inco 11 DNI 13.59 .10 60 13 ..
56 5 90 D C+ 11.5 DixieGroup DXYN 10.84 .10 21 101 ..
.. .. 43 .. E 11.0 DNPSlct 7.8 DNP 9.98 .06 +71 586 ..
9 20 4 E D 1.4 DocSecurty DSS .19 .01 20 53 ..k
23 34 24 A E 47.3 DolbyLab 1.2 r DLB 34.30 .12 22 286 14o
89 89 87 B C+ 81.4 DollarG 1.1 r DG 79.24 1.44 +11 2.6m 21
82 83 83 A D84.2 DollarTree DLTR 77.60 .98 +22 2.5m 24
25 57 16 C C 20.3 Dominion 3.2 DDC 12.60 +.25 12 370 18
14 9 40 C D44.3 Dominin 2.3 DM 32.57 +.07 +109 305 24o
48 64 52 B D 80.9 Dominio 3.6 D 71.33 +.17 17 2.2m 20o
5 44 1 A E 8.7 DmRsBW 26 DOM 1.46 +.04 4 69 1
79 94 88 .. D119 7Dominos 1.1 DPZ 111.8 2.56 3 482 35o
37 42 60 D B48.3 Domtar 4.0 r UFS 40.04 .14 22 328 10o
41 50 28 B B43.3 Donalds 2.1 r DCI 33.07 .21 13 555 20
68 98 39 D D 16.5 DonglA 3.7 DGICA 14.45 .03 20 25 15
5 19 6 B E 35.0 Dorches 4.5 DMLP 14.85 .10 +118 95 16o
65 77 59 A C+ 21.1 DorianLPG
LPG 14.48 +.38 +25 325 22
80 72 81 A B+ 53.7 Dorman
DORM 51.63 .69 41 178 20o
88 77 88 A A 7.6 DotHill
HILL 5.67 .50 +222 1.9m 20o
.. .. 36 .. E 21.8 Doubleln
9 DSL 18.95 .20 +2 319 ..o
.. .. 51 .. C 26.5 Doublelin 8.4 DBL 23.95 +.20 +88 174 ..
65 32 79 B B 24.9 DouglD 3.9 PLOW 22.82 +.14 +39 169 13o
71 85 73 D B 30.9 Douglas 2.8 DEI 30.01 +.48 +41 1.2m 90o
21 38 22 B D+90.7 Dover 2.5 r DOV 64.07 +.37 31 1.1m 14o
56 65 50 E C 1.3 DoverDG
DDE .98 +.00 45 8 98
39 41 46 E B3.7 DoverMot 2.1 DVD 2.38 ... 47 2 18
40 78 37 C E 55.0 DowChm 3.6 r DOW 46.60 .53 23 6.6m 14o
96 93 88 B B 29.8 DRHorton .9 DHI 28.62 .09 5 4.3m 15o
94 75 85 A ANH DrPepper 2.3 r DPS 82.29 .95 +61 1.6m 21o
91 63 94 A B+ NH DrRedyL
.4 RDY 66.51 .93 +52 331 31o
4 46 2 D E 1.6 Dragonwve DRWI .27 .01 42 144 ..
9 53 5 .. D3.7 Drdgold
.9 DRD 1.13 +.02 +1 58 10
49 43 41 C D29.8 Dreamworks DWA 20.62 .38 +158 2.2m ..o
85 85 82 A D+65.2 DrewIndust DW 57.42 +.39 +32 145 20
.. .. 29 .. D4.1 DreyfHi 10 DHF 3.31 .02 38 143 ..
.. .. 48 .. D13.1 DryMnBd 6.4 DMB 11.80 +.07 55 26 ..
.. .. 39 .. C 10.1 Dreyfus 7.0 DMF 8.94 ... 36 25 ..
.. .. 46 .. C+ 8.3 DryfStr 6.3 DSM 7.75 +.01 11 77 ..k
.. .. 49 .. B 8.7 DryfStr 6.3 LEO 8.10 +.01 +6 131 ..
32 77 13 A E 102 DrilQuip
r DRQ 59.51 +1.22 2 440 11o
.. .. 64 .. C+ 79.0 DirxDMBull DZK 68.55 .85 88 2 ..o
.. .. 94 .. B 46.2 DirxEMBear EDZ 40.46 +.96 23 621 ..o
.. .. 9 .. D36.4 DirxEMBull EDC 17.24 .46 27 1.1m ..o
.. .. 25 .. C 42.5 DrxSOXB .0 SOXL 25.04 1.38 +10 529 ..o
.. .. 25 .. B+ 68.1 DirxTcBear TECS 38.24 +1.06 +25 67 ..o
.. .. 75 .. C 40.5 DirxTcBull TECL 35.86 .97 22 154 ..o
10 27 5 C D 3.0 DryShip 99 DRYS .55 +.01 +27 4.3m ..
27 34 19 D E 12.2 DSPGroup DSPG 8.43 +.15 35 56 24
77 80 66 B D+134 DSTSyst 1.1 DST 106.2 3.19 +17 402 17o
21 16 37 D C+ 33.5 Ducmmun
DCO 26.12 +1.52 +75 124 34o
.. .. 22 .. D22.8 D&PGlob 8.3 DPG 16.82 .18 5 119 ..
.. .. 9 .. D20.0 Duff&Phl 12 DSE 10.28 .24 +40 165 ..k
.. .. 41 .. C 10.3 DuffPhU 6.4 DUC 9.33 +.01 +48 84 ..
28 45 40 C D90.0 DukeEne 4.5 DUK 73.84 .14 +15 4.1m 16o
43 28 60 C B+ 22.7 DukeRlty 3.4 DRE 19.82 .01 28 1.7m 45o
39 43 44 .. B 137 DunBrad 1.6 DNB 116.2 9.29 +164 447 16o
91 88 84 A D 56.87Dunkin 2.0 DNKN 53.72 .63 23 1.0m 29o
15 45 16 C E 80.7 DuPont 2.8 DD 54.47 .10 2 5.5m 14o
45 54 47 B D38.3 DupontF 5.6 DFT 29.80 .15 29 398 26o
57 18 98 E C+ 3.4 Durect
DRRX 2.24 .06 62 410 ..o
59 10 96 D D30.6 Dyax
DYAX 22.36 1.03 6 870 ..o
95 99 98 C B 70.8 Dycom
r DY 63.34 1.24 14 306 32
47 95 7 A D24.6 Dynagas 14 DLNG 12.05 .51 +136 244 7
7 26 13 E D20.4 DynMat 1.4 BOOM 11.08 +.44 40 104 85o
49 21 69 D A1.9 Dynasil
DYSL 1.48 .01 60 5 ..k
26 12 30 E C 5.8 Dynatrncs DYNT 3.09 +.01 45 4 ..
67 10 98 E A+30.8 Dynavax
DVAX 27.74 1.99 +31 796 ..
7 6 15 D E 36.5 Dynegy
DYN 23.39 .84 +39 3.0m ..
30 31 22 B C 8.8 DynexCap 14 r DX 6.76 .43 +216 842 7o
E
3 22 5 C D7.1
7 11 5 B D+20.4
61 79 43 A C 65.8
24 29 25 B C 100
65 92 40 A D+35.3
69 99 33 A B98.7
17 59 18 E E 27.3
.. .. 38 .. B26.8
.. .. 56 .. B53.3
.. .. 37 .. E 27.0
3 23 2 D E 42.0
.. .. 61 .. B12.0
12 17 14 E E 4.7
59 28 88 C D+31.5
28 36 9 D E 16.4
50 52 57 D D+6.6
21 14 20 C C 12.5
.. .. 55 .. C 41.2
.. .. 28 .. E 23.7
.. .. 6 .. E 75.5
.. .. 29 .. D19.8
.. .. 92 .. BNH
.. .. 15 .. C 42.9
.. .. 15 .. D34.3
.. .. 22 .. D+23.9
.. .. 16 .. D+16.5
.. .. 69 .. B+ 17.9
.. .. 17 .. C 46.9
.. .. 45 .. C 53.9
.. .. 59 .. D58.5
.. .. 72 .. B 35.8
98 96 92 A B+ 47.0
84 65 67 C B 11.4
5 10 16 E D 17.5
.. .. 71 .. C+ 9.0
.. .. 45 .. .. 25.0
78 86 41 A C 105
74 34 99 .. B 104
.. .. 63 .. B 21.8
3 4 6 D E 4.4
76 44 98 E A NH
5 21 5 D D35.8
90 89 87 A E 46.5
56 33 59 A D16.9
41 47 43 C E 20.7
61 34 66 C C 6.6
ECAMarc 10 ECT 2.23 .03 18 41 3

EPEnergyA EPE 8.14 +.35 +87 4.1m 10o
EPRPrpty 6.5 EPR 56.11 .31 +3 336 19o
EQT
.2 EQT 75.81 +1.37 5 1.4m 29o
EQTGro 1.8 EQGP 30.71 +.68 +27 332 73o
EQTMids 3.3 EQM 76.74 +3.34 +103 522 17o
ERAGroup r ERA 17.90 +.30 +30 133 31o
EssDpVal 1.8 DVP 23.39 +.01 37 12 99
EssVide 1.1 VBND 49.46 .03 24 7 99
EtctEmMk EMQQ 23.04 .18 63 3 99
EVEnrgy 24 EVEP 8.11 .67 +69 722 6x
EVTxDiv 8.8 ETY 11.45 .15 +21 433 ..
EXFO
EXFO 2.60 .01 +136 20 32
ETrade
ETFC 29.67 +.39 +1 3.6m 27o
ECmCnDng DANG 6.77 +.01 85 461 99
eFuture
EFUT 4.66 .01 99 0.3 8k
EHouse 7.7 EJ 6.51 +.07 54 1.0m 27
ET2xLvD 4.9 RWXL 36.00 +1.70 97 0.2 ..
ET2xLv 20 BDCL 17.94 .06 +31 246 ..k
ETracs2 18 MLPL 32.03 1.19 +344 600 ..k
ETr2xM 27 MORL 16.06 .24 31 240 ..
ETrcsAlrMl MLPS 13.48 +.40 99 0.2 ..k
ETrcAl 6.8 MLPG 26.73 .27 +29 2 ..k
ETAlerMl 6.5 AMU 22.05 .11 +382 656 ..
ETDjBlmCdt DJCI 16.52 .05 70 6 ..k
ETrLPlat
PTM 10.18 +.02 +119 6 ..
ETrcsLgShV XVIX 17.25 +.09 85 1 ..k
ETrMWF5.9 MLPW 27.29 2.24 16 2 ..
ETMth2x 7.5 DVYL 45.73 .17 68 2 ..
ETM2xLv 5.5 SDYL 52.42 .51 72 0.8 ..
ETMth2xLSP SPLX 31.86 .64 +163 2 ..
Eagle
EGBN 44.46 .41 34 81 19o
EagleBa 2.7 r EBMT 11.14 .19 79 2 15
EagleBlk
EGLE 8.72 .24 88 20 ..k
EagleCa
.2 GRF 8.08 +.04 89 0.2 ..
EagleGrwInc EGIF 19.25 +.00 56 10 99
EagleMt .5 EXP 79.73 +.48 2 676 23o
EaglePharm EGRX.91.54 9.02 +14 413 99
EaglePoint 11 ECC 20.27 +.13 73 4 99
EaglRkE 18 EROC 1.50 +.04 +40 679 ..o
Earthli 2.4 ELNK 8.41 .17 1 1.2m ..o
EarthstnEnrg ESTE 14.15 .60 49 14 ..
EastWst 1.8 EWBC 44.83 .50 31 717 16o
EastGov 4.1 DEA 15.55 .08 +66 179 74
Eastern 2.6 EML 17.03 .03 69 4 14
EstrnVA 1.2 EVBS 6.44 +.06 99 0.1 29
D5

52-wk
Vol% Vol P

60 92 40 B D+69.9 Eastgro 3.9 EGP 58.59 .22 +4 220 34o
64 81 53 B D+88.9 Eastman 2.1 EMN 77.13 +.03 30 1.1m 10o
11 29 15 E D+25.8 EastmKodk KODK 15.22 +.23 +15 265 ..o
.. .. 54 .. E 21.7 EVNMuOp 5.1 EOT 20.26 +.06 79 7 ..
33 80 27 C E 73.8 EatonC 3.7 ETN 59.98 +.36 +3 2.5m 12o
.. .. 67 .. B 14.5 EVEnEqI 7.4 EOS 14.16 .25 +13 132 ..
.. .. 47 .. D+14.3 EVEnhEq 7.8 EOI 13.24 .16 24 81 ..
.. .. 47 .. D11.9 EVRiskM 10 ETJ 10.69 .11 +57 260 ..
.. .. 61 .. C 12.8 EVTxGBW 9 ETW 12.07 .14 26 196 ..
.. .. 73 .. A16.8 EVTMBWI 7.7 ETB 16.67 .13 +39 83 ..
.. .. 67 .. B 15.5 EVTMBWO 8.8 ETV 15.14 .17 17 120 ..
.. .. 44 .. C 26.4 EVTAdGl 9 ETO 23.80 .18 24 25 ..
.. .. 51 .. C 14.3 EVTxABdO 9.0 EXD 12.92 ... +26 58 ..
.. .. 47 .. C 12.4 EVCAMu 5.9 EVM 11.49 +.07 39 32 ..
.. .. 50 .. B13.8 EatnVCA 5.8 CEV 12.66 +.04 14 13 ..k
.. .. 53 .. B13.3 EatnVMI 5.6 EMI 12.50 .05 43 2 ..k
.. .. 50 .. D 13.4 EVMuniBd 6.2 EIM 12.26 +.03 41 72 ..
.. .. 64 .. A13.3 EatnVNJ 5.7 EVJ 12.55 +.29 85 2 ..k
.. .. 53 .. C 13.2 EVNYMu 5.7 ENX 12.37 +.01 1 25 ..
.. .. 60 .. C+ 14.2 EatnVNY 5.8 EVY 13.72 .04 73 2 ..k
.. .. 53 .. C+ 14.8 EatnVOH 5.4 EVO 13.45 ... 81 0.8 ..k
.. .. 46 .. D 12.7 EatnVPA 6.1 EVP 11.74 .01 48 3 ..k
55 65 43 A C 46.8 EatonVa 2.6 r EV 38.57 .16 26 507 15
.. .. 47 .. C 13.7 EVCAMu2 5.9 EIA 12.38 +.15 +4 9 ..
.. .. 40 .. D18.0 EatonVa 7.2 EFF 15.85 .12 +99 32 ..k
.. .. 54 .. E 14.9 EVFltRt 6.5 EFT 13.87 .10 32 70 ..k
.. .. 38 .. E 15.2 EVLtdDur 9 EVV 13.42 .11 11 298 ..
.. .. 41 .. E 15.1 EVMAMu 5.6 MAB 13.55 .05 82 0.4 ..
.. .. 50 .. D14.2 EatnVMA5.1 MMV 13.21 .12 +102 8 ..k
.. .. 67 .. B14.4 EVMIMu 5.6 MIW 13.90 +.10 59 1 ..
.. .. 47 .. B13.4 EVMuni2 5.9 EIV 12.35 .05 53 16 ..
.. .. 55 .. C 18.6 EVMuniI 4.9 ETX 17.19 +.04 13 26 ..
.. .. 50 .. D14.3 EtnVMnTr 7.0 EVN 12.77 +.18 38 45 ..k
.. .. 79 .. C+ 14.9 EVNJMu 5.3 EMJ 14.25 +.25 62 3 ..
.. .. 54 .. D+12.7 EVNYMu2 5.7 NYH 11.95 .10 +359 17 ..
.. .. 41 .. C 14.4 EVOHMu 5.7 EIO 12.26 .22 97 0.1 ..
.. .. 41 .. E 13.4 EVPAMu 6.3 EIP 12.26 +.06 83 0.8 ..
.. .. 44 .. D+15.1 EatnVSh 7.8 EVG 13.88 ... +19 37 ..
.. .. 46 .. C 6.8 EVSrInc 6.4 EVF 6.23 .07 59 43 ..
.. .. 50 .. D18.0 EVTxAdG 7.4 ETG 16.55 .17 7 155 ..
.. .. 44 .. E 14.9 EVSrFlt 6.8 EFR 13.67 .04 +96 190 ..
.. .. 57 .. C+ 21.1 EVTxAdv 8.6 EVT 20.29 .10 +19 154 ..k
.. .. 57 .. C 10.4 EVTxMGlo 9 EXG 9.76 .12 +81 1.3m ..
96 83 89 A A 29.4 eBay
EBAY 28.16 .40 63 9.1m 8o
96 80 98 A B38.0 Ebix
.9 EBIX 32.48 .75 +70 624 18
4 19 3 E E 2.7 Echelon
ELON .55 +.01 49 45 ..
72 82 54 C B+ 34.4 EchoGlbLog ECHO 26.38 6.46 +732 2.7m 29o
49 13 88 E B3.0 EchoTherapt ECTE 1.47 .09 58 9 ..
30 54 40 D B56.0 EchoStar
SATS 47.04 .13 23 116 23o
8 5 4 D D 21.5 EclipseRes
ECR 4.22 +.43 +2 1.5m ..
75 80 70 B B118 Ecolab
1.1 ECL 116.3 .44 29 744 27o
72 65 90 E B 11.4 EcolgyE 4.2 EEI 11.39 +.08 54 3 28
1 7 6 E C+ 32.8 Ecopetr
9 EC 10.67 +.31 +8 903 15o
7 2 7 D E 8.4 EcostimEnrg ESES 3.63 .18 +15 30 ..k
58 11 98 E B4.1 EDAPTMS EDAP 3.65 .07 +19 78 ..
34 77 38 E D 19.0 Edenorn
EDN 12.20 +.32 +128 142 11
44 10 66 D B8.2 Edgewater r EDGW 7.05 .03 98 0.4 78
49 52 44 C E 107 Edgewell 2.2 r EPC 92.72 1.89 2 898 13o
59 78 52 C B 69.6 EdisonI
2.8 EIX 60.60 +.74 +16 2.4m 13o
42 77 34 C E 39.7 Education 4.9 EDR 30.37 +.03 +169 883 46o
70 69 86 C B6.0 EduDevlp 6.4 EDUC 4.98 +.10 43 3 22
96 96 90 A B 159 EdwrdlifeSc EW.144.3 5.84 +36 1.5m 35o
23 2 35 E C+ 6.8 Egain
EGAN 3.83 +.06 +247 127 ..k
63 7 96 E B17.0 EgaletCorp EGLT 12.73 +.55 +36 149 ..
.. .. 28 .. D+23.6 EgshByd 1.0 BBRC 17.95 .16 20 56 ..
.. .. 9 .. E 17.9 EgBrzlI 7.5 BRXX 7.38 .28 72 3 ..
.. .. 29 .. C 17.5 EgsEmQu 3.7 HILO 13.40 .05 37 4 ..
.. .. 36 .. D 28.9 EgEmMkC .8 ECON 24.74 .19 60 129 ..
.. .. 85 .. B37.8 EgIndiaCnsm INCO 36.81 .39 31 23 ..
.. .. 48 .. C 14.2 EgIndiaIn 10 INXX 12.70 +.07 39 11 ..
.. .. 75 .. B+ 18.9 EgIndiaSmCp SCIN 17.44 .08 74 3 ..
53 77 57 E B+ 29.2 eHealth
EHTH 14.95 .82 +41 265 34o
46 16 78 D D19.0 EhiCarSvcsA EHIC 11.80 .18 62 143 ..k
71 92 53 B B9.5 EightbyEgt r EGHT 8.05 .21 34 451 42o
27 26 45 D B42.2 ElPasoEle 3.3 EE 36.29 .06 25 135 18o
43 70 9 B D 40.9 ElPolloLoco LOCO 18.97 .60 +16 804 31
14 19 13 E B4.1 ElbitImg EMITF 1.34 +.01 73 9 ..
76 50 93 C A NH ElbitSys 1.6 ESLT 85.43 +1.27 7 11 18
1 9 6 D D+8.6 Eldorad
.3 EGO 3.24 +.04 +13 4.1m 21o
81 32 98 D B NH EldoradoRsrts ERI 8.98 +.22 +76 387 ..o
18 22 14 E B8.0 Electro 6.9 ESIO 4.64 .14 62 107 ..o
14 26 19 D D15.7 ElctroR 5.0 ELRC 10.04 .04 30 32 14k
53 46 40 D B 2.8 Electromed ELMD 1.79 .05 6 20 11
91 56 97 B B+ 75.8 ElecArts
EA 74.01 1.15 +44 4.6m 29o
77 81 76 B C 48.4 ElecImag
EFII 45.45 .18 56 118 24o
.. .. 32 .. E 9.8 ElmnMlcxBiofl FUE 7.55 +.03 92 0.1 ..
.. .. 51 .. C 5.6 ElmnMlcxGrn GRU 4.66 +.01 +306 22 ..
20 50 4 E D 1.2 ElephantTalk ETAK .31 .01 24 67 ..k
10 19 1 .. E 13.8 ElevenBio EBIO 2.56 .07 56 71 ..k
92 69 89 B B 90.2 LillyEl
2.4 LLY 82.70 2.03 37 3.9m 26o
12 7 7 E D+21.7 ElizArden RDEN 9.90 .30 +72 378 ..o
.. .. 45 .. C+ 25.3 Elk500CapEx CAPX 23.84 .18 36 2 99
98 99 98 A B+ 82.97EllieMae
ELLI 79.26 1.72 +6 436 53o
43 57 28 A D25.6 Ellingt
14 EFC 18.41 +.04 +97 235 9
17 24 22 C E 18.2 EllngRd 16 EARN 13.43 .05 +35 66 19
.. .. 52 .. E 9.3 Ellswor 5.0 ECF 8.66 .09 +80 45 ..
42 37 45 C E 23.0 ElmiraSv 4.6 ESBK 20.05 +.03 +530 6 21
.. .. 40 .. D+7.7 ElemnRiciAg RJA 6.58 .01 67 31 ..o
.. .. 11 .. D7.0 ElmnRiciEnrg RJN 3.17 .01 +84 77 ..
.. .. 23 .. E 9.3 ElmnRiciMetal RJZ 6.87 .01 82 1 ..
.. .. 20 .. D8.2 ElmnRiciTotRe RJI 5.38 .02 +122 1.1m ..
31 11 47 E C 27.3 ELong
LONG 17.00 .08 +27 147 ..
18 32 22 E B+ 2.4 Eltek
ELTK 1.00 .03 +133 44 ..k
39 36 71 E C 3.7 eMagin
EMAN 2.64 .05 65 17 ..
40 61 28 E E 17.7 EmbtldA 2.9 AKOA 13.58 .11 95 0.2 15
24 32 22 D C+ 40.5 Embraer
.2 ERJ 28.16 .03 45 450 17o
53 60 35 D B 21.5 EmbtldB 2.5 AKOB 17.46 .06 33 29 18
55 55 56 A B+ 30.9 EMC
1.7 EMC 27.21 +.36 +133 34m 14o
88 97 80 D C+ 26.5 EMCInsr 2.7 EMCI 24.34 .06 54 10 11
84 66 77 D A 48.9 EmcorGrp .7 r EME 48.10 +.16 14 232 19o
77 53 96 D ANH Emcore
EMKR 7.34 +.18 +21 516 ..o
2 21 1 C E 172 EmeraldOil EOX 1.62 +.14 54 153 ..
2 5 3 C E 145 EmergeE 12 EMES 21.00 +.24 +57 411 8o
92 56 93 A B NH EmergBio
EBS 34.60 +1.87 +114 522 27o
31 69 22 B D65.9 Emerson 3.8 EMR 49.74 .17 +43 5.8m 11o
45 41 76 E C+ 1.5 EmersonRad MSN 1.26 +.02 75 9 15k
26 46 12 C C 2.7 EmmisA EMMS 1.23 .02 +5 73 ..
20 28 31 D D+31.5 EmpreDist 4.5 EDE 23.08 +.04 27 185 17o
32 49 27 E D9.0 EmpireRsrt NYNY 4.56 .23 +3 63 ..
23 36 25 C D6.2 EmpireRe 2.6 ERS 3.90 .01 91 0.6 9k
54 34 68 B B19.2 EmpireS 1.9 ESRT 17.66 +.03 45 486 67o
82 79 80 D B 27.7 Employe 1.0 EIG 24.98 .78 6 107 15
22 25 28 B D+48.5 EmprsNacC 1.9 EOC 40.13 +.35 53 58 20
4 2 5 E C 7.7 Emresas
ICA 2.49 .05 38 61 ..
19 40 17 D B 26.5 EnableMi 8.4 ENBL 14.92 +.28 +8 157 14o
98 77 93 A B 52.6 EnantPharm ENTA 46.43 3.92 +60 500 7
38 83 28 D B57.2 Enbridge 3.3 ENB 43.15 .02 +67 1.6m 21o
17 37 20 .. E 40.3 Enbridg 8.1 EEQ 28.08 .20 +111 495 ..o
D6

52-wk
Vol% Vol P

7 38 15 D E 41.7 EnbrEner 8.5 EEP 27.55 .28 +167 1.9m 28o
2 15 3 B E 23.4 Encana 3.9 ECA 7.15 +.37 +77 15m 29o
91 91 64 A A+46.2 EncoreCap ECPG 42.57 .97 +5 231 9
28 76 21 E E 48.5 EncorWi .2 WIRE 32.96 .45 23 101 18o
2 12 4 E E 6.4 EndvSilv
EXK 1.35 +.10 18 589 ..
96 85 76 A B96.6 EndoIntl
ENDP 81.70 4.15 0 2.3m 17
37 5 40 E .. 19.7 Endochoice
GI 15.97 .48 +31 334 ..
26 11 31 E C 9.4 Endocyte
ECYT 5.22 .21 5 301 ..o
22 3 32 E D18.1 Endologx
ELGX 12.36 +.31 +234 2.6m ..o
47 34 48 B E 23.5 EndurancIntl EIGI.16.84 .50 +126 1.6m 18o
87 82 83 C B 70.57Enduran 2.1 ENH 68.07 .63 +3 512 9o
1 17 4 D E 13.9 EndurRy 12 NDRO 3.11 +.01 53 27 6o
8 14 17 B E 82.1 Energen
.1 EGN 53.64 +1.14 5 1.0m 31
58 29 88 C .. 42.4 Energizer
r ENR 41.14 +1.69 60 525 32
18 25 17 .. D 13.3 Energous WATT 7.17 +.18 11 273 ..
95 77 99 D B NH EnergyFocus EFOI 13.92 +.53 +184 305 55
6 22 12 E D 8.0 EnergyFuels UUUU 3.88 ... 42 122 ..
12 9 15 E C+ 5.4 EnrgyRec
ERII 2.61 .09 57 124 ..
7 17 21 D E 69.7 EngyTran 8.7 ETP 47.72 +1.39 +117 5.4m 71o
34 89 34 C E 35.4 EngyTra 3.8 ETE 27.78 .16 +110 11m 33o
3 21 2 D D20.5 EnergyX 16 EXXI 1.55 +.09 +1 2.5m ..
5 23 2 C D8.0 EnerjexRes ENRJ 1.07 .07 60 7 ..k
14 22 14 B E 21.3 EnerNOCn r ENOC 10.59 +2.13 +369 1.9m 11o
10 41 3 B E 23.0 Enerplus 7.6 ERF 6.09 +.19 +59 1.8m ..
24 59 24 E D 18.7 Enersis 2.8 ENI 14.46 +.05 +51 945 12o
51 69 30 B B73.3 EnerSys 1.3 r ENS 55.50 5.99 +310 1.2m 12
17 16 17 C D 39.2 Engility
EGL 22.07 +.27 12 176 7
9 6 8 C C 3.3 ENGlobal
r ENG 1.25 +.03 44 21 8
7 9 29 E D50.9 ENISpa 5.5
E 34.98 .13 72 147 20o
17 28 12 B E 41.7 EnlikMid 4.1 ENLC 24.35 +.52 +119 546 46o
17 28 10 B E 32.1 EnlinkMid 8.7 ENLK 17.74 +.29 +132 1.4m 32o
67 60 83 C D+19.2 Ennis
4.2 r EBF 16.79 +.18 37 118 11o
27 49 6 B E 32.1 EnovaIntl ENVA 13.10 .01 +82 418 5o
28 61 7 C D+18.0 EnphasEnrgy ENPH 6.84 .14 +78 1.6m 48o
17 50 19 C E 70.2 EnPro
1.6 NPO 50.44 +.70 +66 270 22o
16 60 5 B D50.7 EnscoA
3.5 ESV 17.17 +1.02 +45 8.9m 2o
6 30 5 C D4.0 Enservco
ENSV 1.08 .01 +82 71 15k
76 61 89 B B54.1 Ensign
.6 ENSG 47.93 2.17 +44 217 21o
83 57 79 A C 166 Enstar
ESGR 158.6 1.31 5 30 13k
66 15 91 C B+ 18.8 EntegraFinl ENFC 18.42 +.24 33 6 24
76 76 82 A C+ 15.2 Entegris
ENTG 14.72 +.05 +8 879 18o
48 14 68 .. B28.8 EntellusMed ENTL 23.80 +.23 +34 76 ..k
32 30 41 C C 13.3 EntercomA ETM 10.36 +.11 +68 72 13
20 23 30 C D+92.0 Entergy 4.8 ETR 69.44 +1.56 +19 1.8m 14o
15 28 1 .. E 2.1 EnterMdn ETRM .28 .03 +27 1.9m ..o
65 60 64 B D+26.1 Enterpr 2.3 EBTC 21.45 .32 31 4 14
93 90 92 C A+NH Entrprise 1.1 r EFSC 24.53 +.29 +173 90 15
14 61 14 D E 41.4 EntpsPrd 5.9 EPD 25.92 +.06 +144 8.6m 18o
82 77 74 D C+ 3.0 EntGamgAsia EGT 2.34 +.25 +350 19 ..
70 27 90 A B+ 8.7 Entravsn 1.4 r EVC 6.96 .43 +75 768 21
15 15 40 .. C 0.5 EntrGld
EGI .25 .02 58 17 ..
73 97 29 A B58.2 Envestnet
ENV 44.61 1.51 +30 405 53
84 89 98 C B+ 5.7 EnviroStar
EVI 5.01 +.10 67 3 19
99 90 92 B A46.07EnvisinHlth EVHC 44.26 .60 25 1.3m 32o
37 77 14 C E 22.5 Enviva
20 EVA 15.50 .32 +27 122 40
56 55 58 E B 2.3 Envivio
ENVI 1.74 .01 70 16 ..
24 13 31 E C+ 6.1 EnzoBio
ENZ 3.02 .03 47 126 ..o
73 19 90 B B 1.9 EnzonPhar ENZN 1.38 .02 76 303 2
46 38 42 D C 10.8 Enzymotec ENZY 7.48 .34 46 12 32
21 42 19 B D111 EOGResr .9 EOG 77.68 +1.59 +53 6.7m 21
95 94 95 A D76.77EpamSyst EPAM 70.01 .13 +4 435 28o
36 30 29 D C 20.0 EPIQSys 2.4 EPIQ 14.80 .13 33 63 20o
66 59 78 E C 11.8 EipirusBio EPRS 6.22 .23 48 109 ..
25 3 42 E C 41.0 Epizyme
EPZM 19.80 2.49 +4 551 ..o
80 86 77 C C+ 91.4 ePlus
PLUS 78.28 +2.28 +179 223 13
93 91 88 A B 104 Equifax 1.1 r EFX 102.3 1.21 23 471 24o
96 97 89 C A288 Equinix 2.4 EQIX 280.0 .45 19 521 75o
56 40 49 C .. 8.7 EquitableFinl EQFN 8.35 ... 95 2 21k
55 53 66 E A28.0 EquityCm 3.7 EQC 27.32 +.12 +53 1.1m ..o
80 70 83 B B 58.8 EqLifes 2.6 ELS 57.78 .08 26 283 42o
49 36 64 C B+ 28.2 EquityO 3.5 EQY 25.28 .06 +29 742 45
65 77 68 C C+ 82.5 EquityR 2.8 EQR 74.77 +.27 12 1.5m 30o
29 28 26 D C 2.5 EquusTotR EQS 1.77 .03 74 2 ..k
18 21 9 E D+4.1 ErbaDiagnsticsERB 1.91 .11 +12 22 ..
2 13 6 E C 15.3 Erickson
EAC 3.59 .12 60 27 29
37 41 30 D D13.3 Ericsson 2.4 ERIC 10.38 .14 28 2.5m 16o
57 59 71 C C 94.0 ErieInd 3.2 ERIE 85.68 .49 8 34 26
28 17 91 E D9.0 ErinEnrg
ERN 4.15 +.18 78 102 ..
97 51 99 B A+37.9 ErosA
EROS 35.57 1.17 +77 629 49k
88 94 88 B B20.0 Escalade 2.4 ESCA 18.22 +.59 26 17 17
16 37 3 A E 2.3 Escalera
ESCR .23 +.01 98 2 ..k
56 50 63 C B39.7 ESCOTech .9 ESE 37.12 .29 23 57 21
50 19 97 .. D120 EsperionTher ESPR 55.61 4.67 +15 1.3m ..
42 36 63 E B 31.5 EspeyMfg 3.8 ESP 26.51 +.01 82 0.3 31
.. .. 31 .. E 21.0 EssMstr 7.2 HIPS 17.82 .53 31 0.9 99
77 79 73 C E 13.1 ESSABp 2.8 ESSA 12.92 .04 92 0.6 13
29 61 28 C D+44.9 Essende 1.6 ESND 35.91 .48 +15 179 11
98 84 90 A A29.77EssentGrp ESNT 28.80 .45 14 516 23
80 97 74 B C 243 EssexPr 2.5 ESS 226.1 +1.65 37 195 72o
2 21 2 E E 2.9 EssexRnt
ESSX .44 .12 +110 188 ..
55 40 89 E B+ 25.0 EstDelh 1.4 DEG 22.83 +.17 28 111 28o
90 83 82 A BNH EsteeLa 1.1 EL 90.04 .97 1 1.3m 27
21 36 18 C D120 Esterline
r ESL 87.81 +.07 67 114 16
.. .. 31 .. D129 EtfsGoldTrst SGOL 106.5 +.53 +3 23 ..o
.. .. 16 .. E 88.4 EtfsPlldmTrs PALL 58.05 +.59 +18 39 ..
.. .. 17 .. E 143 EtfsPltmTrst PPLT 92.04 +.29 65 14 ..
.. .. 28 .. E 71.1 EtfsPrcMtls GLTR 54.64 +.20 55 11 ..
.. .. 26 .. D19.8 EtfsSivrTrst SIVR 14.37 +.03 +20 95 ..o
.. .. 21 .. E 40.9 EtfsWhitMtl WITE 28.12 +.06 43 0.8 ..
.. .. 52 .. B28.6 ZackErn .5 ZLRG 24.92 1.36 +52 6 99
69 55 84 C B+ 32.6 EthanAl 1.9 ETH 29.92 .43 15 210 21o
.. .. 33 .. D27.0 ETMthPy 15 LMLP 21.52 .82 +5 28 ..
.. .. 20 .. E 29.0 EtracMnth16 DVHL 19.93 +.03 +50 19 ..
.. .. 20 .. E 29.4 ETMonthP 22 CEFL 18.99 .20 +41 208 ..
.. .. 16 .. C+ 46.4 ETrAlr 6.1 MLPI 30.74 .34 +291 1.4m ..
17 2 5 D E 35.7 Etsy
ETSY 13.59 .19 +22 2.1m ..o
5 17 13 E D 0.9 EurasnMnrls EMXX .48 +.06 34 29 ..k
73 77 86 C C 16.6 Euronav
EURN 14.64 +.01 21 533 14
97 93 92 A A71.5 Euronet
EEFT 67.87 .82 19 217 23o
.. .. 63 .. B 9.1 EuroEqFd 1.0 EEA 8.64 .14 63 4 ..
12 33 17 E D12.2 Eursea
r ESEA 6.57 +.17 24 5 ..
52 87 12 B D7.2 EverGlory
EVK 4.00 .04 78 1 3k
92 78 79 C A 20.5 Everbank 1.2 EVER 20.38 +.02 +32 587 15o
98 89 85 A A59.47Evercore 1.9 EVR 57.76 .58 +47 615 20o
87 86 72 A C 193 EverstRe 2.1 r RE 184.0 .43 4 283 7o
66 82 63 C B56.8 Eversou 3.4 ES 49.53 +.29 9 1.6m 16o
69 81 34 A C 23.5 Evertec 2.0 r EVTC 19.83 +1.34 +174 604 11o
48 22 38 B B 17.4 EverydayHlthEVDY 11.88 .19 53 84 28k
10 41 2 D E 7.0 EvineLiveA EVLV 2.15 .03 48 214 ..
8 5 25 E C 14.1 Evogene
EVGN 8.67 .08 +12 5 ..
22 6 21 .. D8.3 EvokePharm EVOK 4.83 .16 +10 24 ..k
49 3 93 D .. 23.2 EvolentA
EVH 22.50 .02 66 164 ..k
25 58 12 A E 11.0 EvolPet 3.7 r EPM 5.38 +.26 63 41 44
37 60 12 B D11.4 EvlvSy 6.7 EVOL 6.54 .16 +187 61 14o
54 38 65 E C+ 12.9 Exa
EXA 10.73 .08 45 25 ..

52-wk
Vol% Vol P

46 2 74 D D 32.9 ExactSci
EXAS 23.35 .29 +2 1.5m ..o
41 46 26 D C 26.2 Exactech
EXAC 18.70 .61 +4 38 16
44 41 42 D C 44.3 Examwrks EXAM 35.76 +.11 +21 450 99o
44 77 11 B E 11.1 Exar
EXAR 6.56 .41 +153 558 17o
1 21 1 E E 4.8 ExcoRes 30 XCO .66 +.15 13 3.0m ..o
89 43 99 E A6.8 Exelixis
EXEL 5.89 .39 +16 7.4m ..
40 63 37 B D 38.9 Exelon
3.9 EXC 31.99 +.26 +6 8.0m 12o
5 32 10 E E 0.8 ExeterR
XRA .40 +.01 44 61 ..k
93 71 89 A A 39.4 Exlservice r EXLS 37.44 .99 31 106 20o
1 4 5 E E 33.5 ExOneCo
XONE 8.78 +.35 +196 470 ..
91 52 94 B A128 Expedia .6 EXPE 121.6 5.19 +94 3.2m 33o
89 86 74 B A 49.5 Expedit 1.5 EXPD 47.95 .59 +13 1.6m 21o
68 79 72 B C 48.5 Exponnt 1.4 EXPO 43.81 .49 46 71 28o
74 56 90 C A19.6 Express
EXPR 18.72 .51 +21 2.1m 21
88 88 82 C C+ 94.6 ExprsScrpt r ESRX 89.29 1.46 2 3.9m 17o
47 57 38 C B 24.2 Extended 3.6 STAY 18.66 .29 +78 841 51o
18 72 16 D D47.0 Exterran 2.4 EXH 25.26 +.29 7 818 24x
43 93 16 A E 30.6 Exterran 11 EXLP 19.95 +.04 31 109 14x
95 98 90 A B+ NH 7ExtraSp 3.1 EXR 75.34 +.65 30 647 42o
32 42 21 B C 5.5 ExtremeNtk EXTR 2.54 +.21 +219 2.9m 42o
11 20 24 C E 100 ExxonMo 3.7 XOM 78.09 +.92 +8 13m 13o
26 14 1 .. .. 7.5 EYEG
EYEG 5.51 .14 72 74 ..k
41 29 21 B B28.5 EZchip
r EZCH 16.84 .38 37 71 15
20 38 10 C D12.4 EzcorpA
EZPW 6.35 .08 67 165 4
F
40 12 64 D B 30.0 FBR&Co 3.4 FBRC 23.78 +.19 23 54 55o
96 80 96 C A36.07FCBFinalA r FCB 34.22 .36 41 167 27
80 87 76 C B93.3 FEI
1.4 r FEIC 85.48 .35 17 228 26o
.. .. 70 .. A132 FIEnhEr50Etn FIEU 122.6 .87 2 9 ..
.. .. 52 .. C 131 FIGloHiYldEtn FIEG 120.8 .71 +6 9 ..
75 77 72 B D 14.8 FNBCorp 3.6 FNB 13.48 +.01 +34 1.4m 15o
44 48 56 C C 37.9 FRPHdgs
FRPH 30.38 +.14 6 7 44
99 99 92 A C+ 24.0 FSBanc 1.2 r FSBW 23.90 +.62 35 4 9
36 37 55 C E 10.9 FSInves 8.9 FSIC 10.04 .07 21 542 10
82 87 52 B B37.1 FTDCos
FTD 30.38 +1.08 +113 276 11o
.. .. 18 .. C 9.3 FTSpcFn 11 FGB 6.06 .03 38 30 ..k
13 23 2 C E 17.4 FXCM
23 FXCM 1.03 ... 24 1.3m ..
3 9 8 E D+3.5 FXEnergy FXEN 1.02 +.06 +1 347 ..
95 91 77 A B136 F5Netwrks FFIV 129.9 2.35 7 885 20o
54 42 67 B B20.7 Fabrinet
FN 18.43 +.04 7 126 12o
98 94 92 A B 99 7Facebook
FB.95.12 1.32 +44 42m 50o
93 88 88 A B+ 172 Factset 1.0 FDS 169.0 1.84 10 274 28o
93 89 91 A C+ 97.6 FairIsa .1 r FICO 90.68 .90 0 173 23o
15 32 30 D E 20.8 Fairchild
r FCS 14.89 .18 37 869 24o
15 73 10 .. E 17.0 FairmontSan FMSA 5.89 +.26 12 591 5
38 37 76 .. D+21.0 FairpntComs FRP 17.37 +.15 +4 82 ..o
2 13 6 .. E 7.8 FairwayGrp FWM 2.30 .06 +54 464 ..o
69 54 89 E B 1.7 Falcnstr
FALC 1.60 +.05 +76 107 ..
12 13 7 D D34.7 FmsDaves DAVE 15.69 +.08 +135 250 34
16 7 39 C D32.5 FarmerBrs FARM 22.64 .69 21 27 34
74 75 81 C D32.0 FarmersCptl FFKT 25.98 .18 73 13 13
57 42 68 C C 8.7 FmsNtl 1.5 FMNB 8.13 .08 70 5 16k
44 25 55 D B12.6 FarmlndP 4.7 r FPI 10.82 .08 33 54 ..
25 34 29 C D 65.6 FaroTech
FARO 41.34 .31 36 117 31o
62 82 39 A D 48.4 Fastenal 2.8 FAST 40.12 .76 +37 2.8m 22o
58 10 91 E C+ 8.8 FateTherptics FATE 6.82 .05 +12 145 ..
33 26 30 C D21.5 Fauquier 3.1 FBSS 15.45 +.20 64 1 13
76 70 79 B C 63.2 FBLFncl 2.8 FFG 56.70 1.01 36 29 12
52 47 22 B C+ 34.5 FedAgri 2.5 AGM 25.86 .22 43 17 5
56 53 63 B C 151 Federal 2.6 FRT 135.8 .42 +36 494 60o
63 91 40 B E 17.4 FedSignl 1.7 r FSS 14.36 +.03 +7 341 13o
14 21 15 C D 18.1 FedrlMogul FDML 10.53 .19 +17 235 14o
.. .. 67 .. B13.8 FedEnTr 2.5 FTT 13.61 +.02 +12 13 ..k
67 59 71 A C 35.8 FedInvs 3.0 r FII 33.66 .27 40 294 22o
65 67 46 B C+ 37.0 FedrtdN .6 FNHC 24.73 +.39 +51 190 8
.. .. 57 .. C+ 13.5 FedPInt 5.2 FPT 12.81 +.01 30 28 ..k
.. .. 41 .. D15.3 FedPMu 6.3 FMN 14.00 +.04 17 13 ..k
66 86 63 B C 185 Fedex
.6 FDX 169.6 1.69 36 1.0m 19o
12 31 19 D E 12.4 FelCorL 1.9 FCH 8.50 .06 +33 1.3m 22o
33 59 4 B D4.7 FemleH 17 FHCO 1.60 .06 26 149 14o
41 2 87 .. B 11.9 FenixParts FENX 9.80 ... +42 225 ..k
12 19 22 .. E 28.7 Ferrell
9 FGP 20.56 .05 49 233 60o
51 51 70 C D+17.1 Ferro
FOE 13.77 +.03 23 617 18o
73 67 94 E C+ 17.1 FiatChrysler FCAU 16.23 +.04 55 2.6m 16o
37 14 85 E B14.9 FibriaC
.4 FBR 14.08 +.16 +56 2.0m ..
73 13 99 E A+7.6 Fribrocell
FCSC 6.73 .75 +101 733 ..o
32 2 37 D B+ 40.6 Fibrogen
FGEN 22.09 1.52 29 580 ..
74 55 84 C A26.6 Fidel&Gu 1.0 r FGL 24.91 .44 3 88 9
.. .. 52 .. C 53.2 FidCorp 3.0 FCOR 48.96 .05 65 2 99
.. .. 59 .. C+ 50.9 FidLtdTe 1.7 FLTB 50.02 ... 98 2 99
.. .. 78 .. B 32.2 FidMscCon 1.0 FDIS 31.39 .48 25 86 ..
.. .. 73 .. BNH FidMsCn 2.6 FSTA 30.48 .21 64 32 ..
.. .. 20 .. E 28.8 FidMscE 2.6 FENY 19.43 +.35 10 209 ..
.. .. 73 .. B 30.3 FidMsFin 1.8 FNCL 29.73 .11 57 65 ..
.. .. 82 .. E 37.7 FidMsHlth1.8 FHLC 36.58 .85 +5 217 ..
.. .. 55 .. E 29.7 FidMsIn 1.7 FIDU 27.81 .17 58 40 ..
.. .. 70 .. D33.7 FidMscInf 1.2 FTEC 32.28 .37 27 106 ..
.. .. 38 .. D 29.3 FidMsMa 1.9 FMAT 25.87 .06 85 20 ..
.. .. 42 .. D24.7 FidelRe 3.6 FREL 22.47 +.03 9 13 99
.. .. 55 .. E 28.6 FidMsTe 3.0 FCOM 26.60 .21 18 17 ..
.. .. 48 .. C 32.1 FidMsciUt 4.4 FUTY 27.91 +.08 43 22 ..
.. .. 76 .. D+205 FidNASD .9 ONEQ 199.1 3.27 +7 21 ..k
95 87 88 B B+ 40.3 FidelNatlF 2.1 r FNF 39.17 .79 +20 1.4m 19o
57 2 81 E B+ 15.8 FidlNtlFnFnf FNFV 14.75 .17 42 310 37
68 63 74 B B69.0 Fidelity
1.6 FIS 64.68 1.06 54 586 21o
97 98 91 A B 19.9 Fidelty 2.1 LION 19.27 .13 23 103 11o
.. .. 55 .. C+ 51.2 FidTotlB 2.9 FBND 49.55 .05 57 7 99
.. .. 15 .. D+29.1 FidClyOp 9.0 FMO 19.10 .43 +69 154 ..k
50 61 25 A C 19.5 FidusInv 10 FDUS 14.24 .02 0 48 8
2 11 3 E D4.8 FieldPnt
FPP 1.07 +.04 66 8 ..k
92 92 72 A B+ 69.0 FiestaRest FRGI 55.41 2.90 +24 389 37o
16 35 16 .. C 16.2 FifStAst 7.4 FSAM 9.25 .14 +84 91 9k
16 30 17 B E 9.9 5thStre
11 FSC 6.23 +.05 32 600 6
27 32 23 B E 13.7 5thStSr 4.4 FSFR 9.14 +.04 11 153 8k
74 68 75 C B+ 21.9 FifthTh 2.4 r FITB 21.23 .12 41 4.1m 12o
83 79 76 A B46.3 FinclEn .7 FNGN 40.36 5.17 +610 2.0m 43o
65 53 71 B C 27.0 FnclInst 3.3 FISI 24.20 .08 39 21 12
38 22 29 B D23.4 Finisar
FNSR 16.96 .18 19 1.1m 16
70 63 72 C B+ 31.9 FinishL 1.3 FINL 27.85 .67 61 353 16o
38 3 70 E A 4.5 FinjanHdgs FNJN 2.10 +.04 +153 530 ..k
71 36 91 D C 55.3 FireEye
FEYE 43.28 1.28 10 6.5m ..o
77 19 85 C A3.4 FrstAccept
FAC 3.03 .21 +118 75 16
99 95 92 C A41.9 FirstAm 2.5 FAF 40.62 .79 44 471 15o
83 78 80 B B 20.0 FrstBan 4.7 FNLC 18.67 .08 31 17 12
65 34 66 C A18.9 FstBanc 1.9 FBNC 16.96 .10 48 20 13
57 32 55 B C 6.4 FirstBankNJ FRBA 6.03 .03 +53 16 13
92 92 83 B D+17.8 Fstbanc .9 FBMS 17.40 .05 96 0.5 12
78 77 54 A C 48.3 FrstBus 2.0 FBIZ 43.83 +.15 53 8 12
77 73 71 B D+6.9 FrstBus 3.1 BUSE 6.41 .03 58 41 16
77 63 82 B D+28.3 FirstCa 3.2 FCAP 26.32 +.32 60 1 13
46 86 15 B E 59.9 FrstCash
r FCFS 39.26 .50 38 128 12o
95 89 74 B B+ 271 FstCitz .5 FCNCA 255.2 3.20 68 9 16
92 97 69 C B+ 9.9 Cloverl 2.6 FCLF 9.15 .05 77 0.5 14k
73 57 81 C B18.8 FrstCmty 3.1 FCBC 17.84 .30 47 15 11
64 35 67 C B9.0 FrstCtry
FCTY 7.40 .01 +48 10 32
89 83 76 B D+13.0 FrstCmty 2.3 FCCO 12.21 +.04 31 3 13
INVESTORS.COM

52-wk
Vol% Vol P

80 76 75 B .. 7.0 FirComntyFnl FCFP 7.00 +.10 96 0.1 15
96 98 69 C A 16.8 FstConn 1.3 FBNK 15.68 .25 71 9 22
88 94 78 A C 13.1 FrstCons
FCCY 11.55 +.02 92 0.5 9
95 93 88 B B40.0 FrstDef 2.1 r FDEF 38.17 .25 31 37 14
93 70 81 A C 6.8 FstFdNo 1.9 FFNM 6.25 .05 +84 8 8
93 65 82 A A+19.7 FrstFncl 3.3 FFBC 19.45 .09 21 168 15
85 57 84 A B 36.2 FstFncl 1.9 r FFIN 33.40 .49 40 128 22
83 78 76 C B12.8 FtFnNw 1.9 r FFNW 12.50 .01 75 19 17o
91 77 85 B C 24.0 FirstFound FFWM 22.00 +1.50 +999 484 18
87 58 89 C A16.4 FstHori 1.5 FHN 15.95 .12 29 1.4m 20o
71 77 69 D B+ 22.6 FirstIn
2.5 FR 20.68 .08 +60 1.4m 71o
96 81 98 B A+NH FirstInte .7 INBK 34.47 +.97 +163 41 21
89 71 71 A B29.7 FstIntr 2.8 FIBK 28.14 .18 +5 98 14
92 66 80 A B 29.3 FrstLng 2.7 FLIC 27.79 +.37 +12 26 16
1 19 5 E E 11.2 FirstMajstic AG 3.02 +.16 +16 1.5m 99
14 7 35 E D 7.0 FstMarbl
FMD 4.02 +.35 +76 36 ..o
78 51 82 B C 19.5 FrstMdw 1.9 FMBI 18.87 .19 45 224 17o
97 95 85 A A40.27FirstNBCBk FNBC 38.74 .54 50 86 12k
60 26 87 C B 10.0 FrstNia 3.3 FNFG 9.84 .04 10 2.1m 15o
71 65 68 D B12.7 FirstNorwst FNWB 12.43 +.08 92 2 49
43 29 50 D A13.3 FirstPot 5.2 r FPO 11.50 +.10 0 276 ..x
90 72 88 A C 65.2 FrstRpb
.9 FRC 63.55 .50 69 236 20o
62 23 80 C B 2.6 FrstSecty
FSGI 2.43 .07 97 2 99
47 55 40 C B+ 73.8 FirstSolar FSLR 51.20 .72 +100 4.6m 16o
66 24 60 B B8.5 FirstSo 1.2 r FSBK 8.14 +.04 +4 6 16
.. .. 27 .. C+ 19.5 FTAEmOp 9 FEO 15.00 .20 +189 29 ..
.. .. 23 .. E 14.5 FtTrAbG 10 FAM 10.30 .10 32 45 ..
.. .. 48 .. E 33.6 FTAsiaPc 3.0 FPA 29.71 .29 88 3 ..
.. .. 36 .. E 35.3 FTAusAl 4.8 FAUS 28.66 .04 22 0.7 ..
.. .. 28 .. D 28.0 FstTBI 1.6 BICK 21.67 +.42 0 0.9 ..
.. .. 14 .. D 22.3 FTBrazAl 4.2 FBZ 11.34 .14 17 1 ..
.. .. 20 .. D 39.2 FTCanAl 2.4 FCAN 26.23 .12 99 1 ..
.. .. 69 .. C 39.5 FTCapStr 2.0 FTCS 38.63 .33 20 14 ..
.. .. 34 .. B31.1 FTChinAl 2.5 FCA 22.72 .21 93 2 ..
.. .. 71 .. B+ 37.9 FTCnsmD .7 FXD 36.53 .67 27 416 ..
.. .. 78 .. B+ NH FTCnsSt 1.5 FXG 45.77 .25 3 375 ..
.. .. 58 .. B53.8 FTDevl
1.5 FDT 50.01 +.01 67 10 ..
.. .. 34 .. B28.8 FTDJGlD 5.1 FGD 24.02 .14 33 52 ..
.. .. 85 .. B+ 73.8 FTDJInt
FDN 72.28 .95 +14 408 ..o
.. .. 69 .. D35.5 FTDJMic .9 FDM 33.71 .14 +27 4 ..
.. .. 59 .. B21.0 FTDorWrIn .3 IFV 19.25 .09 15 654 ..
.. .. 83 .. A25.6 FirsTrDo .1 FV 24.79 .56 +46 2.5m ..o
.. .. 26 .. E 39.7 FTEMkSC 3.8 FEMS 30.24 +.03 67 5 ..
.. .. 26 .. D26.5 FTTrEmM 2.9 FEM 20.55 .20 73 121 ..
.. .. 13 .. E 29.0 FTEnrgy 2.3 FXN 16.87 +.61 34 436 ..
.. .. 15 .. E 38.4 FTEnrgIn 8.7 FEN 26.20 .32 +150 180 ..k
.. .. 18 .. E 24.2 FrstTrEnr 7.5 FIF 17.62 .04 +162 178 ..k
.. .. 59 .. B60.3 FTEhnShr .4 FTSM 59.92 .02 96 20 ..
.. .. 47 .. C 15.6 FstTrEnh 6.7 FFA 14.02 .14 17 36 ..
.. .. 68 .. E 33.4 FTEuroA 2.6 FEP 31.71 ... 50 56 ..
.. .. 70 .. B+ 35.2 FtEuroz 1.0 FEUZ 33.25 .15 95 0.2 99
.. .. 73 .. A 24.6 FTFincl 1.2 FXO 24.32 .17 23 639 ..
.. .. 51 .. B47.1 FTrFTSE 3.1 FFR 42.95 +.14 60 3 ..
.. .. 25 .. D 32.8 FTGlTactCm FTGC 22.79 .07 76 43 ..
.. .. 54 .. D+52.5 FTEngCn 1.4 FLM 46.93 .10 +38 1 ..
.. .. 61 .. E 12.6 FTWindE 2.9 FAN 11.52 +.04 65 13 ..
.. .. 68 .. B40.6 FTGmAl 1.0 FGM 38.31 ... 46 27 ..
.. .. 84 .. B+ 70.7 FTHlthCrn
FXH 68.45 1.50 32 326 ..o
.. .. 33 .. B17.7 FirstTrHig 8.1 FSD 14.89 .22 +63 176 ..
.. .. 59 .. B 21.7 FTHiIn 5.0 FTHI 20.37 .26 +71 6 ..
.. .. 29 .. C+ 48.3 FTHkAl 1.8 FHK 36.94 .36 +714 540 ..
.. .. 38 .. B9.4 FTIncDv 8.3 FAV 8.21 .08 34 12 ..k
.. .. 44 .. D31.8 FTIndPr 1.1 FXR 29.14 .16 25 121 ..o
.. .. 51 .. E 23.1 FTIntDurP 9 FPF 21.54 .05 +10 159 ..
.. .. 78 .. A56.7 FTIPOX
.6 FPX 55.14 .75 3 131 ..
.. .. 44 .. D+32.7 FTChnd
.7 FNI 29.48 .17 48 35 ..
.. .. 73 .. A31.1 FTIseCl .3 SKYY 30.37 .50 +15 75 ..
.. .. 38 .. C 34.3 FTWtr
.7 FIW 29.96 .17 71 18 ..
.. .. 73 .. A54.4 FTJapnAl .8 FJP 50.40 .08 +310 506 ..
.. .. 58 .. D 47.6 FTLCpCr 1.2 FEX 45.50 .32 +18 332 ..
.. .. 76 .. A 50.5 FTLgCpGrw .6 FTC 49.58 .72 22 64 ..
.. .. 40 .. D 45.6 FTLCpVa 1.8 FTA 41.14 .03 +24 163 ..
.. .. 70 .. D 33.3 FTLong/Sh .3 FTLS 32.55 .30 +48 10 ..
.. .. 59 .. B21.3 FTLoBet 3.7 FTLB 20.26 +.04 62 1 ..
.. .. 59 .. D54.2 FTManag 2.7 FMB 51.27 +.03 94 0.3 ..
.. .. 44 .. D34.5 FTMatlr 1.5 FXZ 30.91 .03 32 72 ..o
.. .. 54 .. D56.0 FTMCpCr 1.0 FNX 52.46 .34 49 52 ..
.. .. 71 .. A31.7 FTMdCpG .4 FNY 30.78 .64 25 23 ..
.. .. 42 .. D32.6 FTMdCpVa 1.3 FNK 29.42 +.08 60 5 ..
.. .. 65 .. B 27.7 FTMgCpA 1.4 FMK 27.06 .29 93 0.2 ..
.. .. 19 .. D+22.3 FTMLPEn 8.7 FEI 16.17 .14 +19 192 ..
.. .. 54 .. B15.7 FTMort 7.0 FMY 14.63 +.05 +8 8 ..
.. .. 50 .. E 24.5 FTMStrDv 3.6 FDL 23.17 .02 +42 202 ..
.. .. 75 .. B+ 52.7 FTMulCp .5 FAD 51.59 .84 79 2 ..
.. .. 40 .. B49.5 FTMulCp 1.4 FAB 44.34 +.03 +55 24 ..
.. .. 29 .. E 28.6 FTNAEnr 3.7 EMLP 23.90 +.02 12 304 ..
.. .. 52 .. .. 20.8 FTNasCeaCyb CIBR 19.57 .49 24 131 99
.. .. 68 .. C 23.0 FTNasRi 1.8 RDVY 22.34 .19 +73 8 ..
.. .. 82 .. B+ 41.7 FTNqAba 1.3 QABA 39.76 .25 60 12 ..
.. .. 44 .. C 43.0 FTNqCeS 1.0 FONE 37.00 .65 38 0.8 ..
.. .. 31 .. C 21.4 FTNqClG .9 QCLN 16.33 .76 15 15 ..
.. .. 44 .. B42.4 FTNqGlb 1.5 CARZ 37.68 .14 57 2 ..
.. .. 71 .. D45.7 FTN100 .7 QQEW 44.18 .90 59 36 ..o
.. .. 78 .. B 44.6 FTN100E .3 QQXT 42.81 1.01 +33 30 ..
.. .. 57 .. C 45.6 FTN100 1.4 QTEC 42.20 .50 23 32 ..o
.. .. 19 .. E 20.0 FTNwOpM 8.9 FPL 14.01 .07 +71 222 99
.. .. 89 .. C+ 132 FTNyArc .1 FBT 121.8 5.38 +46 208 99
.. .. 62 .. D20.0 FirstTrPr 5.8 FPE 19.08 ... 3 184 ..
.. .. 40 .. D+19.7 FTTrRba .3 AIRR 17.04 +.02 +284 73 ..
.. .. 62 .. C 22.2 FTRbaQlt 2.4 QINC 21.43 .11 +477 18 ..
.. .. 54 .. C 24.5 FTREITn 2.5 FRI 21.61 +.02 55 39 ..
.. .. 54 .. D 51.9 FTSmCpC .7 FYX 47.60 .46 34 54 ..
.. .. 77 .. B+ 32.8 FTSmCpG .1 FYC 31.81 .55 58 16 ..
.. .. 36 .. D34.9 FTSmCpV 1.0 FYT 29.85 .04 61 9 ..
.. .. 47 .. D14.5 FirstTrS 4.2 FDD 13.08 +.00 7 77 ..o
.. .. 26 .. E 15.9 FTStrHi2 10 FHY 12.56 .08 28 27 ..
.. .. 65 .. D+43.7 FTSzAl
.9 FSZ 40.97 .29 50 40 ..
.. .. 55 .. B 52.2 FTTacticl 6.0 HYLS 50.00 .05 67 14 ..
.. .. 61 .. E 37.5 FTTechl
.6 FXL 34.21 .79 66 110 ..
.. .. 54 .. B27.5 FTTotU 1.0 TUSA 26.05 .31 +64 4 ..
.. .. 31 .. .. 36.8 FTTwAlphDx FTW 32.44 1.06 79 1 99
.. .. 59 .. B 45.8 FTUkAl 1.8 FKU 43.96 .07 40 79 ..
.. .. 47 .. C 25.8 FTUtils 3.6 FXU 22.87 +.05 72 25 ..
.. .. 64 .. E 24.7 FstTrVL 2.2 FVD 23.98 .08 36 96 ..
.. .. 67 .. D 21.8 FstTrVL
.4 FVL 21.04 .27 69 3 ..
.. .. 42 .. D28.6 FTVIFTN 2.5 TDIV 25.91 .11 36 100 ..
.. .. 36 .. E 22.4 FTVIMlt 6.3 MDIV 19.64 .01 +2 248 ..
.. .. 30 .. E 50.7 FtEMkL 4.8 FEMB 42.00 .66 89 0.2 99
.. .. 54 .. B14.0 FirstTrstS 6.8 FCT 13.15 .07 33 39 ..k
.. .. 59 .. E 49.9 FTSnLnF 3.7 FTSL 49.03 .02 36 40 ..
39 31 49 D C 9.5 FrstUntd
FUNC 8.48 +.02 +294 21 19k
65 51 53 B C 24.6 FirstWs 3.9 FWV 20.60 +.10 +32 3 15
42 85 13 D E 6.8 FstBancHld FBP 4.11 .11 52 566 20o
43 70 41 D B41.7 Firsten 4.2 FE 33.97 +.41 +10 2.7m 12o
.. .. 15 .. E 20.0 FirsthdTchVl SVVC 11.21 .39 +28 22 ..
58 60 66 C D21.5 Frstmer 3.4 FMER 18.81 .14 6 1.0m 13o
49 2 96 .. B32.8 Firstser 1.3 FSV 31.59 +.52 58 19 99
80 70 81 B C+ 32.4 FrstSrce 2.3 SRCE 31.32 .47 40 28 14

52-wk
Vol% Vol P

87 86 88 A B 89.2 Fiserv
r FISV 87.05 1.49 24 901 24o
90 84 98 A .. 51.97FitbitA
FIT 44.60 7.04 +72 23m 42o
92 94 65 A A47.9 FiveBelow FIVE 36.85 1.47 +18 1.2m 40o
11 13 9 B E 11.5 FiveOaks 17 OAKS 6.84 .17 23 102 ..k
74 19 94 D A28.5 FivePrimTher FPRX 22.97 2.05 +79 596 ..
48 54 73 E C 5.1 FiveStar
FVE 4.32 .08 39 149 ..
41 44 29 E B6.7 Five9
FIVN 4.46 .33 23 290 ..o
92 77 90 E A20.8 FlagstarBanc FBC 20.23 .18 0 175 35o
.. .. 33 .. D 12.8 FlrtyPf
8.3 PFO 10.49 +.02 55 14 ..k
.. .. 48 .. C+ 24.1 Flaherty& 8.6 DFP 22.42 .08 +93 152 ..k
.. .. 34 .. D15.8 Flaherty& 8.2 PFD 13.15 .08 30 16 ..k
.. .. 39 .. D 21.0 Flah&Crm 8.7 FFC 18.74 .10 41 81 ..k
.. .. 41 .. D 21.4 Flah&CrmT 8.5 FLC 19.21 .01 52 17 ..k
97 77 97 D A 26.1 FlamelTech FLML 21.22 .75 +19 355 99o
85 89 91 C C+ 44.3 Flanigan .5 BDL 29.25 .05 71 0.4 17k
95 96 78 A C+ 165 FleetcorTech FLT 159.0 +5.02 +300 2.3m 27o
98 99 92 A B51.27Fleetmatics FLTX.47.92 1.07 +67 599 38
29 2 42 .. D24.8 FlexPharm FLKS 14.49 .54 +18 58 ..
27 49 23 C E 2.9 FlexibleSol
FSI 1.05 .04 81 33 15k
57 7 92 .. B30.4 FlexionThera FLXN 22.54 1.39 24 132 ..
.. .. 55 .. B25.1 Flx3yTgt .6 TDTT 24.38 +.02 +54 162 ..
.. .. 55 .. D+25.5 Flx5yTg 1.2 TDTF 24.64 +.02 70 8 ..k
.. .. 59 .. A52.0 FlexCrSc 2.2 SKOR 50.10 .14 88 0.2 99
.. .. 59 .. C 25.4 FlxDcDr 2.6 MBSD 24.94 .03 95 0.3 ..
.. .. 65 .. D 59.6 FlxGlbR 2.2 GQRE 57.16 .06 +247 22 ..
.. .. 23 .. D37.4 FlxGlbU 3.1 GUNR 27.24 +.06 43 194 ..k
.. .. 38 .. D 28.8 FlxshrQlt 3.8 IQDF 24.42 .14 44 30 ..
.. .. 38 .. D 27.9 FlxQltyD 3.6 IQDE 23.78 .16 66 4 ..
.. .. 40 .. D+29.2 FlxIntlQlD 3.9 IQDY 25.34 .14 89 0.9 ..
.. .. 59 .. C 65.7 FxshrMo 2.9 TLTD 61.14 +.11 67 9 ..
.. .. 31 .. D57.3 FxshrMo 2.1 TLTE 46.52 .28 74 5 ..
.. .. 62 .. C 37.3 FSQualDv 2.5 QDEF 35.85 .23 49 7 ..
.. .. 59 .. C 37.6 FSQualDi 2.8 QDF 36.11 .19 24 36 ..
.. .. 59 .. C 76.0 FlexRdAc .5 RAVI 75.33 +.01 67 3 ..
.. .. 55 .. B47.4 FlexStxG 2.2 NFRA 44.81 .29 26 28 ..
.. .. 65 .. C 91.3 FlxUsMkt 1.3 TILT 88.08 .72 59 6 ..k
90 87 88 C C 46.1 Flexste 1.8 FLXS 40.71 .08 1 35 14k
40 58 46 C C 12.9 Flextronics r FLEX 11.00 .23 38 2.4m 10o
53 70 43 B D34.5 FLIRSys 1.4 FLIR 30.75 ... +34 813 19o
47 27 80 B B+ 29.1 FlotekInd
r FTK 18.42 +1.21 +70 2.3m 26o
70 64 71 C C+ 23.6 Flowers 2.7 r FLO 21.80 .20 +15 804 23
16 43 16 B E 77.8 Flowser 1.5 r FLS 46.77 +.23 20 1.0m 13o
19 24 7 D E 46.4 Fluidigm
FLDM 19.93 .07 +105 601 ..
30 66 17 D C 75.5 Fluor
1.7 r FLR 48.06 +.84 +30 1.9m 10o
74 46 76 B B22.0 Flushing 3.1 r FFIC 20.74 .24 59 42 13
57 41 67 B B 16.3 FlyLeas 6.9 FLY 14.41 .09 2 250 8o
24 42 21 B E 66.9 FMC
1.3 FMC 49.07 +.57 +74 1.5m 14o
27 65 13 B C 62.0 FMCTech
FTI 33.33 +.12 14 2.8m 12o
78 53 95 D B 14.0 FoamixPhrm FOMX 10.56 .47 3 287 ..k
54 76 16 B .. 27.2 FogodeChao FOGO 19.33 .80 68 172 28k
63 60 53 D B100 Fomento .8 FMX 91.07 +.21 +6 324 24o
62 94 31 B E 14.4 Fonarrs
FONR 9.84 +.08 33 14 5
92 93 92 B A72.8 FootLoc 1.4 r FL.71.31 1.14 33 997 18
4 10 7 E B5.3 ForbesEnergy FES 1.01 .03 52 10 ..k
52 54 43 C A17.9 Ford
4.0
F 14.83 +.03 3 27m 12o
5 47 4 B E 19.4 Foresgh 19 FELP 8.00 +.08 49 94 16o
60 49 68 E B+ 25.9 ForestCity FCEA 22.91 .31 22 1.0m 18
55 49 68 E C 25.8 ForestCtyB FCEB 22.93 .36 80 0.1 18
34 47 24 D B 20.3 Forestar
FOR 12.92 .15 +60 370 49o
35 72 26 C E 10.3 Formfactor r FORM 6.89 .04 13 394 14o
83 73 92 E B+ NH Formula 1.9 FORTY 31.99 +.73 47 0.9 18k
48 79 32 C D41.7 Forrest 2.0 r FORR 33.18 .21 +19 52 29o
91 48 97 A B 49.2 Fortinet
FTNT 46.64 2.19 +24 2.1m 99o
59 18 97 .. C 5.4 FortressBio FBIO 3.32 .04 4 261 ..
27 24 26 B E 8.7 Fortress 5.0 FIG 6.35 .27 +204 1.8m 15o
46 35 49 B D+19.2 FortresTrans FTAI 15.90 .87 +47 318 99k
5 9 8 B E 5.9 FortunaSilver FSM 2.59 +.10 33 208 21
92 86 79 B C+ 48.5 Fortune 1.2 r FBHS 47.37 .20 27 1.0m 28o
8 43 10 C E 34.4 ForumEnrgy r FET 15.04 +.55 +5 1.1m 10o
61 69 56 A D57.7 FrwdAr 1.0 r FWRD 49.05 .72 14 195 24o
10 9 16 E C 1.7 ForwardInd FORD .66 .02 13 26 ..k
59 19 93 .. C 43.3 ForwardPhrm FWP 30.62 2.43 +36 80 ..k
25 64 12 B E 115 Fossil
FOSL 64.30 +.29 +82 1.7m 9
17 4 7 D E 54.3 FoundatnMed FMI 20.00 1.17 +83 514 ..o
89 96 71 C B NH FoxChase 3.3 FXCB 17.21 .18 77 6 20
76 78 75 A D+17.4 FoxFactory r FOXF 16.79 +.97 +137 189 19
39 51 21 B C+ 18.2 Francseca FRAN 11.86 ... 23 583 15o
18 36 14 B D 61.5 FrancoNe 2.1 FNV 40.30 +.86 +43 1.3m 49
13 28 19 B E 23.4 Frank's
3.9 FI 15.35 +.42 +167 1.9m 16o
40 42 37 B C 20.9 FranklinCovy FC 17.64 .20 26 39 18
24 44 21 C D40.1 FrankEl 1.3 FELE 29.29 +.22 16 321 19x
98 99 87 A B+ 26.47FranklinFinl FSB 23.96 .12 41 37 23
.. .. 39 .. D 12.9 FrankLtd 6.4 FTF 11.49 .17 20 54 ..
30 63 23 B E 59.4 FrankRes 1.3 BEN 44.71 .48 +15 2.6m 11o
.. .. 59 .. D+102 FrnkShrtD 1.6 FTSD 98.85 +.01 16 21 ..
38 57 44 D B13.6 Frankln 6.6 FSP 11.56 +.02 0 352 50
.. .. 32 .. D7.5 Frankli
7.4 FT 6.37 .02 66 18 ..k
26 12 53 E C 20.1 Freds
1.4 FRED 16.80 1.54 +208 587 ..
1 14 3 D E 37.5 Freeport 1.8 FCX 11.21 +.28 +29 28m 11o
64 73 96 .. B45.7 Freescale
FSL 39.24 .47 +24 2.2m 20o
3 57 1 E E 341 FreeSeas
FREE .50 .04 +85 952 ..k
30 66 19 C E 37.5 Freight 1.7 RAIL 20.98 +2.83 +302 577 16o
23 48 33 D D14.8 FreqElec
FEIM 10.83 .08 18 10 33
74 52 79 B D44.3 FresenM .7 FMS 41.85 +.09 +177 441 23o
57 39 81 D C 41.2 FreshDe 1.3 r FDP 38.41 .60 28 101 14o
51 87 29 A D42.1 FreshMrkt
TFM 30.19 .25 3 522 17
34 20 29 .. B25.9 Freshpet
FRPT 16.83 .54 20 267 ..
8 14 23 E D8.8 FriedmI
.7 FRD 5.90 +.05 47 6 99k
78 68 91 C C 35.1 Frischs
2.4 FRS 33.75 +.09 +138 15 15k
22 11 19 C B+ 8.5 Frontie 8.2 FTR 5.13 +.02 33 21m 36o
52 59 95 E B 5.1 Frontlne
FRO 2.90 +.07 51 1.4m ..
.. .. 45 .. D 14.6 FtDearb 4.6 FDI 13.90 .06 53 7 ..
73 73 70 C C 9.9 FrstCmn 3.0 FCF 9.31 .08 38 238 14x
50 41 53 C C 36.7 FrstFncl 3.0 r THFF 33.11 .06 11 22 13
.. .. 12 .. E 24.8 FTCopp 4.3 CU 13.58 +.06 61 6 ..o
.. .. 7 .. E 14.0 FTPlat 3.0 PLTM 6.42 .10 24 5 ..
.. .. 4 .. E 21.2 FTRNG
3.0 FCG 6.69 +.33 +33 1.5m ..
94 89 88 A B26.8 FrstMer 1.7 FRME 26.25 +.07 25 98 14
50 54 64 D B 43.8 FTIConsult
FCN 39.62 .70 35 147 22o
6 25 8 E D11.9 FuelSys
FSYS 6.30 .38 21 111 ..o
5 11 6 E E 5.6 FuelTech
FTEK 1.85 .11 +26 52 ..
4 32 4 E E 2.8 FuelClErgy FCEL .73 .03 6 2.6m ..o
29 45 15 A D7.5 FullCircl 12 FULL 3.33 +.01 64 40 4
45 4 85 E C 1.8 FullHseR
FLL 1.50 .04 89 7 ..
35 35 39 C B48.0 FullerHB 1.3 FUL 40.15 .01 +5 227 20o
67 60 80 C C 13.7 FultonF 2.8 r FULT 13.08 .02 44 1.1m 15o
29 66 24 D D+9.9 Furmanite FRM 6.82 +.04 41 45 18o
22 28 14 D B 5.4 FusionTlecm FSNN 2.83 .02 88 3 ..k
51 92 34 C D+16.3 Futuref 2.2 FF 10.75 .09 45 57 8
37 13 78 E B+ 1.4 FuweiFilm FFHL .94 .06 95 0.7 ..k
G
99 95 96 B B 73.9
90 75 91 B A 51.7
24 63 22 C E 37.9
36 24 39 E B1.8
80 85 69 B B 15.8
42 39 57 E E 6.4
GIIIApparel GIII 69.91

GNCHdgs 1.4 r GNC 50.31
GPStrat
r GPX 25.38
GSESys
GVP 1.45
GSI
GSIG 13.94
GSITech
GSIT 5.15
.75 32 259 29
.62 +1 1.3m 17o
+.13 +8 77 19o
... +163 31 ..k
.07 +6 83 16
.03 75 6 ..

52-wk
Vol% Vol P

32 2 51 D C+ 11.7 GSVCapital GSVC 9.54 .08 63 35 ..
77 41 98 D C 25.5 GTTComms
GTT 24.07 +1.62 +100 333 ..o
43 77 42 D D17.5 GWGHldgs GWGH 8.00 +.75 69 0.9 ..k
43 5 90 E E 133 GWPharma GWPH 106.2 8.09 +113 668 ..o
16 12 27 E B+ 7.5 GWilliF
r WILC 5.35 .25 91 2 17k
70 88 70 B D74.1 G&KSvc 1.9 GK 66.74 .77 54 44 20
.. .. 33 .. E 6.7 Gabelli 8.6 GCV 5.58 .04 +265 60 ..
.. .. 41 .. B22.2 GabDvIn 6.5 GDV 20.16 .15 18 126 ..
.. .. 35 .. D7.5 GabelliE
9 GAB 6.09 .12 31 250 ..
.. .. 59 .. B11.0 GabGlbSmMd GGZ 10.46 .03 75 4 ..
.. .. 39 .. B 20.5 GabGlUt 6.6 GLU 18.11 ... 15 6 ..
.. .. 39 .. D10.6 GabelliMul 9 GGT 8.82 .17 +86 123 ..
.. .. 25 .. D7.5 GabUtil
9 GUT 6.09 .03 57 44 ..
22 20 20 E B+ 3.1 Gafisa
2.7 GFA 1.46 .01 21 225 ..
31 25 34 E B8.0 GaiamA
GAIA 6.45 .08 75 23 ..
51 51 36 A D+10.4 GainCap 2.5 GCAP 7.97 +.71 +54 377 7o
51 2 90 E C 63.6 Galapagos GLPG 61.11 1.55 8 41 ..k
29 34 10 .. C 6.6 GalectinTher GALT 2.53 .03 61 75 ..
41 17 40 E B 3.2 GalenaBiophr GALE 1.63 .03 43 1.8m ..
75 73 63 A C 49.6 Gallaghr 3.1 AJG 47.46 .40 34 642 19o
64 25 92 .. B13.5 GalmdPharm GLMD 9.13 .45 +39 51 ..k
.. .. 10 .. E 11.1 GamcoGl 15 GGN 5.31 +.04 6 479 ..
33 50 27 B D90.3 GAMCO
.4 GBL 66.57 +1.61 +20 38 16
.. .. 12 .. E 11.7 GamNtRs 13 GNT 6.23 .01 +31 120 ..
83 81 83 C B+ 47.8 Gamestop 3.2 GME 45.35 1.04 42 1.1m 12
59 73 48 A D38.3 Gmg/LesP 6.6 GLPI 33.07 .09 21 585 20o
88 77 86 C C 13.4 GamPtrs
GPIC 10.50 +.38 27 6 14k
28 37 25 C .. 14.8 Gannett
r GCI 11.99 .09 48 1.8m 5o
42 66 27 B D46.9 Gap
2.6 r GPS 34.93 .26 0 3.9m 12
18 31 20 B E 60.2 Garmin 5.0 r GRMN 40.71 .72 4 1.5m 14o
75 97 55 A D+15.5 Garrison 9 GARS 14.66 .11 +17 55 8
87 64 81 A A 92.2 Gartner
IT 89.85 2.05 16 336 41o
33 44 35 D B12.5 GasNat 5.6 EGAS 9.71 +.21 +479 141 11k
22 51 8 B E 26.8 GasLog 4.2 GLOG 13.21 1.19 +311 2.6m 19o
12 20 11 B E 34.4 GasLog
9 GLOP 18.39 1.24 4 338 5x
7 41 3 B E 8.2 GastarExplo GST 1.55 +.03 +10 903 19
55 87 25 B B66.8 GATX
3.0 GMT 50.62 1.93 +59 575 10o
49 52 40 C B13.6 GazitGl 3.9 GZT 11.96 +.02 66 3 27k
.. .. 54 .. D10.8 GDLFund 6.2 GDL 10.25 .01 65 12 ..
14 52 17 E C 29.6 GencoSh .5 GNK 7.43 +.04 36 55 ..
25 5 61 E C+ 10.5 Gencorn
GENC 9.69 +.20 59 2 ..
68 77 77 D .. 14.8 Gener8Mari GNRT 13.87 +.10 81 111 35
15 39 11 B E 50.8 Generac
GNRC 29.10 4.73 +835 6.3m 10o
.. .. 56 .. B+ 36.1 GenlAmI 1.6 GAM 34.24 .31 +68 79 ..
26 34 53 E D22.1 GenCable 4.5 BGC 15.96 +1.15 +32 846 9o
58 21 96 D B 20.3 GenCmm GNCMA 18.79 .27 47 117 ..o
83 83 81 B B 153 GenDyna 1.8 r GD 149.5 .36 45 814 17o
48 67 56 C C 28.7 General 3.5 GE 26.03 .07 42 17m 14o
39 86 6 C D+10.2 GenFin
GFN 4.42 +.10 80 17 16
69 77 68 C A31.7 GenGrwth 2.5 GGP 27.44 +.36 2 3.7m 19o
83 74 81 B B NH GeneralM 3.0 GIS 59.55 +.15 16 2.6m 20o
8 4 17 .. D1.1 GenMoly
GMO .53 +.02 54 35 ..
46 77 39 C E 39.0 GenMoto4.5 r GM 31.86 +.26 +19 20m 7o
11 52 12 .. E 1.2 GenSteeln
GSI .62 .01 69 9 ..k
33 55 25 C D 89.6 Genesco
GCO 63.15 .91 44 82 14
40 73 19 B D 105 GeneseWym GWR 73.07 .02 +12 610 17o
23 36 23 E C 56.3 Genesis 6.3 GEL 40.00 1.11 +29 796 42o
47 47 44 C B+ 9.3 GenesisHlth GEN 6.68 +.10 +61 224 33
30 36 34 E C 11.0 GeneticTc GENE 3.04 +.24 +223 1.8m ..
31 41 55 E B 14.3 GenieEnr 2.8 GNE 8.44 1.24 +33 191 ..o
29 16 15 E C+ 14.4 GenMark GNMK 8.01 .27 4 198 ..
62 8 94 .. B 16.5 GenoceaBio GNCA 13.01 .19 +8 223 ..
21 4 29 E D 37.8 GenomicHlth GHDX 25.19 .18 +69 321 ..o
83 73 84 B B 24.0 Genpact
r G 22.68 .96 +39 853 21o
49 53 99 E D1.9 GenlEmplymt JOB .74 .01 75 38 74k
74 83 52 A D+19.1 Gentex 2.0 GNTX 16.26 .01 20 1.2m 16o
82 86 77 A C 58.0 Gentherm THRM 49.31 .47 11 326 20o
48 64 43 B E 109 Genuine 2.8 GPC 88.71 .32 7 578 19o
35 28 39 D D 4.7 GenVec
GNVC 2.23 .09 71 9 ..k
7 12 7 E E 14.3 Genworth GNW 5.22 .43 +320 26m ..o
36 47 28 B C 45.3 GeoGrpR 7.2 GEO 34.36 .54 +41 764 18o
10 21 7 B D+11.0 Geopark r GPRK 3.45 .03 35 18 ..k
6 21 12 D E 42.8 GeospaceTch GEOS 17.43 +.81 0 204 ..
1 14 3 E D6.2 GerdauA 2.2 r GGB 1.79 ... 35 3.2m 4
81 81 70 A B31.0 GermAm 2.3 GABC 29.59 +.05 27 17 13x
63 34 91 E B4.7 Geron
GERN 3.69 .33 +86 4.3m ..o
22 21 37 D D+19.3 GettyRl 5.3 GTY 16.63 +.07 18 91 47
26 52 8 D B8.7 Gevo
GEVO 2.52 +.05 85 381 ..o
72 96 88 D D+21.5 Gibraltar
ROCK 19.74 +1.00 +39 175 31o
29 46 20 B E 3.2 GigaTronics GIGA 1.46 .02 56 33 24
46 77 18 E D 1.1 Gigamedia GIGM .68 +.02 55 52 5
92 92 95 C C+ 34.87Gigamon GIMO 25.27 1.35 9 381 49o
96 77 98 C A 2.6 Gigoptix
GIG 2.32 .05 +188 969 17
31 23 60 D B 7.1 GilatSatNet GILT 5.29 .14 +62 45 58k
70 37 77 B C+ 35.2 Gildan
.8 GIL 32.75 .20 +23 434 32o
99 97 84 A B+ 123 GileadS 1.5 r GILD.115.3 3.36 +1 11m 11o
89 79 77 A C+ 30.3 Glacier 2.7 GBCI 28.49 .08 37 261 18o
35 39 39 C C 9.9 GldstnC 10 GLAD 8.07 .02 +35 94 10o
24 32 29 D E 18.8 Gladsto 9 GOOD 15.74 .04 +33 119 65o
70 54 73 A C 8.3 GladstI
9 GAIN 7.84 .06 30 143 10
31 39 28 D D 13.9 Gladsto 4.8 LAND 9.95 .11 24 23 99
14 44 15 D D27.6 Glatfel
2.6 GLT 18.78 .30 +230 483 12
58 45 49 D .. 33.4 Glaukos
GKOS 30.20 2.10 66 174 ..k
68 30 56 B A 49.2 GlaxoSm 5.5 GSK 44.90 +.73 +129 9.3m 16o
.. .. 44 .. C 16.5 GblXChC 1.9 CHIQ 13.58 +.01 89 5 ..o
.. .. 58 .. E 20.7 GblXChi
.6 CHII 14.63 +.16 99 0.2 ..
.. .. 11 .. E 11.1 GlbXCpM 3.1 COPX 5.47 +.05 +247 110 ..
.. .. 9 .. E 14.7 GlbXSil
.0 SIL 6.46 +.10 31 158 ..o
64 53 86 C B+ 18.9 GlobBrs& .9 BRSS 16.76 +.03 54 68 9
45 72 10 A E 8.5 GlobCash
GCA 4.95 +.28 +76 1.0m 5o
.. .. 25 .. D46.8 GloComd 2.9 CRBQ 34.69 .09 +50 5 ..k
53 56 36 D D 16.0 GlobalEagleEt ENT 11.65 .62 +78 490 ..
.. .. 32 .. D10.1 GlobalH 10 GHI 8.25 .11 +46 101 ..
80 55 64 C B+ 29.9 GlobalIndy GBLI 27.71 .44 +177 54 17
33 33 30 D C 10.1 GlobalN 8.7 GNL 8.13 .02 19 366 ..k
32 74 18 D E 45.8 GlobalP
9 GLP 30.54 +.30 +79 351 8o
94 86 93 A A114 GlobalP .1 r GPN 112.5 .79 7 492 23o
18 44 10 D D17.7 GlbPrEq 4.9 GLPW 7.28 +.14 +29 207 11
64 38 95 D B6.3 GlbShipL 6.4 GSL 6.24 +.16 +27 97 34o
91 60 95 D ANH GlblSrcs
GSOL 8.48 +.20 34 95 12
.. .. 13 .. E 14.5 GlXBraz 4.9 BRAZ 7.59 .21 89 0.2 ..
.. .. 23 .. D14.4 GXAsia 3.3 AZIA 9.43 .21 38 1 ..
.. .. 58 .. C+ 20.4 GlbXChi 1.0 CHIX 15.57 .12 +80 314 ..o
.. .. 51 .. D12.1 GXFert/P 2.3 SOIL 11.02 +.05 +4 3 ..
.. .. 17 .. E 11.6 GlbXFts 2.5 AND 7.50 +.09 58 4 ..
.. .. 11 .. C 21.6 GXFtseG 1.4 GREK 9.55 +.23 59 710 ..o
.. .. 54 .. B 25.7 GXFtseNor 3.5 GXF 23.67 .20 +14 15 ..
.. .. 34 .. C 15.1 GXFtsPo 2.1 PGAL 11.02 .18 +73 115 ..
.. .. 14 .. C 16.2 GlbXGol .1 GLDX 8.34 +.21 39 15 ..o
.. .. 62 .. C 27.4 GXGuruId1.0 GURU 26.22 .29 +5 62 ..
.. .. 37 .. E 15.0 GxGuruSml GURX 12.67 .31 +163 2 ..
.. .. 49 .. E 26.9 GXJpmrE .6 EFFE 24.72 .06 +44 18 99
.. .. 52 .. D 26.5 GxJpmUs .4 SCTO 24.53 .06 +554 46 99
.. .. 10 .. E 17.2 GXJrM 1.0 JUNR 8.42 +.14 86 0.2 ..
.. .. 13 .. E 17.9 GXJrMl 9 MLPJ 10.76 .04 +160 9 ..k
.. .. 22 .. D+13.9 GlobalXL 1.1 LIT 10.10 .15 59 9 ..

52-wk
Vol% Vol P

.. .. 19 .. D 17.6 GlobalX 7.8 MLPA 12.59 .11 +27 78 ..
.. .. 27 .. C 20.8 GXMlp& 2.8 MLPX 16.20 .02 82 39 ..k
.. .. 31 .. D22.7 GxMsArg .4 ARGT 18.55 +.33 71 3 ..o
.. .. 9 .. E 20.8 GXMscCo 4.4 GXG 9.26 +.09 19 111 ..o
.. .. 19 .. C 16.0 GXMscNig 3.5 NGE 8.69 +.08 +3 75 ..
.. .. 23 .. C 17.5 GxNrwy 7.1 NORW 11.63 .05 46 35 ..
.. .. 70 .. B16.9 GXMsPaki
PAK 16.04 .00 +164 12 99
.. .. 36 .. D29.3 GXNasCh .3 QQQC 22.38 +.07 82 3 ..
.. .. 27 .. D27.6 GxNxE& 1.9 EMFM 20.67 .08 55 11 ..
.. .. 51 .. C 25.5 GXPerm 1.0 PERM 23.86 .08 +183 7 ..k
.. .. 48 .. C 21.2 GXSoclM .0 SOCL 18.73 .27 +14 59 ..o
.. .. 28 .. D17.6 GXSEA 2.9 ASEA 14.15 .22 59 3 ..
.. .. 33 .. D15.8 GXSuprDv 3.0 SRET 13.70 .20 +186 8 99
.. .. 52 .. .. 18.2 GxSuprDvAlt ALTY 14.77 .04 70 2 99
.. .. 42 .. D19.2 GXSpDv 2.1 SDEM 15.28 .13 69 0.8 99
.. .. 34 .. E 26.2 GXSupe 6.7 SDIV 21.55 .12 9 201 ..o
.. .. 33 .. D30.0 GXSuperd 7.2 DIV 25.53 +.02 +14 88 ..
.. .. 45 .. E 15.1 GXSprIn 7.0 SPFF 13.98 +.03 +86 287 ..
.. .. 11 .. E 15.3 GlbXUra 5.9 URA 8.19 +.06 64 74 ..o
.. .. 21 .. E 15.5 GxYldcoIndx YLCO 12.38 .53 62 2 99
90 72 91 A B3.7 GlblScp 1.8 GSB 3.39 ... 15 20 16o
25 62 16 E D+4.2 Globalstr
GSAT 1.99 +.04 49 1.9m ..
97 77 99 A A35.0 Globant
GLOB 31.76 +.04 42 158 35k
30 82 17 C D+22.0 GlobSpec 2.2 GSM 14.73 +.16 +61 561 18
17 29 2 .. C 11.2 Globeimune GBIM 2.86 .08 +37 98 ..k
45 18 93 D C+ 8.8 GlobalTech
GAI 5.43 +.43 52 11 ..
4 21 7 E E 4.0 GlobsMritm GLBS 1.13 ... +175 18 ..
99 80 88 A A29.07GlobusMedGMED 26.89 .63 23 311 25o
19 59 4 D C+ 9.2 GloriEnergy GLRI 1.42 .03 71 33 ..k
22 22 16 E B2.0 Glowpoint GLOW .77 .01 82 2 ..
45 17 32 A D7.0 GluMobilen GLUU 4.66 +.16 +77 4.1m 15o
42 4 45 D C 9.7 Glycomimtcs GLYC 7.47 .16 56 9 ..k
61 36 68 D B33.0 GodaddyA GDDY 26.22 3.25 +267 2.3m ..o
39 6 51 E C 23.2 Gogo
GOGO 16.96 1.33 +394 4.5m ..o
10 2 3 E D 7.0 GolInAir
GOL 1.59 .04 48 705 ..
32 45 26 B C 74.4 Golar 4.6 r GLNG 39.50 1.70 +17 1.6m ..
23 37 11 A D39.4 GolrLgP 11 GMLP 21.00 +.19 +26 248 8
2 23 7 E D6.0 GoldFie
.8 GFI 2.46 +.04 14 3.8m 41
4 6 9 C E 6.4 GoldRes 5.0 GORO 2.38 +.38 +16 676 18o
10 27 20 .. E 0.7 GoldStrdVentr GSV .41 +.03 88 16 ..k
7 6 8 D D+29.7 Goldcorp 4.4 GG 13.50 +.35 +45 12m 58o
41 46 56 E E 4.9 GoldEntA 2.9 GLDC 4.14 +.09 89 0.4 25
76 41 84 E A9.6 GDEN
GDEN 9.44 .16 +77 21 ..
10 47 5 E E 1.3 GoldenMin AUMN .28 +.01 86 14 ..
14 21 12 D B+ 13.4 GoldenO 5.0 GOGL 4.02 .06 47 226 ..
4 13 12 E B0.6 GoldStr
GSS .21 +.01 +4 502 ..
22 21 17 D C 2.9 Goldfield
GV 1.40 .01 42 31 ..
74 78 79 B D218 GoldmanS 1.3 GS 205.1 .61 40 1.5m 10o
91 84 86 A C 24.87GldScB 7.6 GSBD 23.66 +.38 50 73 14k
.. .. 8 .. E 20.5 GSMlpE 13 GER 10.29 .34 +88 633 99
.. .. 13 .. E 22.3 GSMlpI 10 GMZ 13.50 .04 +8 205 ..
.. .. 14 .. C 46.7 GSCnct
GSC 24.89 +.06 54 8 ..k
55 73 48 A E 18.4 GolubCap 7.7 GBDC 16.61 +.55 +12 177 12
73 42 92 D B10.2 GoodTimes GTIM 8.11 .43 +8 82 ..
2 43 1 E E 22.6 GoodrPet
GDP .75 +.00 40 2.0m ..o
76 74 86 C B+ 32.7 Goodyear .8 GT 30.74 .27 +3 3.8m 10o
97 84 90 A B 713 7GoogleA GOOGL 670.2 3.14 11 2.0m 25o
98 84 89 A B 678 GoogleC
GOOG 642.7 1.10 28 1.6m 23o
93 99 91 A B+ 98.57GoProA GPRO.62.88 +.21 6 6.5m 36o
38 44 89 E D8.9 Gordmns GMAN 5.35 .22 +48 157 ..
21 34 22 C C 33.1 GormanR 1.6 GRC 24.62 +.12 51 21 20o
9 21 17 D E 24.2 GovtPrp 10 GOV 16.68 +.05 +53 1.3m ..o
68 62 70 B B 104 GraceWR
GRA 101.1 +.41 +17 487 22o
60 78 45 A B82.1 Graco 1.7 r GGG 71.36 .54 38 183 20o
20 9 66 E B9.2 GraftechIntl GTI 5.03 +.01 74 736 ..o
32 82 11 A E 34.7 Graham 1.8 r GHM 17.98 +.04 +15 67 11o
75 59 94 C B 723 GrahamB 1.6 r GHC 675.7 10.29 40 33 15
31 30 30 C D30.1 Gramercy 3.8 GPT 22.98 .42 1 924 ..o
4 21 6 E C 6.8 GranTragn
GTE 2.25 +.07 +1 1.0m ..o
10 11 5 C E 16.9 Granay 4.4 GRAM 5.47 .06 72 23 10
76 95 47 A D+52.0 GrandCanyn LOPE 42.73 .55 +72 354 16
26 22 39 E C 39.1 Granite 1.5 GVA 33.97 +.04 +25 245 43o
69 86 78 C C+ 16.1 GraphPkg 1.4 r GPK 14.80 .18 34 2.5m 20o
31 34 24 E C 7.5 GravityCo GRVY 3.83 +.31 56 0.8 ..k
94 98 93 A C 15.4 GrayTelA GTNA 12.25 1.80 +400 6 11
95 98 91 A B18.1 GrayTV
GTN.14.48 1.32 +497 6.0m 13o
53 77 59 .. D+15.0 GreatAj 6.4 AJX 13.82 +.03 33 22 16
27 10 32 C B8.7 GrtLakesDD GLDD 5.92 .05 +25 366 25o
12 46 5 E D1.4 GrtPanthrSilvr GPL .35 +.01 84 169 ..
37 43 49 C B30.3 GrtPlnsE 3.8 GXP 25.89 .23 +54 1.8m 16
85 81 82 B B 43.0 GrtSthrn 2.1 GSBC 41.74 .22 +29 42 12
90 75 94 B A 27.1 GrtWstB 1.8 GWB 27.09 +.17 20 527 14
77 70 73 C B58.2 Greatbatch
GB 52.23 1.34 +41 181 20o
77 90 42 A D18.5 GreenBancrp GNBC 13.36 +.08 74 17 18
46 31 97 .. B13.1 GreenBrick GRBK 11.93 .11 32 244 4
70 54 75 B B24.5 GreenDotA r GDOT 18.59 .36 34 499 11o
6 9 10 B E 46.3 GreenPl 1.5 r GPRE 20.98 +.57 26 682 9o
68 77 60 B .. 16.3 GreenPlains GPP 14.87 .14 86 61 99k
50 99 13 A D+78.3 Greenbri 1.4 r GBX 43.80 +.07 39 413 8o
83 83 61 A C+ 31.0 GreenCn 2.6 GCBC 28.00 +.76 +193 4 16
.. .. 26 .. E 26.7 GrHCmdty
GCC 19.87 .09 2 83 ..o
70 71 47 A C 51.2 Greenhi 4.5 GHL 39.72 +.43 +55 523 23o
4 34 5 E E 2.4 Greenhunter GRH .52 .04 63 31 ..k
19 11 26 D E 35.2 Greenlight GLRE 26.84 +.17 +143 355 ..o
7 25 13 D E 50.9 Greifin
5.4 GEF 31.35 +.25 54 146 14
10 20 18 D E 55.0 GreifB 6.6 GEFB 38.40 +.14 89 1 14k
52 18 74 D B32.8 GriffnI
.6 GRIF 31.42 +.07 88 0.1 ..
66 67 92 D B17.9 Griffon
.9 r GFF 17.62 +.11 +13 215 27o
76 66 42 A B+ 40.5 Grifols 1.5 GRFS 31.99 1.05 11 333 17o
41 74 12 C E 8.4 GrouponA r GRPN 4.68 .08 +67 16m 36
80 95 84 C D97.3 Grp1Auto .9 GPI 93.03 2.78 5 257 13o
22 25 21 B B15.1 GrpFinS 3.4 BSMX 9.06 .02 31 1.2m 13o
41 62 41 C E 40.1 GrupoTe .3 TV 32.81 .36 +52 2.9m 43
63 99 18 B E 48.0 GrubHub GRUB.29.19 .91 +5 2.8m 66o
85 78 85 C A54.5 Gruma
.8 GMK 53.87 +.60 +26 46 18
81 64 81 A B 45.6 GrupoAerCt OMAB 42.42 .27 +151 137 28
92 80 87 A BNH 7GrupoAe 6.1 PAC 81.93 +.42 +26 86 17
91 74 82 A B 157 GrupoAer 2.1 ASR 153.7 1.82 35 41 26o
19 55 14 E C 13.9 GrupoAv 5.6 AVAL 8.32 +.05 25 258 11k
75 81 87 B B 26.1 GrupoFi .3 GGAL 20.32 +1.20 +61 676 6
17 35 30 E B15.0 GrupoSimec SIM 8.78 +.01 +281 41 15o
64 17 96 .. B+ 1.6 GTxInc
GTXI 1.04 .03 2 209 ..o
42 60 64 D B34.9 Guangshn 1.3 GSH 25.28 +.74 +95 46 26
93 97 73 B B 17.8 Guaranty 2.5 GBNK 16.00 .44 69 17 17
87 85 76 B C 15.5 Guarnty 1.3 GFED 14.99 +.24 89 0.4 10
58 54 72 E A26.8 Guess
4.2 GES 21.44 .25 50 760 18
.. .. 58 .. D26.9 GggBlt2 3.2 BSJF 25.99 ... 9 180 ..k
.. .. 55 .. E 27.1 GgBlt20 3.6 BSJG 26.13 .02 67 51 ..k
.. .. 51 .. D 27.3 GggBlt2 4.0 BSJH 26.03 .03 11 93 ..k
.. .. 59 .. C 21.5 GggBlt20 1.7 BSCI 21.16 ... +5 237 ..k
.. .. 48 .. C 27.3 GggBlt20 4.6 BSJI 25.47 .03 +41 139 ..k
.. .. 59 .. C 21.5 GggBlt2 2.0 BSCJ 21.03 ... 36 51 ..k
.. .. 48 .. C 26.4 GuggBlt20 4.8 BSJJ 24.59 .08 12 34 ..k
.. .. 59 .. B+ 22.3 GggBlt2 2.5 BSCK 21.13 +.02 42 60 ..k
.. .. 48 .. B 30.5 GugBlt20 4.9 BSJK 24.80 .02 +17 27 ..k
.. .. 51 .. B 21.5 GuggBlt 2.7 BSCL 20.61 .10 39 35 ..k

52-wk
6 6 6 6 6 High
.. .. 52 .. B26.4
.. .. 55 .. B+ 21.4
.. .. 52 .. C 26.7
.. .. 55 .. C 22.0
.. .. 52 .. C+ 22.0
.. .. 25 .. D39.3
.. .. 51 .. B24.0
.. .. 12 .. E 17.2
.. .. 36 .. D 34.6
.. .. 42 .. B26.5
.. .. 42 .. E 36.4
.. .. 29 .. E 45.6
.. .. 45 .. C+ 25.0
.. .. 51 .. D+39.9
.. .. 35 .. E 28.1
.. .. 58 .. D50.2
.. .. 44 .. B9.7
.. .. 39 .. C 20.0
.. .. 40 .. E 20.8
.. .. 25 .. E 17.6
.. .. 61 .. C 51.9
.. .. 32 .. B20.0
.. .. 69 .. D52.3
.. .. 28 .. E 37.5
.. .. 32 .. E 26.1
.. .. 67 .. D149
.. .. 55 .. B53.5
.. .. 48 .. B48.0
.. .. 55 .. B53.6
.. .. 64 .. C+ 38.1
.. .. 23 .. D14.1
.. .. 58 .. D+30.1
.. .. 61 .. D83.2
.. .. 69 .. D85.3
.. .. 47 .. D56.2
.. .. 78 .. A 113

Vol% Vol P
GuggBlt20 4.8 BSJL 24.41 .11 70

GuggBlt 2.8 BSCM 20.55 +.02 69
GugBlt2 4.9 BSJM 24.50 .14 94
GugBlt2 2.9 BSCN 20.09 +.01 +20
GugBlt2 3.1 BSCO 19.91 .04 73
GuggBri 3.8 EEB 27.32 .18 82
GuggBld 7.7 GBAB 21.40 .02 29
GuggCan 4.5 ENY 8.60 +.18 +50
GuggChin 2.4 YAO 27.16 .22 85
GuggChin 2.5 TAO 21.46 .29 63
GuggChina 2.2 HAO 26.76 .08 62
GuggChi 1.0 CQQQ 34.23 .26 88
GugCredA 9 GGM 22.40 .09 +172
GuggDef 2.6 DEF 37.44 .09 20
GugERe 4.7 EMRE 23.03 .03 +760
GuggEnhS 1.4 GSY 50.04 .01 +3
GugEnhEq 11 GPM 8.26 .10 46
GuggEnhc 11 GGE 16.94 .12 +20
GuggEwEn 9 GEQ 18.09 .07 7
GuggFrn 3.5 FRN 12.35 +.06 23
GuggInsd 1.2 NFO 49.04 .92 69
GuggIntl 4.0 HGI 16.20 .01 88
GuggMidC .7 CZA 51.45 .29 55
GgMEM 2.6 EWEM 29.51 .14 17
GuggMlti 6.5 CVY 20.71 .03 +1
GugRusT50 2.1 XLG 144.1 1.61 44
GugRu10 1.5 EWRI 50.67 .40 62
GgRs200 1.2 EWRS 43.39 .19 97
GgRMC 1.4 EWRM 50.48 .33 72
GuggRJE .3 RYJ 35.74 .33 39
GuggS&P 6.9 LVL 10.15 .07 3
GggS&PG 1.7 CGW 28.30 +.05 +12
GugSP50 1.6 RSP 79.91 .54 46
GugSP500 .5 RPG 82.94 1.32 35
GugSP50 2.0 RPV 52.50 +.15 11
GugSP5E 1.7 RHS 112.0 1.17 +164
3 ..
31 ..k
0.7 99
12 99
5 99
3 ..k
52 ..k
32 ..k
3 ..
13 ..
120 ..
5 ..k
38 ..k
22 ..k
9 99
133 ..k
31 ..
14 ..
24 ..
20 ..k
4 ..k
0.7 ..k
6 ..k
1 ..
143 ..
8 ..
3
0.3
2
10
29
41
535
81
..
..
..
..k
..k
..k
..o
..
91 ..o
62 ..
.. .. 16 .. E 91.1 GgSP5Eq 2.7 RYE 56.80 +1.48 11 25 ..

.. .. 69 .. C 45.9 GugSP5E 1.7 RYF 45.04 .17 64 20 ..
.. .. 84 .. B 165 GugSP5E .4 RYH 161.6 2.92 40 25 ..
..
..
..
..
..
.. 51
.. 44
.. 64
.. 47
.. 71
.. D 92.6 GugSP5Eq 1.5 RGI 86.06 .51 22 9 ..

.. D91.5 GugSP5E 1.5 RTM 82.56 .13 69 4 ..
.. C 95.7 GgSP5Eq 1.2 RYT 90.73 1.36 45 61 ..
.. C 81.9 GugSP5E 4.4 RYU 72.23 +.25 63 6 ..
.. B 93.3 GugSPEW 1.1 RCD 90.18 1.48 +32 25 ..
.. .. 40 .. B 26.3
.. .. 78 .. B139
.. .. 47 .. D57.1
.. .. 79 .. C 93.2
.. .. 41 .. E 66.5
.. .. 26 .. E 23.0
.. .. 24 .. D50.0
.. .. 47 .. D49.3
.. .. 31 .. D+22.1
.. .. 61 .. B27.2
65 13 96 E A 10.2
83 45 86 B A60.9
6 27 2 .. E 2.6
10 4 20 E B+ 23.6
31 26 53 C D 3.0
3 31 4 D D40.8
GugSpHi 3.7 GHII 23.68 .39 +200

GugSPMdCp .6 RFG 135.9 2.63 16
GugSPMdC 1.5 RFV 52.23 +.29 81
GugSPSC .5 RZG 90.37 1.20 +417
GugSPSmC 1.1 RZV 59.49 +.08 70
GuggShip 6.6 SEA 16.93 +.04 65
GuggSola 1.9 TAN 33.91 1.68 +144
GuggSpnof 1.7 CSD 43.98 .66 8
GuggStra 11 GOF 18.97 .28 +97
GuggTim 2.7 CUT 25.27 .07 53
GuidSoft
GUID 9.32 .56 +12
Guidewire GWRE 57.71 1.17 42
GulfUltDeepGULTU .39 .02 13
GulfIsln 3.1 GIFI 13.11 +.41 42
GulfResrc r GURE 1.93 .04 83
Gulfmark 10 GLF 9.65 +1.08 4
6 10 13 C E 59.8 Gulfport
12 45 15 E E 5.6 Gyrodyne
2 99
27 ..
2 ..
155 ..
4 ..
10 ..
573 ..
47 ..
147 ..k
22 ..k
224 ..o
244 87
456 9
86 21o
18 4
539 21o
GPOR 34.05 +1.88 +147 4.5m 99o
GYRO 2.93 +.03 58
8 29k
H
27 54 7 B B42.4 HEEquip 5.9 HEES 16.83 +.51 30 360 12o
55 54 76 D D+13.3 HC2
HCHC 7.25 .49 +19 267 ..k
91 83 93 .. A95.57HCAHldgs r HCA 91.38 .88 22 2.6m 17o
81 99 36 A D 51.4 HCIGro
2.9 HCI 41.03 +1.17 +112 221 6o
72 84 86 .. B 36.87HDSupply HDS 34.26 .66 11 2.0m 24o
99 99 86 A B47.87HFF
HF.40.62 1.77 +63 400 20o
33 5 37 C D 14.0 HMNFncl HMNF 11.28 .39 +196 8 14
93 98 75 B C 57.7 HNI
2.2 HNI 49.27 .84 +9 145 22o
35 2 81 E C 14.7 HRGGroup HRG 14.11 .31 38 512 ..
35 42 37 C D 54.4 HSBCHlg 5.5 HSBC 45.73 .45 31 1.1m 13o
82 85 78 B A75.4 HSN
2.1 r HSNI 66.67 7.90 +428 1.1m 19o
14 6 7 .. E 19.8 HTGMolec HTGM 8.42 +1.16 +44 101 ..k
51 98 11 B E 44.2 HabitRest HABT 25.03 3.61 +398 1.8m 89o
96 98 97 B A14.2 Hackett .8 HCKT 12.41 .54 1 163 18
57 54 60 C D45.4 Haemonetic HAE 39.58 .62 44 177 21o
55 15 81 A .. 12.5 HailiangEdu HLG 9.71 +.24 36 10 11k
97 89 93 B B 70.7 HainCelest HAIN 69.60 .55 +9 876 39
3 10 4 C C 5.9 HalconRsrcs HK .97 +.03 36 3.8m 32o
23 75 5 B E 14.4 Hallado 2.5 HNRG 6.53 +.14 8 108 13
17 31 21 B C 70.5 Hallibu 1.8 HAL 40.85 +.24 11 12m 12o
56 54 56 E C 12.7 Hallmark
HALL 10.77 .04 56 11 14
84 50 99 E B 25.3 Halozyme HALO 22.43 .99 17 1.1m ..
13 24 21 D E 50.9 HalyardHealthHYH 33.37 .91 +152 1.7m 13o
55 65 68 E D15.0 HamiltnBanc HBK 13.61 +.26 66 1 ..k
47 14 83 D D+2.5 HmptnRds HMPR 1.92 .16 +2 164 48
48 49 41 C C 35.7 HncHld 3.3 HBHC 29.15 .11 61 282 13o
39 84 23 C D+48.9 HandyHarm HNH 29.11 .39 +114 45 17
86 89 64 A D34.8 Hanesbr 1.4 HBI.28.79 .12 +99 6.3m 18o
49 41 41 C B32.7 Hanger
HGR 20.89 .03 17 118 12
96 77 90 A B 26.5 HanmiFn 1.7 HAFC 25.86 .14 32 101 18
88 72 92 A B 21.5 HannonA 5.4 HASI 19.38 .35 7 172 19
93 90 87 C A82.2 Hanover 2.0 THG 80.93 .59 38 126 14o
42 42 34 E C 1.3 HansenM HNSN .84 +.02 65 93 ..k
9 2 12 E D27.5 HanwhaQ HQCL 12.27 .12 18 43 ..k
3 22 15 E E 13.1 Hardinge .9 HDNG 8.50 +.27 +109 35 50
56 67 46 B B 70.4 HarleyDa 2.1 r HOG 58.45 +.34 17 1.9m 15o
68 86 39 B B 149 HarmanI 1.3 r HAR.111.0 7.01 +160 2.5m 19o
27 78 27 E D 8.0 Harmonic
HLIT 5.87 .01
1 11 3 E E 3.2 HrmnyGld HMY .95 +.01
64 57 83 B B 83.8 Harris
2.3 HRS 82.94 .12
12 17 18 E C 3.9 HarrisHrs
TINY 2.33 .03
4 31 8 D E 25.8 Harsco 7.1 HSC 11.61 .38
5 9 11 D D8.3 HarteHa 7.3 r HHS 4.64 .01
81 64 90 C B+ 48.3 Hartford 1.8 HIG 47.69 +.22
13 23 2 D E 9.0 HarvardAppt HART .95 ...
36 20 37 C C 6.8 HarvrdBio HBIO 4.59 .08
42 20 45 A D14.8 Harvest 10 HCAP 12.29 .15
34 41 74 .. B 5.1 HarvstNRes HNR 1.00 +.09
85 69 92 B B84.4 Hasbro 2.4 r HAS 76.93 2.31
26 49 31 E E 20.0 Hattera 12 HTS 16.22 +.01
59 73 56 C C 26.0 HavertyF 1.4 r HVT 22.07 .45
47 43 74 D B35.0 HawaiiE 4.0 HE 30.85 +.13
87 93 91 C E 27.7 HawHldgs r HA 23.86 +.49
11 5 29 E D+28.5 HawaiTele HCOM 23.39 .49
40 54 49 C C 45.1 Hwkns 2.1 HWKN 38.28 +.30
64 81 47 D B52.1 Haynes 2.1 HAYN 42.91 +.86
82 51 96 B C 78.0 HCCInsur 1.5 r HCC 77.26 .04
39 43 35 B C 49.6 HCP
6.0 HCP 37.95 .63
92 85 88 A B+ 64.17HDFCBnk .6 HDB 62.60 .46
95 72 95 A B 21.8 Headwaters HW.20.93 +.23
65 89 45 C C 84.9 HealthC 4.8 HCN 68.49 .06
35 67 4 B C+ 13.3 HlthInsInvs r HIIQ 4.37 +.13
D7

+25 508 26o

50 1.1m ..
10 821 16
67 24 ..
+83 1.9m 17o
46 122 14o
22 2.8m 12o
+69 195 ..k
42 116 19
+39 36 9k
73 174 ..
+28 1.6m 23o
+2 893 73o
17 62 17o
13 354 19
+11 1.6m 13o
54 20 54
34 17 20
+39 81 20
41 862 19
1 3.0m 46x
43 445 30o
+57 860 20o
+31 2.9m 45o
28 41 14k
52-wk
Vol% Vol P

85 52 94 C B 76.7 HealthNet
HNT 68.37 .66 50 647 63o
32 40 37 C D+31.2 Healthcre 4.9 HR 24.25 +.04 +48 1.1m 59o
71 51 86 C B35.5 HlthcrS 2.0 HCSG 35.18 .01 43 206 97o
62 70 55 C B 30.3 HlthcTr 4.6 HTA 25.10 .04 +8 882 58o
98 80 97 A A 34.67Healthequty HQY.33.07 1.03 59 241 99o
86 45 80 A C 48.4 HealthS 2.0 HLS 45.58 .85 29 592 23o
59 82 37 B E 32.4 HlthStream HSTM 26.45 .35 52 82 60o
38 61 13 D D23.3 Healthwys HWAY 12.52 .63 32 527 32o
52 67 41 A B28.0 Heartln .4 HTLD 21.52 .11 38 381 21o
97 94 94 B A 39.0 Hrtland 1.0 HTLF 38.20 .32 44 30 13
98 90 90 B A+65.37Heartlan .6 HPY 62.33 1.42 +80 374 38o
58 12 80 D B+ 95.6 HeartWire HTWR 86.00 3.18 +17 318 ..o
52 3 93 .. B10.9 HeatBiolgcs HTBX 6.49 +.09 32 16 ..k
4 9 9 E D+3.5 Hecla
.5 HL 1.91 .04 +51 7.9m ..o
66 90 49 B D 63.7 Heico
.3 HEI 54.22 +.30 55 116 30
65 92 53 B E 54.4 HeicoA
.3 HEIA 44.67 +.50 70 44 24k
48 98 34 D E 26.7 Heidrick 2.6 HSII 19.90 .09 3 68 30o
96 86 91 A B100 HelenTroy
HELE 90.75 +1.63 +10 332 15o
19 36 21 E D 5.7 Helios& 3.9 HMNY 2.05 .05 67 0.7 ..k
8 55 3 C E 27.7 HelixEnrgy HLX 8.47 +.53 +34 2.4m 8o
13 33 17 B E 106 Helmrich 4.5 HP 61.66 +4.20 +77 3.5m 13o
88 76 77 C A14.5 HmsphrMed HMTV 13.42 .53 +17 58 43k
25 31 11 E B0.4 Hemisphrx HEB .18 .01 72 234 ..k
97 99 85 A B25.0 HenssyA 1.1 HNNA 21.85 .25 63 3 12
74 77 80 C C+ 149 HenrySchn r HSIC 145.0 1.90 15 331 25o
77 56 95 B DNH Herbalife
HLF 57.56 +8.46 +383 6.3m 10o
1 9 1 E E 3.5 HercOffsh HERO .10 .01 +53 5.8m ..o
22 35 15 B D 16.9 Hercules 11 r HTGC 10.98 .22 4 412 10
99 97 94 A A 11.7 HrtgCmm2.8 HTBK 11.43 .05 +27 96 23
90 78 74 A B18.7 HrtgFcl 2.5 HFWA 17.95 +.33 +40 83 16
96 84 84 A B 27.37HeritgeIns HRTG 21.05 3.98 +267 1.6m 7
84 89 74 B D+8.9 HrtgOaks 3.0 HEOP 8.05 .02 62 12 17
31 29 38 D C 19.1 HeritgCrystl HCCI 12.81 +.27 3 51 ..o
82 31 99 .. A+36.8 HeronThera HRTX 31.37 2.26 70 567 ..
38 12 46 B B30.0 HershaH 4.3 HT 25.98 .52 13 539 81o
59 74 45 A B111 Hershey 2.3 r HSY 92.20 .46 +88 2.0m 23
33 38 14 B D+31.6 HertzGlbl
HTZ 16.33 +.07 28 6.0m 10
.. .. 82 .. C 14.1 HerzfldCarib CUBA 9.65 .06 84 16 ..
74 46 98 D C 35.4 Heska
HSKA 33.79 .86 12 58 73
7 21 13 E D+101 Hess
1.8 HES 56.81 +.89 +28 3.8m ..o
25 43 27 C D41.1 HewletP 2.3 HPQ 30.14 .16 12 11m 8
89 91 87 B A52.9 Hexcel
.8 HXL 51.91 +.25 +44 810 22o
87 73 81 C A16.3 HFFncl 2.8 HFFC 15.85 .13 39 6 15
8 16 12 E E 8.2 Hhgregg
HGG 4.13 +.74 +160 704 ..o
20 68 3 B E 71.9 HiCrshP 11 HCLP 17.23 +1.91 +40 530 6o
61 78 46 B B 55.7 HibbettSpt HIBB 45.45 .68 +37 384 15
27 35 12 B C 4.6 HigherOne ONE 2.33 +.12 54 129 4o
.. .. 51 .. D+19.8 Highlnd/i 4.0 SNLN 18.96 .03 +48 119 ..
14 25 6 C D8.3 HighpwrIntl HPJ 2.89 .06 27 34 10
67 88 79 D D+4.5 Highway 11 HIHO 3.48 +.03 92 2 10
54 80 46 C D48.3 Highwood 4.1 HIW 41.91 +.10 +36 842 32o
68 77 80 D C 5.5 HillIntl
HIL 4.89 .13 17 90 61o
89 80 87 B D+58.0 HillRom 1.2 HRC 54.56 1.32 +16 505 22
44 48 47 B D 35.0 Hillenb
2.7 HI 29.44 +1.19 +120 451 13o
74 46 71 B C 24.7 Hilltop
HTH 21.18 +.01 13 359 10o
59 88 48 B E 31.6 HiltonW .3 HLT 25.69 .09 +49 15m 35o
59 52 47 B B 10.5 HimaxTe 8.1 HIMX 6.76 +.06 53 1.4m 16
94 89 90 A A126 Hingham 1.0 HIFS 116.2 .51 +81 18 13
27 23 10 .. C 13.0 Histogenics HSGX 6.16 .24 40 13 ..k
9 31 3 D E 23.7 HMSHldng HMSY 8.24 .57 +162 4.9m 19
19 49 21 E C 26.5 HoeghL 7.4 HMLP 18.28 .35 5 25 ..k
50 80 30 A D+37.4 HollyEn 7.5 HEP 29.09 .19 +8 136 20o
85 95 87 E A NH HollyFrn 2.5 r HFC 50.73 +1.25 +62 4.5m 14o
58 88 31 A C 27.1 HollySys 1.9 HOLI 20.57 +.37 7 346 11
96 80 95 A A42.5 Hologic
HOLX 40.42 1.86 +101 5.8m 24o
85 70 80 B B25.5 HomeBnc 1.3 HBCP 24.55 .19 81 2 14x
98 91 93 A A+NH 7HmBnc 1.5 HOMB 40.89 +.09 +17 251 21o
93 96 85 A B 118 HmeDept 2.0 r HD 116.6 1.44 +5 4.8m 24
79 98 74 C B77.5 HomePrp 4.1 HME 74.49 +.23 50 475 33o
78 54 77 B C 36.2 Homeaway AWAY 30.61 .46 +9 1.5m 51o
46 32 64 C B 35.6 Homeinns r HMIN 29.30 .21 58 120 17
77 47 88 B D 24.4 Homestrt HMST 21.99 .39 67 56 10o
98 91 87 B A+NH 7HmtrstBnc r HTBI 18.33 .02 34 57 36
50 29 75 D B36.4 HMCMtr 1.8 HMC 35.57 +.56 +185 1.5m 13o
74 84 75 B B 107 Honywell 2.0 HON 105.8 +.06 12 2.1m 18o
5 2 11 E D11.8 HongKongTV HKTV 5.53 .17 26 5 ..
9 77 3 E E 9.4 HongliClnErg CETC 1.07 .03 89 17 8
92 94 92 D B 27.3 HookerF 1.7 HOFT 24.07 .51 76 27 19
13 39 1 E E 0.7 HooperH
HH .15 .01 73 69 ..k
51 54 39 D B13.9 Hopfed 1.4 HFBC 11.65 .03 23 7 21
71 59 77 C B38.0 HoraceM 2.9 HMN 34.88 .14 17 107 15o
83 77 74 A B26.8 Horizon 2.2 HBNC 25.04 +.12 34 21 11
16 29 14 D .. 15.8 HorizonGlobal HZN 10.00 .83 60 131 12k
97 75 99 A C+ 39.5 HorizonPhrm HZNP 32.73 2.33 +65 5.3m 35
34 73 17 C D 14.6 Horizon 12 HRZN 10.88 .02 21 71 8o
88 89 84 B B 61.3 HormelF 1.7 HRL 60.28 .52 6 682 24
30 76 16 C B44.6 HornbeckOff r HOS 20.49 +1.59 +69 1.6m 9o
2 9 6 E E 20.7 HorsehdHn ZINC 8.64 +.39 +80 1.5m ..
51 3 89 D C 29.8 Hortonworks HDP 27.31 +3.16 +513 2.6m ..o
91 71 92 B B89.7 Hospira
HSP 89.58 .05 34 678 28o
47 90 30 C E 34.2 HospPro 7.5 HPT 26.59 .20 +27 1.2m 22
30 33 30 C C 24.5 HostHtls 4.2 r HST 18.95 +.12 +8 8.1m 20o
39 17 86 E D+27.1 HoughtMif r HMHC 24.19 1.90 +190 2.7m ..o
9 2 40 D D+0.4 HoustnEnn HUSA .20 .00 +77 89 ..k
11 21 20 D D 14.0 HousW 5.5 HWCC 8.71 .50 +28 217 13o
4 10 3 .. E 4.4 Hovnanian HOV 1.48 .23 +195 7.8m 36
96 97 92 A C 15.2 HowardBancHBMD 14.73 +.06 2 8 5
50 39 33 B D+160 HowardHghs HHC 132.1 1.10 14 113 49
58 94 53 C D58.6 Huaneng 9 HNP 47.36 2.21 34 39 7
52 57 64 D C+ 47.4 HubGroup HUBG 40.92 1.12 +105 631 23o
51 65 39 B B127 Hubbell 2.2 r HUBB 103.9 1.09 37 189 18
72 25 94 D B55.1 HubSpot
HUBS 50.51 1.71 24 247 ..
10 13 12 D E 10.6 HudbayMi .2 HBM 6.22 +.18 21 71 ..o
52 18 77 D B10.8 HudsonC 1.6 HCBK 10.31 .05 46 1.3m 44o
18 36 18 E D 3.9 HudsonGl HSON 2.19 +.04 84 4 ..
53 33 71 C B34.3 HudsonP 1.6 HPP 30.84 +.11 12 499 79
54 77 33 D C 4.8 HudsonTch HDSN 3.27 .01 50 49 32
2 22 2 B E 10.3 HugotnRy 18 HGT 2.75 +.12 36 96 2o
.. .. 60 .. .. 25.3 HullTctUsEtf HTUS 24.90 .08 +4 10 99
71 42 93 C D 219 Humana .6 r HUM 184.5 1.02 65 1.1m 26o
86 83 83 B B11.9 Huntgt 2.0 r HBAN 11.73 .04 37 5.6m 14o
74 83 78 C B144 HuntgtnI 1.3 r HII 122.3 +5.14 +97 591 16o
24 66 15 C D29.3 Huntsman 2.8 HUN 18.00 .22 +23 3.4m 9o
46 84 33 C B 40.0 Hurco 1.0 HURC 30.98 +.07 +53 41 12
72 67 84 C B78.9 HuronCons HURN 74.29 1.52 25 170 26o
5 30 7 E D4.9 HutchTech HTCH 1.64 .07 59 77 ..o
45 50 30 B B 4.4 HuttingBld HBP 3.18 .11 32 8 9
25 50 36 D E 64.5 HyattHotels r H 52.61 +.73 +140 860 58o
9 54 6 E E 25.9 Hydrgnc
HYGS 7.76 .36 +31 57 ..
41 64 36 C B 81.2 HystrYa 1.7 HY 66.34 .70 3 69 11o
I
82 83 80 B C+ 84.7
53 63 50 C B43.7
52 64 56 B C 80.3
7 2 7 E E 7.9
48 79 57 C E 23.2
IACInte 1.8 IACI 74.28 2.44 +55 1.3m 23o

ICIIntl
ICFI 36.14 .16 9 63 15o
IDEX
1.7 r IEX 74.74 .76 +59 530 21o
IDSystems IDSY 3.90 .11 +348 298 ..o
IDT
4.2 IDT 17.13 +.08 33 75 11o
D8

52-wk
Vol% Vol P

22 30 35 E B5.6 IECElec
IEC 3.85 .05 +94 15 ..
73 9 91 B B+ 12.1 IGILabs
IG 8.43 .34 +1 579 ..o
72 78 54 A B143 IHSIncA
r IHS 124.8 1.69 +40 379 20o
78 41 87 A B 33.5 IMSHealth IMS 31.00 1.10 +735 7.1m 20o
98 82 99 B A 51.77INCResrch INCR 48.57 1.58 +8 363 31o
68 47 85 C D+17.4 ING
2.0 ING 16.41 +.04 +72 5.5m 13o
2 9 2 E D3.7 IONGephy
IO .77 .00 35 587 ..o
90 59 98 C A80.1 IPCHealth IPCM 79.60 +.05 +167 683 36o
94 95 89 A C+ 102 7IPGPhoton IPGP 94.95 +1.27 +44 699 21o
35 10 64 E B21.5 IRSAInv
.2 IRS 16.80 ... 4 66 ..k
53 85 34 A D44.0 ITCHldgs 1.9 ITC 33.94 +.45 36 954 17o
4 21 8 D E 4.1 Iamgold
IAG 1.49 +.18 +69 8.9m ..o
43 28 77 E D3.4 IaoKun 1.7 IKGH 1.81 +.08 87 20 15k
88 71 64 A B71.2 Iberiab 2.1 IBKC 65.23 +.11 60 111 15o
31 30 40 E D 3.5 Ibio
IBIO .66 +.01 80 130 ..
48 59 37 B D 195 IBM
3.3 r IBM 156.3 1.58 24 3.0m 9x
29 46 4 D E 11.6 Icad
ICAD 3.22 .09 +6 178 40o
11 26 18 E D113 IcahnE
7.8 IEP 76.50 1.45 +66 135 ..o
56 70 44 A B 13.2 ICICIBa 1.5 IBN 10.22 .09 41 4.5m 14o
96 95 95 A B+ 83.2 Icon
ICLR 81.17 1.40 +11 587 23o
35 61 6 B E 43.1 Iconix
ICON 19.60 .63 +30 1.1m 7
93 71 93 C A102 ICUMedical ICUI 99.2 .71 +27 154 34
61 78 63 C B70.5 IdaCorp 3.1 IDA 61.02 +.04 2 233 15o
29 6 48 D B11.5 IdealPower IPWR 8.02 .19 +34 30 ..
11 39 2 E E 21.3 Identiv
r INVE 3.44 +.80 +325 427 ..
45 17 74 D C 5.5 IderaPhm
IDRA 3.05 .27 +40 2.3m ..o
92 80 79 A B+ 84.3 IdexxLabs r IDXX 75.21 +.09 +65 1.5m 35o
64 35 99 D A 12.8 IDI
IDI 9.74 .21 +3 100 ..k
68 38 82 C B26.0 iDreamSky r DSKY 11.93 +.22 85 94 99
.. .. 23 .. C 20.3 IQAusSC 6.2 KROO 14.01 .33 88 0.1 ..
.. .. 58 .. C+ 31.0 IQHdgM 1.3 QAI 29.53 .01 +31 195 ..
.. .. 15 .. E 25.7 IQCdaSC 1.2 CNDA 14.70 +.10 97 0.1 ..
12 12 16 E C 12.5 IgniteRest
IRG 4.62 .13 39 57 ..
61 2 98 E B+ 19.4 Ingnyta
RXDX 14.08 .06 74 202 ..k
73 70 85 C B+ 19.6 IIVI
IIVI 18.13 .56 +1 252 19o
69 78 55 .. B22.9 iKangHlth KANG 17.37 +.34 65 268 33
27 42 38 E E 4.4 Ikanos
IKAN 2.70 +.95 +999 2.8m ..
10 10 21 E C 22.1 Ikonics
IKNX 12.93 .83 57 3 99
47 78 45 B E 100 Illinois
2.2 ITW 89.22 .37 43 1.0m 17o
97 98 83 A C+ 242 Illumina
ILMN.209.7 6.20 +17 1.6m 62o
53 49 98 E B 9.9 ImgeSens
ISNS 4.35 .02 51 37 ..
27 26 60 E B4.8 Imation
IMN 3.64 .16 53 76 ..
90 84 83 A E 43.8 Imax
IMAX 36.42 1.56 28 804 39o
75 38 88 A B13.9 Immersion IMMR 12.47 .14 +23 297 38o
93 77 98 D B 11.4 Immucell
ICCC 9.83 .66 +73 26 98k
34 6 35 D D+40.1 ImuneDesign IMDZ 18.22 1.19 69 32 ..o
24 24 11 E D 4.2 ImmunePhr IMNP 1.55 .07 +29 195 ..k
32 33 18 .. C 1.0 Immunocellr IMUC .46 +.00 53 179 ..
74 21 98 D B 19.4 Immunogn IMGN 15.38 .94 42 1.2m ..o
10 8 4 E E 5.5 Immunmd IMMU 1.88 .18 10 1.7m ..
82 60 99 D D+29.9 ImpacM
IMH 20.75 +.17 +29 216 8
74 30 95 B D+52.1 ImpaxLabs IPXL 46.30 1.59 +6 823 39
46 39 31 C B7.5 ImperialHlgs IFT 5.58 .07 6 64 ..o
14 18 24 C B53.3 Imperia 1.2 IMO 37.01 +.65 +26 386 15o
78 29 98 D B+ 73.3 Imperva
IMPV 64.58 2.48 +86 836 ..
52 6 65 D C 9.2 ImprmsPhr IMMY 7.93 .01 74 6 ..k
49 29 81 .. C 17.1 Imprivata IMPR 16.00 +.64 +999 2.2m ..
41 4 54 D B11.9 inContact SAAS 9.43 .17 +10 534 ..
82 64 96 .. C+ 121 Incyte
INCY 104.4 6.61 +48 1.5m 99o
93 79 89 B A 50.6 Indpndn 2.1 INDB 48.47 .48 42 54 18
29 41 38 D C 12.3 IndepnConDrill ICD 6.98 +.08 63 32 ..
73 96 66 E B 14.5 Independ .7 IHC 12.95 ... 60 5 12
26 25 27 C E 10.6 IndepnReal 9 IRT 7.94 .11 65 94 99
98 98 81 A A 51.67Indepnd .7 r IBTX 44.91 .38 44 27 19x
75 47 85 C A NH Indpndnt 1.6 r IBCP 14.66 +.22 +95 152 18o
.. .. 63 .. .. NH Indexiq50Eur HFXE 19.80 ... 94 3 99
.. .. 63 .. .. 20.1 Indexiq50Intl HFXI 19.85 .06 93 3 99
.. .. 60 .. .. 20.1 Indexiq50Jap HFXJ 19.95 .06 97 1 99
.. .. 14 .. E 23.1 IndexiqGl 2.2 IOIL 13.05 +.05 84 0.3 ..
.. .. 23 .. E 29.5 IQGlblR 1.5 GRES 22.83 +.05 56 4 ..
.. .. 68 .. B28.9 IndxqGl 1.5 CROP 27.43 .25 0 5 ..
.. .. 62 .. B29.2 IQMrgArbtrg MNA 28.28 .10 +28 53 ..
.. .. 62 .. B27.3 IQRealRe .1 CPI 26.67 .01 53 2 ..
.. .. 40 .. D29.0 IndxqRl 5.3 ROOF 25.37 .13 +59 27 ..
.. .. 76 .. B30.2 IndiaFd
.4 IFN 27.81 +.01 +3 112 ..o
15 36 3 D D1.1 IndiaGlobal
IGC .24 .02 67 11 ..k
84 94 71 C B61.8 IndstBac 2.0 IBA 57.11 +.03 +100 25 8
30 60 19 E B6.5 IndSvAm
IDSA 3.72 .01 21 3 ..k
.. .. 48 .. C 27.0 IQHedge 1.3 MCRO 24.91 .02 63 2 ..
98 76 97 B B 24.4 Infinran
INFN 23.32 .64 36 1.0m 40o
19 15 10 E E 18.3 InfinityPhr INFI 8.25 .55 +24 757 ..o
65 56 78 D D+87.9 Infinity 2.2 IPCC 77.82 +.12 3 33 15
95 85 93 B C 28.07Infoblox BLOX 22.90 .41 17 639 78
81 62 89 B B NH Informatca INFA 48.73 +.17 +999 17m 30o
80 92 67 B B+ 5.0 InfoSvcs
III 4.36 ... 71 61 13
26 41 22 D B+ 3.8 InfoSonic
IFON 1.68 1.50 +999 1.0m 99
75 57 77 A C 18.6 Infosys 3.9 INFY 17.31 .08 28 3.1m 19o
57 13 86 B B34.5 InfraRe 2.8 HIFR 32.17 .83 +9 509 ..
59 39 71 D C+ 4.5 Infusystem INFU 3.14 +.04 41 10 19k
42 73 37 C D 70.9 IngrslR
1.9 IR 60.01 +.05 +26 2.7m 17o
74 78 97 D C+ 54.6 InglsM 1.3 IMKTA 51.22 1.44 17 135 17o
49 62 56 D C 29.1 IngramM 1.5 IM 26.52 .22 +37 1.4m 10o
81 84 82 C B+ 91.8 Ingredi 1.9 r INGR 90.18 .87 +15 444 15o
30 36 34 D B11.7 InlandRE 6.0 IRC 9.55 .07 38 260 99o
59 73 85 D B9.4 Innerwrkng r INWK 7.67 .05 12 151 36
70 43 98 .. B16.5 Innocoll
INNL 14.81 +1.33 82 0.9 ..k
31 25 43 E D+3.3 Innodata
INOD 2.59 ... +6 12 ..
34 29 42 C B63.3 Innophos3.7 r IPHS 52.23 +.35 38 93 18o
77 79 66 A B 47.0 Innospec 1.4 IOSP 44.19 +.35 2 121 11o
11 21 21 E D6.4 InnovSltn
ISSC 3.07 +.04 +77 20 ..
.. .. 60 .. D 26.8 InnovIbd50 FFTY 24.35 .71 40 72 99
38 33 70 E B3.3 Innsuit
.4 IHT 2.48 .37 +216 6 ..
98 84 97 A B45.87Inogen
INGN 42.75 1.15 17 206 99
63 23 99 .. C 19.5 Inotek
ITEK 13.78 .84 43 1.1m ..k
46 69 17 A D33.8 Inovalon
INOV 19.53 5.87 +546 2.2m 41o
36 39 16 D D 13.0 InovioPhm
INO 6.80 .38 +25 1.3m ..
94 82 91 A C+ 27.17Inphi
IPHI 21.88 .30 37 278 24o
45 49 72 D C 32.8 InsightEnt NSIT 26.87 .32 35 140 13o
26 53 32 E D+4.5 InsigniaSys ISIG 2.70 .01 +47 15 90o
76 22 98 E B+ NH Insmed
INSM 26.75 .79 +76 663 ..o
87 96 90 C C 55.4 Insperi 1.9 r NSP 47.51 .81 27 115 23o
26 51 3 E D+2.6 InspireMD NSPR .21 .04 +184 3.8m ..
99 82 97 A B 28.37InstalledBldg IBP 26.38 .63 +13 217 38
34 62 18 C C 24.9 Insteel
.7 IIIN 16.45 +.25 +11 58 18o
21 56 18 E D2.2 InstitFinl 6.3 IFMI 1.28 .02 88 1 25
46 2 79 E B+ 48.0 Insulet
PODD 34.18 .21 26 473 ..
85 30 99 B B46.2 InsysThera INSY 39.95 4.79 +120 1.9m 35o
85 81 75 A C 123 IntlFla
1.6 IFF 116.4 .82 +2 459 22
61 2 99 .. .. NH NTEC
NTEC 6.10 +.07 67 76 99
81 76 80 B D 70.3 IntegraLfsci IART 60.90 1.31 +105 646 18o
52 75 27 C E 8.9 IntegElec
IESC 6.61 .05 42 6 13k
66 28 94 C B23.6 IntegSi 1.1 ISSI 21.77 .03 64 216 26
29 51 30 A E 37.9 Intel
3.3 INTC 29.01 .11 19 28m 12o
76 45 82 A B20.3 Inteliq 3.4 IQNT 17.41 .32 49 112 14o
9 19 5 E C 6.4 Intellicheck IDN 1.08 +.04 +161 105 ..k
32 32 34 .. D 3.9 Intelliphn
IPCI 2.44 .14 +31 257 ..o

52-wk

Vol% Vol P
6 6 6 6 6 High
16 18 10 .. C+ 20.1
70 67 72 C C 35.2
74 53 96 D C+ 46.0
33 14 30 D C 55.7
61 31 77 E B+ 349
26 49 7 D C 5.7
89 92 78 A B 242
74 87 64 A B 44.7
48 34 66 B D 60.7
94 89 96 C A27.2
83 68 98 D A38.0
50 4 92 E B2.5
34 7 57 E D+10.8
.. .. 29 .. B 22.0
43 77 35 C C 57.9
76 77 86 .. A 10.5
57 36 73 D B 11.2
39 4 85 .. C 3.4
21 11 23 B D63.3
3 5 1 E E 3.8
72 88 66 B B 22.7
61 8 96 .. B 32.9
IntelsatGlbl
I 9.96 .20 13 331 3o
InterPa 1.7 IPAR 30.73 .29 52 40 31k
InterBr
.9 IBKR 42.94 .36 36 423 99o
InterIntel
ININ 40.55 +.13 12 124 99o
InterceptPhrmICPT 240.0 20.15 +33 438 ..o
InterCldSys ICLD 2.04 .16 41 567 ..
Intercont 1.3 ICE 237.0 .54 +30 734 22o
Intercontl 1.9 IHG 40.49 .68 38 141 23o
InterDi 1.5 r IDCC 51.83 .04 17 307 20o
Interfa .8 r TILE 26.34 .11 36 322 29o
Intergroup INTG 31.00 1.34 69 2 18
Intermoleculr IMI 2.28 +.18 56 39 ..k
Internap
INAP 8.46 .22 +8 291 ..o
IntlMltA 5.2 YDIV 17.41 .09 38 4 ..
IntlPap
3.4 IP 47.27 .52 33 2.1m 14o
IntrntGold IGLD 6.92 .04 21 5 7
IntrntIntv
IIJI 9.75 +.30 21 2 31
InterntPtnts PTNT 3.09 .01 73 8 ..k
InterOil
IOC 43.81 +.30 25 399 ..
Intphse
INPH .42 +.02 76 35 ..
Interpu 2.3 r IPG 20.75 .40 +105 6.8m 19o
IntersectEnt XENT 28.00 2.21 +85 759 ..
11 31 7 E D4.4
13 22 21 C E 16.4
63 62 31 B B 27.5
55 37 65 D B33.2
24 33 39 C D5.8
32 52 27 D C+ 8.3
92 85 77 A C 24.5
63 34 71 B C 28.5
82 83 87 C D+37.7
53 28 66 C D+21.2
2 21 3 E E 23.0
49 39 57 C B38.3
8 16 10 .. D0.7
53 2 98 E B37.8
62 25 90 D B+ 12.8
34 56 35 .. C 12.8
12 41 8 D E 16.8
97 77 99 D A NH
28 27 33 B C+ 8.5
72 45 83 B C 109
91 82 76 A C+ 564
Interse 34 INTX 2.29 +.05 55 21 ..

Intersil 4.3 ISIL 11.08 .06 45 537 15o
IntervalLe 2.3 IILG 21.05 .46 +44 312 15o
Interxion
INXN 28.64 +.58 +1 815 54o
Intest
INTT 4.25 +.07 +76 36 13
Intevac
IVAC 5.49 .05 82 31 ..
IntegDev
IDTI.19.78 .33 13 3.0m 18o
IntlBanc 2.1 IBOC 27.23 .06 44 114 12
IntlFcstone INTL 26.74 .14 +151 318 12o
IntlGam 2.4 IGT 18.70 .19 46 741 20
IntlShip 3.3 ISH 6.09 +1.04 32 50 ..
IntlSpe
.8 ISCA 33.25 .33 40 86 25o
IntTowergn THM .28 +.01 56 51 ..o
IntraCellular ITCI 31.43 +2.43 +52 533 ..o
IntralksHdgI
IL 11.78 +.73 +97 672 99o
IntrwstRsrt SNOW 9.86 +.09 54 68 ..o
IntrepidPot
IPI 8.26 +.07 49 452 99o
Intrexon .2 XON 65.55 3.16 +81 2.4m ..
IntriCon
IIN 6.38 .41 63 2 17k
Intuit
1.0 INTU 104.2 2.61 11 1.2m 38
IntSurg
r ISRG 524.1 7.00 41 175 30o
81 27 98 A B3.6
38 46 56 E D+23.6
60 98 11 A D26.2
17 12 5 E B2.4
46 50 26 B B14.1
.. .. 43 .. D+12.2
.. .. 40 .. D 19.6
.. .. 49 .. C 13.7
.. .. 44 .. B+ 12.9
.. .. 33 .. D 16.6
63 69 46 A B42.1
42 49 31 A D17.6
.. .. 49 .. D+13.4
.. .. 46 .. C 13.4
.. .. 35 .. C+ 14.0
.. .. 46 .. D+13.2
.. .. 43 .. E 5.2
.. .. 49 .. D 14.2
.. .. 46 .. D14.0
.. .. 46 .. C 17.3
93 89 78 B C+ 19.0
33 59 18 B E 32.1
89 67 79 B B12.7
45 77 34 D C 8.7
16 2 8 .. E 22.4
30 12 33 .. D19.7
.. .. 46 .. E 7.3
29 2 20 D .. 16.0
39 45 26 E B+ 1.8
.. .. 20 .. D37.4
.. .. 44 .. D+46.3
.. .. 19 .. E 31.7
.. .. 21 .. D 40.4
.. .. 17 .. D28.8
.. .. 22 .. E 35.7
.. .. 10 .. E 43.1
.. .. 38 .. D 56.5
.. .. 12 .. D33.4
.. .. 36 .. E 36.1
.. .. 16 .. E 35.5
.. .. 7 .. B44.6
.. .. 42 .. D 27.7
.. .. 38 .. D38.1
.. .. 51 .. A64.5
.. .. 42 .. C 28.5
.. .. 59 .. C 26.2
97 73 99 A B27.0
15 5 15 D E 11.3
16 31 14 B E 11.4
37 51 36 C D+38.1
17 34 22 C D41.5
38 36 17 D D+17.1
.. .. 48 .. C 50.5
.. .. 59 .. C 51.5
.. .. 55 .. C 102
.. .. 57 .. C 105
.. .. 61 .. B85.4
.. .. 61 .. C+ 141
.. .. 61 .. C 138
.. .. 61 .. D 125
.. .. 57 .. C+ 110
.. .. 55 .. C+ 53.3
.. .. 62 .. D115
.. .. 62 .. B49.9
.. .. 36 .. D 55.1
.. .. 25 .. D59.6
.. .. 59 .. C 52.6
.. .. 58 .. C+ 139
.. .. 36 .. D 52.9
.. .. 23 .. D51.3
.. .. 61 .. B+ 107
.. .. 54 .. C+ 33.8
.. .. 59 .. D101
.. .. 51 .. B67.4
.. .. 62 .. B27.7
.. .. 59 .. C 51.7
.. .. 51 .. D78.5
.. .. 62 .. C 62.6
.. .. 29 .. D+54.9
.. .. 62 .. D 49.1
.. .. 59 .. C 54.7
.. .. 67 .. D+215
.. .. 67 .. B155
Inuvo
INUV 2.57 .26 27 220 25
Invacare
.3 IVC 17.50 .19 27 118 ..o
Invensense INVN 11.25 .45 +117 4.5m 21o
Invente 99 INVT .29 .01 52 108 ..k
Inventure SNAK 9.30 +.08 +129 469 29o
InvAdvMu 7.1 VKI 11.03 +.03 16 82 ..k
Invesco 4.9 VBF 17.46 .24 25 16 ..k
InvCAVal 6.3 VCV 12.47 +.02 45 54 ..k
InvDynCr 7.8 VTA 11.52 .11 30 138 ..k
InvHiIn 8.9 VLT 13.96 .07 47 14 ..k
Invesco 2.8 IVZ 38.60 .13 17 2.5m 15o
Invesco
12 IVR 14.09 .01 28 892 7
InvMuOpp6.8 VMO 12.50 +.11 38 96 ..k
InvMuni 6.6 VKQ 12.20 +.12 +42 135 ..k
InvPAVal 6.4 VPV 12.16 +.05 43 60 ..k
Invsco
6.4 IQI 11.95 +.03 26 69 ..k
InvSrInc 6.9 VVR 4.47 .02 50 273 ..k
InvTrInv 6.2 VTN 13.39 +.01 +5 37 ..k
InvTrInvG 6.8 VGM 12.72 +.08 18 92 ..k
InvValMunI 5.6 IIM 15.12 ... 45 114 ..k
Investar .2 r ISTR 15.85 +.15 46 4 17
InvTech 1.6 r ITG 17.85 +.70 +44 624 12o
InvstrB 1.6 r ISBC 12.27 .12 9 2.8m 25x
Investr 7.3 IRET 7.15 +.04 25 356 65o
Invitae
NVTA 8.97 .64 +159 284 ..k
Invivo
NVIV 13.21 .91 2 474 ..o
Invsco
5.8 OIA 6.69 +.03 +7 87 ..k
Invuity
IVTY 11.87 .12 76 24 ..k
iPass
IPAS 1.02 +.01 85 14 ..k
IpthDjUBSCm DJP 25.29 .08 16 314 ..o
IpthDjUBSCtt BAL 41.58 .77 +519 50 ..o
IPPurBtaAlumFOIL 22.99 .23 0 0.4 ..
IPPrBtaBdCm BCM 27.39 .02 +40 9 ..k
IPPurBtaCoff CAFE 14.23 .19 13 6 ..
IPPurBtaCpr CUPM 26.27 .65 67 0.2 ..
IPPurBtCdOilOLEM 19.17 .49 +13 2 ..
IPPurBtLvstk LSTK 47.32 .38 +164 12 ..
IPPurBtaSgr SGAR 18.14 .40 56 0.8 ..
IPS&PDnVxEt XVZ 26.55 +.08 +999 46 ..k
iPathSP 6.1 IMLP 23.30 .10 80 17 ..
IpathSpVxStTr VXX 16.28 +.54 +3 55m ..o
IPthUsT10yB DTYS 20.52 .41 68 14 ..
IPUSTy2YrBr DTUS 31.86 .04 73 0.3 ..
IPUSTyFltt FLAT 58.84 .19 29 0.5 ..
IPthUsTBear DLBS 21.49 .56 48 5 ..
IqHdgMk 1.3 QMN 25.31 .06 18 1 ..
Iradimed
IRMD 23.81 .50 2 34 66
Iridex
IRIX 6.56 ... +112 66 59k
IridiumCm IRDM 6.79 +.09 +34 1.3m 9o
iRobot
r IRBT 30.01 .42 +15 287 25o
IronMtn 6.5 IRM 29.27 .54 28 1.3m 24o
IronwdPhr IRWD 10.88 +.16 +129 4.1m ..o
IS05YrH 4.6 SHYG 47.59 .22 6 258 ..
IS05YrIn1.3 SLQD 50.24 .09 20 10 ..
IS05Tip .7 STIP 99.3 +.07 41 12 ..
IS13Cr 1.0 CSJ 104.9 .04 +70 745 ..
IS13Tr
.5 SHY 84.75 +.02 41 1.1m ..
IS1020T 2.1 TLH 135.7 +.81 +5 52 ..k
IS20+Tr
2.6 TLT 122.7 +1.08 36 6.1m ..
IS37Tr
1.3 IEI 123.1 +.18 65 140 ..
IS710Tr 2.0 IEF 106.0 +.37 53 731 ..
ISAAA/A 2.5 QLTA 50.80 .08 4 18 ..
ISAgnc 1.3 AGZ 113.3 +.07 74 10 ..k
ISAggA 2.1 AOA 47.02 .31 +120 92 ..
ISAsia5 1.7 AIA 46.04 .57 61 11 ..
ISAsa/Pa 5.5 DVYA 43.51 .81 19 4 ..
ISCMBS 2.2 CMBS 51.56 .02 24 12 ..
ISCaAmt 2.7 CMF 116.4 +.18 +27 22 ..k
ISChina
1.9 FXI 40.11 .34 43 15m ..o
ISCmdOtimz CMDT 36.44 .12 99 0.1 ..
IsCohenS 3.2 ICF 95.26 +.32 +43 472 ..o
ISConsrA 3.1 AOK 32.38 .04 +3 43 ..
ISCor1 1.5 ISTB 100.2 +.03 10 20 ..
ISCor10Y 3.9 ILTB 60.66 +.28 71 6 ..k
ISCorD 2.3 DGRO 26.17 .19 +17 62 ..
ISCorGn 1.6 GNMA 50.00 .06 +15 12 ..
ISCorH 3.7 HDV 74.11 .06 +9 320 ..o
ISCrMsc 2.6 IEFA 59.25 .26 44 550 ..o
IsCrMEm 2.4 IEMG 44.09 .34 +16 3.1m ..
ISCorMs 2.5 IEUR 46.47 .16 31 74 ..
ISCorMsP 2.1 IPAC 50.81 .52 74 25 ..
ISCorS
2.0 IVV 209.7 1.70 15 3.0m ..o
ISCorS
1.4 IJH 148.9 1.42 27 901 ..o

52-wk
6 6 6 6 6 High
.. .. 67 .. C 122
.. .. 67 .. E 97.9
.. .. 59 .. E 104
.. .. 54 .. C 112
.. .. 51 .. C+ 114
.. .. 73 .. C 84.8
.. .. 62 .. D 26.0
.. .. 57 .. C+ 139
.. .. 77 .. D+29.1
.. .. 37 .. C 26.4
.. .. 77 .. D+31.2
.. .. 86 .. C+ 33.0
.. .. 81 .. C 30.3
.. .. 67 .. B108
.. .. 33 .. C 51.5
.. .. 20 .. D+50.5
.. .. 42 .. B52.9
.. .. 47 .. D+116
.. .. 59 .. B+ 25.8
.. .. 59 .. B 25.1
.. .. 70 .. B 33.3
.. .. 62 .. B33.5
.. .. 57 .. D 47.6
.. .. 60 .. B27.0
.. .. 66 .. B+ 26.2
.. .. 63 .. C 25.7
.. .. 70 .. A31.4
.. .. 63 .. B25.7
.. .. 58 .. C 50.8
.. .. 44 .. B52.9
.. .. 50 .. D80.8
.. .. 75 .. B 94.7
.. .. 71 .. B NH
.. .. 20 .. E 47.6
.. .. 64 .. B 60.3
.. .. 79 .. B 113
.. .. 54 .. B 74.8
.. .. 42 .. D+44.9
.. .. 29 .. D64.7
.. .. 52 .. C+ 28.1
.. .. 64 .. D+101
.. .. 57 .. C 65.6
.. .. 47 .. D 50.8
.. .. 30 .. E 12.8
.. .. 54 .. D+117
.. .. 58 .. C 42.5
.. .. 15 .. D+31.9
.. .. 62 .. C 26.9
.. .. 62 .. C 25.7
.. .. 59 .. B 104
.. .. 59 .. C+ 100
.. .. 55 .. D+108
.. .. 58 .. C 53.0
.. .. 58 .. C+ 27.5
.. .. 58 .. B27.7
.. .. 62 .. C 25.9
.. .. 62 .. C 25.9
.. .. 62 .. B25.8
.. .. 47 .. D 123
.. .. 65 .. B33.5
.. .. 51 .. C+ 40.2
.. .. 42 .. E 100
.. .. 54 .. D111
.. .. 57 .. D112
.. .. 34 .. E 49.2
.. .. 21 .. D24.9
.. .. 32 .. C 39.0
.. .. 74 .. C 59.0
.. .. 17 .. E 43.4
.. .. 57 .. C+ 110
.. .. 67 .. C 84.3
.. .. 58 .. D 36.9
.. .. 32 .. E 12.9
.. .. 63 .. B+ 102
.. .. 65 .. D74.4
.. .. 33 .. D37.7
.. .. 38 .. E 64.6
.. .. 50 .. C 18.1
.. .. 76 .. B18.5
.. .. 12 .. E 54.6
.. .. 29 .. C 42.3
.. .. 9 .. E 21.5
.. .. 24 .. E 44.8
.. .. 36 .. C+ 64.6
.. .. 40 .. E 70.5
.. .. 9 .. E 28.5
.. .. 61 .. C+ 68.5
.. .. 69 .. A69.6
.. .. 50 .. C+ 57.6
.. .. 27 .. C 45.9
.. .. 34 .. D+63.7
.. .. 33 .. E 67.2
.. .. 28 .. E 62.7
.. .. 36 .. E 64.0
.. .. 23 .. E 54.5
.. .. 34 .. E 52.4
.. .. 64 .. B40.7
.. .. 75 .. C 49.8
.. .. 68 .. B25.7
.. .. 66 .. C 28.0
.. .. 25 .. D39.0
.. .. 60 .. D30.8
.. .. 48 .. D28.5
.. .. 19 .. E 28.1
.. .. 8 .. E 11.5
.. .. 12 .. D+21.2
.. .. 9 .. E 13.5
.. .. 67 .. C+ 74.6
.. .. 26 .. C 32.1
.. .. 68 .. B 33.6
.. .. 81 .. B38.0
.. .. 68 .. B28.6
.. .. 63 .. D28.9
.. .. 48 .. E 59.8
.. .. 71 .. B16.5
.. .. 74 .. D+13.4
.. .. 78 .. B 59.7
.. .. 32 .. C 73.1
.. .. 29 .. E 41.7
.. .. 48 .. B 43.1
.. .. 24 .. D29.5
.. .. 24 .. C 19.6
.. .. 23 .. D+67.0
.. .. 43 .. B 41.7
.. .. 25 .. D85.9
.. .. 50 .. C 20.6
.. .. 67 .. B46.0

Vol% Vol P
ISCorS
1.3 IJR 115.7 .99 7 703 ..o
ISCorS 1.8 ITOT 95.35 .75 +1 146 ..o
ISCorTotU 2.4 IUSB 100.5 +.13 +12 6 ..
ISCoreU 2.3 AGG 109.0 +.13 46 1.0m ..
ISCorUsC 3.3 CRED 108.5 +.16 83 13 ..k
ISCorU 1.3 IUSG 82.59 1.12 36 43 ..
IsCorUs 1.2 GOVT 25.21 +.07 53 148 ..
ISCorUs 2.3 IUSV 133.2 .29 42 15 ..
IsCurHd 2.2 HEFA 28.01 .11 45 706 ..
IsCrHed 2.9 HEEM 22.56 .23 79 22 99
IsCrHdM 3.4 HEWG 27.07 .04 63 469 ..
IsCrHdM 1.0 HEWJ 32.33 .12 31 334 ..
ISCurrH 2.2 HEZU 28.92 +.01 63 387 ..
ISDjUsIn 1.8 IYY 105.2 .71 13 20 ..
ISEMkLo 2.2 LEMB 41.78 .06 42 18 ..
ISEMkD 5.1 DVYE 35.91 .32 63 14 ..
ISEMkH 6.3 EMHY 46.95 .34 +20 53 ..
ISEmMkU 4.5 EMB 108.4 .39 +59 1.4m ..o
ISEnhIntl 2.5 IEIL 24.43 .11 +14 6 ..
ISEnhIntl 2.7 IEIS 23.25 .06 89 0.4 ..
ISEnhUs 1.8 IELG 32.92 .30 69 2 ..
ISEnhUs 1.7 IESM 31.51 .37 +50 5 ..
ISEurop 2.6 IEV 44.93 .05 58 305 ..o
ISExpo 1.1 XT 25.60 .35 +11 68 99
ISFcSlc
.9 ISCF 25.40 .47 69 1 99
ISFcSl
1.3 INTF 24.91 .12 92 0.7 99
ISFcSl
.5 SMLF 30.38 .39 33 0.4 99
ISFcSl 1.2 LRGF 24.97 .19 +31 9 99
ISFltng .5 FLOT 50.59 ... 82 109 ..
ISGlbInf .7 GTIP 47.73 .05 77 0.3 ..
ISGlob10 2.7 IOO 76.00 .39 +360 253 ..o
ISGlobCns 1.3 RXI 92.48 .72 51 39 ..
ISGlobCns 2.2 KXI 95.06 .55 +11 36 ..
ISGlob
3.2 IXC 32.37 +.33 +87 506 ..
ISGlobF 2.3 IXG 57.97 .19 84 29 ..
ISGlobH 1.1 IXJ 111.8 1.91 58 58 ..
ISGlobI
1.8 EXI 70.57 .06 59 9 ..
ISGlobIn 2.9 IGF 40.47 .08 +122 255 ..o
ISGlobMat 2.9 MXI 52.07 .15 +118 72 ..
ISGlobRei 3.5 REET 25.21 .25 75 1 ..
ISGlobTec 1.1 IXN 95.70 .83 +26 54 ..
ISGlobTe 3.4 IXP 63.04 .08 +277 235 ..
ISGlobUt 3.7 JXI 46.27 +.01 80 3 ..
IsharesGoldTr IAU 10.52 +.04 5 2.8m ..o
ISGov/Crd 2.0 GBF 112.7 .14 85 4 ..k
ISGrowA 2.1 AOR 40.35 .20 47 34 ..
iShGSCom
GSG 17.69 .07 49 121 ..o
ISiBndDec1 .6 IBDF 25.08 .03 65 3 ..
IsIbndD 1.6 IBDH 25.12 +.01 80 2 ..
ISiBndM 1.6 IBDB 102.5 .23 40 2 ..
ISiBndM 1.4 IBCC 98.89 .45 17 2 ..
IsiBdMr2 2.4 IBDC 103.9 .06 +23 2 ..
ISiBnSep .6 IBMD 52.54 .01 54 2 ..
ISiBnSep .8 IBME 26.65 +.01 72 4 ..
ISiBnSep 1.0 IBMF 27.46 ... 62 7 ..
ISiBnSep .9 IBMG 25.55 +.07 60 4 ..
ISiBnSep 1.1 IBMH 25.48 +.03 64 7 ..
ISiBndSep 1.2 IBMI 25.34 .06 68 4 ..
ISharesIb 3.4 LQD 115.5 +.22 43 1.8m ..
ISIndi
.5 INDY 30.64 .15 6 322 ..
ISIntDev 3.2 WPS 37.28 .27 68 4 ..
IsIntRt 5.4 HYGH 89.91 .63 +964 59 ..
ISIntrCr 2.4 CIU 108.3 +.03 +192 1.4m ..
ISIntrGov 1.7 GVI 110.4 +.09 +80 160 ..k
ISIntInf 1.1 ITIP 40.45 .01 +15 7 ..
ISIntlPf 4.0 IPFF 18.06 ... 64 52 ..o
ISIntlSel 4.4 IDV 31.75 .31 23 699 ..o
ISJapnL 1.2 ITF 55.46 .26 18 5 ..
ISLatAm4 2.5 ILF 26.39 .11 +17 583 ..o
ISMBS 1.8 MBB 109.0 +.29 +28 592 ..
ISMicroC 1.2 IWC 77.21 .81 56 36 ..o
ISModrtA 2.0 AOM 35.06 .12 32 34 ..
ISMortg 14 REM 10.70 .04 61 399 ..o
ISMsAci 1.9 CRBN 97.96 .33 89 2 99
ISMscAc 2.1 ACWV 71.08 .44 79 48 ..
ISMscAs 1.2 AAIT 31.15 .37 81 0.6 ..
ISAsiaX 2.5 AXJS 55.03 +.14 83 0.3 ..
ISMscAus 1.5 EWO 16.19 .04 19 49 ..k
ISMsciBel 1.5 EWK 18.10 +.07 79 46 ..
ISMsciBr 3.7 EWZ 27.21 .56 +50 21m ..
ISMscBri 2.8 BKF 33.65 .28 +8 53 ..
iSHMsci 4.3 EWZS 9.00 .16 +115 36 ..k
ISMsciC 1.8 ECH 35.38 +.05 69 92 ..
ISMscCh 2.1 MCHI 49.30 .56 17 976 ..
iSHMsci 2.7 ECNS 47.53 .07 73 8 ..k
ISMscCol 3.5 ICOL 12.78 .22 60 4 ..
ISMscEaf 2.6 EFA 64.73 .27 34 12m ..o
ISMscEa 2.6 EFAV 67.78 .33 8 365 ..o
ISMscEafe 3.5 EFV 53.06 .15 59 97 ..o
iShEMkt 2.3 EEM 36.32 .32 16 41m ..
ISMEVl 2.6 EEMV 54.79 .38 +93 833 ..
ISMEMA 1.5 EEMA 54.81 .72 55 16 ..
ISMEMCD .9 EMDI 47.97 .26 50 0.5 ..k
ISMEMG 1.3 EGRW 52.50 +.56 86 0.3 ..k
ISMsEMk 3.1 EVAL 39.36 +1.15 89 0.4 ..k
ISMsciE 2.9 EEMS 44.24 .40 +234 106 ..k
ISMscEm 2.4 EZU 39.10 +.09 71 2.3m ..
ISMsEur 2.3 IEUS 47.41 .29 +122 22 ..
IsEurMi 2.7 EUMV 24.78 .05 6 5 ..
ISMscFrn 2.5 EWQ 27.17 +.10 47 451 ..
ISMsciFrn 2.7 FM 27.61 +.21 +61 249 ..k
ISMscGer 1.7 EWG 28.85 +.01 70 2.0m ..
ISMsciG 2.1 VEGI 26.05 .12 68 2 ..k
ISMsGlE 2.4 FILL 18.48 +.03 44 4 ..k
ISMsGlb 1.1 RING 5.34 +.12 50 47 ..
ISMsGb 11 PICK 11.80 +.03 18 54 ..k
ISMsGlbS 3.1 SLVP 6.15 +.09 +27 21 ..k
ISMscGr 1.9 EFG 71.37 .31 +75 174 ..
ISMscH 5.2 EWHS 24.63 .23 33 5 ..k
ISMscIndi .8 INDA 31.17 .22 52 1.1m ..o
ISMsInd .2 SMIN 36.44 .20 68 5 ..
ISMsItlD 2.1 IMTM 27.61 .15 +29 0.9 99
ISMsIntlD 4.0 IQLT 27.06 .01 83 0.1 99
ISMsciInt 2.6 IXUS 54.47 .29 59 77 ..
ISMsciI 2.4 EWI 15.52 +.01 68 735 ..
ISMscJap 1.0 EWJ 12.90 .04 35 18m ..
IsJpMin 1.2 JPMV 58.60 .54 53 2 ..
ISMsciMe1.6 EWW 55.78 +.08 22 1.7m ..
IshrsMs 5.8 ENZL 34.53 .16 69 9 ..
iSHMsPh .8 EPHE 38.26 .58 +144 629 ..k
ISMsciPo 3.6 EPOL 21.71 .49 +49 243 ..k
ISMscRus 5.1 ERUS 12.68 .08 77 113 ..k
ISMsciSK 1.3 EWY 50.03 .55 29 1.6m ..
ISMsciS 4.7 EWP 34.24 +.06 27 1.2m ..
ISMsciTha 3.0 THD 68.19 .25 24 124 ..
iShrsUK 3.7 EWU 18.59 .05 60 1.1m ..
iShsUSA 1.8 EUSA 44.98 .22 94 0.4 ..k
INVESTORS.COM
52-wk
6 6 6 6 6 High
.. .. 52 .. B 25.5
.. .. 77 .. B74.6
.. .. 68 .. B68.1
.. .. 62 .. B68.0
.. .. 73 .. D+42.3
.. .. 72 .. B 66.0
.. .. 62 .. B77.4
.. .. 67 .. C 126
.. .. 54 .. D 87.5
.. .. 74 .. C+ 125
.. .. 57 .. B128
.. .. 67 .. E 156
.. .. 71 .. B170
.. .. 61 .. B148
.. .. 73 .. C 150
.. .. 47 .. D 133
.. .. 19 .. E 49.3
.. .. 73 .. B109
.. .. 74 .. B 40.6
.. .. 78 .. B 104
.. .. 58 .. C 112
.. .. 58 .. B113
.. .. 44 .. E 101
.. .. 54 .. D 51.3
.. .. 67 .. B65.8
.. .. 57 .. D 76.9
.. .. 73 .. B 103
.. .. 57 .. D106
.. .. 67 .. B119
.. .. 64 .. D 129
.. .. 67 .. C+ 127
.. .. 64 .. D+176
.. .. 67 .. B48.7
.. .. 67 .. D95.0
.. .. 71 .. C 119
.. .. 57 .. D+95.9
.. .. 50 .. C+ 81.5
.. .. 61 .. C 110
.. .. 26 .. D+19.3
.. .. 58 .. C 106
.. .. 54 .. C 116
.. .. 47 .. C 167
.. .. 62 .. D51.4
.. .. 69 .. D 125
.. .. 57 .. B+ 40.2
.. .. 30 .. D 89.5
.. .. 76 .. C 45.6
.. .. 71 .. B+ 109
.. .. 79 .. B 151
.. .. 20 .. D56.2
.. .. 73 .. B 94.2
.. .. 78 .. C+ 98.5
.. .. 81 .. B164
.. .. 88 .. B 146
.. .. 78 .. C 28.8
.. .. 57 .. D111
.. .. 78 .. B+ 53.5
.. .. 83 .. B NH
.. .. 16 .. D+74.0
.. .. 18 .. D96.0
.. .. 85 .. A184
.. .. 53 .. C+ 83.5
.. .. 78 .. B 38.0
.. .. 67 .. D110
.. .. 46 .. D31.8
.. .. 50 .. B124
.. .. 61 .. D 88.5
.. .. 45 .. C 56.8
.. .. 52 .. E 25.8
.. .. 32 .. D73.1
.. .. 69 .. B100
.. .. 74 .. C+ 135
.. .. 47 .. C+ 48.3
.. .. 20 .. E 36.9
.. .. 25 .. D 24.1
.. .. 50 .. C 24.7
.. .. 58 .. B57.5
.. .. 31 .. D38.3
.. .. 44 .. C+ 64.9
.. .. 40 .. B66.8
.. .. 36 .. D+34.1
.. .. 71 .. B+ 41.1
.. .. 47 .. D 32.6
.. .. 47 .. D+63.2
.. .. 44 .. D 95.0
.. .. 64 .. D79.1
.. .. 54 .. C 63.1
.. .. 32 .. D69.9
.. .. 27 .. E 27.5
.. .. 27 .. E 33.1
.. .. 65 .. C+ 24.8
.. .. 25 .. D+29.5
.. .. 83 .. B 41.5
.. .. 80 .. C 55.6
.. .. 75 .. B+ 60.5
.. .. 20 .. D16.3
.. .. 76 .. B27.5
.. .. 30 .. E 14.1
.. .. 43 .. C 35.2
.. .. 64 .. B36.2
.. .. 32 .. D17.1
.. .. 24 .. C 59.2
.. .. 90 .. C 400
.. .. 74 .. D 159
.. .. 50 .. D 105
.. .. 58 .. D45.2
.. .. 73 .. D55.0
.. .. 36 .. E 94.8
.. .. 38 .. D104
.. .. 53 .. E 134
.. .. 53 .. D 122
.. .. 38 .. D 13.1
.. .. 44 .. B56.7
.. .. 73 .. D+174
73 67 66 C D 77.8
89 76 98 E B 21.2
29 37 23 E C+ 3.8
.. .. 69 .. C+ 54.0
25 26 35 C D7.7
55 16 80 B A 146
.. .. 30 .. B51.9
23 42 32 E D15.3
32 73 8 A E 18.5
44 21 74 E B 2.2
18 20 26 D D 43.7
31 61 33 C D49.4

Vol% Vol P
ISMscUA 4.8 UAE 20.48 .17 62 6 ..

ISMciUs 1.2 MTUM 72.76 1.33 +209 208 ..
ISMsciUs 1.8 SIZE 66.26 .73 50 1 ..
ISMsciU 1.8 VLUE 65.37 .27 +29 13 ..
IsUsaMi 1.8 USMV 41.95 .25 +29 1.2m ..o
IsMsUsa 1.5 QUAL 64.52 .79 +24 69 ..
ISMscWl 2.1 URTH 73.29 .79 90 9 ..k
ISMstar 1.9 JKD 122.7 1.06 42 9 ..
iShMrnLV 2.7 JKF 83.87 .20 +999 59 ..
iShMstLG .9 JKE 121.5 1.50 +60 47 ..
iShMstMV 2.2 JKI 123.4 .08 +732 37 ..
ISMstar 1.9 JKG 150.5 1.49 45 7 ..
iShMstMG .6 JKH 165.0 2.29 +231 13 ..
ISMstarSm 1.2 JKJ 138.5 1.41 11 4 ..
iShMstSG .6 JKK 143.1 2.39 +429 11 ..
iShMstSV 2.7 JKL 122.3 .62 32 7 ..
ISNANa 2.2 IGE 32.69 +.56 +201 1.3m ..o
ISNATec .8 IGM 106.9 1.23 +120 72 ..
ISNATech .6 IGN 38.63 .83 +20 29 ..o
ISNATec
.2 IGV 101.7 1.96 74 45 ..
ISNatAmt 2.6 MUB 108.9 +.05 25 191 ..
ISNyAmt 2.7 NYF 110.0 +.03 +225 17 ..k
iShPhlx 1.8 SOXX 85.82 1.56 +80 980 ..o
ISRealEs 3.5 FTY 45.84 +.25 +27 8 ..
ISResiRea 3.2 REZ 59.84 +.12 47 17 ..o
iSRMCV 1.9 IWS 72.74 .11 36 292 ..o
iShaR10 1.3 IWF 100.8 1.38 +7 1.8m ..o
iShaR10 2.3 IWD 102.2 .28 20 1.2m ..o
ISRuss100 1.8 IWB 116.6 .94 16 733 ..o
ISRuss2001.4 IWM 120.7 1.67 +38 42m ..o
ISRuss300 1.7 IWV 124.2 1.06 49 91 ..o
ISRussMi 1.4 IWR 169.3 1.43 38 160 ..o
ISRussTo 2.0 IWL 47.58 .33 9 7 ..
ISS&P10 2.0 OEF 92.26 .76 20 462 ..o
ISSP500Gr 1.4 IVW 116.7 1.34 18 605 ..o
ISSP50
2.3 IVE 92.01 .28 34 390 ..o
ISSelc
3.2 DVY 76.10 ... 23 563 ..o
ISShrtTr .0 SHV 110.3 ... +13 654 ..k
iShSilver
SLV 13.99 +.04 45 3.5m ..o
ISStNatAm .8 SUB 105.9 +.05 +105 93 ..k
ISTipsBn 1.7 TIP 111.8 +.20 35 372 ..o
ISTran
1.0 IYT 150.2 1.14 31 313 ..o
ISTreasF .1 TFLO 50.18 +.13 98 0.2 ..
ISUSAe 1.1 ITA 118.5 +.16 33 23 ..
ISUsPf
6.1 PFF 39.33 .02 +20 2.2m ..o
ISUSBasc 2.0 IYM 75.00 .02 +31 104 ..o
ISUSBrok 1.0 IAI 43.94 .30 77 15 ..o
ISUSCon 1.9 IYK 108.9 .72 12 39 ..
ISUSCnsm .8 IYC 147.3 2.46 +32 74 ..
ISUSEnr 2.8 IYE 38.37 +.68 +69 1.3m ..o
ISUSF
1.4 IYF 92.62 .37 34 326 ..o
ISUSFinl 1.2 IYG 96.02 .64 +4 122 ..
ISUSHeal .9 IYH 160.6 3.58 +25 332 ..o
ISUSHlt
.1 IHF 140.3 1.71 53 65 ..o
ISUSHom .3 ITB 27.39 .18 +29 3.8m ..o
ISUSI
1.5 IYJ 104.6 .61 68 20 ..
ISUSIns 1.4 IAK 52.80 .16 44 15 ..
ISUSMed
.6 IHI 125.4 1.84 21 56 ..
ISUSOi
2.1 IEZ 42.82 +1.23 +70 274 ..o
ISUSOilG 1.6 IEO 62.97 +1.63 32 101 ..o
ISUSPh
.8 IHE 176.1 4.41 23 39 ..
ISUSRea 3.7 IYR 74.49 ... +32 12m ..o
ISUSRe 1.8 IAT 37.12 .18 72 78 ..o
ISUST
1.1 IYW 105.3 1.10 40 158 ..o
ISUSTel 2.4 IYZ 28.87 .14 44 187 ..o
ISUSUti 3.4 IDU 109.1 +.39 +18 203 ..o
ISUsaEs 1.3 KLD 85.32 .69 17 9 ..
ISUtil 3.0 AMPS 49.62 +.04 88 0.2 ..
ISYldOpt 2.8 BYLD 24.74 .05 68 0.9 ..
iSSoAfr 2.2 EZA 61.90 +.30 18 363 ..
iSRMCG
.9 IWP 96.90 1.48 14 257 ..o
iSSCGth
.9 IJT 130.8 1.58 40 96 ..o
iSACWX 2.6 ACWX 43.90 .17 +39 655 ..
iShPeru 1.5 EPU 26.11 +.03 +86 55 ..k
iShEmEEu 3.4 ESR 16.80 .10 52 19 ..k
iShrHon 2.2 EWH 21.87 .23 12 2.3m ..
iSKokus 2.5 TOK 54.85 .37 33 5 ..
iShSPEM 3.0 EMIF 30.76 .58 84 3 ..
iSh10yC 4.3 CLY 57.65 +.15 43 64 ..k
iShChnHK 2.1 FCHI 51.04 .06 99 0.1 ..
iShAsia 5.1 IFAS 29.45 .32 61 1 ..
iShEuro 2.0 IFEU 39.16 +.13 80 9 ..
iShGlbR 3.6 IFGL 30.09 .15 30 82 ..o
iShNoAm 3.4 IFNA 54.44 .37 80 0.7 ..
iShHYCB 5.5 HYG 86.98 .36 +53 11m ..
iShrsKL 1.3 DSI 76.98 .71 +46 28 ..
iShACWI 2.0 ACWI 59.54 .40 +10 1.4m ..o
iShAsia 1.7 AAXJ 58.19 .63 8 1.2m ..o
iShrsAu 5.9 EWA 20.52 .52 +5 1.9m ..
iShrCan 2.3 EWC 25.39 .02 +24 2.4m ..
iShEurFn 3.1 EUFN 23.56 +.04 77 46 ..o
iShIndo 1.7 EIDO 22.52 .21 36 348 ..k
iShIrel 2.1 EIRL 41.02 .35 +33 48 ..k
iShIsrael 1.9 EIS 55.38 +.16 57 42 ..k
iShJpSC 2.1 SCJ 59.19 .51 65 28 ..k
iShrMal 3.4 EWM 11.49 .29 +134 3.6m ..
iShrNth 1.5 EWN 26.57 +.01 +8 279 ..
iShrSng 3.6 EWS 11.81 .03 8 706 ..
iShrSwe 4.4 EWD 31.63 .13 69 80 ..
iShrsSw 2.4 EWL 33.71 .26 22 501 ..k
iShrsTa 2.0 EWT 14.21 .26 +37 10m ..
iShTurky 2.6 TUR 41.88 +.62 35 185 ..
iShaNdq
.0 IBB 370.1 16.64 +79 2.9m ..o
iShR200 .8 IWO 151.6 3.13 +54 1.3m ..o
iShR200 2.0 IWN 97.16 .54 16 928 ..o
iSRTop2 2.6 IWX 43.11 .24 81 4 ..
iSRTop2 1.5 IWY 53.42 .62 84 8 ..
ISC13I .4 ISHG 77.93 +.20 78 3 ..
iShCiti
.7 IGOV 89.03 +.44 59 18 ..o
iShaMCV 1.7 IJJ 125.6 .44 4 81 ..
iShSCVal 1.6 IJS 113.5 .63 34 69 ..o
iShGCln 3.2 ICLN 10.47 .17 +71 120 ..
iSGTmb 1.6 WOOD 50.50 .65 +46 18 ..o
iShMCGth 1.0 IJK 171.3 2.45 0 140 ..o
IsisPhrm
ISIS 50.74 3.78 2 2.3m 97o
IsleCapri
ISLE 18.19 .46 46 262 24
IsoRayn
ISR 1.44 .13 27 659 ..
iSEafeSC 2.4 SCZ 51.41 .27 2 739 ..o
Israel
4.0 ICL 6.43 +.15 21 123 11k
Isramco
ISRL 137.1 ... 86 0.1 99k
iSPacxJ 5.0 EPP 41.99 .80 43 226 ..
iStarFincl STAR 12.38 .23 13 596 ..o
ItauUni 2.7 ITUB 8.15 .16 +3 14m 4
Iteris
ITI 1.87 +.03 84 9 ..
Itron
r ITRI 32.54 +1.63 +186 1.2m 57o
ITTCorp
1.2 ITT 38.04 +.26 1 690 14o

52-wk
6 6 6 6 6 High Stock % Yield Symbol Price

24 74 4 D C 14.1 ITTEduc
ESI 3.00
77 52 87 A D+26.0 Ituran 3.5 ITRN 25.87
68 68 93 E A9.0 Itus
ITUS 4.38
.. .. 28 .. E 18.1 IvyHiInO 10 IVH 14.33
97 85 96 C A16.17IXIA
XXIA 15.59
38 54 41 C B16.8 IXYS
1.3 IXYS 10.99
Vol% Vol P
Chg Chg 1000 E
... 71
+.32 +12
+.11 7
.10 11
.06 +113
.21 20
521 1o
6 18k
17 8
61 ..
743 26o
251 11o
J
98 87 91 A ANH J2Global 1.7 JCOM 73.69 .59 +108 468 20o
17 11 23 C D10.8 JASolar
JASO 7.36 .13 14 1.2m 7
34 77 6 C C 13.9 JGWentwrth JGW 6.08 2.31 +404 614 2o
63 69 58 C C 8.9 JMPGrp 6.5 r JMP 7.37 .05 77 13 9
10 33 11 E C 20.7 JPEner 12 JPEP 10.13 .51 +15 42 ..k
.. .. 46 .. D21.2 JPMorC
.7 JFC 16.83 .14 93 0.8 ..
.. .. 37 .. C 56.8 JPmDvEmMk JPEM 48.05 .04 97 0.7 99
.. .. 65 .. D 53.3 JpmDvRt .6 JPGE 51.20 .30 90 0.3 ..
.. .. 68 .. C 55.0 JpmDvRtr .3 JPIN 52.52 .24 30 8 99
.. .. 15 .. E 54.1 JPMAler 6.7 AMJ 34.94 .21 +143 4.6m ..o
85 70 86 B B119 J&JSnac 1.2 JJSF 118.0 +.36 +4 54 30o
42 76 35 D E 25.0 JabilCir 1.6 r JBL 19.89 .34 7 1.9m 12o
94 90 81 A C NH JackHen 1.4 r JKHY 69.72 .73 2 342 28
89 85 86 B B 99 JackInB 1.3 JACK 91.11 6.03 +238 2.1m 31o
83 77 85 D B 14.9 JacksonvilBc JAXB 12.75 .90 99 0.1 26
43 65 45 D C+ 54.7 JacobsEngnr r JEC 43.49 +.86 +48 2.0m 12o
13 2 4 .. E 7.1 JaguarAnim JAGX 3.20 .18 85 3 ..k
85 39 96 B B+ 10.2 JakksPacif r JAKK 9.33 .33 39 340 21o
39 11 64 E B 16.9 Jamba
r JMBA 15.24 .67 +89 324 99
97 86 88 A A72.2 JamesHa 2.6 JHX 68.37 1.19 73 0.9 27k
97 82 92 B A+NH 7JamesRiver JRVR 27.73 .07 1 186 16
74 80 69 A E 19.0 JanusCap 2.2 JNS 16.19 +.03 16 2.2m 17o
.. .. 55 .. B29.0 JanVelT .9 TRSK 27.98 .22 54 2 ..
.. .. 62 .. B31.7 JanVelVo .9 SPXH 30.22 .36 +50 8 ..
.. .. 81 .. B11.0 JpnSmCap 1.0 JOF 10.77 .05 20 28 ..k
79 57 88 B B 57.1 Jarden
JAH 54.98 .87 +10 1.9m 21o
13 5 10 D B11.0 JasonInds JASN 5.47 .35 39 28 78
23 33 14 D C 13.5 JavelineM 15 JMI 7.00 .07 +18 73 99o
98 95 82 A B194 7JazzPharm JAZZ.184.2 7.66 +63 678 20o
62 90 56 B D 93.5 JBHunt 1.0 JBHT 82.15 2.09 29 935 23o
34 35 68 E C+ 11.3 JCPenney
JCP 8.53 +.15 4 9.3m ..
66 10 84 C B38.0 JD.comA
JD.32.81 1.51 0 9.1m 99
18 2 35 .. D 22.0 Jerniga 7.5 JCAP 18.63 .12 +18 59 99
95 98 96 C C 24.27Jetblue
JBLU 23.27 .41 15 7.5m 17o
60 20 92 E C+ 3.5 Jetpay
JTPY 2.96 .04 54 1 ..k
86 74 92 C B9.5 Jiayuan 3.3 DATE 6.60 +.04 81 50 34
42 38 42 A E 34.8 JinkoSol
JKS 23.12 .53 17 839 6
29 45 17 C C+ 8.6 Jinpan
2.8 JST 4.22 +.02 59 12 4
30 52 8 D D7.4 JiveSoftwre JIVE 3.81 .14 +57 806 ..o
16 21 8 E C+ 1.1 JoesJeans JOEZ .19 .01 76 120 ..
75 78 83 B B 39.3 JohnBean 1.0 JBT 37.05 +.08 20 79 21
.. .. 91 .. B+ 29.4 JhnHckFi 5.1 BTO 28.93 .15 +34 125 ..
.. .. 38 .. D 18.6 JHHedgE 9 HEQ 15.62 .17 +45 72 ..
.. .. 25 .. E 19.9 JhnHkIn 8.9 JHI 15.63 .05 73 6 ..
.. .. 44 .. D21.5 JohnHan 8.6 HPF 19.51 .04 +9 50 ..
.. .. 44 .. B18.8 JohHanPfd 8.6 HPS 17.06 .05 67 25 ..
.. .. 53 .. B14.5 JHancPre 8.0 PDT 13.58 .02 +31 158 ..
.. .. 49 .. A 14.7 JhnHnkS 6.3 JHS 13.88 .01 56 10 ..
.. .. 20 .. E 13.0 JHTxAd 13 HTY 9.77 +.04 30 32 ..
.. .. 50 .. B23.3 JonHncTx 7.0 HTD 20.62 +.04 19 72 ..
.. .. 50 .. B21.4 JhnHnkP 8.5 HPI 19.80 .06 63 22 ..
48 56 49 B D 109 Johnson 3.0 JNJ 99.1 1.45 3 7.0m 16o
56 84 40 C C 54.5 Johnson 2.2 JCI 46.26 .14 +1 4.4m 13o
5 8 13 D E 35.3 JhnsnOt 1.4 JOUT 21.31 .09 +45 26 81
57 9 89 D D+13.0 JointCorp JYNT 9.08 .36 +14 12 ..k
1 13 4 D D20.0 JonesEnrgA JONE 6.41 .04 +71 576 13o
93 97 88 A B 179 JonesLa
.3 JLL 176.7 2.30 29 231 18o
23 26 28 E B10.8 JournalM 2.1 JMG 7.63 .37 58 41 ..k
1 16 5 D E 64.6 JoyGlob 3.2 JOY 24.82 .20 +11 2.5m 8
78 73 82 B B70.6 JPMorga 2.6 r JPM 68.25 .48 27 11m 11o
43 18 29 A D 39.5 JumeiIntlA r JMEI 18.67 .05 61 901 38
84 74 85 C B29.1 Juniper 1.4 JNPR 28.01 .24 30 4.2m 17o
75 4 98 B B+ 11.7 JuniperPhrm JNP 10.36 +.23 +65 81 49o
52 14 84 .. C+ 69.3 JunoTher JUNO 44.81 1.86 47 1.3m ..
63 69 33 A .. 11.6 Jupai
JP 9.90 .10 72 92 19k
36 21 65 .. B+ 6.1 JustEn
7.4 JE 5.43 .02 36 90 ..
K
66 43 87 E D26.3
58 77 64 E B 22.6
34 73 13 A E 8.6
26 41 25 C E 13.8
33 2 21 E A 13.9
.. .. 36 .. E 18.3
25 17 42 C D46.2
41 82 50 D E 31.9
47 77 30 E B+ 17.6
39 90 30 D E 15.8
30 56 34 D D 23.0
55 71 74 C D 56.3
72 92 80 C D+88.5
18 36 2 E E 17.2
31 24 22 E D+7.4
38 64 45 C E 43.5
38 76 5 A E 21.2
79 83 70 D A50.7
42 63 30 B B 126
33 55 18 B D+35.9
88 70 85 A B+ 39.9
18 3 12 E D49.0
57 75 9 A B 42.9
.. .. 14 .. C 41.2
.. .. 12 .. D41.4
11 13 10 D C 38.7
.. .. 7 .. E 34.2
38 76 25 D B42.2
43 7 63 C C 18.1
76 54 84 C B11.8
78 51 75 B A+69.9
44 78 26 E C 18.2
12 6 5 B E 6.3
6 25 5 E D5.3
54 35 66 E B40.3
56 2 96 .. C+ 20.1
12 20 21 D C+ 45.4
19 6 6 E C 18.5
25 63 4 B C 158
66 41 52 C B+ 19.0
1 2 2 E E 6.4
23 33 39 E C+ 14.1
44 50 52 C D 12.5
68 53 76 B C 15.7
47 61 37 B C+ 39.0
94 94 93 B B NH
76 77 71 C B+ 85.7
59 82 87 C E 17.0
90 98 77 D B14.6
82 65 75 B B 119
83 89 63 B B+ 28.5
K2MGroup KTWO 22.04 .96 11 242 ..

KBR
1.7 KBR 18.83 +.64 +60 2.9m ..o
KCAPFi 17 KCAP 4.92 .24 +264 587 7o
KCGHldgs
KCG.10.31 .09 42 352 4o
KEYWHldg KEYW 7.65 .04 54 228 ..
KKRIncO
9 KIO 15.48 .07 13 39 ..
KLX
KLXI 39.17 .16 32 369 45
KMGChem .6 KMG 21.08 +.62 +1 80 18
KTCorp
KT 12.89 .05 46 140 8o
KVHIndus KVHI 11.27 .24 +9 33 27
K12
LRN 14.03 +1.16 +99 473 48o
Kadant 1.5 r KAI 46.74 +2.02 +10 62 16o
KaiserA 1.9 r KALU 85.13 +.27 9 165 21o
KaloBiosPhm KBIO 2.00 .03 60 32 ..
Kamada
KMDA 3.73 +.03 68 6 ..
Kaman 1.8 r KAMN 39.58 +.32 2 94 16
KandiTech KNDI 7.59 +.39 29 457 12
KanCity 2.3 KCLI 47.94 .36 +61 29 16k
KCSouth 1.4 KSU 97.26 .19 47 853 21o
KapStone 1.3 KS 22.90 .31 18 630 13o
KARAct 2.8 r KAR 38.99 .40 +2 934 23o
Karyopharm KPTI 22.12 .23 +92 600 ..
KateSpade KATE 20.33 1.15 +83 4.5m 59o
KaynAnd 8.5 KMF 23.55 .79 +94 282 ..k
KaynAnd 10 KYN 25.55 +.50 +208 1.2m ..
KayneAn 10 KED 20.90 .19 +34 66 ..
KAEnrgy 12 KYE 16.03 .18 +110 365 ..k
KBFncl 1.8 KB 31.58 +.10 49 47 7o
KBHome .7 KBH 15.16 +.21 1 3.2m 20o
KearnyFncl KRNY 11.45 +.06 56 553 99o
Kellogg 2.9
K 68.86 +.20 +52 2.3m 18o
KellyA 1.4 KELYA 14.06 .32 +21 149 15o
KelsoTech
KIQ 2.44 .04 54 8 34
Kemet
KEM 2.11 +.06 60 141 12o
Kemper 2.5 KMPR 38.05 .23 40 83 22
Kempharm KMPH 16.00 +.21 54 35 ..k
Kenname 2.6 KMT 31.25 .12 +12 786 15o
KeryxBiop KERX 6.84 .67 +84 2.9m ..o
KeurigG 2.2 GMCR 52.67 22.31 +798 18m 14o
Kewaune 2.8 KEQU 17.32 +.45 96 0.1 13k
KeyEngyn
KEG .86 +.01 +29 4.0m ..o
KeyTech
KTEC 12.14 +.10 +37 10 ..
KeyTronic KTCC 10.10 .27 +16 16 20
Keycorp 2.0 r KEY 14.81 .09 21 6.8m 13o
KeysightTech KEYS 29.72 .63 7 750 11
Kforce 1.6 r KFRC 28.00 +.32 +280 643 22o
Kilroy
1.9 KRC 71.80 +.20 29 447 53o
KimballElec
KE 12.00 .31 +14 99 12
KimbllB 1.7 KBAL 11.63 +.03 47 103 24
KimbrlyC 3.0 r KMB 116.7 .95 +2 1.4m 20o
KimcoRl 3.9 KIM 24.82 +.17 +35 4.0m 18o

52-wk
Vol% Vol P

21 42 21 B E 44.7 KindrMr 6.0 KMI 32.69 +.45 +83 24m 40o
19 16 11 .. E 16.5 KindredBiosci KIN 5.52 .37 +42 100 ..
60 39 74 C B24.7 Kindred 2.1 KND 22.40 +1.35 +270 2.6m 14o
69 24 65 A B+ 18.4 KingDigital KING 15.00 .86 +192 4.1m 6
11 41 9 D E 1.5 KingldJwlry KGJI .70 .01 68 77 1k
77 77 71 A E 9.0 Kingsto 2.6 KINS 7.65 .07 56 3 10k
40 31 37 E B 7.0 Kingsway
KFS 5.54 .04 0 13 ..
84 77 89 C B7.9 Kingtone KONE 4.72 +.06 33 53 1k
1 14 9 E E 4.2 KinrsGold
KGC 1.82 +.13 +39 13m 36o
28 57 19 B D+124 Kirby
KEX 71.89 +.25 42 326 15o
84 71 94 C A29.5 Kirklands
KIRK 27.45 .52 23 111 26
66 2 98 .. A89.2 KitePharma KITE 71.98 4.52 +23 1.4m ..
58 77 47 C B31.6 KiteRea 4.2 KRG 25.91 ... +22 844 ..
79 79 67 A B+ 25.0 KKR
7.2 KKR 23.25 .55 +31 3.0m 15o
25 47 26 B D 73.1 KLATenc3.8 r KLAC 51.95 .69 10 1.3m 17o
81 89 47 A C 28.3 KenndyW 1.9 KW 24.96 1.11 +36 630 11o
65 92 43 A C 34.7 KnightT .9 KNX 27.20 .45 32 813 18o
94 90 87 A B 26.17Knoll
2.0 KNL 24.34 .15 57 155 17o
9 8 8 B E 28.3 KNOTOf 14 KNOP 14.33 +1.13 21 155 6
16 13 24 D B 33.8 Knowles
KN 17.71 .19 18 1.3m 26o
35 66 39 C D 79.6 Kohls
3.0 KSS 60.35 .81 +79 4.1m 14
30 9 34 C D28.7 KonaGrill KONA 19.08 .82 22 93 ..o
71 29 85 B B8.6 KongZhg
KZ 7.20 ... 53 124 13
44 60 49 E B+ 32.1 Koninkl 2.7 PHG 27.76 +.10 +52 2.8m 52o
17 33 15 D E 4.5 Kopin
KOPN 2.83 .07 +51 285 ..o
29 39 25 B D39.9 Koppers 4.7 KOP 21.37 +1.87 +342 646 20o
55 42 71 D A23.1 KoreaEle .9 KEP 21.78 +.01 +5 330 8
.. .. 39 .. B+ 9.0 KoreaEqtyFd KEF 7.58 .10 83 1 ..
.. .. 39 .. B45.1 Korea Fund
KF 38.10 .71 +24 12 ..
86 84 82 B B 36.3 KornFer 1.2 KFY 33.80 .24 29 230 17o
80 77 66 A C+ 17.5 KornitDigital KRNT 14.32 .12 60 29 55
12 21 15 C D10.5 Kosmos
KOS 7.02 +.25 +45 2.3m 50o
53 46 86 E B3.5 Koss
9 KOSS 2.48 +.03 60 2 ..k
.. .. 86 .. E 72.1 KraneBos .1 KBA 50.88 .75 93 2 ..
.. .. 48 .. C 44.7 KraneCs .9 KWEB 36.16 .13 +182 477 ..o
.. .. 59 .. D35.8 KSEfdC 2.0 KCNY 34.98 +.04 +19 34 99
44 41 67 D C 25.2 KratonPerf r KRA 21.61 +.58 +21 247 19
22 21 46 E C 8.0 KratosDef KTOS 5.64 +.20 12 434 40
77 89 53 A C 22.3 KrispyKrm r KKD 17.64 .69 +8 662 24o
87 92 91 B B39.4 Kroger
1.1 KR 38.72 .36 +4 6.6m 20o
29 72 18 D D16.1 KronosW 6.0 KRO 9.97 +.32 +30 334 11
25 58 13 E E 1.7 Ku6Media KUTV .71 +.00 87 17 ..
13 24 15 B D16.5 KulickeSof r KLIC 10.35 +.11 14 461 11o
61 77 74 D C 59.7 Kyocera 1.2 KYO 51.49 +.12 22 7 17
73 4 99 .. A+76.3 KytheraBio KYTH 74.68 .04 63 397 ..
L
11 54 3 C E 54.8
61 87 66 .. C 95.8
87 81 69 A B 17.9
68 11 94 D B 47.1
LBFost
.8 FSTR 19.91 .16 +137 198 7o
LBrands 2.4 r LB 81.80 2.69 +75 3.1m 22
LCNB
4.0 LCNB 16.14 +.02 74 2 12
LDRHldg
LDRH 43.42 1.71 +88 457 ..o
46 77 11 C D+18.4 LGDispl 1.5 LPL 10.23 +.33 +25 958 5

98 99 96 A ANH 7LGIHomes LGIH 23.90 +.69 +317 792 14o
31 56 56 E D5.5 LGLGroup
LGL 4.18 +.09 87 2 ..k
93 76 98 C B+ NH LHCGroup
LHCG 46.66 +3.91 +112 225 27o
91 84 85 A B32.37LKQ
LKQ 31.49 .26 35 1.0m 23o
14 16 23 E D+15.4 LMIAero
LMIA 10.41 +.17 49 36 ..
92 88 86 B A19.9 LNBBanc .6 LNBB 18.60 +.12 28 11 13
63 66 68 B D49.7 LPLFncl 2.3 r LPLA 43.74 +.08 +54 1.6m 18o
15 14 10 B E 3.9 LRAD
LRAD 1.75 +.04 +1 57 17
2 9 3 B E 18.5 LRREner 16 LRE 4.53 +.18 +36 265 6o
37 77 39 D E 47.3 LSBIndust
LXU 35.10 .20 +140 274 52
69 60 68 A B48.9 LTCPpty 4.7 LTC 43.49 .33 +34 287 21
37 35 57 D C 132 L3Comm 2.2 r LLL 115.7 +.16 +13 703 16o
87 46 99 .. A+34.5 LaJollaPhrm LJPC 30.25 .37 60 81 ..
28 2 63 E B18.6 LouisPacific LPX 15.81 +.21 16 1.7m ..o
22 24 42 C E 24.9 LaQuinta
LQ 20.56 .38 +83 2.3m 99o
97 77 83 A B 131 LabCorpAmer LH 125.5 1.84 14 919 17o
58 57 70 B C 55.8 Laclede 3.4 LG 53.54 .27 10 263 15o
52 86 31 B E 20.8 LadderC 6.3 LADR 15.96 +.51 27 157 12o
44 41 18 B C+ 4.5 LadenbrgTh r LTS 2.81 .08 +2 295 99k
82 74 77 A B45.0 Lakeland 2.3 LKFN 42.67 .28 59 19 15
12 26 19 C E 1.3 LakeShoreGd LSG .78 +.00 0 429 15
61 58 52 C D+16.4 LakeSun 3.8 LSBG 14.92 .02 94 0.3 12
72 73 69 B C+ 12.5 Lakeland 3.0 LBAI 11.36 .08 22 52 13o
71 77 88 D C+ 29.6 LakeIand
LAKE 10.09 .04 83 17 18
58 63 45 A D85.7 LamRsr 1.7 LRCX 72.52 1.53 1 1.9m 14o
71 77 53 A B+ 61.7 LamrAd 5.1 r LAMR 54.33 6.52 +498 3.1m 15o
71 48 70 B B97.8 LancstrC 1.9 LANC 95.03 .33 +30 108 26
57 33 70 B C+ 42.3 Landauer 3.1 LDR 35.55 .20 35 34 30k
55 44 50 C C+ 15.2 Landec
LNDC 13.27 .08 7 70 25o
90 95 90 A D 28.7 Landmrk 2.8 LARK 27.27 .47 67 1 9
37 37 27 C D 19.3 LndmrkI 7.8 LMRK 15.69 +.25 +102 104 60
13 11 11 D B 56.3 LandsEnd
LE 23.48 .37 61 227 11o
76 81 72 B B+ 81.8 Landstar .4 r LSTR 71.40 .48 +3 453 21x
99 99 88 A B 72.4 Lannett
LCI.56.51 2.81 +10 818 15
54 53 52 .. .. 7.7 Lantheus
LNTH 6.63 .14 +56 242 99
17 21 21 E E 2.4 Lantronx
LTRX 1.41 +.08 55 5 99k
83 80 80 C B 14.4 Laporte 1.2 LPSB 13.80 +.15 89 0.8 15
3 21 5 B E 27.5 LaredoPetrol LPI 8.51 +.72 +160 8.1m 20o
65 47 54 B B 73.4 LasVegas 4.6 LVS 56.03 +.06 38 3.5m 18o
39 62 26 C D+43.6 LaSalle 5.6 LHO 32.10 .27 2 1.3m 27o
25 41 6 E D+13.3 LatamAir
LFL 6.13 .10 33 423 ..
.. .. 19 .. B 15.2 LatinAm 2.1 LDF 9.34 .06 98 0.1 ..
.. .. 63 .. C 27.4 LatDvM 1.4 RODM 25.33 +.06 +999 74 99
.. .. 28 .. E 26.3 LatEMk 1.0 ROAM 21.96 .63 +999 54 99
.. .. 45 .. D+26.0 LattGlob .8 ROGS 24.38 .20 +999 49 99
17 12 8 C E 7.8 LatticeSemi LSCC 4.10 .07 45 771 37o
.. .. 56 .. C 25.7 LatUsEq .5 ROUS 24.65 .31 +999 129 99
67 66 86 E B28.6 Lawson
LAWS 25.86 +.57 58 25 ..
32 22 53 E C 12.0 LayneChrst LAYN 8.30 +.11 31 257 ..o
.. .. 34 .. C+ 18.3 LazGlbTR 7.4 LGI 14.90 .11 21 13 ..
89 90 69 A B59.8 Lazard
2.6 LAZ 53.62 .66 +18 881 14o
.. .. 21 .. D+16.3 LAzWldDv 8.2 LOR 11.12 .10 40 12 ..
67 83 56 C B28.4 LaZBoy 1.3 LZB 24.71 .28 48 139 19
43 12 70 E D+4.4 LeadgBgrs LBIX 3.89 +.06 84 1 ..
4 3 2 E E 6.8 LeapFrog
LF .97 +.02 57 685 ..o
67 69 63 C B118 LearCorp 1.0 r LEA 104.2 +.56 9 899 11o
12 14 22 .. D 4.3 LeeEntrp
LEE 2.78 .27 +74 556 7
1 9 4 E E 29.5 LegacyR 27 LGCY 7.08 +.78 +64 841 ..o
96 96 89 A C+ 31.8 Legacyt 1.9 LTXB 29.85 .38 29 179 21o
.. .. 20 .. E 18.6 LMBGblI 1.1 BWG 13.33 .10 +20 125 ..
54 85 33 C C 59.2 LeggMas 1.7 LM 48.11 .87 +13 1.4m 11o
91 84 84 A B51.3 LegetPl 2.6 LEG 47.33 .63 27 700 24o
60 52 76 D B+ 47.2 LeidosH 3.0 LDOS 43.23 .78 +66 654 15o
28 19 9 B D18.6 LejuHoldings LEJU 7.00 +.29 1 648 11
96 88 97 C A14.87LeMitr 1.2 LMAT 13.27 .54 +34 182 39
42 77 13 C C 29.3 Lendingclub
LC 14.03 .37 +138 11m 99o
99 75 99 A A 124 Lendingtree TREE 113.4 4.58 11 249 52
98 97 88 A A45.2 LennarB .4 LENB 42.06 .42 41 22 13
94 97 84 A C 54.0 LennarA .3 LEN 50.05 .34 32 2.0m 15o
85 77 90 B D+119 Lennox
1.2 LII 118.5 +.16 24 325 25o
23 37 45 D E 26.5 Leucadia 1.1 LUK 22.87 .17 +35 1.7m 18o
47 29 53 B C+ 57.1 Level3Com LVLT 49.08 1.24 +32 2.7m 33o
82 45 97 D B 13.9 LexiPhrm
LXRX 12.06 .85 +9 1.5m ..
44 77 26 C C 11.8 Lexngton 7.8 LXP 8.71 +.05 35 1.0m 22o
16 37 16 C E 51.8 LexmarkA 4.4 LXK 33.05 .32 29 638 8o

52-wk
6 6 6 6 6 High
67 73 82 B C 42.0
39 82 13 A E 3.9
.. .. 52 .. C 6.1
.. .. 63 .. E 5.4
51 33 72 E B+ 58.1
48 33 68 E B 58.1
47 5 79 E B+ 58.7
41 5 73 E B54.7
9 2 24 .. .. 56.1
11 2 31 .. .. 55.0
85 80 79 E A+45.4
64 72 75 D B 31.6
61 41 70 D B+ 40.5
52 41 51 D A 55.0
63 41 70 D A 40.2
50 71 39 C B41.4
46 70 33 C B39.6
43 12 52 D C 38.4
38 81 5 A E 19.2
92 80 86 C B88.2
37 43 43 D B18.2
40 28 27 C B+ 1.4
24 26 27 B D+22.4
96 50 98 A B 112
7 46 6 E E 3.3
17 6 9 D D8.6
55 15 96 E C 2.5
10 51 12 E D2.5
57 52 78 D B7.3
54 32 80 E C 4.4
48 73 38 C B26.2
8 40 3 E E 3.8
44 68 30 C B+ 75.5
69 68 63 B D+62.1
37 2 59 .. B 12.0
53 45 70 C B91.9
36 39 37 A D 49.6
70 94 31 A E 276
6 31 1 .. E 31.6
1 15 1 B E 31.8
22 15 22 .. E 15.0
91 95 87 B B 6.5
65 24 83 C C 39.7

Vol% Vol P
Libbey 1.2 r LBY 37.07 .26 28 61 18o

Liberato 6.2 LBMH 2.09 .07 51 89 13k
LbtyAllSt 9 USA 5.69 .04 22 272 ..
LbtyAllS 9 ASG 5.15 ... +144 120 ..
LibertyA LBRDA 53.73 .81 +1 198 ..
LibertyBrdC LBRDK 52.96 .74 +7 357 ..k
LibrtyGbA LBTYA 52.42 1.85 +92 4.0m ..o
LibertyGblC LBTYK 49.04 1.18 +25 3.4m ..o
LibGlobLilA LILA 41.58 1.14 45 195 99
LibGlobLilC LILAK 42.51 .69 50 295 99o
LibIntrVtA r LVNTA 41.96 .87 13 769 7o
LibertyIntA r QVCA 29.98 1.04 +101 3.6m 25o
LibertyA
LMCA 38.26 .29 +119 2.1m 88o
LibertyB
LMCB 38.38 .36 75 0.1 89
LibertyMedC LMCK 37.67 .38 15 725 87
Liberty
5.7 LPT 33.20 .11 +64 1.4m 27o
LibertyT 2.5 TAX 25.28 .11 22 39 21k
LibrtyTripA LTRPA 28.16 .89 13 719 ..o
Lifelock
LOCK 7.69 +.02 35 2.3m 16o
Lifepoint
LPNT 81.26 +.01 +45 561 21o
LifetimeB 1.0 LCUT 15.10 +.65 2 35 18
Lifevantage r LFVN .79 +.11 +226 1.2m 9
LifewayFd LWAY 14.97 +.16 +72 46 83k
LigandPhar r LGND.104.6 6.66 +71 703 33o
Lightbridge LTBR .92 +.02 74 82 ..
LightInTheBx LITB 3.55 .16 49 140 ..
LightP
LPTH 1.75 +.12 61 142 ..k
LilisEnergy LLEX 1.00 ... 99 0.1 ..
LimeEngyn LIME 3.38 +.04 64 4 ..k
Limelight LLNW 3.40 .11 +25 396 ..o
Limonei .9 LMNR 20.65 .07 23 20 44o
LinclnE 7.3 LINC 1.10 .18 +137 80 ..o
LinclnE 1.9 r LECO 61.03 .47 6 445 16o
Lincoln 1.4 r LNC 56.20 .15 10 1.6m 9o
LindbladExp LIND 10.16 .10 67 39 ..
Lindsay 1.3 r LNN 84.39 +.18 12 107 25o
LinearT 2.9 LLTC 41.68 +.16 +41 3.5m 19o
LinkedIn
LNKD 189.5 3.19 +21 2.4m 84o
LinnCo 37 LNCO 3.31 +.20 +40 3.1m ..
LinnEngy 37 LINE 3.32 +.17 +31 5.8m 1o
LionBiotech LBIO 8.01 +.26 13 686 ..
Lionbridge LIOX 6.05 +.18 +88 535 11o
LionsGa
.8 LGF 35.34 2.08 +262 4.3m 20
84 34 99 .. A+14.5 Lipocine
LPCN 12.94 .12 15 243 ..k
15 31 15 E D 2.0 LiqTechIntl LIQT .80 +.02 53 70 ..k
22 43 3 E D1.9 LiquidHldgs LIQD .15 .00 +89 587 ..k
25 17 20 D C+ 15.4 Liquidity
LQDT 8.78 .27 +90 401 10o
95 98 93 A C+ 122 LithiaMo .7 LAD.118.5 1.35 19 253 19o
55 61 46 B B 103 Littelf 1.3 LFUS 91.81 +.53 2 139 19o
29 5 67 E E 29.2 LiveNatn
LYV 25.24 .30 +13 920 ..
97 96 83 A .. 21.37LiveOak
LOB 20.61 .04 95 23 40k
21 15 8 D E 4.9 LiveDeal
LIVE 2.07 +.04 68 66 ..
25 13 25 C D14.7 Liveperson LPSN 9.18 .10 45 167 65o
47 30 76 E C 5.7 Lloyds
1.7 LYG 5.25 +.05 +70 3.7m 30o
.. .. 25 .. E 18.2 LMPCap 7.9 SCD 14.21 .17 4 45 ..k
.. .. 46 .. C 11.9 LMPCpLn 8.0 TLI 10.88 .04 +7 21 ..
.. .. 61 .. D 13.6 LMPREI 5.8 RIT 12.33 +.01 35 19 ..
73 66 96 E B+ 5.3 LoJack
LOJN 3.95 +.27 +249 120 ..o
72 67 83 B C 210 Lockheed 2.9 r LMT 209.3 .17 8 1.1m 18o
35 25 33 D B43.9 Loews
.7 L 37.97 +.27 +6 1.5m 17o
22 21 50 E D 16.4 Logitech 1.2 LOGI 14.15 .01 35 191 64o
98 84 95 A A75.47LogMeIn LOGM 71.30 1.64 25 205 52o
32 19 13 D B 7.8 LombardMed EVAR 3.67 +.10 73 6 ..
8 44 4 E D 2.9 LookSmart LOOK .52 ... 97 1 ..k
11 9 27 .. E 81.5 LoralSpace LORL 61.80 1.04 +18 61 ..
76 91 78 B E 76.3 Lowes 1.6 r LOW 69.31 .63 3 4.8m 24
67 2 98 .. A21.7 LoxoOncol LOXO 20.27 .22 49 55 ..
8 6 1 E D4.0 LpathA
LPTN .25 .01 77 259 ..k
82 73 92 E B 10.5 LSIIndu 1.2 LYTS 9.91 +.24 30 96 55k
33 25 43 E C 5.9 Lubys
LUB 4.90 +.01 67 19 ..o
2 30 2 E D17.5 LucasEnn
LEI 1.71 .06 80 4 ..k
83 74 86 A D+70.0 Lululemon LULU 62.27 .42 36 1.6m 33o
11 43 2 C D70.0 LumbrLiqdtr
LL 12.12 1.15 +195 5.5m 67o
92 72 95 B B14.0 LumenisB LMNS 13.87 .05 72 91 24
22 2 1 .. .. 25.9 LITE
LITE 18.60 1.96 70 327 99
93 88 89 B B 21.7 Luminex
LMNX 20.27 +.06 +24 346 21o
33 22 25 B D 18.6 LumosNt 4.4 LMOS 12.65 1.34 +303 589 14o
31 14 22 E B 2.7 LunaInno LUNA 1.12 +.01 6 99 ..k
31 36 23 C A19.3 LuxferH 3.2 r LXFR 11.86 .08 81 13 10
99 98 96 A A63.67LuxoftA LXFT.60.29 .15 +4 256 26k
83 70 92 C B NH Luxotti
1.1 LUX 73.19 .08 16 55 38o
75 79 68 B B 33.6 Lydall
LDL 28.89 .03 19 63 15o
52 95 40 C D115 Lyndelb 3.5 r LYB 90.18 1.46 2 3.4m 8o
M
78 58 77 B B 134 M&TBank 2.1 MTB 131.6 .62 21 490 17o
19 14 47 .. D+9.7 MAGSlvgn MVG 6.98 +.22 42 25 ..
30 49 10 C E 10.7 MBIA
r MBI 6.12 +.32 53 2.7m 5o
89 95 84 C B+ 6.2 MBTFncl
MBTF 6.00 .02 49 8 15
12 18 18 .. D28.7 MDCPrtn5.1 MDCA 16.33 .31 +2 557 ..
15 21 4 .. E 8.3 MEIPharma MEIP 1.56 +.06 38 320 ..o
11 16 12 E E 4.1 MELASci MELA 1.13 +.02 70 41 ..k
52 44 50 D B 3.2 MERTle
MTSL 1.61 1.23 +999 550 ..
15 58 11 C E 8.2 MFCIndu 7.0 MIL 3.43 +.03 56 41 9
12 11 19 E C 13.7 MFRI
r MFRI 5.58 .09 66 4 ..
.. .. 50 .. B11.8 MFSCaM 5.5 CCA 11.02 +.10 60 2 ..k
.. .. 41 .. D+9.2 MFSCh
9 MCR 8.42 +.01 9 104 ..k
.. .. 22 .. D 7.9 MFSSpV 11 MFV 5.79 ... 74 6 ..
21 3 14 D E 8.5 MGCDiagstc MGCD 5.11 .10 97 0.1 ..
63 39 70 E B+ 27.1 MGMResrts MGM 21.99 .37 +18 12m 42o
73 60 91 B C 19.2 MGPIngr .4 r MGPI 15.91 +1.78 +61 160 10o
87 97 77 C D25.6 MIHomes
MHO 23.67 .22 +16 165 15o
66 67 64 B B39.7 MKSInstr 1.9 MKSI 35.48 .04 +29 332 15o
55 22 96 E A 13.5 MmaCapMg MMAC 12.98 .10 81 3 86k
9 21 2 E E 11.1 MOLGlobal MOLG 1.12 .06 27 43 ..k
28 60 11 A E 85.6 MPLX 3.5 MPLX 47.49 1.92 +104 942 27o
16 58 15 C D25.4 MRCGlobal MRC 12.78 +.16 11 1.7m 9o
56 25 88 E B+ 14.4 MRVComs r MRVC 12.09 +.05 95 2 ..k
68 71 63 B C+ 59.0 MSASaf 2.6 MSA 49.96 .45 57 74 19o
54 18 86 D D13.7 MSBFncl
MSBF 11.52 .08 5 31 99
84 65 92 A B+ 68.8 MSCI 1.3 r MSCI 66.51 1.09 8 515 32o
37 66 35 C E 77.4 MTSSys 2.0 MTSC 61.02 .67 +52 91 19o
37 77 35 E D12.7 MVCCap 5.7 MVC 9.48 .05 8 46 99
2 37 2 B E 27.9 MVOil
14 MVO 5.45 .19 17 50 1o
91 84 80 C B 32.2 MYRGrp
MYRG 29.80 +.85 +51 301 16o
88 92 90 A B 42.87MACOM MTSI.33.31 .58 26 403 21o
65 37 66 B B5.7 Macatwa 2.3 MCBC 5.33 ... 89 14 16o
77 77 71 B B95.9 Macerich 3.2 MAC 80.07 +.26 27 981 7o
47 23 76 E A 21.9 MackCali 2.9 CLI 20.76 +.12 44 650 71o
79 97 41 B D+12.8 Mackinc2.8 r MFNC 10.60 .14 56 6 12
.. .. 25 .. E 18.7 MacQFst 9 MFD 14.06 +.09 +1 25 ..k
.. .. 34 .. C 26.9 MacQGInf 6.5 MGU 22.90 .33 +25 46 ..k
55 21 67 B D+87.9 Macquar 5.7 MIC 78.56 2.14 +80 1.6m 6o
56 4 97 .. C 16.1 Macrocure MCUR 13.30 .38 48 25 ..
53 3 94 D D+39.9 MacroGnics MGNX 33.12 4.76 +88 604 ..o
63 68 76 C B73.6 Macys 2.1 r M 67.45 1.46 15 3.9m 15
D9

52-wk
Vol% Vol P

51 77 25 C D+0.6 MadCatz
MCZ .40 .03 57 123 5k
.. .. 40 .. C+ 8.9 MadsnCov 9 MCN 7.78 .12 +148 131 ..
78 91 67 C C+ 87.3 MadisSqGrdn MSG 76.44 1.28 +274 1.8m 27
.. .. 40 .. B13.0 MadStSe 9 MSP 11.45 .06 +4 15 ..
.. .. 68 .. D47.2 MadrnDm .3 FWDD 43.48 .95 65 0.7 ..
.. .. 48 .. C 32.2 Madrona 1.7 FWDI 26.81 .01 96 0.1 ..
49 65 30 B D 6.2 MagalScrty MAGS 4.09 .06 +26 27 9k
67 61 60 C C+ 73.0 MagellnHlth MGLN 59.62 1.07 +34 248 15o
35 79 16 A E 90.1 Magella 4.7 MMP 63.12 2.41 +248 2.3m 19o
2 30 2 E D18.0 MagellnPtrl MPET 2.25 +.16 +975 218 ..
54 58 46 B D 7.8 MagicSo 2.5 MGIC 6.47 +.12 +449 138 13
22 21 22 B D14.7 Magicjack r CALL 6.83 .08 0 259 7
71 87 63 C C 59.4 Magna 1.6 MGA 54.44 1.40 +37 2.4m 11
32 19 73 E B+ 15.7 Magnachip
MX 8.62 .07 33 317 ..o
39 8 92 D C 1.6 Magnegas MNGA 1.12 .02 60 224 ..
88 90 96 A C NH Magnetek
MAG 49.94 +.19 +21 48 14
2 3 2 E D+6.9 MagHRes
MHR .82 +.08 +64 10m ..
82 95 88 D D11.2 MagyarBanc MGYR 10.00 ... 96 0.1 76
89 53 92 B BNH Maiden 3.1 MHLD 16.68 +.19 +109 713 10o
57 68 38 A D33.2 MainStC 7.5 MAIN 28.71 1.18 +305 871 13
96 92 87 B A+22.6 Mainsrc 2.4 r MSFG 22.09 .06 51 24 13
55 34 80 E B2.4 Majesco
COOL 1.44 +.01 75 9 ..
15 11 6 D D31.9 Makemytrip MMYT 14.02 .17 11 324 ..o
62 46 72 C B+ 58.7 Makita
MKTAY 54.24 .31 4 8 18
42 37 42 C C+ 24.1 MalibuBtsA MBUU 19.19 +.14 48 82 25o
90 95 65 A D 134 Mallinckrodt r MNK 98.49 6.02 +431 6.5m 13o
87 77 91 E B+ NH MalvernBanc MLVF 15.28 +.05 +110 33 33
73 60 75 C B+ 6.5 MAMSftwr MAMS 5.90 .11 48 7 39
.. .. 34 .. C 2.1 MngdHiP 9 HYF 1.75 .02 +52 237 ..k
.. .. 52 .. B25.2 ManagSitRis RISE 24.16 +.13 +999 43 99
60 12 85 E A+18.8 MnchstrUtd MANU 18.21 .14 11 49 ..o
97 97 97 A B69.8 ManhAsc MANH 64.21 2.10 50 380 48o
81 77 85 B D4.8 MhBCap 8.2 LOAN 3.92 .08 +30 47 12
18 37 10 C D14.8 Manitex
MNTX 6.88 +.91 +65 278 16o
21 56 19 D D+29.9 Manitow .5 MTW 16.79 .03 17 2.1m 20o
81 77 83 B C 32.0 Mannatech MTEX 20.50 .50 +128 14 4
21 49 23 B E 18.9 Manning 6.1 MN 10.55 ... 64 59 9o
33 45 16 .. D+10.1 MannKind MNKD 4.07 .12 30 5.3m ..
72 71 88 D C+ 95.0 Mnprgrp 1.8 MAN 90.85 .10 1 602 17o
51 70 53 E C 35.2 Mantech 2.9 MANT 29.21 .29 17 131 20o
75 84 44 B C+ 20.8 Manulife 3.1 MFC 17.81 +.18 6 1.9m 11o
5 21 8 E D41.9 Maratho 4.3 MRO 19.45 .34 +181 22m ..o
17 11 3 B C 9.7 MarathnPat MARA 2.60 .34 +134 450 ..
69 87 78 D D+60.4 Maratho 2.5 MPC 52.15 +.47 +20 6.2m 9o
10 26 22 E C 11.8 Marchx 1.9 MCHX 4.13 .55 +39 194 31o
81 67 76 C B22.2 Marcus 2.1 MCS 20.04 .03 33 38 23o
97 98 97 A B+ 53.57Marcs&Milli MMI.50.17 1.53 +69 324 34
27 36 6 E B 9.7 MarinSoftwr MRIN 4.01 1.57 +393 916 ..o
31 6 52 C C 15.5 MarineH 8.7 MHG 12.44 .15 56 38 99
53 97 29 C C 9.0 MarineP 2.5 MPX 6.50 +.06 +6 25 21x
30 63 19 C E 28.7 MarineMax r HZO 16.86 .40 +51 437 23o
71 3 99 .. A+20.7 MarinsPhrm MRNS 18.40 +.38 16 82 ..
92 87 90 D A898 Markl
MKL 881.5 10.98 +14 56 26o
.. .. 19 .. E 33.9 MktVAfr 3.4 AFK 22.35 +.12 62 9 ..
.. .. 54 .. B58.1 MktVAgr 3.1 MOO 53.70 .15 73 37 ..o
.. .. 34 .. E 20.7 MVBdcIn 9 BIZD 16.96 +.07 13 27 ..
.. .. 86 .. B145 MktVctBiotec BBH 136.0 5.60 +11 150 ..o
.. .. 10 .. E 32.7 MkVBrzSC 6.5 BRF 13.69 .27 +40 59 ..o
.. .. 48 .. D+27.6 MkVCfM 5.6 XMPT 25.34 +.10 +67 15 ..
.. .. 87 .. E 70.3 MVChinAmc PEK 49.24 .77 77 39 ..
.. .. 65 .. B 25.8 MvChinA 2.6 CBON 25.18 .03 39 9 99
.. .. 92 .. E 66.0 MvChnAmc CNXT 43.29 .59 90 22 ..o
.. .. 8 .. E 19.8 MkVCoal 3.8 KOL 9.38 .03 28 76 ..o
.. .. 38 .. B+ 24.2 MvEAg 4.7 EMAG 21.23 .44 0 0.6 ..
.. .. 48 .. E 26.2 MVEMH 7.0 HYEM 23.48 .06 12 114 ..
.. .. 26 .. E 24.1 MkVctE 6.1 EMLC 18.54 .06 25 368 ..o
.. .. 51 .. B+ 67.3 MktVEnv 1.7 EVX 62.68 +.17 80 0.1 ..
.. .. 51 .. D29.1 MVFallA 5.2 ANGL 26.79 .06 14 19 ..
.. .. 38 .. D+50.2 MktVGam 5.0 BJK 37.35 +.14 55 2 ..
.. .. 42 .. C 66.3 MktVAlt .2 GEX 56.79 2.46 23 5 ..
.. .. 40 .. .. 21.8 MvGlSpinoff SPUN 18.78 .23 72 1 99
.. .. 9 .. E 27.6 MktVGold .9 GDX 13.36 +.27 +61 69m ..o
.. .. 77 .. B+ 51.0 MktVctI .9 SCIF 48.62 .22 +11 135 ..o
.. .. 16 .. E 15.1 MVIndo 6.1 IDXJ 9.91 .08 83 0.5 ..
.. .. 42 .. D 27.8 MVIntlH 5.6 IHY 24.05 +.05 85 10 ..o
.. .. 58 .. B24.4 MktVctIntr 2.4 ITM 23.33 +.02 23 207 ..
.. .. 58 .. C 25.5 MVInvGr .6 FLTR 24.88 +.05 67 7 ..
.. .. 77 .. B 34.5 MarVecIs .8 ISRA 33.33 .29 79 6 ..o
.. .. 56 .. .. NH MrkVcMoring MOTI 30.00 .22 98 0.5 99
.. .. 55 .. C+ 32.5 MvMWd 1.3 MOAT 30.51 .25 50 48 ..
.. .. 37 .. B53.5 MvMsInt 4.3 QDXU 44.37 .04 +67 3 ..
.. .. 28 .. D 40.3 MVNatR 2.7 HAP 31.09 +.09 92 3 ..
.. .. 17 .. C 55.4 MktVctOi 2.7 OIH 31.59 +1.08 +55 10m ..o
.. .. 80 .. B 75.0 MktVctP 1.7 PPH 72.89 1.44 +53 80 ..o
.. .. 24 .. D22.7 MkVPola 4.8 PLND 16.57 .37 +8 8 ..
.. .. 55 .. D+21.5 MVPrfex 5.5 PFXF 20.24 +.12 +71 114 ..
.. .. 12 .. E 37.0 MktVRE 2.0 REMX 19.10 +.03 +119 21 ..
.. .. 34 .. D25.5 MktVecR8.7 MORT 21.65 .14 57 20 ..
.. .. 81 .. B79.5 MktVctRe .4 RTH 77.95 1.20 57 36 ..o
.. .. 24 .. D 25.5 MktVRus 4.0 RSX 16.47 .11 4 10m ..o
.. .. 23 .. E 34.4 MktVctR 2.0 RSXJ 20.12 .26 20 16 ..
.. .. 46 .. C 60.1 MktVctS 1.2 SMH 51.37 .60 +3 4.2m ..o
.. .. 55 .. E 26.1 MVShrHi 3.2 SHYD 24.96 +.20 37 13 ..
.. .. 23 .. E 90.5 MktVSol .7 KWT 63.32 4.04 +67 5 ..
.. .. 14 .. E 50.1 MktVSte 4.1 SLX 27.78 +.57 30 28 ..o
.. .. 45 .. B26.5 MvTresH 4.8 THHY 23.41 +.01 64 0.4 ..
.. .. 11 .. E 33.4 MVUnOG 1.7 FRAK 17.32 +.51 46 24 ..o
.. .. 51 .. A53.6 MVUrn/N 2.6 NLR 49.33 .14 46 2 ..
.. .. 40 .. B23.8 MktVVi 2.9 VNM 17.74 .26 42 250 ..
97 97 95 A B 104 7Marktxs .8 MKTX 97.93 1.32 31 155 42o
46 20 48 D B 35.6 Marketo
MKTO 28.96 .78 35 363 ..o
71 58 72 B B 27.6 Markit
MRKT 26.63 +.05 65 205 17
13 21 22 D D+80.8 Markwst 6.7 MWE 55.07 2.22 +96 3.2m ..o
35 61 22 B D21.8 Marlin 3.7 MRLN 15.31 .46 53 15 10
45 94 43 .. E 85.0 Marriott 1.4 r MAR 70.93 +.23 +85 3.8m 24o
77 74 84 C B93.4 MarriottV 1.2 VAC.82.77 .70 0 231 25o
2 10 6 .. D9.8 MarroneBio MBII 1.88 .05 94 9 ..
71 74 70 B C 60.0 MarshM 2.1 r MMC 57.83 .46 25 1.4m 19o
43 82 33 D B24.9 MartenT .5 MRTN 19.21 .48 60 114 19o
48 23 92 E C 7.1 MStewartA MSO 5.97 .08 +90 1.1m ..o
97 79 92 B ANH MartnMa 1.0 MLM.167.7 2.42 +22 1.0m 44o
8 8 20 E D 41.4 MartMid 11 MMLP 27.55 .46 +109 328 ..o
31 18 30 C C+ 16.8 Marvell 1.9 r MRVL 12.44 .42 3 6.8m 12
96 94 90 B ANH Masco 1.4 r MAS.26.44 +.24 +76 7.6m 23o
98 89 97 A B+ 46.07Masimo MASI 42.34 1.27 +40 491 28o
65 33 84 E BNH MasonitIntl DOOR 68.95 +.76 +93 465 ..
31 29 19 .. D 0.7 MastThrptcs MSTX .41 .02 +34 869 ..
21 35 16 C D+32.1 MasTec
r MTZ 16.39 .75 +45 1.8m 11
35 53 17 C C 12.4 Mastech r MHH 8.00 .02 84 2 11
91 88 84 A B98.87Masterc .7 r MA 97.16 1.11 +9 4.1m 29o
18 3 34 B D29.9 Matador
MTDR 22.28 +1.02 +43 1.6m 20o
25 21 59 D D 13.3 Materialise MTLS 8.35 .06 52 31 99k
28 67 24 D D41.9 Matern 1.1 MTRN 31.36 +.10 8 100 16o
30 42 37 B B29.4 Matrix
r MTRX 20.29 +1.05 20 203 39
83 88 91 B B+ 43.8 Matson 1.7 MATX 42.70 .34 +34 272 18o
20 21 16 C E 36.0 Mattel 6.7 MAT 22.63 .30 +9 4.6m 15o
59 33 78 E B7.5 Mattersight MATR 6.53 .12 +179 121 ..o
D10

52-wk
Vol% Vol P

75 53 83 B C 55.7 Mathws 1.0 MATW 53.23 .52 13 85 18
82 89 78 A D71.8 MttrsFrm MFRM 62.02 .05 52 141 30
28 46 35 A E 5.1 Mattson
MTSN 2.66 ... 27 555 14o
24 30 26 .. D 7.6 MauiLandPin MLP 5.23 .15 +1 11 5k
56 46 74 B B 36.4 MaximI 3.5 MXIM 33.87 .43 30 2.1m 21o
92 89 89 A B 70.0 Maximus .3 MMS 64.78 4.44 +88 622 26o
.. .. 77 .. D 20.1 MaxisNik .8 NKY 19.57 .15 62 24 ..o
69 18 92 B B13.3 MaxLine
MXL 10.75 .03 43 371 34
37 9 52 D C 11.2 Maxpoint MXPT 8.36 .16 84 16 ..k
5 9 8 E D+12.0 MaxwllTech MXWL 4.74 +.02 59 227 ..o
67 24 81 D B+ 15.6 MazorRbtcs MZOR 13.32 .12 51 18 ..
95 93 83 A B 36.2 MBFncl 2.0 r MBFI 33.99 .33 61 130 16o
33 24 52 .. .. 16.1 MCBCHldgs MCFT 15.49 +.06 93 29 14k
1 5 3 E E 5.3 McClatchy
MNI .86 .04 73 174 43o
81 81 83 B C NH McCormi 1.9 MKC 83.43 .11 26 469 23o
86 72 84 B B+ NH MCormV 1.9 MKCV 83.29 +.04 +17 1 24
46 66 77 E B7.7 McDermott MDR 4.67 +.31 +70 6.6m ..
61 37 70 B C 101 McDonal 3.4 MCD 99.4 .45 +25 6.7m 22o
8 27 6 E E 3.0 McEwenM1.4 MUX .74 +.04 40 545 ..o
45 21 79 E B4.8 MCGCap 4.5 MCGC 4.47 +.03 +9 231 ..o
14 29 14 B E 38.8 Mcgrath 4.0 MGRC 24.87 +.07 1 96 15o
76 84 75 A C 109 McgrwHi 1.3 MHFI 100.6 1.00 22 1.0m 23o
78 90 70 A C+ 243 McKesson .5 MCK.218.4 5.01 +11 1.2m 18o
59 47 74 D D 31.2 MDCHlgs 3.5 MDC 28.41 +.05 +46 1.1m 21o
34 88 14 C C 31.7 MDUResr 4.3 MDU 17.08 .47 +43 1.7m 4o
53 60 36 B D105 MeadJoh 1.9 MJN 88.06 +.13 20 1.5m 23o
14 57 12 E D+1.9 Mechel
MTL .89 .06 45 178 ..o
61 27 31 B B+ 4.4 MecoxLane MCOX 3.38 .02 38 6 12
50 82 19 A D12.8 Medalli 11 TAXI 8.47 .20 +20 316 12o
65 64 69 A D 23.9 MedAssets r MDAS 20.94 +.37 +37 1.1m 15o
60 8 84 .. B+ 9.6 Medgenics MDGN 7.75 .15 26 175 ..
30 9 22 B B20.1 MediaGenral r MEG 13.05 1.59 +359 3.5m 33o
62 97 30 B C 15.6 MedicalP 7.2 MPW 12.26 .39 +999 28m 23o
38 21 38 D B+ 4.2 MedTransc MTBC 2.35 +.13 +69 15 ..k
60 12 90 E B34.7 Medicines MDCO 31.25 .52 25 946 ..o
60 28 84 E C 5.9 MediciNv MNOV 3.60 .12 61 83 ..
86 85 75 A B61.3 Medidata MDSO 51.25 1.22 +6 525 61o
51 49 38 C B36.1 Medifast
MED 27.87 2.96 +291 404 16o
19 2 1 E .. NH Medigus
MDGS 4.60 +.08 +400 1 ..k
84 77 44 A B141 Medivation MDVN 101.4 6.76 +33 1.6m 27
62 19 72 E B+ 9.2 Mediwound MDWD 6.71 .10 +18 37 ..
35 49 25 B E 13.5 MedleyC 14 MCC 8.50 .06 +6 280 5
17 38 12 .. D+17.4 MedleyM9.0 MDLY 8.91 .84 +186 53 22k
98 84 93 A A 85.6 Mednax
MD 84.03 1.07 21 535 24o
91 65 78 A B79.5 Medtron 2.0 r MDT 77.41 1.26 21 4.3m 19
48 53 34 D B2.7 Meetme
MEET 1.65 .05 62 229 27o
54 36 44 C A32.7 MelcoCr 1.0 r MPEL 22.31 +.82 +37 5.2m 30o
75 85 44 B D52.8 Mellanox MLNX.42.84 .64 51 362 19o
4 18 3 B E 22.6 MmrlPr 28 r MEMP 7.60 +.09 +267 3.4m 8o
13 25 22 E B30.3 MemorlRsDvr MRD 17.63 +.82 +144 3.8m ..o
71 59 81 B D 66.2 MnsWea 1.3 MW 57.51 .98 7 687 23o
91 96 82 A B 27.4 Mentr
.9 MENT 25.65 .60 31 518 13
68 70 38 B D153 Mercado .3 MELI 121.0 10.92 +302 1.2m 44o
85 81 66 A C+ 22.3 Merct 3.0 r MBWM 20.31 .08 29 32 12
27 38 39 C D16.0 MercrInt
MERC 11.85 .21 +4 246 6o
61 39 72 C B 33.5 MercMcs 3.7 MBVT 30.64 .85 66 3 16
63 48 52 B C 63.6 Merck 3.1 r MRK 58.43 .67 25 7.0m 16o
44 21 56 D B60.3 Mercury 4.5 MCY 54.67 .53 38 112 28o
77 76 79 D B17.6 Mercury
MRCY 15.12 .24 +13 115 25o
42 59 31 B E 57.2 Meredith 4.0 MDP 45.33 1.31 +80 345 13o
94 69 99 A ANH MergeHlth MRGE 7.11 +1.70 +999 17m 29o
86 80 78 B C+ 13.7 MeridianBnc EBSB 12.93 .09 52 161 28o
74 59 60 A B 20.6 Meridia 4.4 VIVO 18.27 .19 40 139 21o
96 86 97 C A 26.4 MeritMed MMSI 25.24 .20 2 298 26o
74 53 70 B B49.9 MeritgeHme MTH 42.19 .34 17 407 13o
69 95 74 .. B 15.7 Meritor
MTOR 13.85 .08 35 838 9o
.. .. 33 .. E 13.2 MerkGldTrst OUNZ 10.86 +.07 +228 122 ..
52 22 83 .. D 13.8 MerrmckPhr MACK 10.07 .77 +28 1.5m ..
89 67 93 D B 2.9 MerusLabs MSLI 2.42 .15 73 10 ..k
93 72 97 A A 126 MesaLbs .5 MLAB 119.6 +1.40 +5 10 33
27 74 5 A E 36.2 MesaRyl 16 MTR 11.88 .16 15 8 3k
26 67 7 A E 21.0 Mesabi 15 MSB 10.10 +.44 54 27 5
75 73 76 C C 58.2 MetLife 2.7 r MET 55.51 ... 36 3.8m 9o
90 52 93 A B 53.5 MetaFncl 1.1 CASH 49.34 .11 9 37 16
23 56 27 E D 9.1 Metabolix MBLX 3.05 +.04 57 9 ..
91 72 90 B B 20.7 Metaldy 1.8 MPG 20.25 .18 +27 109 12
17 6 64 E D+1.5 Metalico
MEA .49 .00 72 152 ..k
22 41 21 C E 70.9 Mthnx 2.4 r MEOH 46.35 +1.21 +115 1.7m 19o
4 36 1 E E 2.0 MethsEnrgs MEIL .36 +.01 43 33 ..
32 74 10 B D 49.0 Methode 1.3 MEI 26.78 +.35 35 530 10
94 91 90 B B+ 31.3 MetroBa .7 r METR 30.50 .15 +109 184 19
74 83 80 B E 350 MettlerToldo MTD 327.1 5.86 10 158 26o
2 21 2 E D8.8 MexcoEn
MXC 1.98 .27 +269 45 ..
.. .. 35 .. C 15.4 MXEqtyIn .0 MXE 12.07 .04 13 9 ..
.. .. 20 .. D+28.5 Mexico
11 MXF 18.98 .01 +1 36 ..
41 48 37 B C 8.5 MFAFincl 10 MFA 7.41 .06 +29 2.8m 10o
.. .. 41 .. B 5.9 MFSGvMk 7.9 MGF 5.33 +.02 45 33 ..k
.. .. 37 .. D5.2 MFSIntr
9 MIN 4.61 ... 48 188 ..
.. .. 41 .. E 6.6 MFSMlti 9 MMT 6.04 +.02 +23 203 ..
.. .. 43 .. D7.0 MFSMun 6.2 MFM 6.32 ... 41 58 ..
36 44 41 C B48.0 MGEEner2.8 MGEE 39.68 +.19 55 33 19
92 74 87 A B11.7 MGIC
MTG 10.87 .08 48 2.6m 13o
20 38 6 D B2.0 MGTCap
MGT .32 .02 72 20 ..k
57 86 9 A D 83.4 MichaelKors KORS 43.77 +4.28 +165 14m 10o
71 92 86 .. D 30.07MichaelsCos MIK 25.20 .34 25 633 16
46 57 37 A C 52.4 Microch 3.3 MCHP 43.23 .60 +10 2.6m 16o
10 16 8 B E 36.6 MicronTech r MU 18.72 .19 13 30m 5o
80 89 83 A C 37.4 Microsemi r MSCC 32.80 .52 46 330 12o
65 59 66 A D+50.1 Microso 2.7 MSFT 46.62 .96 14 27m 17o
83 77 93 E B+ 221 MicroStrat MSTR 213.0 3.21 7 88 37o
60 43 95 D C 4.2
85 97 77 B B 83.5
8 61 2 B E 22.1
5 2 21 E D+25.1
75 88 57 D B19.3
94 95 93 A A 125
57 64 45 B D 35.9
62 66 70 B C 23.9
86 62 69 A B 16.5
59 75 43 C D 19.9
3 19 1 B E 71.3
95 87 83 A A34.0
50 87 25 B .. 21.3
68 21 96 E A 4.0
14 9 28 E B3.5
73 71 41 A C 32.4
.. .. 24 .. C+ 22.5
65 78 72 C C 25.5
90 77 84 B C 13.2
8 32 7 .. E 0.4
67 30 76 A B 3.9
24 3 28 D .. 16.3
50 52 36 A E 33.8
75 98 39 A C 78.0
57 24 81 .. B 10.0
12 27 16 E D 0.9
Microvision MVIS 3.10 .01 26 265 ..o

MidAmAp 3.8 MAA 80.55 +.85 +26 646 20o
MidConE 16 MCEP 2.95 ... +142 420 8o
MidcstEn 12 MEP 11.32 +.30 1 102 8o
Middlbu 2.8 MBRG 18.43 +.08 25 4 15
Middleby MIDD 122.3 .89 34 166 33
Midlfiel 3.5 MBCN 31.25 .45 92 0.1 9
Middlese 3.4 MSEX 22.80 +.20 20 27 19
MidPenn 2.9 MPB 16.41 +.31 59 0.9 10
Midsouth 2.4 MSL 14.70 +.62 15 44 12
MidstatesPet MPO 2.59 .34 +129 199 ..
Midwest 1.9 MOFG 31.20 .42 62 5 12
Milacron MCRN 16.56 .59 49 280 14k
MilestoneSci MLSS 3.25 +.06 78 7 ..k
Millennial
MM 1.57 .07 +1 801 ..
MillerH 2.0 MLHR 27.87 .09 +67 630 15o
MillHow 8.7 HIE 15.92 .19 55 35 99
MillerI
3.0 MLR 21.09 +2.97 +125 80 13
MiMdxGrp r MDXG 9.74 .62 +4 1.8m 64o
MincoG
MGH .18 +.02 +155 115 ..k
MdCTI 10 MNDO 2.95 +.02 58 27 10
MindbodyA MB 9.99 +.01 80 114 ..o
Mindray 1.3 MR 27.16 +.12 79 148 14
MinrlsT
.3 MTX 63.32 .76 54 96 14
MinervaNeur NERV 5.60 .24 66 13 ..
MinesMgmt MGN .43 .02 55 13 ..k

52-wk
Vol% Vol P

72 36 91 .. B+ 37.4 MiratiThera MRTX 27.12 1.00 11 137 ..
42 45 28 B E 14.9 Misonix
MSON 9.58 +.08 90 1 26
36 46 22 C D 22.5 Mistras
MG 15.32 2.52 +747 624 25o
3 21 8 E E 13.8 MitchamIndr MIND 4.26 +.15 75 30 ..k
94 77 88 B B4.2 MitekSys MITK 3.63 .13 54 105 15o
38 32 34 B C+ 10.9 MitelNet
MITL 8.61 .95 +101 892 9o
58 33 86 C C 7.6 Mitsubi 2.0 MTU 7.11 .06 62 606 11o
40 47 42 C D+10.1 MiXTelmatcs MIXT 6.90 .07 32 24 24
58 21 85 B B4.5 Mizuho 2.6 MFG 4.22 .03 85 86 10
.. .. 88 .. B66.8 MSDSEur
DRR 59.48 .82 71 2 ..
.. .. 58 .. C 20.4 MktVLgM 3.6 MLN 19.40 .05 +146 51 ..
.. .. 51 .. D31.7 MkVHiYM 4.9 HYD 30.20 +.07 45 176 ..o
.. .. 24 .. D+27.2 MktVIn 2.5 IDX 20.31 .15 78 13 ..
.. .. 64 .. B+ 43.8 MkVRMBnya CNY 43.63 +.17 +47 2 ..k
.. .. 73 .. C 39.6 MkVRupnya INR 38.47 +1.31 72 0.5 ..
.. .. 58 .. B 17.8 MktVShM 1.1 SMB 17.54 +.03 +127 165 ..
.. .. 61 .. B+ 14.3 MgdDInvG 5.4 MZF 13.59 +.02 +16 34 ..
67 94 32 B B 45.5 MobileM 2.1 MINI 35.05 .13 22 198 27o
20 20 14 B C+ 18.5 MobilTe 8.8 MBT 8.34 +.12 +11 2.4m 6
16 6 11 E C 13.0 Mobileiron MOBL 5.21 .33 19 505 ..o
96 72 96 A B+ 63.2 Mobileye MBLY.59.11 .34 +151 9.6m 99o
30 36 32 B D18.8 MOCON 3.0 MOCO 14.60 .66 +994 38 19
47 15 72 E B12.7 ModelN
MODN 11.17 .21 53 36 ..
19 42 16 D E 14.3 Modine
MOD 9.68 .27 +17 222 21
18 42 4 E E 4.1 ModsysIntl MDSY 1.33 ... 94 0.1 ..k
23 12 27 E B4.3 ModusLk MLNK 3.08 .12 +151 305 ..o
59 52 48 B B 37.4 Moelis 4.0 MC 29.97 .25 53 80 19o
95 97 91 C C 204 MohawkInd MHK 197.6 5.12 +116 1.0m 22
98 97 97 B A 78.57MolinaHlth MOH.76.32 .92 22 902 20o
42 40 52 C C 79.2 MolsCoo 2.2 TAP 73.76 +3.35 +152 3.8m 19o
87 50 98 D B+ 25.6 MomentaPh MNTA 22.08 1.04 +66 1.5m ..o
78 53 93 D C+ 19.9 MomoA MOMO 16.04 .36 79 288 ..
90 93 84 C C 22.3 MonrchCs r MCRI 18.70 .11 18 34 18o
85 82 67 A D+14.8 MonrchF 2.7 MNRK 13.14 +.06 58 5 11
74 62 92 D A NH Mondlz 1.5 MDLZ 46.81 +.52 +191 24m 25o
28 19 67 .. C+ 15.0 Moneygram MGI 10.26 +.11 +55 322 13o
41 21 33 B B 12.1 Monmout 6.1 MNR 9.82 .13 10 246 44o
55 25 70 D B+ 10.0 Monogm 3.1 MORE 9.65 +.20 2 1.2m ..
93 72 76 A B 56.2 Monolit 1.6 MPWR 50.91 .35 14 243 29o
31 49 26 B D34.4 Monotype1.6 TYPE 24.27 .22 37 111 22o
86 68 83 B B 67.9 MonrMu .9 MNRO 64.84 1.41 14 143 33o
76 70 65 A C 15.7 Monroe 9 MRCC 14.41 +.11 +60 97 8k
50 86 27 A C 126 Monsto 2.1 MON 102.2 .58 52 1.5m 18o
99 93 94 A A155 MonsterBev MNST.144.9 9.13 +179 3.1m 50
80 55 95 E A 7.5 Monster
MWW 7.06 .22 +21 1.3m 23o
.. .. 63 .. C+ 17.0 Montgry 3.6 MTS 16.79 ... 74 4 ..
88 88 82 A D+113 Moodys 1.2 r MCO 110.3 1.49 33 573 24o
41 61 41 D C 79.2 MoogA
MOGA 65.41 .46 3 154 17
.. .. 43 .. C+ 16.8 MorgSAs .7 APF 14.82 .19 35 8 ..
.. .. 11 .. E 20.1 MrStCsM 11 MLPY 10.29 +.06 +9 14 ..k
.. .. 16 .. E 13.1 MSEMDDb 10 EDD 8.07 ... 51 191 ..
.. .. 37 .. D16.7 MorgSEm .5 MSF 14.15 +.01 85 2 ..
.. .. 37 .. D+10.2 MSEMkDb 6.3 MSD 8.86 .03 59 36 ..
.. .. 84 .. B30.0 MorgSIndiaI IIF 29.30 +.13 40 31 ..
.. .. 67 .. E 38.1 MSChina .9 CAF 29.19 .10 44 217 ..o
71 65 79 D C+ 41.0 MorgnSt 1.5 r MS 38.93 .07 10 7.6m 25o
13 40 18 .. E 8.5 MorgHtl
MHGC 5.63 +.41 +520 721 ..o
90 86 89 A B86.97Mrgstr .9 MORN 85.90 .67 23 49 31o
51 73 49 B C 53.8 Mosaic 2.5 r MOS 44.64 +.06 14 3.3m 13o
16 36 11 E E 3.4 Mosys
MOSY 1.44 .01 57 37 ..o
72 56 82 A B36.4 Motorcar MPAA 29.63 +.09 9 144 15
72 90 66 B A70.3 Motorola 2.1 MSI 63.80 .24 +115 2.5m 21o
15 36 21 .. D5.6 MtnProvDi MDM 3.43 +.07 63 17 ..k
21 50 18 C D44.9 Movado 1.8 r MOV 24.33 .67 37 109 12
.. .. 11 .. D43.4 MktVJrG .9 GDXJ 18.97 +.49 9 8.9m ..o
.. .. 16 .. C 76.8 MktVEgy 6.0 EGPT 46.11 +.05 67 2 ..
.. .. 38 .. C 34.7 MktVGulf 3.8 MES 26.98 .08 84 0.7 ..
.. .. 49 .. C 18.5 MSIncmS 3.1 ICB 17.44 .05 +16 12 ..
.. .. 76 .. A108 MSTech .8 MTK 106.6 .95 3 16 ..
44 56 34 B C 91.9 MSCIndu 2.3 MSM 69.96 .53 30 368 18o
40 50 49 C D 37.2 Mueller
.9 MLI 32.25 +.07 +18 200 20o
77 95 41 C B 10.5 MuellrW .9 r MWA 8.74 .26 +64 1.8m 23x
66 77 92 D D 26.1 MultiFinelne MFLX 17.72 +.01 +53 192 9o
82 89 89 B B72.5 MultiCo .3 LABL 64.94 +.13 0 90 20
4 21 9 D E 62.9 MrphOil 4.2 MUR 33.00 +1.35 +48 3.3m ..o
27 38 25 D C 74.0 MrphyUSA MUSA 50.71 3.07 +158 912 11o
95 93 82 B A25.9 MutualF 2.0 MFSF 24.19 .07 47 2 15
32 69 23 C D20.1 MyersIn 3.6 MYE 14.82 +.05 +6 107 22o
81 91 45 A D76.7 Mylan
MYL.55.40 +.80 +152 16m 14o
9 14 6 E D16.8 MyosCorp MYOS 3.03 .18 54 4 ..k
45 34 35 B C 40.0 MyriadGen r MYGN 31.53 1.67 10 644 20
N
78 57 86 D A13.1 NCIA
NCIT 12.18 .44 +3 15 16
41 55 43 B D36.5 NCR
NCR 27.00 .11 30 2.0m 10o
6 15 9 D D4.3 NFEnergySav NFEC 1.39 .01 71 2 ..k
29 48 18 C D+43.6 NGLEne 10 NGL 24.32 .51 +65 551 ..
87 85 71 A B19.4 NIC
EGOV 18.02 .10 3 206 30
5 3 6 E E 16.1 NIIHldg
NIHD 13.54 .25 84 8 ..k
74 41 65 D A10.4 NMIHdgsA NMIH 8.74 +.48 +151 755 ..o
55 74 53 B E 29.9 NNInc 1.1 NNBR 25.27 +3.64 +77 657 18o
11 24 12 D D33.9 NRGEne 3.0 r NRG 19.43 .60 +97 8.5m 77o
91 98 99 A D+28.1 NV5
NVEE 23.70 +.07 56 38 25k
8 2 4 .. E 4.2 NXTId
NXTD 1.19 +.06 +120 271 ..k
7 33 15 E D27.6 NaborsI 1.9 NBR 12.39 +1.18 +102 13m 12o
47 70 41 D B 63.9 NACCO 1.9 NC 54.13 +.96 +15 23 11
58 53 70 D B 7.3 NamTaiP 1.4 NTP 5.60 +.02 +145 332 ..o
27 72 26 E D18.7 Nanomtrcs NANO 13.67 ... 53 47 ..
22 35 5 E C 28.4 Nanosphn NSPH 2.71 +.01 74 28 ..
69 7 93 E A 17.6 NanoStrgTec NSTG 15.81 .67 15 103 ..
19 24 4 .. E 4.5 Nanoviricids NNVC 1.22 .13 14 248 ..o
24 2 24 E .. 38.5 Nantkwest
NK 28.96 2.52 79 575 ..k
81 78 87 D B6.2 NAPCOSec r NSSC 5.82 .03 60 4 29
69 70 84 C C NH NdaqOx 1.9 NDAQ 52.78 +.31 +62 1.5m 17o
.. .. 65 .. B34.1 Nashvill .6 NASH 31.26 1.53 90 0.1 ..
82 96 81 B C 35.07NatGrcsVit NGVC 25.75 .15 35 63 35o
40 32 19 D .. 24.4 Natera
NTRA 17.83 +.34 73 259 ..k
43 70 16 B E 59.8 NathnsFms NATH 33.26 +2.11 +12 54 15
81 78 83 D B22.0 NtlBHld .9 r NBHC 21.59 .25 43 154 31
82 72 77 B B27.3 NatlBevrge FIZZ 23.87 ... +220 116 22o
67 48 69 B C 32.0 NatlBank 3.5 NKSH 30.53 .31 +64 23 12
42 31 67 .. B 16.8 NatCinm 5.8 NCMI 15.17 .11 +5 247 39
99 99 89 A B 29.57NatlComrc NCOM 26.20 .50 90 3 33
20 50 19 C E 77.1 NatlFue 3.0 NFG 53.48 .09 +47 696 15
97 83 84 A A23.9 Nationa .4 NGHC 21.73 +.14 58 94 15o
38 48 46 C D 75.1 National 4.9 NGG 67.19 +.39 2 507 15
68 77 43 A B 77.0 NatlHlt 5.3 NHI 63.87 .65 +2 175 19
19 3 16 B D 5.9 NatlHdgs NHLD 3.31 .03 +132 67 2k
41 41 41 B C 33.6 NatInstr 2.6 NATI 28.91 +.21 +72 783 24x
49 47 50 D C 30.5 NatlInt 1.9 NATL 26.80 +.26 +4 14 21
79 78 72 B C 11.7 NatPen 4.0 r NPBC 10.87 .02 24 610 14
77 55 94 D A 82.1 NatlPresto NPK 81.05 +.61 +5 25 18k
54 50 34 A B 18.4 NatlRes 1.8 NRCIA 13.37 +.21 51 7 34
59 75 43 B C+ 44.4 NatlRetai 4.7 NNN 36.70 .03 16 1.1m 28o
27 27 35 .. D13.8 NatlStrgAff NSA 11.76 .59 13 248 99k
69 67 60 D A280 NatlWst .1 NWLI 240.7 ... 68 2 8
40 39 13 C B 37.0 NatnstrMtg NSM 17.71 .92 +8 1.8m 9o
21 29 29 E D 3.5 NtAmUn 6.5 NAUH 2.76 .22 +149 23 10
INVESTORS.COM

52-wk
Vol% Vol P

4 21 4 E C 3.7 NatlGreece NBG .84 +.12 +3 22m ..o
55 46 70 C C+ 66.5 NatlHlt 2.5 r NHC 63.16 .89 48 10 20
10 43 10 C E 86.6 NatlOil 4.5 r NOV 40.60 +.22 +116 11m 6o
86 97 66 A D+17.0 NatlSec 1.1 NSEC 14.30 +.01 90 0.2 4x
78 74 77 C B6.7 NaturalAlter NAII 5.98 .01 96 0.3 11
29 56 26 B D31.5 NatrlGasSvcs NGS 20.61 +1.13 16 33 21o
98 99 99 A B44.8 NatlHlt .5 NHTC 29.88 2.14 56 241 12o
6 20 2 B E 16.5 NtrlRsrc 13 NRP 2.75 +.50 +34 976 2o
41 26 39 C B 16.0 Natures 3.1 NATR 12.94 .08 71 11 16
96 90 94 B B 47.07NatusMed r BABY 45.43 .83 15 215 32o
44 32 49 E D 2.9 Natuzzi
NTZ 2.06 +.01 45 6 ..
89 77 90 C C 10.8 Naugatuck NVSL 10.65 .03 83 9 34
80 99 69 A C 23.0 Nautilus
r NLS 16.54 .47 +66 443 20o
66 18 92 .. B 2.0 NavideaBiph NAVB 1.70 ... 30 382 ..o
25 27 19 B C 22.7 Navient 4.2 r NAVI 15.37 .24 +45 3.5m 5o
75 85 71 C B16.7 Navigant
NCI 15.53 .09 +30 243 14o
83 71 72 C B+ 81.0 NavigGrp NAVG 77.31 .64 18 34 14
47 99 16 A D 31.9 NavigtrHdgs NVGS 16.72 .59 +182 488 9o
11 25 15 B E 20.5 NaviosM 17 NMM 10.11 +.21 6 455 17o
81 77 89 C B 4.5 NaviosAc 5.0 r NNA 4.02 +.03 24 383 19k
16 15 16 D A 9.6 Navios 6.6 NM 3.61 ... 48 416 ..
37 77 30 .. E 18.0 NaviosM 12 NAP 13.18 +.34 +115 146 16
8 57 5 .. E 40.2 Navistar
NAV 16.80 .23 9 1.4m ..
.. .. 36 .. E 17.3 BrkMtgO
9 BOI 15.32 .03 +67 97 ..
74 53 81 C A27.7 NBT
3.2 NBTB 27.12 .23 53 53 15o
30 54 15 D D+21.7 NCIBldg
NCS 12.68 .05 51 122 52o
72 87 71 B B+ 63.9 NeenahP 2.0 NP 60.62 +.54 +44 105 17o
14 42 6 B E 15.8 NeffCorpA NEFF 7.20 .37 +61 129 4
34 26 39 .. C 17.5 NektrTh
NKTR 11.73 .57 +75 3.1m 99o
38 48 25 B E 48.8 Nelnet
1.0 NNI 38.90 .07 +19 148 6
96 85 94 B B62.7 Neogen
NEOG 57.53 .50 14 165 63o
79 21 91 C A 6.9 NeoGenomics NEO 5.89 .11 29 378 ..o
34 50 23 D D+4.8 Neonode
NEON 2.47 .11 +128 783 ..o
77 77 99 D B 11.2 Neophtncs NPTN 8.88 .03 +20 901 74
56 8 89 E .. 24.0 NeosThera NEOS 22.19 .05 88 56 ..k
71 6 98 .. A 15.1 Neothetics NEOT 13.44 1.06 +68 262 ..k
19 15 21 E D10.1 Neovasc
NVCN 5.85 .08 57 21 ..
14 4 14 .. E 18.0 Nephrogenex NRX 4.12 .15 61 27 ..k
29 15 25 E B 2.4 NeptTcn
NEPT 1.45 ... 17 70 ..o
94 71 97 A B+ 20.9 Net1UEPS UEPS 20.05 +.01 10 239 7
24 55 1 E C+ 5.8 NetElement NETE .32 .04 +115 3.6m ..k
24 48 20 B C 43.8 Netapp 2.3 NTAP 30.69 .18 27 2.8m 11
99 90 95 A B 154 NetEase 1.0 NTES 146.0 +.48 60 383 22
88 18 99 B A 129 Netflix
NFLX 126.5 +2.74 +25 25m 99o
41 26 61 D D+36.7 Netgear
NTGR 32.94 .56 22 267 15o
3 2 12 E D 2.1 Netlist
NLST .54 +.01 46 120 ..k
78 83 50 A B 48.1 Netscout
NTCT 39.16 .94 36 1.2m 19o
68 41 87 E C 6.5 NetSolTch NTWK 5.13 .10 +55 30 ..o
75 74 58 B C+ 113 NetSuite
N 95.35 2.48 19 317 99o
38 29 40 B C 3.0 Net1Tech r NTIP 2.10 .07 79 28 30k
.. .. 14 .. D 22.1 Neubrgr
9 NML 13.95 +.16 +103 492 ..
.. .. 41 .. C 5.7 NeBrRES 7.4 NRO 4.87 .01 11 151 ..
.. .. 29 .. E 13.6 NeuBHYld 8.7 NHS 11.06 .11 5 42 ..
.. .. 35 .. E 17.7 NBCAInt 5.6 NBW 14.35 +.09 +111 27 ..
.. .. 53 .. B16.3 NBIntMun 6.0 NBH 15.06 +.04 88 4 ..
.. .. 61 .. C+ 14.8 NBNYInt 4.9 NBO 13.87 .23 35 5 ..
17 19 8 E D4.1 Neurlstmn CUR 1.48 .06 28 531 ..
71 20 99 E B 56.2 Neurocrine NBIX 47.12 3.32 8 812 ..o
72 16 98 .. A20.4 Neuroderm NDRM 18.40 .81 23 177 ..
11 19 5 E E 2.1 NeuroMtrx NURO .80 .03 78 40 ..
95 95 80 A B 32.77NeuStar r NSR 30.77 .08 +3 680 6o
61 4 96 D B58.9 NevroCorp NVRO 49.38 .71 6 386 ..
11 15 17 B D 4.5 NevsunR 5.4 NSU 2.99 .05 1 167 8o
.. .. 32 .. D 9.8 NewAmHi 9 HYB 8.36 .09 +21 58 ..
16 49 28 E D 2.9 NewConEngy GBR 1.33 .06 82 5 ..k
.. .. 56 .. B+ 18.3 NewGerm .9 GF 15.83 +.01 +27 29 ..
2 22 4 E D 6.6 NewGold
NGD 1.93 .01 +108 7.2m 96o
83 77 78 C B18.0 NewHm NWHM 15.37 1.06 +268 219 26
.. .. 76 .. B+ 14.2 NewIrln 2.0 IRL 14.04 .14 +10 8 ..
39 30 45 D A 33.7 NJResou 3.2 NJR 28.40 .06 31 307 17o
29 30 21 C D25.8 NwMed 8.3 NEWM 15.90 .36 +47 863 28o
50 44 58 B D15.5 NewMtnFn9 NMFC 14.64 +.08 +15 239 10o
69 60 75 B C 27.2 OrientlEdTec EDU 22.90 +.12 67 531 17o
56 4 75 D A 38.7 NewRelic NEWR 35.15 .47 16 257 ..k
36 9 70 B D17.9 NewResi 12 NRZ 14.61 .61 +144 6.6m 6
12 2 13 D E 19.8 NewSenio 7.3 SNR 12.52 .05 +13 1.4m ..o
7 21 1 B E 27.3 NewSrce 80 NSLP .99 .01 +10 120 ..
16 9 36 E D 3.6 NY&Co
NWY 2.28 +.03 73 38 ..k
75 54 84 B C 19.1 NYCtyBc 5.4 NYCB 18.49 .17 +2 3.0m 16o
23 28 36 B E 8.2 NYMrtg 15 NYMT 7.10 .06 +114 2.8m 5o
40 15 59 D B11.4 NewYork 4.4 NYRT 10.35 +.09 42 743 ..
50 80 45 D D+14.5 NYTimes 1.3 NYT 12.80 .39 +92 1.2m 24o
88 66 70 A A 9.2 Newbrid .4 NBBC 8.54 .14 68 33 15
22 12 47 C E 5.5 Newcast 10 NCT 4.64 .14 0 386 13o
81 70 87 A A44.2 Rubberm 1.8 r NWL 43.24 .77 +22 1.9m 20o
22 21 56 D C 44.9 NewfieldExp NFX 34.77 +2.22 +38 4.4m 25o
86 26 95 B B+ 58.7 NewlinkGen NLNK 48.37 3.37 +24 560 12o
36 62 35 B E 483 Newmkt 1.4 NEU 393.4 +.47 +16 54 21o
16 68 10 D E 27.9 Newmont .6 NEM 16.36 +.01 +16 9.8m 11o
9 32 11 D D13.0 NewparkRes NR 7.23 +.28 0 1.3m 14o
26 45 22 B E 20.9 Newport NEWP 15.36 +.05 +5 206 11o
20 9 34 D B 17.8 NewsCorpA NWSA 14.02 .58 +29 3.7m 34
18 9 33 D C+ 17.4 NewsCorpB NWS 13.71 .49 +38 1.6m 33
67 45 75 C B+ 14.0 Newstar r NEWS 12.02 +.08 48 29 44
52 21 93 E B 20.0 Newtek 4.6 NEWT 18.82 .39 34 43 ..
.. .. 34 .. C 8.0 NexpointC 11 NHF 6.52 .11 20 210 ..
15 2 31 .. D15.3 NexPoin 6.7 NXRT 12.32 .34 49 92 99
86 75 67 A B 60.3 Nexstar 1.5 NXST 51.95 1.99 +302 1.2m 21o
70 72 68 A B112 NexteraE 2.9 NEE 105.8 .21 +41 2.9m 19o
12 3 20 B E 48.2 Nextera 3.1 NEP 30.30 2.49 +352 953 60o
13 2 3 E E 11.0 Nexvet
NVET 3.75 .39 33 15 ..k
91 89 94 A A 68.4 NiceSyst .8 NICE 66.28 .56 +28 234 21o
72 61 64 B B 15.5 NicholasFncl NICK 13.50 +.10 51 20 9
65 45 93 C C+ 22.9 NIDEC
.7 r NJ 22.19 .04 53 21 36
81 82 69 B B49.4 Nielsen 2.4 r NLSN 46.55 1.50 +124 4.7m 17o
97 90 91 A B+ 117 NikeB
1.0 NKE 115.1 1.63 +4 3.1m 31o
47 31 75 D B 32.2 NimbleStorg NMBL 26.63 .52 58 420 ..
65 50 91 D B 39.7 NippnTel 1.8 NTT 39.60 +.09 36 177 18o
18 9 87 E D 13.8 NiskaGas 42 NKA 3.33 .03 81 52 ..o
45 51 66 D C 19.3 Nisource 3.7 NI 16.85 +.02 26 4.3m 10o
61 13 93 .. .. 19.6 Nivalis
NVLS 17.62 .07 80 56 ..
58 77 19 B D 9.3 NLIndust
NL 6.11 +.43 8 25 9
2 15 5 E E 7.1 NoAmEn 3.1 NOA 1.95 +.20 +212 107 ..o
9 20 8 B C 23.3 NoEuroO 14 NRT 9.96 .08 77 5 6
84 93 86 A E 38.07NoahHlgs r NOAH 25.12 +1.17 43 385 16o
48 23 20 B C+ 9.3 Nobilis
HLTH 5.89 .44 +6 328 53k
15 62 9 B E 28.5 NobleC 12 r NE 12.38 +.67 +9 11m 5o
3 10 8 D D 72.2 NobleEn 2.1 NBL 33.91 +.50 +25 6.2m 33o
45 38 37 D B 8.7 Nokia
3.1 NOK 6.81 .04 25 9.3m 18o
81 95 84 C D7.3 Nomura 1.9 NMR 6.98 .04 71 158 11o
43 71 14 C D 28.3 Noodles
r NDLS 15.14 .51 +47 412 39
1 18 1 E E 5.6 Noranda 8.3 NOR .48 +.04 72 406 ..o
91 80 90 A C+ 27.27NordAngliaNORD 25.10 .50 88 30 44o
71 68 97 D B17.5 NordicTa 7.7 NAT 14.85 .20 4 2.0m 99
4 21 5 C E 19.9 NordicAe 10 r NAO 6.25 +.15 +65 230 ..
43 62 41 B C 84.5 Nordsn 1.2 r NDSN 74.05 .04 33 129 19

52-wk
Vol% Vol P

51 58 56 A D 83.2 Nordstr 2.0 r JWN 74.48 1.03 +31 1.5m 20
18 40 18 B D117 NorflkS 2.9 NSC 81.60 .98 +42 2.9m 13o
28 30 49 C C 5.8 Norsat
NSAT 4.82 .05 81 0.7 11
16 21 23 E C+ 6.8 NortechSys NSYS 4.30 .07 +9 5 ..
37 27 44 E B89.9 Nortek
NTK 77.20 +1.43 30 13 ..
39 74 26 B E 24.0 Nortel
10 NTL 17.38 +.49 +81 7 3
2 21 2 E D11.1 NorAtlan 99 NADL .82 .04 26 676 ..
90 61 84 C ANH Northea .4 NBN 10.49 +.15 51 5 14
84 53 75 C B 7.9 NECmty 1.6 r NECB 7.63 .08 77 1 54k
9 31 9 .. E 0.8 NoDynMnrl NAK .31 .00 55 49 ..k
11 42 5 B C 17.1 NorthOilGas NOG 5.03 +.24 +112 3.3m 6o
32 48 27 B E 24.9 NthnTch
r NTIC 16.10 .27 97 0.2 24
78 80 77 C B 26.4 Northern 18 NTI 26.16 +.58 +19 551 6o
94 82 80 B B 79.3 NrthnTr 1.9 r NTRS 77.15 .06 34 748 20o
80 67 76 C D 15.9 Nrthfld 1.8 NFBK 15.26 +.02 67 132 34o
87 78 68 A C 29.1 Nrthrim 2.8 NRIM 25.79 +.07 73 12 8
79 78 88 C B 176 Northrp 1.9 r NOC 172.9 .81 24 875 17o
66 77 42 A D 24.9 Nrthstr 2.1 r NSAM 19.37 +.73 +90 3.5m 33o
29 26 26 D D19.7 NorthStar 10 NRF 15.85 .15 +25 8.4m ..
80 82 69 C B 13.3 NthtBnc 4.4 NWBI 12.72 +.02 3 574 17
72 19 97 .. A12.6 NrthBiothr NWBO 10.52 .56 +60 1.2m ..
41 72 41 D C 52.6 NwNatGs 4.3 NWN 43.35 .29 27 97 19o
7 12 12 D E 38.9 NwestPipe NWPX 19.09 +1.26 +106 159 ..o
60 81 68 D C+ 59.7 Northwes 3.6 NWE 53.85 +.06 3 498 16o
98 95 96 A B 63.27NorwegCrs NCLH 60.14 1.04 5 1.3m 24o
64 47 71 C B31.0 NorwdF 4.1 NWFL 30.20 +.39 14 2 14
62 79 21 A C 5.5 NovaLifesty NVFY 2.43 +.03 71 65 5k
46 22 79 C C+ 13.3 NovaMeas NVMI 11.83 .27 30 41 20o
29 17 28 E D 1.3 NovaBayn
NBY .57 .01 80 66 ..k
10 40 13 .. E 1.3 Novacopper NCQ .45 +.01 41 49 ..
26 2 23 D D 18.2 NovadaqTch NVDQ 10.71 .36 40 199 ..o
16 27 27 .. D4.3 NovaGold
NG 3.12 +.18 20 1.1m ..o
70 45 76 B D+106 Novartis 2.2 NVS 102.3 .92 27 1.3m 19o
20 42 8 E E 6.9 NvtlWrls
MIFI 2.21 .03 38 416 ..
62 4 98 D C 13.1 Novavax
NVAX 11.42 .57 12 3.4m ..
93 83 89 A C+ 60.3 NovoNrd .9 NVO 57.72 2.14 +153 3.2m 31o
38 45 21 D C 9.5 Novogen
NVGN 2.88 .14 72 71 ..
6 27 12 E D 33.5 Now
DNOW 18.20 +1.16 +187 2.8m 70o
34 32 19 B D+10.7 NqMobile r NQ 3.46 ... 43 1.2m 13
27 63 9 C D 28.1 NrgYiel 5.4 NYLD 15.65 1.35 +4 1.7m 74o
27 63 8 C D 27.8 NRGYie 5.4 NYLDA 15.66 1.11 +25 713 74
62 77 78 E B+ 13.3 Ntelos 23 NTLS 7.29 +.18 +67 985 ..o
7 2 6 E C 0.6 NTNBuzz
NTN .24 .01 83 25 ..k
63 35 92 D B+ NH NTTDoco 2.2 DCM 21.73 +.27 +47 187 24o
34 56 20 C E 62.9 NuSkin 3.6 NUS 39.16 1.47 +149 1.9m 10
73 51 85 B B 18.4 Nuance
r NUAN 17.95 .29 +19 2.3m 15
22 38 35 D C+ 58.8 Nucor
3.3 NUE 45.70 +.21 2 2.0m 24o
32 25 21 D C+ 13.2 Numerex NMRX 8.99 +.64 +5 102 99o
28 54 19 D E 68.1 NustarE 8.8 NS 49.84 1.58 +139 732 15o
39 42 22 A D44.1 NustarGP 6.8 NSH 31.94 .48 +55 210 20o
83 64 88 C B+ 25.2 Nutractcl NUTR 24.71 +.29 +68 31 15
98 71 97 A A32.1 NutriSy 2.3 NTRI 29.95 .97 33 291 34x
89 54 93 B A 56.6 NuVasive NUVA 54.49 1.20 4 536 45o
.. .. 11 .. D 20.0 NuvAllC 11 JMLP 11.41 .23 +64 105 ..
.. .. 44 .. D14.4 NvAmtFr 5.9 NEA 13.01 +.03 38 93 ..
.. .. 47 .. D+18.0 NvnAmt 4.8 NUW 16.20 +.12 +33 35 ..
.. .. 60 .. D15.0 NuAZPrm 5.4 NAZ 14.62 +.06 41 7 ..k
.. .. 40 .. D22.6 NVBldAB 6.5 NBD 19.94 +.07 47 11 ..
.. .. 46 .. E 15.9 NuCADvA 6.3 NAC 14.46 +.02 42 95 ..k
.. .. 50 .. C 15.1 NuCADiv2 6.0 NVX 13.92 +.01 67 13 ..k
.. .. 53 .. D14.3 NuCADiv 6.1 NZH 13.13 .02 +11 57 ..k
.. .. 67 .. B17.7 NCalMV2 4.7 NCB 16.75 .03 79 1 ..k
.. .. 49 .. D11.0 NuCAVal 4.5 NCA 10.22 +.08 +46 56 ..k
.. .. 46 .. B 16.7 NuCASel 4.3 NXC 15.09 .02 56 4 ..
.. .. 51 .. C 17.9 NvCorEq 7.4 JCE 16.28 .17 33 35 ..
.. .. 47 .. C+ 9.2 NVCrdStgy 7.0 JQC 8.59 +.01 +14 356 ..
.. .. 46 .. E 13.2 NuCTPrem 5.6 NTC 12.24 .03 +31 26 ..k
.. .. 46 .. C 14.8 NuDvAdv2 6.0 NXZ 13.59 +.07 33 39 ..
.. .. 50 .. B14.6 NuDivAd 5.8 NZF 13.61 ... 31 29 ..
.. .. 44 .. D 14.8 NuDivAdv 6.3 NAD 13.51 +.01 46 47 ..
.. .. 47 .. B14.8 NvDivAd 5.5 NVG 13.76 .05 29 24 ..
.. .. 23 .. E 16.0 NuvnDiv 8.1 CFD 10.80 .07 5 31 ..
.. .. 40 .. D 19.0 NvDow30 7.2 DIAX 14.68 .08 +31 96 99
.. .. 44 .. B12.9 NvDvsfD 9 JDD 11.56 .03 +14 47 ..
.. .. 51 .. D 16.0 NEnMuV 6.5 NEV 14.85 ... 71 14 ..
.. .. 13 .. D22.4 NuveenEr 9 JMF 13.88 .44 +112 353 ..k
.. .. 42 .. C 18.5 NuveenFl 9 JPW 16.45 +.03 38 7 ..
.. .. 40 .. C 12.2 NuvFlRt 7.0 JRO 10.75 .06 +11 139 ..
.. .. 41 .. E 11.8 NuvFltRt 6.8 JFR 10.63 .03 26 97 ..
.. .. 57 .. C+ 13.4 NuGADiv2 5.0 NKG 12.81 .05 39 7 ..k
.. .. 32 .. B 14.5 NuveenGlo 8.4 JGV 11.95 .02 40 29 ..
.. .. 33 .. D 18.5 NuvGlobH 9 JGH 15.83 .07 28 68 99
.. .. 52 .. .. 10.3 JHY
JHY 10.00 .04 26 65 99
.. .. 64 .. B15.5 NuvICATF 5.9 NKX 14.67 +.06 72 31 ..k
.. .. 45 .. D 13.4 NVIntDur 4.8 NIQ 12.25 +.07 10 28 ..k
.. .. 48 .. B13.2 NVIntrDu 5.6 NID 12.24 +.04 46 59 ..k
.. .. 49 .. D16.0 NuInvQl 6.6 NQM 14.86 +.10 4 55 ..
.. .. 70 .. C 17.3 NuvnLg/S 7.4 CTF 16.32 .02 73 25 ..
.. .. 56 .. D+13.8 NuMAPr 5.3 NMT 13.19 +.02 77 3 ..k
.. .. 49 .. C 13.1 NuMDPr 5.4 NMY 12.32 +.02 36 27 ..k
.. .. 43 .. D 14.5 NuMIQlt 5.7 NUM 13.28 +.04 63 10 ..k
.. .. 48 .. D+15.6 NvMinnM 5.6 NMS 14.56 +.19 +89 16 99
.. .. 49 .. D14.2 NuMktOp 5.8 NMO 13.13 +.04 69 23 ..
.. .. 43 .. B17.1 NuMOPrI 5.0 NOM 14.71 +.22 98 0.2 ..k
.. .. 54 .. E 14.2 NvMuHiI 6.8 NMZ 13.34 +.09 +5 121 ..
.. .. 46 .. C+ 8.0 NuvnMult 6.5 JMM 7.33 ... 58 7 ..k
.. .. 46 .. B 14.4 NuMuniA 6.0 NMA 13.27 +.05 37 56 ..
.. .. 33 .. D 12.4 NuMuniI 4.6 NMI 10.74 .06 +94 24 ..
.. .. 46 .. C 15.1 NvMuniOp 6.2 NIO 13.98 .06 +4 299 ..
.. .. 56 .. D+10.2 NuMuniV 4.0 NUV 9.67 +.06 40 192 ..
.. .. 54 .. C+ 23.6 NvNas10 7.4 QQQX 18.90 .34 +83 164 ..
.. .. 49 .. C 13.5 NuNCPrIn 4.5 NNC 12.78 .02 +47 32 ..k
.. .. 44 .. D14.2 NuNJDvA 6.3 NXJ 12.91 +.03 43 46 ..
.. .. 47 .. E 13.6 NvNyAmt 5.5 NRK 12.63 .01 49 64 ..
.. .. 53 .. D14.2 NuNYDvA 5.9 NAN 13.48 +.07 +29 49 ..
.. .. 54 .. D15.6 NNYMV2 4.3 NYV 14.60 .05 +28 5 ..
.. .. 63 .. B 10.2 NuNYVal 3.9 NNY 9.88 +.02 +3 18 ..
.. .. 43 .. C 14.4 NuNYSel 4.2 NXN 13.10 .01 59 4 ..
.. .. 43 .. B16.1 NuOHQlt 5.8 NUO 14.54 +.04 +68 39 ..k
.. .. 46 .. D14.8 NuPAInv 6.2 NQP 13.30 +.08 21 47 ..
.. .. 54 .. E 17.5 NuPaMV 4.1 NPN 14.97 +.03 +34 4 ..
.. .. 43 .. D15.6 NuPerfP 6.2 NPP 14.01 .06 +37 155 ..
.. .. 45 .. B24.4 NuvPrf&In 8.7 JPI 22.37 .13 13 47 ..
.. .. 54 .. B 9.8 NVPrfIncO 8.6 JPC 9.28 +.01 3 196 ..
.. .. 46 .. D+14.5 NuPremI 6.2 NPI 13.20 +.01 47 68 ..
.. .. 46 .. D14.7 NuPrmIn2 6.4 NPM 13.46 +.03 30 91 ..
.. .. 53 .. E 14.0 NuPremI 6.2 NPT 13.03 +.04 63 34 ..
.. .. 46 .. C+ 14.5 NuPrmMu 6.2 NPF 13.15 +.02 62 17 ..
.. .. 49 .. D14.8 NuQltyI 6.1 NQU 13.50 +.05 42 54 ..
.. .. 50 .. C+ 8.8 NuvQPf3 8.1 JHP 8.30 .01 25 39 ..
.. .. 44 .. C 8.8 NuvQuPf 8.2 JTP 8.01 .09 +45 238 ..
.. .. 53 .. B+ 9.5 NuvQPf2 7.7 JPS 8.96 .22 +93 1.1m ..
.. .. 49 .. C 13.8 NvQualMu 5.3 NQI 12.83 +.04 7 65 ..
.. .. 41 .. C 12.3 NuRealE 9.0 JRS 10.68 .04 +9 62 ..
.. .. 57 .. D+14.2 Nv500By 7.8 BXMX 12.73 .21 +138 485 ..
.. .. 54 .. C+ 14.9 Nv500Dy 7.5 SPXX 13.91 .00 17 39 ..
.. .. 41 .. E 11.1 NuSelMa 3.3 NIM 9.97 .04 +51 30 ..
.. .. 43 .. E 14.3 NuSelTx 4.1 NXQ 12.97 +.01 +42 46 ..

52-wk
Vol% Vol P

.. .. 43 .. D14.9 NuSelTx 4.1 NXR 13.62 .04 14 16 ..
.. .. 43 .. C+ 15.0 NuSelTa 4.2 NXP 13.46 +.02 19 28 ..
.. .. 46 .. D+14.7 NuSelQl 5.9 NQS 13.42 +.11 81 13 ..
.. .. 44 .. E 18.0 NuvShDur 7.1 JSD 16.39 .12 24 19 ..
.. .. 41 .. D 7.0 NuSrIncm 6.6 NSL 6.32 .03 36 61 ..
.. .. 39 .. D 15.2 NuTxQlt 4.8 NTX 13.53 .12 37 8 ..k
.. .. 47 .. B14.7 NvTxAdv 8.3 JTA 13.04 .09 19 39 ..
.. .. 54 .. C 16.6 NvTxDvn 8.2 JTD 15.69 .11 63 10 ..
.. .. 56 .. C 14.3 NuVAPrm 5.5 NPV 13.39 +.12 29 13 ..k
.. .. 42 .. E 21.9 NuBldAm 6.9 NBB 19.48 +.29 30 67 ..
.. .. 48 .. D+24.3 NuMtgOp 6.7 JLS 22.51 .07 24 27 ..
2 16 3 E D19.3 NuverraEnvi NES 2.31 +.18 +2 314 ..
.. .. 48 .. B23.9 NuMtOp2 6.9 JMT 22.05 .09 31 7 ..
63 46 86 D D+2.5 NVGoldCas UWN 1.61 .02 76 12 13
35 63 20 A D81.6 NVE
7.2 NVEC 56.76 .55 16 25 19
.. .. 47 .. D 15.9 NuNJMV 4.2 NJV 13.97 +.11 94 0.3 ..
73 85 53 A D 23.6 Nvidia 1.9 NVDA 20.45 .13 +113 16m 14
95 96 85 B B+ 1500 Nvr
r NVR 1461 9.35 47 15 19
96 96 89 A C 114 7NXPSemi NXPI 95.73 1.29 +1 3.5m 17o
52 31 67 E C 19.6 NxstageMed NXTM 16.65 +1.54 +321 2.2m ..o
82 64 99 .. A5.8 NymoxPhar NYMX 2.51 .02 64 384 ..
O
34 21 57 E D 3.2 O2Micro
OIIM 2.37 +.07 +272 255 ..
17 39 18 B E 21.5 OCIPart
9 OCIP 14.55 .26 +172 109 12
61 87 51 A D27.0 OCIResou 9 OCIR 23.09 .03 37 24 9
24 49 5 C E 17.8 OFGBan 4.9 OFG 8.23 .06 15 791 20o
.. .. 27 .. E 13.1 OFSCap 13 OFS 10.38 .39 +221 64 9k
31 42 25 C B+ 37.9 OGEEner 3.4 OGE 29.43 .07 15 925 15o
31 65 26 D E 7.3 OHAInves 9 OHAI 4.90 +.04 +57 58 22
16 5 6 .. D12.3 OHRPharma OHRP 2.64 .18 70 751 ..
78 96 75 C B20.1 OMAst 1.8 OMAM 17.81 +.75 54 180 18
37 12 90 E D35.0 OMGrp 1.0 r OMG 33.51 .02 0 714 95
61 91 57 B D76.7 OSISystem OSIS 68.39 .33 51 52 19
96 96 92 A B247 OReillyAuto r ORLY 241.2 2.99 14 464 29o
75 56 54 B B 11.8 OakVall 4.5 OVLY 9.73 .32 +10 4 12
48 13 72 B B57.1 Oaktree 4.4 OAK 53.03 2.33 +39 251 22x
5 41 4 C E 53.2 OasisPetro
OAS 10.03 +1.68 +181 23m 6o
19 39 7 .. E 12.7 OcataThera OCAT 3.92 .07 59 195 ..
8 7 23 D D+100 Occiden 4.3 r OXY 69.42 +.76 +24 5.4m 30o
31 53 33 C D+7.0 OceanBio
OBCI 3.21 .04 +212 18 16k
78 68 77 B C 19.1 Oceanfi 2.9 OCFC 18.03 +.12 36 18 14
11 16 17 D D1.5 OcnPwTchn OPTT .52 .00 52 47 ..
21 71 2 A E 19.3 OceanRig 21 ORIG 3.50 +.31 +62 3.0m 1
75 80 69 C B15.7 OceaSh 1.6 r OSHC 15.17 .11 18 11 14
20 52 12 B D72.2 Oceanrng 2.6 r OII 41.81 +.73 +18 1.6m 11o
45 31 25 D A8.1 OceraThera OCRX 4.19 .21 +680 587 ..
33 52 31 .. D+14.0 OchZif
9 OZM 10.96 .65 +173 1.4m 9o
63 13 97 E B 2.9 Oclaro
OCLR 2.70 +.13 +26 1.6m ..o
82 83 58 B D21.5 OconeeF 2.1 OFED 19.30 .05 78 0.2 26k
46 6 87 .. C 44.2 OcularThera OCUL 22.00 1.43 2 262 ..k
60 54 83 E C+ 3.0 Oculus
OCLS 1.16 .03 85 272 ..
15 6 10 E B29.3 OcwenFncl OCN 8.11 +.10 +15 3.7m ..o
10 26 3 E E 1.4 OdyssyMar OMEX .35 .04 39 143 ..
47 77 63 D D9.8 OfficeDepot ODP 7.56 .28 43 6.1m 21o
67 63 53 B B 24.6 OhioVal 3.6 OVBC 23.25 +.10 25 0.6 11
6 21 3 D D7.4 OiSA
OIBR 1.18 .08 +203 6.3m ..k
25 55 22 D E 34.2 OilDriA 3.3 ODC 25.45 +.05 10 5 26
4 11 8 D C 65.1 OilStates
r OIS 30.59 +1.44 +20 1.3m 11o
86 95 68 A A81.5 OldDominin r ODFL 73.37 .75 35 487 21o
77 90 71 D B17.0 OldLine 1.3 OLBK 15.80 +.01 80 8 19
93 84 74 B B+ 15.2 OldNtlB 3.3 r ONB 14.70 .13 +22 652 14
82 86 67 D B+ 15.9 OldPoint 2.0 OPOF 15.65 +.07 +56 5 17
84 71 80 D B+ 16.9 OldRepu 4.5 ORI 16.51 .20 +19 1.4m 15o
62 28 88 C C 7.0 OldSecond OSBC 6.38 .06 73 43 19
20 50 23 D E 34.3 Olin
3.6 OLN 22.53 +.03 13 983 18x
65 79 43 C .. 23.0 OlliesBargain OLLI 19.95 .04 89 130 43k
4 13 10 E D 24.9 Olympic .7 ZEUS 12.25 +.20 +255 367 ..o
91 95 94 A B 40.0 OmegaFlx OFLX 32.81 +.65 64 2 21
52 44 46 B B45.5 OmegaHlt 6.1 OHI 36.11 .11 3 1.6m 24o
90 55 91 B B 15.9 OmegaPrtn OME 15.33 +.63 +288 596 13o
29 18 22 .. D+27.6 Omeros
OMER 14.82 .95 +8 531 ..
95 84 93 B B 97.3 Omnicare .9 OCR 97.12 +.02 7 1.8m 24o
93 80 85 B B 40.87Omnicell OMCL 36.58 .53 +15 251 29o
60 71 49 B B 81.0 Omnicom 2.8 OMC 72.27 1.67 +38 2.2m 16o
28 27 39 D E 29.0 Omnivision OVTI 24.37 +.07 37 381 11
25 50 29 E D8.6 OmnovaSol r OMN 6.74 .03 35 73 26o
88 80 89 C B 41.5 OnAssgnmt r ASGN 39.06 +.21 +87 719 27o
30 64 4 D C 29.0 OnDeckCap ONDK 9.07 .40 26 347 10o
53 50 67 A E 13.5 OnSemi
r ON 10.16 .15 30 4.9m 12o
19 42 10 E D+5.0 OnTrack
OTIV 1.15 ... 50 75 ..
78 48 96 E A 4.1 OncogenexPh OGXI 3.04 .01 +37 1.2m ..
37 43 19 .. B1.4 Oncolytics ONCY .55 .03 63 241 ..o
48 7 55 E B 29.8 OncoMedPhrOMED 21.57 1.33 18 108 ..
19 38 8 E E 5.8 Onconova ONTX 1.90 .05 18 20 ..k
24 4 9 .. B8.4 OncosecMed ONCS 5.05 .52 +88 303 ..
72 20 99 .. A4.7 Oncothyrn ONTY 3.57 .05 62 1.1m ..
63 67 79 D B+ 46.5 OneGas 2.7 OGS 44.23 .50 +22 353 20
43 41 22 B D5.0 OneGrpHosp STKS 3.99 .06 89 2 21k
11 9 14 E D+5.8 OneHorizon OHGI 1.35 .19 72 296 ..k
64 68 60 B B25.9 OneLibe 6.9 OLP 22.70 +.06 30 23 14o
79 70 90 C B+ 13.5 One800FlrA FLWS 9.70 .06 44 216 14o
34 22 44 E C 16.9 OneBeac 5.7 OB 14.68 .19 77 30 99o
73 25 95 C A21.2 OneidaF 2.3 ONFC 20.71 .13 77 4 34
9 43 12 D E 71.2 Oneok
6.9 OKE 35.31 +.49 +33 3.2m 23o
8 21 12 C D+59.7 ONEOKPtr 10 OKS 30.69 .31 +70 1.7m 15o
28 17 29 E D 5.5 OnviaInc
ONVI 4.00 .20 +290 4 ..
21 11 37 .. .. 12.4 Ooma
OOMA 10.03 .77 33 294 ..k
44 54 26 B D+61.7 OpenText 1.8 OTEX 45.71 .10 27 352 13o
23 35 10 E D+1.6 OpexaTh
OPXA .40 +.01 87 208 ..k
15 13 9 .. D5.4 Opgen
OPGN 3.09 .13 86 4 ..k
89 61 96 E A72.5 Ophthotech OPHT 62.13 2.63 +94 738 ..o
68 4 90 D A19.2 OpkoHlthn OPK 13.90 2.21 +116 11m ..o
19 7 17 D D19.4 Opower
OPWR 9.55 .30 53 102 ..
30 23 43 E D 28.0 OppenHl 2.0 OPY 21.89 .04 +26 55 23
62 41 73 C B+ 9.4 Optibase
OBAS 7.79 +.29 +88 3 13k
40 23 34 B C 1.5 OptimumBk OPHC .94 +.03 +938 66 6k
98 86 94 A B+ 40.07OpusBa 1.1 OPB 37.91 1.19 21 60 26
42 53 39 B E 46.7 Oracle 1.5 ORCL 39.32 .32 34 11m 14o
88 43 99 E A+NH Oragenics OGEN 3.12 .09 +181 1.1m ..
41 20 51 .. C 10.2 OramdPhrm ORMP 6.20 .30 47 61 ..o
37 23 69 E C+ 18.8 Orange 2.9 ORAN 16.58 +.04 10 583 43o
26 18 19 D E 10.9 OrasureTech OSUR 5.35 +.33 +163 1.8m 99o
41 14 42 D C 7.6 Orbcomm ORBC 5.77 .15 +155 765 ..o
86 77 91 B B81.0 Orbital 1.4 r OA 76.82 +4.97 +189 1.2m 9o
64 11 89 B C 11.8 Orbitzn
OWW 11.44 +.12 +175 7.0m ..o
81 79 80 A D22.3 Orbotech
ORBK 18.18 .43 38 171 8o
15 14 8 B E 15.0 OrchidIs 19 ORC 8.43 +.19 27 511 7
76 68 73 A B+ 30.0 OrchidP 5.3 TIS 26.52 .75 +35 111 20x
34 38 18 D D9.4 OrexgnThn OREX 4.17 +.35 +320 8.8m ..o
16 7 5 D E 8.4 Organovo ONVO 3.02 .10 +8 1.8m ..
63 49 94 C B+ 2.3 OrienPap
ONP 1.91 .05 +84 51 2o
16 39 29 E C+ 2.9 OriginAg
SEED 1.45 ... 94 25 13o
17 44 5 E D+6.3 OrionEnn OESX 2.10 .01 +36 127 ..o
56 64 79 .. C+ 21.1 OrionEngn 4.1 OEC 18.62 .36 48 60 ..k
11 10 14 D D 12.1 OrionMarine ORN 7.06 .09 +259 400 32o
95 91 75 A C 16.4 Oritani 4.5 r ORIT 15.70 .09 59 81 14

52-wk
6 6 6 6 6 High
82 64 66 A B83.0
61 33 92 C B 41.0
51 23 67 C C 18.0
71 45 89 E A42.1
.. .. 56 .. .. 25.3
10 29 15 D E 55.7
87 77 90 C D23.7
59 68 94 D B+ 1.6
55 64 83 .. C+ 5.5
24 9 28 .. E 42.0
48 82 43 C C 33.4
85 98 74 B D85.3
38 37 35 B D31.5
46 5 94 .. D 55.7
10 34 11 E D 5.7
60 31 67 D C 27.3
54 62 63 D C+ 36.4
79 60 88 D B 46.7
15 23 22 C D 31.9
78 75 68 A B 17.0
88 77 55 A B7.9
50 16 55 E B+ 17.4

Vol% Vol P
Orix
1.4 IX 73.44 1.35 67 9 9
OrmatTe .6 ORA 37.81 .49 23 97 37o
Orrstown .8 ORRF 17.02 +.26 72 2 11
Orthofix
OFIX 38.06 .86 +72 205 99o
OshrUsQyDv OUSA 24.77 .13 73 27 99
Oshkosh 1.9 OSK 36.75 +.66 +5 1.2m 11o
Osiris
OSIR 18.30 .53 +78 309 99o
OssenInnv r OSN .99 .04 96 2 4
OtelcoA
OTEL 5.35 +.15 +223 15 2
Otonomy
OTIC 21.47 1.80 9 207 ..k
OtterTa 4.4 OTTR 28.01 +.21 17 67 19o
Outerwl 1.8 r OUTR 67.12 1.59 +24 588 7o
OutfrntM 5.4 OUT 25.00 .30 +79 1.3m 10
Ovascience OVAS 26.60 1.70 10 585 ..
OverseasSh OSGB 3.81 +.13 96 1 ..k
Overstk
r OSTK 21.85 .28 +50 148 68
OwensMi 2.9 OMI 34.62 .10 +88 1.0m 19o
OwensCo 1.5 OC 43.98 .58 0 1.5m 21o
OwensIllinois r OI 21.16 +.03 33 1.3m 11o
OwensRe 1.9 ORM 14.53 .47 79 12 18k
Oxbridg 7.6 OXBR 6.32 .04 50 5 7
OxfordImun OXFD 12.81 1.19 +105 138 ..
93 87 92 B B90.0 OxfordI 1.2 OXM 84.36 .18 34 124 25o

.. .. 29 .. D17.2 OxfordL 17 OXLC 13.72 .25 6 127 ..k
39 47 20 E C 2.5 Oxigene
OXGN 1.34 +.01 41 185 ..o
P
81 73 84 C B9.2 P&FIndust PFIN 8.48 .11 7
70 99 72 C C 67.6 PAMTrans r PTSI 50.93 1.94 63

4 13k
9 17
61 38 86 D B 34.6 PBFEner 3.8 r PBF 31.71 +.37 19 1.3m 6x

56 77 35 B C 27.8 PBFLogis 6.7 PBFX 22.00 +.04 4 60 12o
.. .. 32 .. D 11.9 PCMFund 9 PCM 9.75 +.03 50 14 ..
63 54 82 D B 11.2 PCM
PCMI 10.11 .07 +92 23 53
24 15 39 D D 61.4 PDCEnergy PDCE 47.85 +1.93 +24 1.3m ..
48 2 88 E A 4.0 PDI
PDII 2.02 .06 90 8 ..k
54 75 17 A E 10.3 PDLBio 10 PDLI 5.73 .07 +32 3.4m 3o
46 46 74 D E 15.4 PFSweb
PFSW 11.83 .17 55 62 91
99 91 96 A A16.37PGTInc
PGTI 14.25 .73 +368 2.1m 27o
13 13 9 D E 27.8 PHH
PHH 16.28 7.81 +999 10m ..o
20 65 15 D E 45.6 PHI
PHIIK 27.24 +.35 44 23 13k
13 46 22 D E 53.0 PHIvtg
PHII 28.45 +.50 82 0.2 9k
59 89 49 B D118 PPGIndu 1.4 PPG 105.2 1.38 12 1.5m 19x
96 94 81 A A65.07PRAGroup PRAA 63.60 .02 5 323 15
98 80 98 B A+44.07PraHealth PRAH 42.09 .73 +7 185 28o
34 58 26 E B 6.6 PRGXGlob PRGX 4.36 .14 +19 275 ..
62 68 32 B B+ 30.5 ProsHldg
PRO 21.29 .46 +31 318 66
56 22 85 E B9.2 PSBHldg 1.9 PSBH 8.48 +.05 90 0.4 99
67 87 43 B A88.9 PSBusPa 2.6 PSB 76.35 .16 30 73 16
62 79 49 B D42.8 PTCInc
PTC 36.07 .43 35 606 16o
51 5 77 D B78.7 PTCThera
PTCT 45.69 3.68 23 463 ..o
78 80 70 C B 130 PVH
.1 r PVH 115.2 1.67 8 834 15
72 96 52 B C 71.2 Paccar 1.5 PCAR 63.30 .30 12 1.6m 14o
.. .. 30 .. E 8.7 Pachldr 9.0 PHF 6.68 .02 3 32 99
41 38 21 D B8.8 PacifBiosci PACB 4.80 .92 +251 2.0m ..o
1 17 3 .. E 11.9 PacCoas 22 ROYT 2.58 .11 +22 203 3o
88 87 61 B C 14.7 Pacific 3.3 PCBK 13.40 .06 24 30 14
3 2 9 E E 56.0 PacDatavis PDVW 28.05 .32 23 91 ..k
29 77 3 A D10.0 PacificDrillg r PACD 2.22 +.08 9 901 2
3 9 7 C E 24.0 PacEthanl
PEIX 7.72 +.27 13 773 13o
63 55 73 D C 7.9 PacificMerc PMBC 7.38 .03 50 6 ..
99 93 91 A B+ 19.7 PacfcPrem PPBI 19.12 .45 52 43 16o
2 21 1 E E 3.1 PacSunwr PSUN .58 .03 32 441 ..
61 77 15 A D121 PacirPhrm PCRX 64.06 1.30 25 537 69o
64 73 57 A B84.9 PackagCp 3.1 r PKG.70.61 .10 36 753 15o
93 96 71 A B 48.9 Pacwest 4.3 PACW 46.52 .20 20 618 16o
33 30 23 D D4.5 PainThera
PTIE 1.80 .07 33 268 ..o
55 23 84 E C 1.6 Palatin
PTN .93 ... 81 295 ..
88 81 95 A B 126 Pall
1.0 PLL 126.5 .06 56 427 33
79 41 91 C B+ 20.8 Palmetto 1.6 PLMT 19.95 .28 77 8 25
99 99 97 B C 200 7PaloAltN PANW 174.5 15.78 +108 3.1m 99o
79 77 91 C B+ 19.8 PampaEn
PAM 15.83 +.55 16 140 3k
4 30 6 E E 15.3 PanAmSl 3.3 PAAS 6.14 +.22 +54 4.3m ..
54 51 34 C B 29.0 Pandora
P 17.69 .12 +13 5.6m 84o
86 61 88 B A208 Panera
r PNRA 200.7 1.82 25 369 32o
14 4 55 .. B10.1 Pangaea
PANL 3.30 .01 95 0.4 ..k
27 64 16 B E 33.5 PanhanO .9 PHX 17.77 +.54 9 67 11
90 91 94 A D+79.4 PapaJoh 1.0 PZZA.72.51 +1.06 +51 514 37o
90 69 98 B B22.7 PapaMurph FRSH 19.48 +.01 6 251 42
56 77 43 D B25.7 ParPetrol PARR 18.53 +.43 52 61 ..k
36 44 35 E B 6.3 ParTech
PAR 4.26 .11 34 16 71k
11 56 1 B D11.0 ParagonOf 70 PGN .71 +.03 55 750 ..
7 5 14 E A5.6 ParagShp PRGN .94 +.01 50 47 ..
61 27 82 A A1.9 ParaGoldNv PZG 1.28 +.17 11 45 32
36 21 49 D C+ 20.2 Paramou 1.2 PGRE 17.64 .05 64 627 ..
25 37 16 B B17.5 ParaEnrgC 8.5 ELP 9.38 .28 +17 727 8
57 60 41 C E 39.8 Paratek
PRTK 23.31 .28 +10 120 ..
91 91 79 B B 72.7 Parexel
PRXL 65.58 4.41 +110 1.3m 23o
63 23 93 D C 14.9 ParkCityGrp PCYG 13.04 .90 2 51 99o
16 31 18 C D 27.1 ParkElc 2.2 PKE 18.15 +.51 +26 94 21o
72 53 72 B B90.9 ParkNatl 4.3 PRK 87.31 1.41 +38 34 16
39 83 20 B E 65.2 ParkOhio 1.2 PKOH 43.13 +.46 7 41 10
88 88 71 B B7.8 ParkStr 1.6 r PSTB 7.28 .01 27 56 19
70 61 74 A D14.0 ParkeBa 1.9 r PKBK 12.51 .01 +22 11 9
7 46 9 E D6.9 ParkrDril
PKD 2.60 +.20 +47 994 32
31 49 37 C C 133 ParkHan 2.3 r PH 111.0 +.22 +121 3.1m 15o
17 30 1 .. D1.4 Parkervision PRKR .25 .00 44 423 ..
61 77 39 C B 21.5 PrkwyPr 4.3 PKY 17.27 .18 14 684 30
55 34 79 E C+ 6.4 ParnellPhrm PARN 4.75 .02 4 35 ..
28 41 29 B D+23.0 ParsleyEnrgA PE 15.25 +.99 +38 2.5m 99
40 7 80 D A7.7 PrtnrComm PTNR 4.05 +.09 57 30 16k
84 68 85 C B 139 Partner 2.0 r PRE 138.1 .28 +135 865 9o
45 60 45 C E 22.6 PartyCity
PRTY 19.93 .83 61 169 32
89 96 83 A D+43.3 PatrickInds PATK 36.69 .71 +24 101 16
75 53 95 .. A19.3 PatriotNatl
PN 18.38 .55 +38 134 76k
64 35 81 D B 20.2 Patriot
PNBK 18.18 +1.03 +447 41 ..
31 50 49 D D27.5 PatriotTrn PATI 23.43 +.09 75 3 20
11 4 17 D E 33.2 Pattern 6.6 PEGI 21.95 1.26 +66 2.1m ..
78 64 81 B A51.5 Pattrsn 1.8 PDCO 49.78 .35 34 567 21
10 25 21 C D 34.8 Patterso 2.2 PTEN 17.95 +1.22 +123 9.0m 19o
76 69 66 A B51.7 Paychex 3.5 PAYX 47.56 .71 +2 2.2m 25o
98 99 97 A B39.87PaycmSftw PAYC.36.96 .89 +71 986 99o
80 53 96 D B38.6 Paylocity
PCTY 36.14 1.35 +16 257 ..
84 89 47 A .. 42.6 Paypal
PYPL 38.85 .42 62 7.3m 33o
41 80 37 C D29.5 PCConnect PCCC 21.62 .40 61 22 12
25 47 16 C C 8.9 PCTel 3.4 r PCTI 5.97 ... +128 88 15
35 53 18 B D 20.7 PDFSltions PDFS 13.04 .06 0 230 14o
1 2 1 E E 16.7 PeabdyE .9 BTU 1.10 ... 68 6.2m ..o
44 61 42 E C+ 9.2 PeakRes 7.9 SKIS 6.93 .10 +12 30 46k
92 81 84 B B 23.0 Peapack
.9 PGC 21.95 .26 20 33 16
23 24 41 D C 22.5 Pearson 4.3 PSO 18.50 .04 27 697 18o
57 78 40 B D50.2 Pebbleb 3.1 PEB 39.39 .86 17 461 51o
13 50 3 C E 2.0 Pedevco
PED .33 ... 94 2 ..k
95 80 92 A C 27.9 Pegasyst .5 r PEGA 26.65 +.02 +49 272 37o
7 25 19 D E 48.9 Pembina 5.0 PBA 28.59 +.45 +79 481 30
55 30 88 E A 1.9 Pendrell
PCO 1.42 .08 +8 262 ..
3 33 2 D E 6.5 Pengrwth 12 PGH 1.44 +.06 +69 2.9m ..
52-wk
Vol% Vol P

89 77 95 D B20.2 PenNatlGam PENN 19.02 .17 34 607 33o
1 2 1 E E 15.3 PennVA
PVA .95 +.00 30 3.9m ..o
1 11 3 E D7.5 PennWest 2.4 PWE 1.24 +.09 +30 3.0m ..o
75 94 51 A C 14.6 Pennant 8.4 PFLT 13.60 +.05 13 50 10
40 67 19 A E 12.0 Pennant 14 r PNNT 7.81 +.14 +18 453 6o
55 47 44 B B49.7 PenWd 4.4 r PWOD 42.61 .54 67 2 14
22 6 49 E B25.3 PennREIT 3.9 PEI 21.57 +.23 +25 538 ..o
12 2 17 .. .. 21.0 Penntex .4 PTXP 14.90 +.31 67 108 99
86 62 68 A C+ 19.7 PennymacFinl PFSI 17.44 .54 26 47 9
22 26 22 C B23.1 Pennymac 14 PMT 16.50 1.15 +380 3.7m 11o
92 93 76 B B+ NH Penske
1.8 PAG 53.25 .96 +44 387 15x
35 63 41 C E 70.5 Pentair 2.1 r PNR 60.97 +.11 42 828 16o
94 97 72 A .. 17.8 People's 1.4 PUB 17.30 .13 34 44 17
81 78 80 C C+ 17.0 PplsUni 4.1 PBCT 16.40 +.06 17 3.0m 19o
84 70 76 B BNH Peoples 1.3 r PEBK 18.98 +.38 +96 6 11
45 50 33 B E 26.7 Peoples 2.8 PEBO 21.51 +.09 29 56 14
43 57 24 A D53.0 PeoplesF 3.4 r PFIS 36.90 .80 +7 9 14
32 21 30 E D 13.6 Peoples 2.1 PFBX 9.59 .09 97 0.2 ..
60 33 90 E B12.6 PepBoys
PBY 11.78 .29 72 192 ..o
36 28 60 D C 27.7 PepcoHl 4.0 POM 26.88 +.10 16 1.1m 23o
68 54 70 B B100 PepsiCo 2.8 PEP 99.2 .04 +37 6.2m 21o
16 48 18 D D14.2 Percptrn 1.6 PRCP 9.11 .10 38 18 99
31 7 32 E D1.8 Peregrners PPHM 1.23 .02 25 869 ..o
59 63 35 B B+ 21.6 Perficient PRFT 16.60 .08 14 135 13o
39 93 31 .. E 21.7 PerformSports PSG 15.98 +.10 29 212 13
11 20 12 D C 10.3 PeformtFinl PFMT 3.09 +.07 78 49 77o
49 58 49 E C 6.6 Perfumania PERF 5.61 ... 94 0.2 35k
57 80 53 D E 16.8 Pericom 1.0 PSEM 11.63 .24 22 80 17
17 24 9 B D8.3 PerionNetwk PERI 2.76 .04 12 95 2o
.. .. 31 .. E 52.8 Peritus
9 HYLD 39.22 .07 48 44 ..o
84 71 78 B B+ 54.5 Perkine
.5 PKI 51.62 1.23 42 399 20o
54 64 46 D C 5.0 PermaFix
PESI 3.80 +.07 +439 102 23
3 14 8 B E 14.4 Permian 8.6 PBT 6.54 +.02 +86 213 7o
29 6 14 C C 12.9 PernixTh
PTX 5.48 +.76 +317 4.7m 36o
95 94 84 A C 215 Perrigo .3 PRGO 188.2 1.41 +90 2.3m 25o
59 64 56 E B28.2 PerryEllis PERY 22.87 .46 32 67 22
4 6 1 E E 8.0 Perseon
PRSN .59 +.03 +621 496 ..k
19 27 22 .. .. 6.2 PershingGold PGLC 4.71 .04 83 10 ..k
78 64 78 C D 18.4 PetMedE 4.4 PETS 16.52 .36 23 158 17o
64 77 73 D A7.9 Petrobra .9 PZE 6.62 .03 +53 148 22
13 27 17 C D+150 Petchina 4.0 PTR 94.50 +.10 17 111 10
5 17 10 C D20.9 PetroleoBras PBR 6.49 +.17 +39 38m ..
6 19 7 B D+22.1 PetrbrsA 12 PBRA 5.85 +.10 +39 16m 4k
3 21 3 D E 6.7 PtroqstE
PQ 1.25 +.03 74 276 ..o
52 2 99 .. B24.4 Pfenex
PFNX 18.61 1.95 43 102 ..k
76 43 81 B B36.5 Pfizer
3.2 r PFE 35.17 .65 +4 24m 16o
64 81 66 B C 60.2 PG&E
3.5 PCG 52.16 +.33 +111 6.1m 12o
43 23 64 E C+ 2.6 PhrmAth
PIP 1.58 +.03 +85 235 ..o
93 82 93 C B 37.0 Pharmerica PMC 34.59 +.52 +112 503 19
91 84 95 .. B+ 40.57PhibrA 1.1 PAHC 38.00 1.31 40 92 47o
63 60 64 .. B+ 90.3 PhillipM 4.7 PM 85.76 .13 44 2.2m 16o
37 41 33 B D+79.0 Phillipn 3.4 PHI 59.67 1.52 +140 126 15
64 85 65 D C 88.0 Phillip
2.8 PSX 79.64 +1.36 +24 4.5m 11o
56 99 23 A E 81.6 Phillip 2.5 PSXP.58.37 +.15 +243 863 34o
4 7 2 E E 70.9 PhoenixCos PNX 12.60 .47 54 46 ..
43 44 19 B B11.3 Phoenix
FENG 6.68 .01 75 131 11
5 9 2 E E 11.1 Photmedex PHMD .94 .06 40 210 ..
46 74 43 C C 10.6 Photronics PLAB 8.15 +.02 14 272 23
57 67 55 C C 18.1 Physicins 5.8 DOC 15.64 .14 19 389 ..
18 5 9 D C 22.7 PicoHldgs
PICO 12.17 +.12 51 50 ..
56 81 48 D B20.2 Piedmon 4.6 PDM 18.11 ... 29 994 39
51 57 63 D B 41.1 PiedmntNa 3.5 PNY 37.84 .04 30 249 20o
22 35 21 C D+17.5 Pier1Im 2.4 PIR 11.58 .09 44 1.3m 15o
56 9 96 .. .. NH Pieris
PIRS 3.59 +.21 17 459 ..k
62 99 33 B D+32.6 PilgrmsP
r PPC 22.55 +.14 28 1.2m 6o
.. .. 44 .. D+106 Pim0/5YrH4.7 HYS 98.46 .22 +10 365 ..
.. .. 58 .. C 57.6 PIMCO1 .5 TUZ 50.94 .01 8 22 ..
.. .. 54 .. D53.7 Pimc15 .3 STPZ 51.69 +.04 38 41 ..
.. .. 44 .. D+72.0 Pim15TI .6 LTPZ 63.73 +.32 59 7 ..
.. .. 58 .. B89.3 Pim715 2.2 TENZ 85.33 +.18 96 0.1 ..
.. .. 51 .. C 59.0 PimBrdT .4 TIPZ 56.46 +.03 88 1 ..
.. .. 47 .. D 10.1 PimcoCA 6.8 PCK 9.44 +.01 67 16 ..k
.. .. 53 .. D+11.5 PimcoCA 6.8 PZC 10.57 +.09 39 28 ..
.. .. 44 .. C+ 16.6 PimcCAM 6.3 PCQ 14.50 .02 16 29 ..
.. .. 25 .. E 19.0 PimCoIn 10 PTY 14.30 +.18 63 101 ..k
.. .. 29 .. E 16.9 PimCoIncS 9 PCN 13.76 .01 45 72 ..
.. .. 48 .. B 51.9 PimDivrIn 5.2 DI 48.24 .32 84 0.8 ..
.. .. 34 .. D23.5 PimcoDy
9 PCI 19.45 .12 +23 465 ..
.. .. 48 .. D31.5 PimDynm 8.7 PDI 29.05 .07 32 91 ..
.. .. 58 .. C+ 101 PimEnhS .7 MINT 101.1 +.01 59 190 ..
.. .. 38 .. E 48.0 PimFrgCur FORX 41.50 .08 40 0.6 ..
.. .. 31 .. E 51.3 PimGlbAdvI 6.0 ILB 40.82 .49 +30 18 ..
.. .. 17 .. E 26.5 PimGlSt 12 PGP 17.45 +.04 4 84 ..
.. .. 18 .. E 13.0 PimcHiI 15 PHK 9.48 .21 34 601 ..
.. .. 51 .. D 106 PimcoIG 3.1 CORP 100.7 .13 54 13 ..
.. .. 30 .. E 12.7 PimcInc
10 PFL 10.31 .04 6 83 ..
.. .. 32 .. D+29.3 PimIncO
9 PKO 23.64 .24 11 51 ..
.. .. 32 .. D11.0 PimIncS 10 PFN 9.29 .05 +4 198 ..
.. .. 54 .. E 54.8 PimIntm 2.1 MUNI 52.89 +.09 +17 22 ..
.. .. 62 .. D107 PimLoDur1.8 LDUR 101.6 .20 +50 8 ..
.. .. 50 .. E 12.9 PimcoMu 6.6 PML 11.86 +.04 46 66 ..k
.. .. 50 .. D11.7 PimcoMu 6.8 PMX 10.91 +.09 29 43 ..
.. .. 44 .. E 16.1 PimcMun 7.0 PMF 13.89 .01 51 29 ..
.. .. 61 .. C+ 13.0 PimcoNY 6.5 PNI 12.13 +.03 64 5 ..k
.. .. 47 .. B10.6 PimcoNY 6.6 PYN 9.61 .14 55 4 ..
.. .. 57 .. D+12.1 PimcNYM 5.9 PNF 11.47 +.11 34 11 ..
.. .. 58 .. B+ 50.8 PimStMu .8 SMMU 50.33 +.07 9 8 ..
.. .. 26 .. E 10.6 PimStratI 11 RCS 8.36 .11 59 69 ..
.. .. 55 .. E 110 PimTotR 5.1 BOND 106.9 +.17 10 171 ..o
28 62 16 B E 3.8 Pingtan 2.9 PME 1.38 +.07 87 2 1
97 88 96 B B+ 41.7 PinnacleEnt PNK 39.00 .11 20 717 25o
99 97 92 A D+56.0 Pinnacle .9 PNFP 51.95 .60 30 109 22o
89 84 92 C B 48.17PinnacleF 2.1 PF 45.00 .30 +54 1.9m 25o
56 55 63 C A73.3 Pinnacl 3.9 PNW 61.51 +.66 8 811 17o
.. .. 26 .. E 21.1 PionDvH 10 HNW 15.77 .11 +12 34 ..
2 21 4 E E 15.5 PioneerEnrg PES 3.76 +.38 1 1.2m ..o
.. .. 57 .. D12.4 PionFlt 6.3 PHD 11.51 .10 7 61 ..k
.. .. 16 .. D18.0 PionrHI 12 PHT 11.20 +.01 +15 160 ..
.. .. 26 .. D15.5 PionrMu 6.9 MHI 12.17 +.01 43 49 ..
20 39 15 B C 219 Pioneer
.1 PXD 128.3 +2.67 +4 2.2m 57o
17 15 26 C E 10.0 PioneerPwr PPSI 6.88 .92 53 0.9 36
.. .. 26 .. E 15.7 PioMuAd 7.7 MAV 12.48 +.07 40 47 ..
49 64 25 C B59.9 PiperJaff
PJC 44.82 +1.19 +12 146 10o
26 39 30 B C 27.5 PitneyB 3.6 PBI 20.87 +.19 +16 1.6m 11o
45 5 84 E B7.5 Pixelwrks PXLW 5.51 .27 41 278 ..o
7 29 10 D E 61.1 PlainAll 8.0 PAA 34.92 1.03 +359 8.0m 17o
27 95 10 E D31.9 Plains 4.8 PAGP 18.65 .08 +744 13m 35o
40 77 10 B C 9.2 PlanarSys PLNR 3.75 .11 +20 145 8
93 74 97 B A NH PlanetPay r PLPM 2.69 .08 +37 214 24
64 48 80 B B 58.7 Plantro 1.1 r PLT 56.44 1.14 6 338 19o
73 93 36 A C 28.4 PlatformSpec PAH 23.27 .19 16 1.4m 32
6 27 5 .. E 1.2 PlatnmGr
PLG .30 ... 62 80 ..
46 62 39 B B46.4 Plexus
r PLXS 38.52 .01 45 115 13o
15 5 13 D A6.5 PlugPwr
PLUG 2.37 .41 +175 7.0m ..o
45 44 49 B C+ 45.3 PlumCre 4.3 PCL 41.28 .28 13 819 38o
90 94 74 A D+10.0 Plumas
PLBC 9.28 .11 96 0.1 8
31 38 21 E C 3.8 PluristThn PSTI 2.22 .09 11 150 ..o
D11

52-wk
Vol% Vol P

64 19 84 .. B14.8 PlyGem
PGEM 13.86 .11 57 62 ..
42 49 21 B C 9.9 PMCSierra r PMCS 6.64 .12 21 1.5m 16o
.. .. 58 .. B139 Pim25yr 2.9 ZROZ 113.5 +1.57 76 7 ..o
.. .. 58 .. D+81.5 Pim37y 1.5 FIVZ 79.82 .27 87 0.3 ..
47 22 79 D D+6.8 PMFG
PMFG 6.18 +.21 28 73 ..
76 59 81 D B 100 PNCFncl 2.1 r PNC 98.54 .04 30 1.6m 13o
59 85 43 C B+ 31.6 PNMResr 3.0 PNM 26.47 +.27 14 501 16o
85 57 69 B B+ 16.6 PoageBa 1.5 PBSK 15.71 +.13 83 0.6 31k
39 67 19 C E 9.5 PointerTel PNTR 6.54 +.03 73 4 5k
48 95 18 C B20.2 PointsIntl r PCOM 10.14 .14 +2 44 24o
62 85 37 A D+159 Polaris
1.6 r PII 135.5 1.24 22 620 19o
53 53 70 E E 13.8 PoloniaBanc PBCP 11.52 .48 +315 14 99k
32 58 21 C E 14.2 Polycom
PLCM 10.91 .08 46 1.2m 11o
10 27 19 .. E 1.4 PolyMet
PLM .90 +.01 +4 257 ..
43 84 27 C E 41.2 Polyone 1.2 POL 34.11 .15 37 398 18o
62 45 87 C B 60.3 Polypore
PPO 60.08 +.02 10 310 43
82 92 82 B C+ 72.9 Pool
1.5 r POOL 70.37 .39 22 177 26o
59 78 53 B C 70.9 PopeRes 4.0 POPE 64.53 1.42 27 0.8 15k
95 95 85 A B+ 66.57Popeyes
PLKI 58.73 2.28 13 159 33
74 94 45 D C 35.8 Popular
BPOP 30.69 +.08 50 761 9o
69 66 98 E B3.4 PorterBanc PBIB 1.59 +.09 54 41 ..
52 43 64 C B 41.0 Portlan 3.3 POR 35.88 +.16 24 557 17o
58 6 98 E B53.7 PortolaPharmPTLA 49.44 .83 +18 470 ..o
12 57 9 D D87.0 POSCO 3.8 PKX 42.05 +.67 +19 443 15
72 33 91 C B55.5 PostHoldgs POST 51.66 1.43 +1 831 ..
67 74 63 B B+ 63.8 PostPrp 3.1 r PPS 57.57 +.49 28 305 16o
5 41 2 .. C 12.8 PostRock
PSTR 1.84 .46 +546 339 2
18 29 19 B E 37.6 Potash 5.6 POT 27.01 .28 +20 5.3m 14o
53 91 24 D D 16.6 Potbelly
PBPB 11.56 .70 +88 625 44o
29 22 30 B C 44.2 Potlatch 4.3 PCH 35.00 .11 +24 244 24
80 74 69 C B18.4 Provdnt 3.0 r PROV 16.22 +.09 9 13 15
17 45 10 D E 58.4 Powelln4.0 r POWL 26.09 .55 +212 225 24o
15 32 15 B E 64.5 PowrInt 1.2 POWI 38.81 +.22 30 203 18o
9 2 8 D D11.3 PowerReit
PW 4.83 +.02 91 0.4 ..k
26 57 7 B D 79.5 PowerSolutns PSIX 36.26 3.85 +767 894 26
76 53 92 D B+ 16.9 PowerSec POWR 15.35 +.48 +161 526 99o
.. .. 61 .. C+ 34.6 PSh130 2.2 PLW 32.56 +.18 43 54 ..
.. .. 69 .. D 37.9 PSAeroD .9 PPA 35.56 .04 65 10 ..
.. .. 64 .. D50.3 PSBuybkA 1.0 PKW 47.92 .41 +144 622 ..o
.. .. 58 .. B27.0 PSCaAmt3.5 PWZ 25.32 .04 +134 42 ..
.. .. 38 .. E 25.2 PSCefInc 8.5 PCEF 22.44 .13 +22 177 ..
.. .. 86 .. D+52.9 PSChinaAshrCHNA 37.55 .47 80 1 ..k
.. .. 54 .. C 32.5 PSClean .7 PZD 29.71 .45 36 2 ..
.. .. 71 .. C 55.7 PSD3XGBd BUNT 48.93 +1.19 88 0.3 ..k
.. .. 68 .. C 27.2 PSDb3XJpGv JGBT 25.80 ... +10 33 ..k
.. .. 36 .. B7.1 PSD3XS25Et SBND 4.77 .12 41 29 ..k
.. .. 85 .. B 36.0 PSDbAg2xSh AGA 30.40 .16 +120 1 ..
.. .. 34 .. E 26.9 PSDbAgri
DBA 21.34 .18 61 203 ..o
.. .. 20 .. E 18.1 PSDbBsMetls DBB 13.31 .08 87 24 ..o
.. .. 17 .. E 25.4 PSDbComdIdx DBC 15.49 .01 3 1.8m ..o
.. .. 12 .. E 29.2 PSDbEnrgFnd DBE 14.18 .02 96 3 ..o
.. .. 40 .. E 26.3 PSDbG10Curr DBV 23.34 +.01 72 6 ..
.. .. 31 .. D44.0 PSDbGoldFnd DGL 35.72 +.13 75 4 ..o
.. .. 48 .. C 18.1 PSDbI3xJpGB JGBD 15.08 .01 69 4 ..
.. .. 55 .. E 18.7 PSDbIJpGvBd JGBS 18.01 .04 +158 5 ..
.. .. 10 .. D29.1 PSDbOilFnd DBO 11.61 .05 16 241 ..o
.. .. 29 .. D42.2 PSDbPrecMtls DBP 33.49 +.18 73 7 ..o
.. .. 26 .. C 33.2 PSDbSilvrFnd DBS 23.42 +.14 +48 4 ..o
.. .. 50 .. C 22.1 PSDivAc 2.1 PFM 20.83 .12 27 28 ..
.. .. 42 .. D58.4 PSDwaBas .9 PYZ 51.09 .24 70 2 ..
.. .. 78 .. B+ 49.2 PSDwaCon .5 PEZ 47.96 .97 +232 138 ..
.. .. 85 .. A NH PSDwaCon 1.1 PSL 57.50 .91 +102 123 ..
.. .. 51 .. B26.8 PSDwaD 1.4 PIZ 24.44 .21 12 140 ..o
.. .. 42 .. C 20.2 PSDwaE
.6 PIE 17.41 .02 +2 180 ..o
.. .. 20 .. E 64.9 PSDwaEner 1.8 PXI 40.63 +1.15 +53 30 ..
.. .. 71 .. D+32.8 PSDwaFin 1.1 PFI 31.65 .11 82 1 ..
.. .. 89 .. B67.3 PSDwaHlthcr PTH 64.42 1.63 +167 111 ..
.. .. 51 .. B49.8 PSDwaI
.5 PRN 45.85 .42 +156 119 ..
.. .. 73 .. B 44.6 PSDwaMo .4 PDP 43.55 .75 3 190 ..o
.. .. 82 .. B84.9 PSDwaNa.3 DWAQ 81.15 1.80 80 1 ..
.. .. 78 .. B+ 43.3 PSDwaS .1 DWAS 42.00 .72 14 54 ..
.. .. 78 .. C+ 44.5 PSDwaT 2.5 PTF 41.53 1.14 81 16 ..
.. .. 41 .. B 24.7 PSDwaUt 2.4 PUI 21.56 +.01 84 1 ..
.. .. 84 .. C 63.2 PSDynB
.3 PBE 57.03 2.93 9 46 ..
.. .. 78 .. C+ 24.7 PSDynBld .1 PKB 24.25 .28 88 2 ..
.. .. 24 .. E 37.9 PSDynEnr 2.0 PXE 26.36 +.85 19 21 ..
.. .. 81 .. ANH PSDynFoo .9 PBJ 33.64 .40 49 59 ..
.. .. 73 .. B 39.4 PSDynLeis .8 PEJ 37.33 .75 30 19 ..
.. .. 78 .. A32.2 PSDynLgC .6 PWB 31.40 .53 46 19 ..
.. .. 57 .. D+32.0 PSDynLgC 2.1 PWV 30.78 .10 +3 116 ..
.. .. 71 .. B 77.9 PSDynM .9 PWC 76.07 1.12 40 2 ..
.. .. 64 .. C 28.0 PSDynM .8 PBS 25.92 .68 +355 334 ..
.. .. 73 .. C+ 39.8 PSDynNetwkg PXQ 36.11 .86 90 0.5 ..
.. .. 13 .. D28.3 PSDynOil 1.7 PXJ 14.29 +.52 23 20 ..o
.. .. 85 .. C+ 84.0 PSDynPh .4 PJP 79.65 2.25 +19 186 ..o
.. .. 73 .. D41.9 PSDynRe .6 PMR 39.23 .69 40 3 ..
.. .. 64 .. D29.2 PSDynS 1.8 PSI 24.95 .25 55 20 ..
.. .. 79 .. B+ 45.2 PSDynSo .6 PSJ 43.36 1.25 8 6 ..
.. .. 47 .. B29.5 PShEMSo 5.0 PCY 27.57 .21 +76 1.4m ..o
.. .. 66 .. B+ 27.6 PSEurCur 3.0 FXEU 25.58 +.09 73 45 99
.. .. 59 .. C 30.4 PSFndmt 2.3 PFIG 25.36 +.02 +233 21 ..
.. .. 51 .. C 44.8 PShDvxU 2.9 PXF 40.75 .19 +308 562 ..
.. .. 58 .. D29.6 PSDvMxU 1.7 PDN 27.45 .01 50 10 ..
.. .. 24 .. D23.4 PSEmgMk 2.9 PXH 16.91 .21 +43 353 ..
.. .. 57 .. E 94.4 PSFtsRafi 1.8 PRF 90.39 .40 33 108 ..o
.. .. 57 .. D107 PSFtsRf 1.3 PRFZ 100.1 .56 +35 38 ..
.. .. 29 .. D 22.2 PSFdEm 5.5 PFEM 17.37 .18 89 0.1 ..
.. .. 55 .. B 24.6 PSGlobl 4.4 PGHY 23.39 .31 +123 23 ..
.. .. 51 .. B25.3 PSGlobalW 1.3 PIO 22.80 .46 3 23 ..
.. .. 54 .. D36.4 PSGldDrg .7 PGJ 31.20 .07 81 14 ..o
.. .. 61 .. B+ 13.8 PSHiYld 3.3 PEY 13.23 .02 31 83 ..
.. .. 47 .. D+19.5 PSHYCpB 4.4 PHB 18.44 .06 7 410 ..
.. .. 72 .. B 29.1 PSIntlB 1.1 IPKW 27.38 .09 50 17 ..
.. .. 40 .. C 30.3 PSIntl
2.5 PICB 26.13 +.06 61 17 ..
.. .. 48 .. C+ 34.0 PSIntlDe 3.0 IDLV 30.78 .20 62 29 ..
.. .. 32 .. C 19.8 PSIntlDvA 3.4 PID 16.36 +.06 13 362 ..o
.. .. 79 .. B+ 41.6 PSKbBP 1.4 KBWB 40.46 .17 73 50 ..
.. .. 73 .. C+ 58.7 PSKbCM 1.5 KBWC 56.99 .31 +3 3 ..
.. .. 40 .. E 26.3 PSKbHD 8.8 KBWD 23.63 .16 31 50 ..
.. .. 77 .. B74.1 PSKbwIs 1.5 KBWI 72.95 .61 64 0.8 ..
.. .. 83 .. B 47.7 PSKP&C 1.7 KBWP 47.10 .41 9 8 ..
.. .. 82 .. B 45.7 PSKbRB 1.9 KBWR 43.49 .39 21 15 ..
.. .. 38 .. E 38.2 PSKbwR 5.3 KBWY 31.54 .02 10 20 ..
.. .. 45 .. B25.0 PsMtstratAl LALT 22.75 +.06 81 0.9 ..k
.. .. 58 .. C 25.9 PSNatAt 3.7 PZA 25.15 +.10 7 141 ..o
.. .. 54 .. C+ 24.9 PSNyAmt 3.6 PZT 23.90 .09 +733 36 ..
.. .. 61 .. B 15.0 PSPref 5.9 PGX 14.72 ... 4 779 ..o
.. .. 76 .. D 114 PSQqqTrs 1.0 QQQ 110.5 1.80 +53 42m ..o
.. .. 51 .. D37.7 PsRus20 1.2 EQWS 34.20 .20 25 0.6 ..
.. .. 47 .. E 26.9 PsRus20 1.6 PXSV 24.45 .08 +100 14 ..
.. .. 67 .. C+ 33.0 PsRMdP 1.3 PXMG 32.50 .31 80 0.6 ..
.. .. 54 .. B41.5 PsRMdc 1.2 EQWM 38.80 .35 +9 3 ..
.. .. 50 .. C 28.4 PsRMdcp1.4 PXMV 26.61 +.09 0 5 ..
.. .. 64 .. D41.5 PsRusT2 1.9 EQWL 40.32 .21 +8 1 ..
.. .. 75 .. C 35.6 PsRusT20 1.6 PXLG 34.79 .68 42 5 ..
.. .. 55 .. B32.2 PsRusT2 2.2 PXLV 29.98 +.06 +75 5 ..
.. .. 52 .. D26.4 PSRus10 1.0 EQAL 25.02 .21 96 1 99
.. .. 64 .. B+ 22.0 PSSP500B 2.5 PBP 21.44 .11 40 71 ..
D12

52-wk
Vol% Vol P

.. .. 68 .. B 26.0 PSSp5ex 1.7 XRLV 25.57 .17 80 13 99
.. .. 42 .. D36.0 PSS&P5 1.1 SPHB 31.99 .11 86 20 ..
.. .. 65 .. C 35.4 PSSP500 3.4 SPHD 32.72 .07 69 49 ..
.. .. 69 .. B23.9 Powrshrs 1.7 SPHQ 23.56 .14 44 50 ..
.. .. 69 .. C+ 38.9 PSS&P5 2.3 SPLV 38.17 .20 24 827 ..o
.. .. 20 .. E 23.9 PsSpEHi 1.9 EEHB 17.54 .13 96 0.2 ..k
.. .. 29 .. E 29.8 PSS&PEM 2.9 EELV 23.66 .24 69 18 ..
.. .. 42 .. D 34.4 PSSPInt 1.2 IDHB 27.90 +.11 89 0.9 ..
.. .. 71 .. A21.6 PSSPIntD 1.5 IDHQ 20.93 .16 90 0.5 ..
.. .. 73 .. D34.7 PSS&PM 1.8 XMLV 34.30 .28 75 3 ..
.. .. 68 .. C 34.6 PSS&PS 2.2 XSLV 33.61 .18 50 9 ..
.. .. 34 .. D30.2 PSSP5Dn 1.2 PHDG 25.34 .14 23 161 ..
.. .. 51 .. D 24.8 PSSeni 3.9 BKLN 23.61 ... 10 2.2m ..o
.. .. 55 .. C 29.3 PSVarRat 5.0 VRP 24.71 +.01 +21 205 99
.. .. 58 .. C+ 25.0 PSVrdoT
.0 PVI 24.93 .00 86 3 ..
.. .. 38 .. C 26.5 PSWatrR .6 PHO 23.34 .67 +35 115 ..o
.. .. 25 .. E 7.1 PSWhCln 2.9 PBW 4.82 .09 47 42 ..o
.. .. 59 .. C 25.3 PSYDms 3.1 DSUM 24.51 .05 63 24 ..
.. .. 50 .. C+ 16.8 PSZacksM 1.4 PZI 15.64 .13 +389 14 ..
.. .. 61 .. D+18.7 PSFinPf 5.8 PGF 18.39 .01 +49 351 ..o
.. .. 61 .. D23.7 PSIndia
.8 PIN 21.83 .19 22 965 ..o
88 41 95 B A 12.7 Pozen
POZN 11.19 .51 15 711 22
50 66 39 B B38.1 PPL
4.7 PPL 32.09 +.36 38 3.0m 14o
43 58 18 D C 2.9 PranaBio
PRAN 1.17 ... 57 123 ..
39 55 35 B D 134 Praxair 2.5 r PX 113.3 .05 28 982 18o
40 58 33 B E 249 Precisi
.1 r PCP 193.8 +1.62 56 566 15o
6 26 13 D D+12.8 PrecDri 4.1 PDS 5.37 +.41 +87 5.2m 13x
47 21 77 C D+11.7 PrefdAp 6.9 APTS 10.46 .48 +59 332 ..
98 95 90 A B NH Preferd 1.5 PFBC 32.35 .06 29 25 16
6 20 13 E D+60.0 PrfrmLn 2.4 PLPC 33.66 +.63 +255 20 21
4 2 4 E E 9.4 PremierEx PRXI 2.76 .28 +240 23 ..
67 67 56 B D 16.8 Premier 3.5 PFBI 15.05 .14 79 1 10
76 57 78 A D 39.8 PremierA
PINC 35.67 +.03 27 156 25k
69 74 60 C B13.6 PremGlbSv
PGI 10.77 +.05 42 91 11o
23 21 25 .. D9.4 Presbia
LENS 6.83 .12 55 4 ..k
90 84 81 C B+ 32.47PressGany PGND 30.51 1.55 28 139 89k
98 96 94 A B NH 7PrestigBrnd PBH 48.28 +.23 +245 818 24o
15 17 22 .. B7.6 Pretium
PVG 4.86 +.17 22 537 ..
59 79 39 A E 88.6 PriceTr 2.7 r TROW 75.89 .59 20 1.2m 16o
97 79 86 A A 1395 PricelineGrp PCLN 1352 +.59 +40 865 25o
70 59 82 B C 103 Pricesm .7 PSMT 95.76 2.07 +7 189 32o
46 34 97 E D 6.5 PrimaBiomd PBMD 1.08 .08 48 1.3m ..k
42 51 52 B C+ 77.5 Primeenergy PNRG 56.95 +2.06 0 0.5 9
60 71 25 B B 55.8 Primeri 1.6 r PRI 41.18 3.38 +115 894 12o
11 46 9 D D8.0 PrimeroMinig PPP 2.71 +.30 +53 1.2m 99o
90 53 94 D B 7.0 PrimoWtr PRMW 6.45 .07 36 24 92o
12 21 26 D E 30.1 Primoris 1.2 PRIM 19.01 +1.10 +227 1.2m 23o
93 65 78 A A56.6 Principal 2.7 r PFG 55.56 .20 19 1.1m 12o
.. .. 36 .. D20.0 PrincRea 9 PGZ 17.87 .14 36 13 ..
96 92 91 A B 42.9 Privteb .1 PVTB 41.86 .50 48 265 20o
66 52 68 D C+ 3.9 ProDexInc PDEX 2.31 .02 +15 6 ..
66 27 79 B C+ 48.9 Proassur 2.6 r PRA 48.37 .20 39 136 16
47 57 33 C D93.9 ProctrG 3.5 PG 75.74 .03 +9 9.4m 18o
19 2 4 D D5.7 ProfDvrsNet IPDN 1.90 .01 96 3 ..k
27 79 4 B D+5.4 ProfireEnergy PFIE 1.05 .03 55 74 8k
76 17 97 C B+ 11.2 Progenics PGNX 7.87 .77 15 1.4m 99o
83 40 85 A A30.6 ProgSftw PRGS 29.35 .56 36 175 19o
93 71 86 A B 31.4 Progres 2.2 PGR 30.49 .25 21 3.3m 13o
56 57 57 C C+ 31.5 ProgrssW 1.9 BIN 27.70 +.16 +18 245 22
66 77 53 B B47.6 Prologis 3.9 PLD 40.69 +.21 +11 3.2m 20o
38 2 43 .. .. 33.8 ProNAi
DNAI 29.03 +.07 69 262 ..k
74 19 95 D B 72.7 Proofpoint PFPT 64.07 2.71 +1 639 ..o
34 9 50 E C 1.7 Prophase
PRPH 1.41 +.01 51 20 ..k
50 18 75 .. C+ 27.6 ProqrThera PRQR 16.77 .04 +3 62 ..k
.. .. 38 .. B55.8 PrUShMC
MZZ 37.89 +.68 7 8 ..
.. .. 83 .. C 107 ProUltJpn
EZJ 100.0 1.06 85 0.6 ..k
.. .. 68 .. B 51.4 PSSP500 1.8 NOBL 50.29 .39 42 61 ..
.. .. 78 .. B46.2 PSShortEuro EUFX 43.78 .10 57 1 ..k
.. .. 3 .. E 20.7 ProUltGold GDXX 7.54 +.37 +10 5 99
.. .. 82 .. B106 ProUCnG .6 UGE 105.0 .03 86 0.4 ..k
.. .. 65 .. C 122 ProUltEafe
EFO 108.2 1.14 91 1 ..k
.. .. 15 .. E 90.6 ProUltEM
EET 56.95 1.25 50 5 ..
.. .. 75 .. .. 23.8 PsUltStNsqBi ZBIO 21.02 +2.40 +214 78 99o
.. .. 75 .. D+73.7 ProUltS .3 UPRO 68.50 1.53 6 2.4m ..
.. .. 63 .. .. 20.7 PsUltHomebld HBZ 19.87 +.37 80 0.1 99
.. .. 98 .. .. 32.9 PsUltshO&G SOP 29.90 2.49 +220 2 99
.. .. 36 .. D36.2 PS30YrTi 1.5 RINF 29.74 +.14 +217 97 ..k
.. .. 37 .. E 50.2 ProshDjBr 2.5 TOLZ 40.28 .34 47 2 ..
.. .. 42 .. C+ 43.3 PSGermS .8 GGOV 36.62 .08 +279 14 ..k
.. .. 63 .. .. 42.0 PsHdFtEuro HGEU 40.25 .21 93 1 99
.. .. 60 .. .. 46.0 PsHdFtJapn HGJP 39.78 .35 89 2 99
.. .. 62 .. D+43.7 PSHdgReplict HDG 42.94 .22 48 2 ..k
.. .. 65 .. C 51.9 PSLgCpCor 1.5 CSM 50.28 .41 56 21 ..k
.. .. 59 .. B 22.2 PMngFutStr FUTS 20.82 +.06 43 2 99
.. .. 55 .. C 43.4 PsMrnSt 1.0 ALTS 39.80 +.04 +89 14 99
.. .. 59 .. B+ 40.9 ProMsEaf1.6 EFAD 38.48 .41 83 2 ..
.. .. 42 .. E 43.7 ProRafiLg 1.4 RALS 39.08 +.22 +30 16 ..k
.. .. 63 .. C+ 42.1 ProRs20 1.5 SMDV 39.84 .27 97 0.1 99
.. .. 59 .. B+ 41.8 ProMd40 1.4 REGL 40.09 .43 74 0.8 99
.. .. 55 .. D 32.1 PSShrt710Yr TBX 29.85 .04 58 2 ..k
.. .. 69 .. C 33.1 PSShrtFtsCn50 YXI 27.48 +.27 90 3 ..k
.. .. 62 .. A+29.3 PSShrtHiYld SJB 27.57 +.12 +30 54 ..
.. .. 47 .. C 36.4 ProShtEafe EFZ 31.25 +.13 20 89 ..
.. .. 82 .. A+28.2 PrShtEMn EUM 27.45 +.21 +41 680 ..
.. .. 36 .. C 68.7 ProShtQQQ PSQ 54.39 +.82 +31 368 99
.. .. 54 .. B+ 26.4 ProShtDow DOG 23.20 +.14 +55 851 ..
.. .. 38 .. B20.4 ProSShFn
SEF 16.69 +.08 +11 7 ..k
.. .. 47 .. B 18.9 ProShtMC
MYY 15.65 +.13 43 24 ..k
.. .. 89 .. B NH ProSShOG
DDG 29.19 .04 +15 4 ..k
.. .. 44 .. C 24.9 ProShtSP
SH 21.02 +.16 15 2.8m ..
.. .. 44 .. C 72.3 ProSR2K
RWM 59.63 +.78 +47 1.0m ..
.. .. 44 .. B 60.8 ProShtSC
SBB 50.70 +.75 78 0.2 ..k
.. .. 94 .. D 98.1 PSShVShTm SVXY 92.33 3.51 6 1.5m ..o
.. .. 90 .. D 61.1 PSUItshAust CROC 59.77 +.12 79 1 ..o
.. .. 98 .. B+ 121 PsUlStBzlCp BZQ 118.9 +4.45 +2 29 ..
.. .. 91 .. B80.3 ProUltHC .1 RXL 76.15 3.35 +18 55 ..k
.. .. 4 .. E 67.0 PSUltMscBrzl UBR 15.49 .55 72 2 ..k
.. .. 9 .. D87.0 ProUOG 1.5 DIG 39.17 +1.39 +159 391 ..
.. .. 69 .. C+ 104 ProUltR .2 UWM 91.59 2.52 14 209 ..
.. .. 73 .. D69.1 ProUltSP .5 SSO 65.94 1.05 11 3.4m ..
.. .. 29 .. E 104 ProUSemi 1.1 USD 73.50 2.60 +69 9 ..k
.. .. 42 .. B+ 118 ProUltU 2.3 UPW 89.91 .60 88 0.6 ..k
.. .. 31 .. .. 22.7 PsUltNsBiot UBIO 17.79 2.36 +152 497 99o
.. .. 90 .. C+ 128 ProUltP .0 TQQQ 115.6 5.83 +31 3.6m ..
.. .. 31 .. D 62.0 PSUltproSt20+ TTT 39.15 1.03 +35 84 ..
.. .. 71 .. B84.0 ProUltMC
MVV 77.41 1.45 49 84 ..
.. .. 17 .. D58.4 PrUBasM .5 UYM 40.87 .14 39 10 ..
.. .. 3 .. E 172 ProUlBlmCrud UCO 25.00 .56 5 6.6m ..o
.. .. 10 .. D 80.7 ProUltBlCom UCD 38.21 .59 86 0.1 ..
.. .. 11 .. E 164 ProUltBlNatg BOIL 43.80 +.64 +12 113 ..o
.. .. 89 .. C+ 118 ProUCnS .2 UCC 112.5 2.23 48 1 ..k
.. .. 57 .. C 71.7 ProUltD 1.1 DDM 64.74 .82 +6 422 ..
.. .. 23 .. C 24.8 ProUltEuro ULE 15.89 +.07 95 2 ..
.. .. 83 .. B81.0 ProUltFn .5 UYG 78.36 .63 52 33 ..
.. .. 23 .. E 109 PSUltFtCn50 XPP 61.93 .98 73 12 ..
.. .. 69 .. C 54.0 PSUltraEur UPV 49.31 .19 92 0.9 ..k

52-wk

Vol% Vol P
6 6 6 6 6 High
.. .. 18 .. E 48.4
.. .. 44 .. E 63.8
.. .. 4 .. E 21.0
.. .. 85 .. B83.3
.. .. 54 .. C+ 124
.. .. 89 .. E 116
.. .. 13 .. E 64.7
.. .. 69 .. D85.0
.. .. 2 .. C+ 281
.. .. 19 .. B34.1
.. .. 99 .. A 43.3
.. .. 97 .. B 34.3
.. .. 31 .. C 72.7
.. .. 89 .. A36.3
.. .. 99 .. C 110
.. .. 89 .. C+ 98.9
.. .. 47 .. D 28.0
.. .. 87 .. C 28.6
.. .. 26 .. C+ 67.5
.. .. 73 .. B+ 58.5
.. .. 90 .. A 115
.. .. 17 .. C+ 85.3
.. .. 51 .. C+ 57.7
.. .. 36 .. D+49.6
.. .. 90 .. B 22.7
.. .. 96 .. B NH
.. .. 24 .. B+ 52.7
.. .. 36 .. B54.4
.. .. 47 .. C 66.4
.. .. 73 .. B 89.8
.. .. 92 .. B131
.. .. 36 .. B28.7
.. .. 34 .. C 73.6
.. .. 57 .. D+71.0
.. .. 87 .. C+ 97.6
.. .. 23 .. E 75.2
.. .. 8 .. C+ 29.7
20 28 21 B E 11.0
71 64 60 A D 61.9
27 38 16 .. D 3.2
65 25 95 .. C 20.0
76 21 99 D A70.5
74 87 65 A E 80.6
21 14 6 E D1.2
82 77 76 B C 56.0
42 68 35 C B20.2
70 66 63 C .. 13.1
92 78 80 B B+ 20.0
.. .. 48 .. D+28.6
.. .. 73 .. D69.3
ProSUltGold UGL 31.94 +.37

PSUltraH 3.0 UJB 56.15 +.02
ProUltJrMin GDJJ 9.13 +.33
ProUltQ
.2 QLD 77.51 2.55
ProUltRE 1.0 URE 100.9 +.06
PSUltSpR .6 KRU 105.5 3.01
ProSUltSilv AGQ 31.43 +.14
ProUTech .2 ROM 76.44 2.01
PSUltVixShT UVXY 26.91 +1.84
PSUltrprSht FINZ 19.07 +.26
ProUltShGoldGDXS 41.02 1.85
ProUltShrJr GDJS 30.37 1.33
PSUltsFtEur EPV 50.29 +.18
PrUShBM
SMN 33.77 +.09
ProUltBlmCrud SCO 97.01 +1.96
ProUltsBlNat KOLD 74.75 1.21
PrUShDow DXD 21.52 +.26
ProUShEuro EUO 25.65 .13
PrUShFn
SKF 45.30 +.36
PSUltshFtC50 FXP 38.46 +.63
ProSUShGld GLL 113.6 1.15
PrUShHc
RXD 46.42 +1.37
PrUShInd
SIJ 41.81 .26
ProUShEafe EFU 36.08 +.24
PrUltSEMn EEV 21.18 +.33
PrUShOG
DUG 65.43 2.47
PrUShQQQ
QID 32.83 +1.01
ProUSR2K TWM 36.67 +.93
PrUShRE
SRS 49.90 .08
PrUShSem
SSG 55.16 +2.33
ProSUSSilv ZSL 123.8 .44
PrUShSP
SDS 20.46 +.31
PrUShTch
REW 51.36 +.97
PrUShUtl
SDP 52.30 +.09
ProUltShYen YCS 95.48 .29
PSVixMtFut VIXM 50.55 +.52
PSVixStFut VIXY 10.85 +.40
Prospec 13 PSEC 7.17 +.14
Prosper 2.0 PB 55.05 .69
Protalixn
PLX 1.65 .04
ProteonTheraPRTO 16.49 .31
Prothena
PRTA 64.69 2.20
ProtoLabs PRLB 70.13 +.48
ProvctsBio PVCT .50 ...
ProvdncSrvc PRSC 44.17 2.08
ProvWor 1.0 PWX 16.38 .25
ProvidntBanc PVBC 12.83 +.07
Provide 3.3 PFS 19.68 .10
ProSht20Tr TBF 24.91 .21
ProUPM4 .1 UMDD 61.30 1.74
.. .. 71 .. D115
.. .. 42 .. B+ 30.2
.. .. 29 .. B 57.5
.. .. 28 .. C 50.3
.. .. 29 .. A56.7
.. .. 58 .. C 60.4
.. .. 96 .. C+ 106
.. .. 84 .. A+26.4
.. .. 10 .. B 75.1
.. .. 80 .. B 28.1
.. .. 54 .. D+23.4
.. .. 54 .. D+77.1
.. .. 16 .. D 46.3
.. .. 38 .. E 60.0
.. .. 47 .. C 27.2
.. .. 65 .. D97.0
.. .. 24 .. C+ 74.6
73 60 88 C B15.1
90 80 78 B B+ 94.3
.. .. 33 .. D 17.5
61 62 61 B D52.6
.. .. 28 .. D41.7
39 5 54 D C 4.9
28 16 16 B D 17.8
88 93 79 A B NH
61 60 66 B B 44.5
98 95 81 A B 13.7
21 2 6 .. .. 12.8
64 64 60 C B23.4
14 2 3 .. E 279
18 32 27 D D7.0
.. .. 81 .. B 33.9
.. .. 9 .. E 14.1
.. .. 60 .. .. NH
.. .. 37 .. D 8.6
.. .. 49 .. C+ 7.5
.. .. 53 .. C 12.6
.. .. 43 .. E 5.1
.. .. 41 .. D5.6
.. .. 10 .. E 7.0
.. .. 13 .. D 7.5
.. .. 99 .. B123
.. .. 96 .. B+ NH
.. .. 90 .. B+ NH
.. .. 82 .. A 16.9
.. .. 9 .. E 9.6
.. .. 96 .. B+ 75.6
.. .. 26 .. B 60.9
.. .. 42 .. B31.2
.. .. 10 .. E 23.4
.. .. 18 .. E 29.5
.. .. 91 .. A 8.7
.. .. 73 .. B56.1
.. .. 75 .. B 60.3
.. .. 7 .. E 49.6
.. .. 89 .. B+ 75.5
.. .. 65 .. B+ 48.6
.. .. 36 .. D+26.7
.. .. 76 .. D 26.5
.. .. 38 .. E 14.0
.. .. 64 .. D+12.4
.. .. 82 .. B79.5
.. .. 73 .. B 44.0
.. .. 67 .. D55.2
.. .. 58 .. B 41.1
.. .. 21 .. D33.7
.. .. 51 .. D31.4
79 70 82 A B12.3
ProUPR2K URTY 94.39 3.90 +11 165 ..

PrUPShD30 SDOW 19.97 +.36 9 1.0m ..
PrUPSM400 SMDD 31.57 +.87 39 5 ..k
PrUPShR2K SRTY 27.04 +1.01 20 707 ..
ProUSSP500 SPXU 33.66 +.74 +15 5.2m ..
Pro710 3.6 UST 55.95 +.25 61 18 ..
PSUltNBio
BIB 90.27 8.20 +70 1.2m ..
ProUShPac
JPX 24.06 +.46 +377 6 ..k
PrUltSNBio
BIS 27.92 +2.15 +11 641 ..
ProShtBM SBM 27.26 .07 82 0.2 ..k
ProShtRE
REK 20.32 .06 77 18 ..k
ProUltP .4 UDOW 66.05 1.24 1 407 ..
PrUPShQQQ SQQQ 22.30 +.99 +15 7.6m ..
ProUSL20n TBT 44.93 .75 58 1.4m ..
ProUSL710 PST 23.79 .16 18 51 ..
Pro20y
1.2 UBT 76.49 +1.27 21 18 ..
PrUlSMSCI EWV 46.82 +.30 68 3 ..
Prudntl .8 r PBIP 14.61 ... 88 4 52
Prudent 2.6 r PRU 90.66 +.80 +51 3.5m 9o
PrudGlb 10 GHY 14.71 .03 +39 217 ..
Prudentia 2.4 PUK 47.80 +.17 33 173 16
PSEmInf 2.1 PXR 32.83 .07 42 4 ..
pSivida
PSDV 4.04 .01 39 40 18o
Psychem 5.2 PMD 11.45 .25 59 7 28
PublicS
3.3 PSA 207.5 +1.86 18 526 36o
PubSvcEn 3.8 PEG 41.60 +.41 +22 3.8m 14o
Pulaski 2.8 PULB 13.36 ... 42 7 11
Pulmatrix PULM 6.75 .05 93 2 ..k
PulteGrp 1.6 r PHM 19.78 .18 18 4.3m 16o
PumaBiotech PBYI 85.90 4.31 46 423 ..
PureCycl
PCYO 4.65 +.06 +112 75 58
PureFdsCybr HACK 29.72 .83 7 1.3m 99o
PureFdsJrSlvr SILJ 5.55 +.10 37 3 ..
PureMobPay IPAY 25.31 .18 59 5 99
PutHiIn 4.9 PCF 7.58 .05 +16 29 ..k
PtMgMu 6.1 PMM 7.03 ... +28 164 ..
PutMnO 6.0 PMO 11.81 ... 46 38 ..
PutMstI 6.7 PIM 4.65 .03 +6 138 ..
PutPrmI 6.2 PPT 5.01 .05 +44 415 ..
PSDbAgDlEtn DAG 3.58 .13 +226 109 99k
PSDbCmDlEtn DYY 3.65 .13 90 1 ..
PSCrudeDS
DTO 102.8 +1.94 14 66 ..
PSBMetDS BOM 20.16 +.22 25 1 ..
PwSBMetS BOS 27.22 +.35 20 0.4 ..
PSDdGldStEtn DGZ 16.78 .08 65 26 ..
PSBMetDL BDD 5.12 .18 83 0.8 ..
PSCrudeSh SZO 73.20 +.31 82 9 ..
PSAsxJ 4.5 PAF 46.39 .59 +763 14 ..
PSGAgr 2.1 PAGG 28.13 .14 75 2 ..
PSGGold .8 PSAU 11.82 +.28 +447 97 ..
PSDBGoldDL DGP 19.41 +.21 34 21 ..
PSDdGldDsEtn DZZ 8.58 .07 +27 217 ..
PSSCC 1.0 PSCD 52.83 .88 77 2 ..
PSSCC
.7 PSCC 56.08 .13 5 2 ..
PSSCE
.5 PSCE 20.17 +.83 44 10 ..
PSSCH .1 PSCH 73.71 1.20 37 16 ..
PSSCI
.9 PSCI 46.05 .05 89 0.5 ..
PSUSDBear UDN 21.61 +.03 62 12 ..o
PSUSDBull UUP 25.56 .05 29 1.8m ..o
PShGEng .9 PBD 11.73 .14 11 15 ..
PSPrivEq 8.5 PSP 11.65 .06 68 95 ..
PSNasIntnt PNQI 77.05 1.00 +104 35 ..
PSSCF 2.1 PSCF 42.57 .38 56 3 ..
PSSCI
.1 PSCT 50.60 .64 57 8 ..
PSSCU 2.5 PSCU 37.47 .34 25 2 ..
PSWHPrE 1.8 PUW 23.39 .39 +18 2 ..
PSBldABd 4.7 BAB 29.13 +.05 54 85 ..
PzenaIn 3.9 PZN 10.60 ... 35 48 20
92 96 87 B A 28.7
89 95 85 B B 23.2
28 18 32 E B+ 2.7
2 16 7 E D35.9
7 6 8 E D+4.2
36 15 33 .. B 6.7
81 44 96 D B 30.4
QADInc 1.1 QADA 25.73 .70 63 29 29

QADIB 1.1 QADB 21.00 ... +117 3 28k
QCHlds
QCCO 1.86 .28 +292 33 18
QEPResou .6 QEP 14.18 +.67 +25 6.0m 28o
QKLStrs
QKLS 1.70 .09 63 2 ..k
QLTInc
QLTI 3.68 .08 62 163 ..o
Q2Holdings QTWO 26.43 1.04 +16 190 ..
20 22 ..o
75 0.1 ..k
84 0.8 99
+16 2.1m ..
+81 222 ..
51 2 ..k
53 94 ..o
63 6 ..
+29 17m ..o
90 0.3 ..k
+52 11 99
26
3 99
73 11
1 23
35 1.0m
+6 37
..
..
..o
..o
32
59
39
33
15
910
427
17
151
18
..
..o
..
..
..o
82
96
97
+5
+65
0.2
0.3
0.2
68
156
..k
..k
..
..
..
+3 3.5m ..
+44 1.6m ..
20 53 ..
4 2 ..k
19 20 ..o
+7 9.9m ..
+17 5 ..k
63 3 99k
82 18 ..o
39 8 ..o
+12 1.8m ..o
23 2.2m 6
+13 438 12o
67 72 ..
71 13 ..k
3 500 ..o
+31 334 38o
78 111 ..
+9 111 25
81
90
29
58
+5
INVESTORS.COM

0.3 27k
4 30k
112 14
347 ..
13 ..k
52-wk
Vol% Vol P

80 83 88 C D23.2 QCRHldg .4 QCRH 21.42 .03 75 21 11
83 55 86 C A28.4 QiagenNV QGEN 27.72 .40 18 723 27o
85 82 55 A B103 Qihoo360 r QIHU 64.06 +.06 79 667 26
70 57 70 B B41.2 QiwiPl 5.5 QIWI 28.82 .15 +54 643 18
77 46 93 C B+ 42.1 QlikTech
QLIK 39.33 1.29 +6 1.3m 99o
30 43 15 A D15.9 Qlogic
r QLGC 9.31 +.10 11 1.2m 8o
47 93 26 A E 88.4 Qorvo
r QRVO.51.83 3.00 7 3.2m 10o
75 26 91 C A+44.6 QTSRea 3.0 QTS 42.11 .61 33 283 87o
12 34 14 D D+24.1 Graphic 7.6 QUAD 15.71 +.52 +6 261 12o
71 65 84 C B 95.7 QuakerC 1.4 r KWR 93.16 +.69 11 63 21o
45 59 33 B E 78.5 Qualco 3.1 r QCOM 62.84 1.04 3 12m 12o
70 94 91 .. B16.07QltyDistrbt QLTY 15.91 .02 19 287 19
41 70 20 B C 18.8 QualtyS 5.5 QSII 12.65 .16 26 398 19o
15 15 25 E B1.7 Qualstar
QBAK 1.06 .04 76 0.5 ..
86 98 48 A C 55.5 Qualys
QLYS.33.25 5.34 +122 1.5m 54o
62 41 68 D C+ 21.9 Quanex
.8 NX 19.67 .32 59 106 65o
20 43 17 C E 37.5 QuantaSvcs PWR 23.34 +.23 +188 6.6m 14o
.. .. 40 .. D25.9 QuantHd 1.3 DIVA 23.42 .08 +793 13 99
.. .. 78 .. B+ 27.1 QntMktNMo MOM 26.10 .40 +217 7 ..
.. .. 44 .. D+28.8 QntMktNuVa CHEP 25.37 +.31 +249 13 ..
6 41 13 .. E 2.2 Quantum
QTM 1.15 ... +139 4.3m 11o
11 39 7 E E 5.3 QuantFuel QTWW 1.89 .03 +12 124 ..
78 65 80 B C+ 89.0 QuestDi 2.1 DGX 73.89 .59 38 700 17o
17 47 5 D E 4.3 QuestResrce QRHC .80 +.07 +417 583 ..k
37 55 30 B B26.4 Questar 4.0 STR 20.80 1.27 +492 5.4m 16o
10 4 8 E D3.8 Quicklogic QUIK 1.36 +.10 43 244 ..o
37 42 26 C E 29.4 Quidel
QDEL 20.62 +.08 12 237 39o
6 13 1 E E 3.4 Quiksilver
ZQK .49 +.08 56 1.5m ..
30 8 79 D D6.8 QuinStreet QNST 5.75 .14 +43 133 95o
86 87 92 .. B 80.57QuintilsTrns Q 76.00 1.32 +48 1.1m 26o
7 2 2 D E 15.9 Qumu
QUMU 4.96 .46 +171 83 ..k
60 3 93 D B54.2 QunarCayB QUNR 43.54 +.88 38 900 ..
57 15 95 .. B 20.0 Quotient
QTNT 17.00 .82 +282 26 ..
R
70 77 74 B D77.9 RBCBearng ROLL 68.88 +3.75 +122 192 24o
.. .. 15 .. C 20.3 RBCYrkv 5.8 YGRO 13.14 .11 +98 25 99
84 88 66 A B12.5 RCIHospitalty RICK 11.28 .08 +119 68 7
44 67 26 C D+7.3 RCMTech RCMT 4.96 .01 47 7 9k
23 36 3 B E 24.8 RCSCapit 16 RCAP 4.25 1.75 +291 3.3m 3
32 31 50 D B5.6 RFIndst 6.7 RFIL 4.21 .08 15 10 32
37 63 41 D C 25.7 RGCResc 3.8 RGCO 20.12 +.06 66 1 19
55 29 85 E B 2.7 RITTchrs
RITT 1.29 .07 +68 109 ..k
79 54 88 B B57.3 RLI
1.4 RLI 55.59 .28 +4 168 20o
10 22 1 E E 4.1 RLJEntertmt RLJE .42 +.01 +12 104 ..k
56 90 38 B C 36.3 RLJLodg 4.6 RLJ 28.46 .51 +105 1.9m 24
14 21 14 E D+2.2 RMGNtwks RMGN .98 +.02 53 44 ..
.. .. 41 .. D+22.7 RMRRealEs 6.8 RIF 19.31 +.04 +54 35 ..
62 91 52 B D52.0 RPMIntl 2.2 RPM 46.66 .38 43 382 19o
72 78 71 B C+ 17.3 RPX
r RPXC 15.08 .42 27 206 13o
39 38 49 B B20.2 Donnele 6.1 RRD 17.01 +.03 +92 3.1m 10o
29 34 36 B C+ 31.2 RSPPermian RSPP 24.43 +.77 +85 2.6m 35o
87 76 92 C B7.5 RTISurgical RTIX 6.74 .18 20 242 37o
27 38 3 E B 4.0 RXIPharma RXII .40 .02 72 565 ..k
49 90 15 B E 56.2 Rackspace RAX.31.50 1.51 +237 6.1m 39
5 21 5 E D+6.3 RadaElec RADA 1.18 .08 +234 1.2m ..
93 76 89 A A13.6 Radcom
RDCM 10.21 .26 18 24 22
78 37 81 A D 19.1 Radian
.1 RDN 18.28 +.01 3 2.4m 14o
70 50 96 B D8.0 RaditLogst RLGT 6.17 .05 66 126 36
23 18 44 E D 5.0 RadioOne
ROIA 2.67 +.27 +304 11 ..
23 18 46 E E 4.2 RadioD
ROIAK 2.69 +.26 49 75 ..o
76 77 88 E B+ 3.2 Radisys
RSYS 2.77 .04 51 45 30
71 15 99 .. A84.6 RadiusHlth RDUS 68.44 7.81 +12 1.1m ..o
36 23 23 B D 10.4 RadNet
RDNT 6.78 .05 7 210 32
73 90 50 A C 24.9 Radware r RDWR.19.38 +.01 23 322 19o
25 64 16 E D8.2 RAITFin 13 RAS 5.39 +.04 +2 761 ..o
31 33 21 C D+187 RalphLau 1.7 RL 120.2 1.33 +178 2.3m 16o
62 19 77 B B15.5 Rambus r RMBS 13.34 .19 39 461 24o
54 77 39 D B20.2 RamcoGe 4.8 RPT 16.56 ... 36 268 99o
4 23 10 E E 6.7 RandLog
RLOG 2.69 .04 +33 41 ..
17 43 18 C C 86.9 Randgold 1.0 GOLD 60.05 +.94 +34 786 26o
8 28 7 B E 79.4 RangeRe .4 RRC 37.95 +1.47 7 3.8m 39o
.. .. 48 .. C 12.8 RangrEqBear HDGE 11.01 +.09 6 138 ..o
36 19 19 .. .. 27.5 Rapid7
RPD 19.90 1.29 85 187 ..k
72 7 95 D A16.3 RaptorPh
RPTP 13.75 .53 +13 1.2m ..
12 45 6 .. C 1.4 RareElement REE .36 .01 36 65 ..
51 27 90 E C 16.2 RaveRestrnt RAVE 11.74 .50 5 85 ..
9 17 22 D D30.7 Raven 2.8 r RAVN 18.82 +.17 14 169 27
78 76 72 B D+61.8 RaymndJ 1.2 RJF 58.85 .57 35 399 16o
11 11 9 B C+ 34.6 Rayonie 2.1 RYAM 13.23 +.73 +80 1.1m 7o
11 28 17 E D 34.7 Rayonier 4.4 r RYN 22.71 1.68 +194 3.3m 43o
69 59 74 C A113 Raytheon 2.4 RTN 109.4 .62 25 1.5m 16o
10 7 28 E C 6.4 Reachlocal RLOC 2.89 ... 55 34 ..o
60 44 76 D E 14.5 ReadgIntA
RDI 12.08 .08 36 46 19
86 77 74 C C 15.2 ReadgIntB RDIB 13.08 .50 55 0.5 10k
42 28 48 E B13.5 RealD
RLD 10.83 1.70 +369 749 ..o
4 24 1 E C 47.6 RealGdsSolar RGSE 2.09 +.06 34 705 ..k
58 23 96 C D13.5 RealIndustry RELY 11.04 .10 50 198 ..
.. .. 63 .. C 28.6 ReShrDvEtf DIVY 23.46 .03 61 5 99
6 5 10 E E 7.9 RealNtwk RNWK 4.45 +.14 23 90 ..o
50 44 61 D D 49.8 RealogyHdgs RLGY 44.13 .22 +59 1.5m 35o
81 80 65 B D+23.1 Realpage
RP 19.30 .08 +230 729 48o
62 66 60 B C+ 55.5 RealtyIn 4.8
O 47.53 +.15 +1 1.8m 43o
.. .. 47 .. D33.9 ReavesUt 6.2 UTG 29.22 .09 41 37 ..
77 6 99 D A 230 Receptos
RCPT 228.0 .96 51 635 ..
.. .. 65 .. C 29.2 ReconCa 1.0 DAX 27.25 .05 88 4 99
.. .. 55 .. C+ 25.5 ReCpNas 9 QYLD 23.62 .28 +52 24 ..
10 24 9 E C+ 5.5 ReconTch RCON 1.66 +.02 97 3 ..
67 20 99 .. B 18.3 RecroPharma REPH 12.39 .78 10 95 ..k
91 91 87 A C+ 81.5 RedHat
r RHT 77.64 2.50 23 983 45o
66 41 95 E A 8.8 RedLionH
RLH 8.75 +.25 +66 128 19o
95 90 91 C A95.07RedRobin RRGB 88.79 4.11 +59 320 30
37 11 72 E D 22.2 RedHillBio RDHL 13.61 .46 55 63 ..
28 28 25 E B2.9 Rediff
REDF 1.67 .04 63 10 ..o
51 78 21 A D+20.4 Redwood 7.6 RWT 14.73 .60 +34 760 11o
57 16 71 D B7.6 Reedsn
REED 6.17 .11 34 21 ..
67 75 52 C B+ 81.4 RegalBe 1.3 RBC 72.17 .23 +10 329 15o
55 77 44 .. D24.5 RegalEnt 4.5 RGC 19.55 .32 +35 1.4m 19o
73 91 63 B C+ 70.8 Regency 3.1 REG 63.25 .07 +48 917 49o
99 93 96 A B+ 605 RegenernPh REGN.582.5 9.93 3 721 52o
87 71 92 B B20.3 RegnlMgmt RM 19.35 .04 46 43 15o
72 64 77 C B10.9 Regions 2.3 r RF 10.57 +.09 +23 20m 13o
30 22 33 E B17.9 Regis
RGS 14.65 .21 5 216 ..
18 13 6 D E 25.6 RegulusTheraRGLS 6.94 .31 +16 969 ..o
66 44 80 D B 98.7 Reinsinsr 1.5 RGA 95.98 .55 33 220 10o
90 97 74 B B 28.8 Reis
2.3 REIS 24.58 .26 +2 33 42
40 60 46 C D 74.0 Relianc 2.6 RS 61.61 .22 10 556 12o
52 49 66 E C+ 1.7 Reliv
RELV 1.24 .03 12 8 15k
5 29 8 E E 6.8 RelmWirlss RWC 3.15 .22 +78 20 35
57 71 74 .. C 16.9 RelxNv 5.6 RENX 16.29 .30 74 46 5k
46 62 69 .. B18.4 RelxPlc 2.3 RELX 17.10 .25 72 42 6
50 4 85 .. C 42.3 Relypsa
RLYP 31.39 1.56 +6 435 ..
32 16 35 E B 8.0 RemarkMd MARK 4.34 +.15 91 3 ..k
79 66 91 B C 40.0 RmaxHl 1.3 RMAX 38.61 .48 +12 76 29
64 42 95 E B+ 29.7 RemyIn 1.5 r REMY 29.46 ... 50 278 52o
.. .. 65 .. C 28.4 Renaiss 1.1 IPOS 21.20 .20 69 0.5 99
.. .. 62 .. D+25.4 RenaissIp .4 IPO 23.39 .40 18 5 ..

52-wk
Vol% Vol P

89 68 69 B A108 Renaissa 1.1 r RNR 105.8 .87 38 212 9
87 72 80 B B33.9 RenaSant2.1 RNST 32.04 .05 26 126 15o
7 12 19 E C 3.6 ReneSolan
SOL 1.34 .02 49 313 ..
30 12 69 D C 12.8 RenwblEnrg r REGI 9.97 .03 47 261 11o
.. .. 30 .. E 1.7 RennFund
RCG 1.14 .01 86 0.6 99
60 26 89 D B4.5 Renren
RENN 3.54 +.02 70 339 11
31 57 32 D D37.5 RentACn 3.6 RCII 26.69 .63 13 672 13o
10 32 4 D E 2.3 Rentech
RTK .63 .09 +20 1.4m ..
37 77 18 D D 16.6 Rentech 13 RNF 10.43 .66 +267 304 86
81 74 74 C D 87.4 Rentrak
RENT 62.78 3.65 +38 268 99
96 72 94 B C 42.5 Repligen
RGEN 36.00 .53 +160 919 99o
35 32 35 E B 22.6 ReprosTh RPRX 8.19 +.18 +20 403 ..
7 17 20 E C 25.4 Repsol 5.2 REPYY 16.70 +.27 58 35 15k
23 68 2 C E 15.4 RepubAir
RJET 3.79 .71 +93 3.7m 3
78 59 76 C B 27.0 Republ 3.1 RBCAA 25.61 ... +19 25 16
33 6 39 D B 4.8 RpblcFrst
FRBK 3.59 ... 73 45 71
79 67 76 C A 43.4 RepblSr 2.8 RSG 42.80 .41 +17 1.6m 20o
51 37 68 D C 6.6 RschFront REFR 5.46 .16 53 17 ..o
67 68 41 A C 75.3 Resmed 2.2 RMD 54.83 .72 0 884 20o
1 17 2 E E 8.1 ResoluteEn REN .52 +.02 31 671 ..
3 21 8 E E 19.4 ResolutFrst r RFP 9.91 +.15 70 252 23o
18 48 9 .. D+19.9 Resonant RESN 3.83 .12 73 18 ..k
28 15 37 B D9.9 RescAm 3.0 r REXI 8.07 +.01 57 11 15
13 15 8 B E 5.5 Resourc 21 r RSO 2.97 .08 +98 1.7m ..o
69 86 64 C B+ 18.5 ResrceC 2.5 RECN 16.26 .03 15 123 21o
91 28 91 A A+45.7 Restaurant 1.1 QSR 43.07 .84 38 721 ..o
97 96 88 A A105 RestoratnHrd RH.100.9 2.82 10 682 41o
60 40 64 B B+ 18.7 RetailO 4.1 ROIC 16.75 .15 +133 1.3m 79o
29 27 42 E B 18.2 RetailPr 4.4 RPAI 14.90 +.15 +10 1.2m 99
27 48 4 C E 21.7 RetailMeNt r SALE 8.71 +.33 +394 2.7m 14o
47 61 57 D C 5.7 RetrctbTec RVP 3.86 .09 +16 30 ..k
90 68 99 .. B+ 37.0 Retrophin RTRX 34.37 1.73 +25 642 ..o
63 25 97 E B35.7 RevanceTher RVNC 31.21 1.44 +7 230 ..
.. .. 64 .. C+ 42.3 RevLgC 1.6 RWL 40.86 .20 45 20 ..
.. .. 64 .. B+ 51.4 RevMidC .8 RWK 48.80 .42 23 8 ..
.. .. 58 .. E 60.4 RevSmC .7 RWJ 55.83 .38 64 7 ..
.. .. 55 .. C+ 31.4 RvshrUl 3.8 RDIV 29.30 +.09 62 6 ..
62 43 80 .. B 41.7 Revlon
REV 37.34 +.07 54 23 43o
.. .. 36 .. D 42.6 RevADRFd 3.0 RTR 35.13 +.15 81 0.9 ..
.. .. 73 .. C 52.3 RevFin 1.1 RWW 51.12 .29 81 0.5 ..
44 55 21 D C 2.5 RevoltnLight RVLT 1.12 .11 +77 459 ..o
.. .. 54 .. B58.7 RevNavA .6 RWV 50.79 .72 88 0.1 ..
17 6 6 D D+43.7 RewlkRbtics RWLK 9.26 2.36 +143 238 ..
9 21 17 B E 110 RexAmerican r REX 51.66 +1.83 17 137 6k
2 21 2 E E 15.6 RexEngy
REXX 2.25 +.23 27 2.3m ..o
36 52 17 .. E 1.0 RexahnP
RNN .55 .03 37 343 ..k
36 27 45 D C 16.8 RexfordI 3.8 REXR 14.17 .26 60 169 99
35 81 18 B D30.0 Rexnord
r RXN 20.97 .40 +62 1.3m 11o
96 83 93 A A88.3 Reynolds 3.3 RAI 87.07 .89 31 2.4m 23o
6 44 3 E B13.9 RhinoRe 7.2 RNO 1.11 .02 25 44 ..o
24 25 19 C B 30.5 RiceEnergy RICE 18.97 +1.55 +107 3.5m ..o
58 33 77 D A18.2 RiceMid 4.5 RMP 16.77 +.06 +1 144 ..
19 51 11 E E 6.9 RicebranTech RIBT 2.79 .07 +17 15 ..k
6 18 8 E E 10.3 Richard 4.1 RELL 5.88 .46 +519 151 ..o
27 28 63 C E 3.7 RichmontMn RIC 2.83 +.32 23 99 11o
63 41 74 D B5.2 RigelPh
RIGL 2.91 .30 11 464 ..o
23 25 14 D E 15.9 RightsdGrp NAME 6.91 +.12 71 21 69o
38 65 10 B D57.0 Rignet
RNET 26.71 +.69 +50 286 37o
14 34 12 B D18.6 RingEnergy REI 8.75 +.49 6 139 38
79 48 93 D B+ 20.4 RingCentralA RNG 19.02 .42 +11 803 ..o
15 15 22 C B59.3 RioTinto 5.2 RIO 40.27 +.80 +16 2.9m 10o
90 85 69 A B+ 30.9 Ritchie 2.2 r RBA 25.98 .45 +44 808 25
71 46 94 .. A9.5 RiteAid
RAD 9.12 .20 17 16m 23o
24 3 11 .. .. 5.5 RitterPharm RTTR 3.40 .19 82 24 ..k
72 57 71 B D 24.6 RivrVll 4.0 RIVR 22.98 +.19 +158 8 10
.. .. 55 .. E 25.5 RiverfrntS 3.5 RIGS 24.79 .17 54 30 ..
62 53 60 C D4.8 Rivervi 1.2 RVSB 4.25 ... 69 6 17
81 92 67 B B+ 28.5 Roadrunner RRTS 24.98 +.12 +81 342 16o
79 95 60 A D 63.3 RobrtHa 1.4 RHI 55.72 .32 +34 1.1m 22o
.. .. 42 .. D 27.6 RoboStx .2 ROBO 24.73 +.04 40 16 ..
21 55 2 .. E 13.3 RockCreekPhr RCPI 1.06 .08 71 95 ..
17 3 13 D C 26.8 RocketFuel FUEL 7.71 +.45 +150 1.1m ..o
61 82 60 B D 127 Rockwell 2.2 ROK 116.4 +.39 +10 922 17o
62 79 53 A D99 Rockwell 1.6 r COL 85.15 +.24 +5 946 16o
71 47 95 E B+ 18.9 RockwellMed RMTI 14.25 .96 +18 1.1m ..o
80 82 82 D C 23.1 Rocky 2.4 RCKY 18.07 .19 68 24 12
45 48 45 A C 15.6 RyMtCh 3.9 r RMCF 12.31 .45 +38 12 16
52 80 43 D B30.4 RofinSinar RSTI 23.60 1.64 +39 175 17o
42 81 22 B E 84.9 Rogers
ROG 57.02 +.10 +2 172 15o
50 37 41 A B+ 41.5 RogersC 4.5 RCI 34.91 +.39 1 496 12o
26 7 20 D B 13.0 RokaBiosci ROKA 2.89 .02 87 8 ..k
96 84 94 A A30.3 Rollins 1.1 ROL 29.45 .74 +9 505 43x
69 81 68 B C+ 178 RoperTe .6 ROP 167.0 .44 5 344 25o
18 48 14 B E 62.8 RoseRck 7.1 RRMS 36.75 +.35 +57 194 24
45 31 31 C C+ 5.6 RosettaG ROSG 2.92 .07 +17 146 ..
20 35 17 E D 11.2 RosettaStn RST 6.76 .04 +45 251 ..o
92 91 91 A BNH RosStor .9 r ROST.53.57 .24 +21 2.5m 23
10 24 8 D E 6.1 Roundys
RNDY 2.49 +.01 7 523 99
42 67 55 D E 21.8 RousePr 4.1 RSE 17.49 +.18 38 116 99o
12 24 5 B E 26.4 Rovi
ROVI 10.69 .03 +2 2.0m 6o
42 87 15 B C 30.4 RowanCos 2.2 RDC 17.78 +.86 +8 3.0m 5o
51 10 83 C B2.5 RylcPA
RBPAA 2.06 ... 71 6 15
55 78 30 A D76.1 RoyalCa 4.3 r RY 58.81 +.28 +20 2.0m 11
31 30 51 E E 12.6 RoyalScotlnd RBS 10.81 +.04 40 459 ..o
86 74 94 C B+ 91.4 RoyalCa 1.3 RCL 90.00 +.05 +101 3.7m 25o
9 17 27 D D82.3 RoyalDtc 5.4 RDSA 58.59 +.88 7 3.5m 15
8 16 23 D D86.9 RoyalDtc 6.4 RDSB 58.86 +.76 13 1.1m 15
14 44 13 B E 82.8 RoyalGld 1.8 RGLD 49.16 +.14 +69 1.0m 86o
1 9 2 .. D3.7 RoyaleEgy ROYL .80 .05 +181 123 ..
.. .. 40 .. B9.4 RycGlbVl 1.9 RGT 7.95 .01 54 11 ..
.. .. 21 .. E 12.9 RoyceMC 33 RMT 8.58 .12 +13 121 ..
.. .. 33 .. D15.0 RoyceV
13 RVT 12.94 .16 +45 236 ..
13 30 18 C D 23.0 RPC
1.6 RES 12.45 +.52 5 1.5m 23o
10 27 15 .. E 1.5 Rubicon
RBY .82 +.02 17 522 ..
87 77 86 B D 20.6 RubiconProjct RUBI 16.21 .81 +30 711 42o
2 19 3 E E 7.8 RubiconTech RBCN 1.69 .06 30 144 ..
70 77 74 E B 8.6 RubyTues
RT 7.04 .34 +26 352 99o
74 59 75 B B15.2 RuckusWrls RKUS 11.99 .21 25 988 29o
73 73 86 C D 13.8 RudolphTech RTEC 12.77 +.12 +15 232 20o
49 83 22 C C 38.3 RushEnt r RUSHA 25.59 .14 31 153 12o
50 83 22 C C 32.9 RushEntB RUSHB 23.25 .14 75 7 11
95 93 92 A B17.87Ruths 1.4 r RUTH 16.66 .55 +6 159 20o
94 86 90 C ANH Ryanair 2.8 RYAAY.75.65 +.63 +92 743 18o
66 90 60 C C 100 RyderSys 1.8
R 91.55 .36 +15 794 15o
20 56 40 .. D 14.3 RyersonHldg RYI 6.97 .09 +23 137 11k
89 93 80 A C 49.7 RylandG .3 RYL 42.84 .26 32 454 12o
47 36 60 A D+65.0 RymanHs 5.3 RHP 53.23 +.39 +54 453 22o
S
38 49 48 C D+6.5
55 41 57 B D+79.3
91 90 84 B B11.9
88 77 94 A B54.9
22 31 13 D E 7.4
69 45 69 C B 12.3
31 14 46 C C 135
42 51 45 B C 52.0
66 52 37 A B 10.8
13 32 9 C C 90.4
35 62 37 E C+ 2.0
SWSeed r SANW 4.23 .26

SAP
1.2 SAP 72.26 .09
SBFinl 1.8 SBFG 11.05 +.03
SEIInvst .9 r SEIC 54.42 .22
SFXEntertain SFXE 3.14 +.09
SIFncl
1.4 SIFI 11.85 .03
SLGreen 2.1 SLG 113.8 .04
SLInds
r SLI 39.01 .67
SLM
6.6 SLM 9.08 .15
SMEnergy .3 SM 36.99 +3.30
SMTC
SMTX 1.60 .04
20 58 38o
30 773 17o
95 0.2 9
+48 964 28o
12 728 ..
83 4 32
30 472 99o
+21 7 12
36 1.8m 18o
16 1.6m 11o
90 2 ..

52-wk
Vol% Vol P

39 21 35 D D 7.0 SMTP 8.8 SMTP 5.45 .06 +387 81 ..
96 91 86 C B 77.87SPSCommr SPSC 71.71 .50 4 94 99o
13 29 15 D D+106 SPX
2.3 SPW 64.18 +.54 33 386 12o
98 90 92 A B+ 70.6 SS&CTec .7 r SSNC 67.81 1.28 54 327 27o
4 20 6 D E 2.1 STRHld
STRI .80 .07 +185 66 ..k
90 85 90 B D 152 SVBFncl
SIVB 145.4 2.26 12 328 24o
94 59 84 A A 32.9 S&TBanc 2.4 STBA 30.61 .28 65 35 16
24 56 13 A E 58.7 SabineRo 12 SBR 32.20 +.93 +77 48 7
43 39 34 B B 34.4 SabraHl 6.3 SBRA 26.04 +.05 +10 578 22o
91 86 94 .. ANH 7SabreC 1.3 SABR 28.10 .04 +87 4.1m 28o
11 18 25 D C 9.2 SAExplortn SAEX 3.46 +.01 +176 19 ..
15 21 21 E B+ 8.9 SafeBulk 1.1 SB 3.52 ... 66 108 ..o
35 9 56 .. B20.3 SafeguardSci SFE 18.60 +.04 +3 37 ..o
45 21 53 D B66.0 Safety 5.0 SAFT 56.26 2.25 +91 123 ..
39 42 43 B D 45.6 SagaCom 2.1 SGA 38.27 .84 3 6 15
50 2 98 .. D89.0 SageTherptcsSAGE 66.95 4.36 24 321 ..
38 21 31 C C+ 33.6 SagentPhrm SGNT 22.34 1.42 16 319 99o
70 97 50 C A57.6 Saia
SAIA 43.30 .84 16 180 18o
12 11 27 D E 7.0 Sajan
SAJA 5.05 .20 +223 10 56
63 84 61 D B 11.0 SalMed 4.2 SALM 6.26 .09 66 28 11
91 93 79 B B 78.5 Salesforce CRM.70.43 2.10 30 2.2m 99
.. .. 11 .. D 31.5 SalntMi 8.8 SMM 16.57 .34 +88 147 99k
87 87 74 B B34.4 Salisbu 3.6 SAL 30.70 .30 +76 3 11
41 68 32 .. B35.3 SallyBeauty r SBH 26.81 2.85 +632 8.8m 17o
36 27 98 D D+2.0 SamsonOilGas SSN .73 .01 16 33 ..
11 18 17 B D19.6 SanJuanB 6.3 SJT 10.74 +.16 21 90 9
6 21 3 B D 34.3 SanchezEngy SN 6.60 +.44 +26 2.7m ..
7 41 2 B E 42.3 SanchezPrd SPP 7.94 .67 +542 29 1k
61 99 26 A E 97.5 SandrFa 1.2 SAFM 71.20 .58 27 363 5
14 19 16 B D 106 SanDisk 2.0 r SNDK 58.93 .81 33 2.8m 14o
3 50 1 D E 6.0 Sandrdgen r SD .55 +.05 19 11m 5o
14 46 10 B E 6.7 SanbrdgM 39 SDR 3.34 .04 +24 205 1
34 15 73 C B5.1 Sandridge 26 SDT 4.44 +.02 34 75 3
31 58 31 A D 9.9 Sandrdg 24 PER 7.00 +.05 +15 283 2
3 4 12 D E 6.8 SandstrmGld SAND 2.49 +.19 +4 611 31
80 87 74 C C 28.9 SandySp 3.3 SASR 26.92 .39 17 31 16
93 86 95 B B57.2 Sanfilippo JBSS 51.18 .67 8 59 20k
20 13 7 D C 19.3 SngmoBio SGMO 7.59 1.65 +214 2.9m ..o
46 66 41 C C+ 26.1 Sanmina r SANM 21.09 .05 17 569 9o
67 35 81 C C 57.4 Sanofi
2.9 SNY 54.46 .25 +2 1.8m 16o
91 86 83 A C+ 26.87Santnde 2.6 SC.22.92 .63 +30 2.6m 8o
93 86 97 B B NH Sapiens
SPNS 12.26 +.39 +313 315 31
67 49 76 B B18.0 Saratoga 12 SAR 16.39 .17 +3 12 9
73 4 99 E A+NH SareptaThera SRPT 34.63 +1.90 +56 1.8m ..o
53 88 17 B B 59.8 Sasol
4.4 SSL 33.65 +.69 38 272 6
40 30 53 B D+60.9 SaulCen 3.3 BFS 51.46 .20 +14 42 40
63 49 74 D B 126 SBAComm r SBAC 121.5 +.75 +42 1.3m ..o
64 79 60 C B+ 65.6 Scana
3.9 SCG 55.29 +.69 6 849 10o
40 43 46 C C+ 42.5 Scansource r SCSC 37.20 .50 17 82 14k
30 47 30 B B112 Schlumb 2.4 SLB 83.59 +1.09 +14 8.2m 16o
8 21 22 E E 28.4 Schnitzr 4.6 SCHN 16.33 +.43 30 328 99x
49 39 81 D B46.3 Scholas 1.4 r SCHL 43.05 .23 +71 259 33o
33 56 33 C D 49.0 SchlmA 2.3 SHLM 36.23 .28 25 136 15o
.. .. 51 .. D40.8 SchwDvE 2.9 SCHD 38.37 .23 13 359 ..
.. .. 29 .. E 28.1 SchEMkt 3.0 SCHE 22.56 .19 16 355 ..
.. .. 23 .. E 29.4 SchwFdt 1.5 FNDE 21.29 .11 +153 350 ..
.. .. 55 .. D+29.1 SchFdtIn 1.7 FNDF 27.03 .05 40 134 ..
.. .. 65 .. C 29.1 SchwFdtI 1.5 FNDC 27.82 .14 +9 99 ..
.. .. 59 .. B30.9 SchwFdt 1.9 FNDB 29.51 .16 39 18 ..
.. .. 59 .. E 30.9 SchwFdt 1.7 FNDX 29.58 .11 52 117 ..
.. .. 62 .. E 31.6 SchwFdt 1.1 FNDA 29.75 .23 34 80 ..
.. .. 58 .. E 32.7 SchwInt 2.7 SCHF 30.69 .15 32 650 ..k
.. .. 58 .. D+33.8 SchwInt 2.4 SCHC 30.87 .02 +20 135 ..k
.. .. 62 .. E 55.0 SchwbIn 1.5 SCHR 53.77 +.11 29 33 ..
.. .. 58 .. C 50.9 SchbShT .6 SCHO 50.65 ... 26 169 ..
.. .. 59 .. D53.4 SchwUsA 2.1 SCHZ 51.87 +.06 +113 377 ..
.. .. 69 .. D+44.1 SchUMC 1.3 SCHM 42.53 .46 1 213 ..
.. .. 62 .. B43.0 SchwUsR 2.3 SCHH 38.34 +.09 +27 405 ..k
.. .. 55 .. E 56.1 SchwbUS 1.4 SCHP 54.08 +.15 48 36 ..o
.. .. 67 .. B52.0 SchUSM 1.8 SCHB 50.62 .40 0 567 ..
.. .. 67 .. E 51.2 SchwUSL 1.9 SCHX 49.85 .39 26 392 ..
.. .. 73 .. B56.0 SchwLCG 1.2 SCHG 54.61 .59 17 206 ..
.. .. 58 .. C 45.0 SchwLCV 2.5 SCHV 43.21 .20 48 91 ..k
.. .. 67 .. C 59.4 SchUSSC 1.3 SCHA 56.24 .70 4 302 ..
33 58 32 C D+47.5 SchtzM 4.0 SWM 37.81 1.47 +65 231 11o
94 90 91 A D+11.7 SciClone
SCLN 8.84 .31 17 420 10
71 82 77 C C+ 56.0 Science 2.4 SAIC 52.06 1.63 14 202 17o
53 2 83 D C 17.1 SciGames SGMS 12.85 .28 +30 1.5m ..o
32 38 16 C C 18.3 Sciquest
SQI 11.79 ... 17 155 45o
12 21 6 D A8.3 ScorpioBulkrs SALT 1.78 .03 33 2.8m ..o
84 77 89 C A11.6 Scorpio 4.7 STNG 10.66 ... 14 2.3m 15o
65 56 70 B B69.3 Miracle 2.9 r SMG 65.53 +.43 +27 341 19o
37 28 56 D C 26.4 ScrippsEWA SSP 19.65 1.27 +102 1.0m 39
54 91 21 A E 83.8 ScrippsA 1.6 r SNI 58.59 +1.05 +283 4.4m 13o
30 31 35 .. D 15.0 Scynexis
SCYX 8.03 ... 54 15 ..k
29 50 45 D D+ 4640 Seabrd
SEB 3321 +71.34 33 0.2 13
6 16 5 .. E 11.6 SeabrGld
SA 3.88 +.18 29 339 ..
14 15 35 E C 8.6 SeaChng
SEAC 6.50 .15 64 60 ..
94 74 87 A C 16.3 Seacoast
SBCF 15.10 .09 +4 124 23
9 9 26 D E 83.1 SeacorHldg r CKH 64.65 +1.67 37 105 31o
7 29 5 B D37.8 Seadrill
SDRL 8.50 +.59 +57 18m 3
23 37 9 A D33.6 SeadrillP 20 SDLP 11.26 .10 +149 767 5
25 42 30 B C 69.4 Seagate 4.2 r STX 51.32 .54 16 3.9m 11o
85 84 94 C A 55.7 SealAir 1.0 r SEE 54.62 .78 +13 2.4m 24o
17 36 19 .. C 1.9 Seanergy
SHIP .74 .05 27 32 ..k
3 27 5 E E 10.9 SearsCanada SRSC 5.54 +.16 +17 38 ..k
7 36 7 E E 48.3 Sears
SHLD 23.34 +2.00 +17 1.6m ..
6 13 14 E D19.8 SearsHm&Ot SHOS 7.55 +.29 31 136 ..o
47 66 31 B D+23.5 Seaspan 8.4 SSW 17.82 ... +41 279 18o
25 10 30 E .. 26.0 Seaspine
SPNE 16.30 .12 79 74 ..k
57 4 90 E B52.3 SeattleGen SGEN 44.98 1.85 15 735 ..o
32 52 29 D D28.4 SeaWrld 4.6 r SEAS 18.14 +.74 +203 5.5m 35o
46 22 49 D B 24.0 SecondSight EYES 13.18 .71 42 409 ..o
99 87 97 C B NH SecrtyNtl SNFCA 8.14 +.16 +106 50 11k
66 92 39 A C 35.8 SelctCmft SCSS 25.83 .21 +18 798 16o
21 16 20 B E 28.6 SelectI
10 SIR 19.64 +.03 20 588 15o
65 66 58 C D 17.2 SelMedH 2.8 SEM 14.29 .16 +49 1.3m 15
37 45 27 E E 8.0 Selectica
SLTC 4.82 +.07 96 0.5 ..k
91 92 87 C B 31.9 Selectiv 1.8 SIGI 30.83 .55 33 128 11o
9 24 16 C E 89.0 Semgrp 2.5 SEMG 59.68 1.11 +325 1.6m 99
43 77 34 D D+6.1 SemiMfg
SMI 4.37 .13 41 48 16
8 48 6 E D1.5 Semileds
LEDS .45 .01 17 29 ..
42 6 62 E B6.9 SemlerSci SMLR 3.24 .01 97 0.2 ..
47 70 39 C B 116 SmpraEn 2.8 SRE 100.2 .45 +26 1.4m 18o
26 51 12 B E 30.0 Semtech
SMTC 17.02 .21 59 400 11
79 76 79 E A31.6 SenecaA r SENEA 30.63 .27 +40 36 25
27 29 18 B D23.8 SeniorH
9 SNH 16.81 .21 +6 2.8m 22o
56 15 93 E A 10.1 Senomyx SNMX 7.20 .06 +71 463 ..o
75 83 62 A D59.0 Sensata
ST 51.10 1.17 +13 1.5m 19o
69 64 82 C D+70.5 Sensient 1.6 SXT 68.38 .14 34 123 22
32 30 22 E D+2.3 Sequans
SQNS 1.36 .01 45 26 ..
26 30 10 E C 4.8 Sequenm SQNM 2.35 .47 +242 4.6m 21o
87 53 95 A B 18.6 SequentlBrd SQBG 17.09 .23 49 102 61
28 2 18 .. .. 51.4 SeresThera MCRB 40.05 .46 78 121 ..o
12 2 1 .. .. 40.7 SeritageGrwA SRG 37.10 +.05 +31 279 99
90 91 93 B B 31.4 Service 1.3 r SCI 30.93 .12 +3 913 25o

52-wk
Vol% Vol P

90 69 94 A C 38.9 Servicemstr SERV 36.10 .35 +5 1.6m 22o
74 53 82 C C 83.5 Servicenow NOW.75.99 2.42 +34 1.7m 99o
62 26 93 E B+ 6.2 Servicesrce SREV 4.78 .25 28 437 ..
99 84 89 A B 40.07Servisf .6 SFBS 37.95 .50 63 53 17
24 2 37 D D+8.1 Servotronics SVT 6.10 +.05 92 0.1 ..k
51 31 86 C C 12.9 Sevcon
SEV 8.88 .41 +700 14 21
2 16 3 E D 24.8 SevntySvnEnr SSE 3.23 +.14 10 1.3m ..o
81 53 79 D B+ 5.1 Severn
SVBI 5.08 +.08 +27 11 20
82 43 92 B A96.8 ShakeShack SHAK 64.66 4.32 34 453 99k
69 22 76 B B7.0 ShndaG
GAME 6.79 .01 75 115 10
68 54 93 D D+7.0 Sharps
SMED 6.30 .23 62 21 99
33 36 28 B E 27.5 ShawCmm 4.6 SJR 20.78 .18 +64 674 12o
54 82 65 .. C+ 49.8 ShellMi 2.0 SHLX 38.13 1.82 +67 809 45
90 86 88 B B+ 37.6 Shenand 1.3 SHEN 35.54 +.03 21 59 23o
78 90 75 A B294 ShrwnWi 1.0 SHW.271.7 2.95 9 728 27o
42 80 27 B D19.5 ShilohInds SHLO 11.62 .08 84 16 9
36 63 21 C B+ 52.6 Shinhan 1.8 SHG 35.47 +.18 44 39 4k
59 60 61 A B 19.9 ShipFnce 10 SFL 16.36 +.10 18 533 13
92 85 72 A B270 ShirePlc .3 SHPG 240.4 13.37 +196 1.8m 21o
74 81 89 D C 30.0 ShoeCar .9 r SCVL 27.57 .86 29 51 20
85 53 96 D B+ 42.1 Shopify
SHOP 36.28 2.17 22 383 ..o
47 21 71 D C 9.9 ShoreBanc SHBI 9.55 .12 91 1 21
54 50 75 C B8.4 ShoreTeln SHOR 7.63 +.48 +265 1.1m 24o
34 19 38 D E 54.8 Shutterfly SFLY 41.39 .79 +58 620 ..o
61 93 4 A D84.1 Shuttershck SSTK 34.42 16.33 +960 5.0m 29o
5 9 6 B D11.6 Sibanye 6.4 SBGL 4.86 +.07 +16 1.1m 7
38 53 23 E B2.9 SiebertFncl SIEB 1.59 +.03 81 5 ..k
57 10 96 .. C 26.7 Sientra
SIEN 24.32 +.02 24 22 ..k
76 72 57 B D18.1 Sierra 2.7 r BSRR 16.57 .12 37 18 14
45 77 16 C E 49.1 SierraWr
SWIR 24.41 +.08 2 540 29
8 26 6 E C+ 35.3 Sifco
SIF 12.00 ... +173 53 92k
31 27 27 C D 2.2 SifyTech .8 SIFY 1.32 .01 28 33 33o
87 77 98 D C+ 12.8 SigmaDsgn SIGM 9.64 .02 45 408 87o
66 55 77 B C+ 140 SigmaAl .7 SIAL 139.6 .09 41 690 32o
6 10 17 D E 11.5 Sigmatron SGMA 6.08 .11 +26 10 26
7 2 11 .. E 6.2 SignalGntcs SGNL 1.62 +.12 77 205 ..k
98 95 85 A B+ 155 7Signature SBNY 146.5 2.98 30 290 22o
73 94 53 A D 140 SignetJ
.7 SIG 120.1 1.93 62 368 20
24 57 14 B E 8.5 Silicon
6.8 SPIL 5.32 .10 +55 1.6m 8o
58 60 64 C B 59.3 SilganH 1.2 SLGN 53.51 +.11 11 159 16
34 61 17 B E 48.4 Silicom 3.7 SILC 26.81 .11 63 11 12
8 14 11 E E 12.1 SiliconGrph
SGI 5.77 +.69 +317 1.1m ..o
47 59 35 B E 58.5 SiliconLab SLAB 43.56 +.02 7 320 19o
68 94 32 A E 37.6 Silicon 2.4 SIMO 24.27 1.01 23 496 11o
52 36 72 D B17.1 SilverBay 2.9 r SBY 16.45 +.05 +26 439 ..o
70 62 96 .. D+15.2 SilverSpring SSNI 12.77 +1.67 +219 939 ..o
34 49 34 D C+ 10.1 SilverStd
SSRI 5.42 +.10 +31 1.8m ..
3 26 7 C E 27.5 SlvrWhe 1.6 SLW 12.64 +.38 +57 6.8m 19
15 42 6 B E 1.9 Silvrcp 1.4 r SVM .74 .01 65 242 9
46 60 27 A B16.8 Silvercre 3.6 SAMG 13.27 +.04 77 11 25k
11 36 9 E E 2.2 SilvercrstMnsSVLC .83 +.04 32 110 ..k
97 90 80 A B 48.4 SimonsF 2.0 SFNC 45.50 .23 46 75 16
80 81 71 A B 206 SimonPr 3.0 r SPG 189.9 +1.20 +7 1.4m 39o
65 48 74 C E 38.2 Sampson 1.8 SSD 35.39 +.08 62 74 28o
79 86 71 A E 7.2 Simulat 3.1 SLP 6.47 +.14 33 17 28
36 7 50 C C 61.3 Sina
SINA 40.95 +.16 57 1.0m 63
69 75 41 A B33.5 Sinclair 2.5 SBGI 26.79 .60 +259 3.0m 12o
20 7 17 B C 4.7 SinoGlob
SINO 1.27 .06 85 4 5
39 49 80 E C 67.8 Sinopec 2.9 SHI 39.80 .23 64 18 ..k
44 12 61 E B5.9 Sinovac
SVA 5.18 .02 41 62 ..
84 79 76 C B 4.0 SiriusXM
SIRI 3.91 .01 +51 42m 39o
86 60 86 B A105 SironaDent SIRO 102.1 2.25 +14 359 28
68 59 77 B D+51.1 SixFlags 4.5 SIX 46.36 .45 27 551 74o
38 23 78 E B9.9 Sizmek
r SZMK 7.32 .25 70 37 ..
64 88 49 A C+ 35.7 SJW
2.7 SJW 29.06 .18 +28 81 10x
39 56 25 C C+ 31.8 SKTelec 3.0 SKM 23.34 .33 13 456 8o
99 77 99 A A+NH SkechersA
SKX 154.2 6.14 +76 2.1m 36o
24 31 28 C E 11.8 Skullcandy SKUL 7.30 +.19 26 159 28
69 94 24 A C 10.6 SkyMobi MOBI 4.09 +.03 79 72 5
29 31 31 D E 4.8 Skyline
SKY 3.22 +.07 54 3 ..k
56 44 48 B D1.7 SkyPFrtJ
SPU 1.12 .01 59 17 3k
31 38 3 A E 5.9 SkystarB
SKBI 1.62 .13 +70 32 1k
89 77 95 E BNH Skywst .9 r SKYW 17.20 .04 +14 659 10o
81 98 87 A E 112 Skyks 1.2 r SWKS.85.98 2.98 +67 6.8m 17o
76 90 82 C C+ 19.87Smart&Final SFS 16.72 .57 53 154 24
4 16 7 .. E 2.4 SmartTechA SMT .85 .01 58 29 ..
80 55 93 C B+ 17.0 SmithWes r SWHC 16.51 .13 +2 786 17
95 95 89 B B 77.4 SmithAO 1.1 AOS 71.05 1.05 31 449 26o
28 41 13 E D1.9 SmithMicro SMSI .86 .02 +3 162 99o
88 68 76 A A39.8 Smith&Ne 1.5 SNN 36.91 .44 +5 386 8
60 46 63 C C 120 Smucker 2.4 r SJM 111.8 1.73 +58 1.4m 27
89 89 87 A B 169 SnapOn 1.3 SNA 165.9 1.51 20 285 21o
76 58 83 C B 33.2 SnydrsL 1.9 LNCE 32.86 .12 8 153 34
13 37 6 C D 29.0 Sociedad 8.3 SQM 13.80 .03 41 363 12
13 54 15 E E 34.9 Sodastream SODA 16.80 .51 +113 828 12o
48 49 26 D C 71.8 Sohu.com SOHU 50.91 +.54 24 574 ..o
29 33 44 C D20.8 SolarCap 8.8 SLRC 18.25 +.25 8 160 12o
73 79 58 A D+16.7 SolarSr 9 SUNS 15.58 .15 35 18 12
47 25 87 .. B+ 5.7 Solar3D
SLTD 4.10 .11 +8 573 ..
43 43 40 D A79.4 SolarCity
SCTY 55.34 4.83 +136 4.9m ..o
67 77 89 .. C 43.0 Solaredge SEDG.27.40 3.35 +46 993 99
85 93 28 A B+ 53.4 Solarwinds r SWI.40.51 .71 24 856 20o
5 32 7 E D 9.9 Solazyme SZYM 2.16 +.05 35 475 ..o
57 67 18 A B 67.4 SoleraH 1.9 r SLH 41.62 +1.37 +146 1.2m 13
8 27 5 E D1.6 Solitario
XPL .49 .01 +52 71 ..k
43 70 35 C C 27.8 SonicAu .4 SAH 22.46 .36 47 173 11o
90 94 76 A B36.7 Sonic 1.2 r SONC 29.26 1.49 +17 1.4m 28o
13 21 8 C E 11.1 SonicFdy
SOFO 6.00 .07 22 3 ..k
41 56 45 C D+47.9 SonocoP 3.4 SON 41.32 .09 27 368 16o
16 21 10 E C 21.2 SonusNtwk SONS 7.89 +.11 30 728 ..o
53 59 82 E B33.0 Sony
.8 SNE 26.56 .55 23 1.1m ..o
59 41 75 E B+ 3.3 SophirisBio SPHS .90 +.03 75 91 ..
25 68 12 C E 4.5 SorlAuto
SORL 2.49 .19 +55 30 3k
75 43 99 D B 26.8 SorrentTher SRNE 19.36 1.23 40 526 ..
58 64 49 C B47.3 Sothebys 1.0 BID 40.51 1.44 +125 1.1m 19
34 15 36 C B8.7 SothrlyH 4.5 SOHO 7.12 ... +33 97 37
48 45 34 B C+ 12.8 SoufunH 5.1 SFUN 7.41 +.48 26 8.7m 13
88 86 75 B D+22.4 SoundFi 1.2 r SFBC 20.20 .05 68 1 11
.. .. 66 .. C+ 76.5 SourceC 4.7 SOR 72.06 .40 25 7 ..
28 35 27 B C 30.6 SJersey
4.2 SJI 24.01 .20 +1 339 16
95 92 91 B C+ 80.9 SouthS 1.3 SSB 78.62 .72 42 61 19o
88 68 90 B B+ 9.4 Southcst
SOCB 9.29 +.05 98 0.1 12
3 9 7 D E 23.7 Southcrs 17 SXE 9.40 .11 +19 100 ..x
44 51 52 C C+ 53.2 Souther 4.8 SO 45.06 +.45 +10 5.5m 16o
23 32 34 B D33.5 SthrnCo 1.5 SCCO 28.19 +.67 +29 1.9m 18o
99 98 92 A A21.2 SthrnFst
SFST 20.75 .32 96 0.5 15
82 80 69 A D20.9 SthrnMO 1.7 SMBC 19.44 +.24 +478 16 10
81 84 64 B E 13.1 SthrnNtl 2.8 SONA 11.62 +.19 22 7 16x
57 41 50 C C 33.3 Southsi 3.3 SBSI 27.61 .12 42 60 26
89 98 56 B B 47.2 Southwe .8 r LUV 37.81 .08 27 7.1m 13o
56 26 69 C C 19.0 Sthwst 1.4 r OKSB 17.30 .21 21 37 16o
81 83 72 C B18.3 SthwstG 2.8 SGB 14.50 +.50 53 1 11
48 39 56 B B64.2 Southwes 3.0 SWX 54.32 1.13 +109 369 18
8 29 6 B D 41.2 SWEnergy SWN 17.45 +.88 +7 8.8m 14o
92 96 79 A B 97.8 SovranS 3.6 SSS 95.13 +.14 +5 216 31o
62 62 73 D C+ 27.4 SPPlus
SP 24.37 1.34 +11 50 23

52-wk
6 6 6 6 6 High
65 57 76 D C+ 21.6
43 4 97 .. B7.3
35 63 35 C E 2.0
36 11 75 C B18.0
40 65 22 E B5.9
51 2 84 D D 79.5
34 36 45 D C 5.7
84 83 93 B B+ 33.9
36 49 37 B E 30.3
.. .. 58 .. D+45.8
.. .. 59 .. A20.0
.. .. 51 .. C 20.0
.. .. 54 .. D59.6
.. .. 33 .. E 31.3
.. .. 42 .. E 41.5
.. .. 38 .. D61.6
.. .. 61 .. B 63.0
.. .. 54 .. B+ 34.8
.. .. 51 .. B 35.4
.. .. 61 .. D+79.4
.. .. 45 .. D+30.6
.. .. 59 .. E 30.8
.. .. 54 .. C+ 27.9
.. .. 51 .. C+ 51.3
.. .. 38 .. D37.4
.. .. 42 .. D+44.2
.. .. 58 .. B30.8
.. .. 38 .. D36.3
.. .. 62 .. B 32.0
.. .. 54 .. D 58.5
.. .. 94 .. D273
.. .. 55 .. C 49.8
.. .. 48 .. C 26.9
.. .. 42 .. B31.0
.. .. 79 .. D 80.6
.. .. 73 .. C NH
.. .. 38 .. D62.5
.. .. 60 .. E 51.6
.. .. 57 .. B 81.3
.. .. 54 .. B51.8
.. .. 51 .. C 45.4
.. .. 57 .. B+ 100
.. .. 20 .. E 98.9
.. .. 61 .. B 41.8
.. .. 66 .. .. 42.6
.. .. 62 .. B 56.5
.. .. 72 .. C+ 25.6
.. .. 57 .. B+ 75.9
.. .. 30 .. D126
.. .. 80 .. D77.4
.. .. 79 .. B 37.8
.. .. 50 .. D 58.2
.. .. 35 .. D 52.2
.. .. 73 .. B 61.3
.. .. 75 .. C+ 63.4
.. .. 73 .. B 60.9
.. .. 59 .. D 71.0
.. .. 29 .. B+ 63.3
.. .. 29 .. D 63.9
.. .. 28 .. D+53.7
.. .. 35 .. C 64.6
.. .. 47 .. C 37.4
.. .. 62 .. B59.3
.. .. 77 .. C 69.2
.. .. 35 .. C 29.9
.. .. 8 .. E 44.2
.. .. 31 .. D30.6
.. .. 51 .. C 66.3
.. .. 61 .. D+24.6
.. .. 58 .. C+ 24.7
.. .. 58 .. B 24.5
.. .. 58 .. C 24.7
.. .. 51 .. E 59.1
.. .. 11 .. D+45.8
.. .. 11 .. C 79.1
.. .. 83 .. D134
.. .. 71 .. C+ 102
.. .. 75 .. B 50.7
.. .. 76 .. B+ 55.2
.. .. 62 .. D+78.6
.. .. 62 .. B80.0
.. .. 67 .. C+ 100
.. .. 65 .. C 76.5
.. .. 67 .. C 160
.. .. 61 .. B89.8
.. .. 70 .. D91.7
.. .. 73 .. B129
.. .. 50 .. D89.1
.. .. 66 .. D213
.. .. 52 .. D+72.5
.. .. 73 .. B103
.. .. 57 .. C+ 103
.. .. 64 .. D+111
.. .. 73 .. B+ 196
.. .. 46 .. D111
.. .. 68 .. D 120
.. .. 79 .. D+37.3
.. .. 31 .. D26.2
.. .. 61 .. C 52.6
.. .. 38 .. C 100
.. .. 21 .. C 39.0
.. .. 32 .. E 77.4
.. .. 29 .. C 51.9
.. .. 17 .. E 71.4
.. .. 38 .. E 96.2
.. .. 19 .. E 41.2
.. .. 31 .. C+ 72.7
.. .. 42 .. D 51.7
.. .. 23 .. C 52.7
.. .. 45 .. D 69.6
.. .. 86 .. B99
.. .. 88 .. C 136
.. .. 67 .. D 42.5
.. .. 75 .. D+52.0
.. .. 20 .. E 28.0
.. .. 82 .. B 55.6
.. .. 54 .. B32.1
.. .. 32 .. D+24.0
.. .. 71 .. A27.7
.. .. 47 .. C+ 19.7
.. .. 78 .. B72.1
.. .. 25 .. D+50.7
.. .. 61 .. B26.9
.. .. 54 .. B34.1
.. .. 51 .. C+ 35.3
.. .. 66 .. C 282

Vol% Vol P
SpanAm 3.2 SPAN 19.85 +.72 8 6 17

SpanishA SBSA 6.60 .16 80 3 ..k
SparGrp
SGRP 1.27 .01 38 3 7k
SparkEn 9 SPKE 15.41 .28 22 28 18k
SparkNetwrk LOV 3.11 +.06 +121 103 22o
SparkThera ONCE 58.14 +.64 +53 456 ..o
Spartan 2.1 SPAR 4.67 +.08 86 38 99
Spartan 1.6 SPTN 33.12 +.18 +49 265 17
Sparton
r SPA 23.94 +.18 17 30 20o
SpBrTbl
BIL 45.70 ... 67 295 ..
SpdrBar .7 SIPE 19.44 +.12 20 5 ..
SpdrBrc1 1.1 TIPX 19.10 .01 97 0.2 ..
SpBarAg 2.5 LAG 57.58 +.05 72 15 ..
SpdBcEm 1.4 EBND 25.80 .05 84 5 ..o
SpdrBar 6.0 JNK 37.51 .15 +7 9.3m ..o
SPBaInt 1.3 BWX 51.37 +.12 64 81 ..
SpBarIn 1.1 ITE 60.18 +.14 55 18 ..
SpdrBarcI 2.6 ITR 33.81 +.04 26 101 ..
SpdBrcIs 3.0 CBND 31.55 +.15 16 7 ..
SpBarLT 2.6 TLO 71.02 +.51 63 33 ..
SpdBcSt 5.3 SJNK 28.13 .08 1 1.8m ..o
SpdBcInv .6 FLRN 30.55 +.05 +23 38 ..
SpdBrcMt 3.9 MBG 27.01 +.03 61 10 ..
SpdBrcC 4.5 CWB 47.29 .30 36 526 ..o
SpdBcInt 1.8 IBND 31.11 +.06 54 24 ..
SpdBrcLt 4.5 LWC 38.72 +.14 80 18 ..
SpdBrcStC1.3 SCPB 30.52 +.02 +40 1.0m ..
SpdBrcStI .0 BWZ 29.96 +.10 69 15 ..
SpdBrcStTm .8 SST 30.22 +.03 80 5 ..
SpdBarT 1.9 IPE 55.63 +.05 85 4 ..
SpdrBio
.7 XBI 243.3 13.00 +103 2.4m ..o
SpdrBlkS 4.2 SRLN 48.67 .13 35 73 ..
SprBfCrs 3.8 CJNK 25.36 .10 57 3 ..
SpdBofa 4.6 EMCD 28.20 .10 73 7 ..
SPDRCon 1.3 XLY 78.34 1.08 +56 7.7m ..o
SPDRCnS 2.4 XLP 50.44 .38 +8 7.9m ..o
SPIntTi 2.2 WIP 53.10 .03 +42 99 ..
SpDblne 2.7 TOTL 49.53 +.07 +148 640 99
SpdrDiv 2.4 SDY 77.16 .43 11 501 ..o
SpdrDjG 2.8 RWO 47.47 .14 29 154 ..
SpdrDjI 3.0 RWX 42.44 .05 +234 1.5m ..
SpdrDjR 3.2 RWR 89.04 +.18 +24 431 ..o
SPDREne 2.9 XLE 68.28 +1.10 +79 23m ..o
SpdrEur 3.1 FEZ 39.07 +.08 60 1.1m ..o
SpdRrStx 8.0 HFEZ 40.35 .07 83 1 99
SpdrEurS 2.5 SMEZ 51.84 .14 48 3 ..
SPDRFin 1.7 XLF 25.15 .09 38 19m ..o
SpdrGlblD 2.2 DGT 70.16 .16 69 1 ..o
SpdrGold
GLD 104.4 +.46 34 3.9m ..o
SPDRHlt 1.3 XLV 75.45 1.68 +75 13m ..o
SpdrHome .5 XHB 36.77 .25 38 1.7m ..o
SPDRInds 2.1 XLI 53.95 .28 36 5.6m ..o
SPDRMat 2.1 XLB 45.86 .16 +33 6.1m ..o
SpdrMfsSy 1.5 SYE 59.85 .73 +47 2 ..
SpdrMfsSy 1.1 SYG 61.86 .89 +38 2 ..
SpdrMfsSy 1.5 SYV 58.35 +.05 22 0.7 ..
SprMsAc 2.7 ACIM 65.18 .13 71 1 ..
SpdrAus 5.6 QAUS 48.36 1.26 +6 2 ..k
SpdrMCa 3.2 QCAN 50.33 .26 +12 2 ..
SprMsE5 2.7 EMFT 42.50 1.35 81 0.3 ..
SpMEM 2.4 QEMM 54.42 +.40 50 0.4 ..
SpdMSxUS 2.3 CWI 34.08 .21 +11 149 ..
SpdrMsG 2.1 QDEU 55.80 +.02 67 0.5 ..
SpdrJap 1.2 QJPN 67.48 .27 97 0.1 ..
SpdMMx 1.0 QMEX 24.17 .22 0 0.5 ..
SpdMetM 2.9 XME 20.10 +.38 +56 3.3m ..o
SpdrMultA 1.8 RLY 24.51 +.04 55 9 ..
SpdNvBB 4.0 BABS 59.98 .10 64 9 ..
SpdNvBr 2.4 CXA 23.82 +.06 +95 49 ..
SpdNvBrc 2.4 INY 23.00 .02 +457 21 ..
SpdNvBr .9 SHM 24.29 +.03 31 382 ..
SpdNvBr 2.3 TFI 23.88 +.04 +14 421 ..o
SpdrNS&4.6 HYMB 55.42 +.02 +7 69 ..o
SpdrOGEq 2.2 XES 21.99 +1.00 +66 651 ..o
SpdrOGEx 1.9 XOP 38.37 +1.62 +69 16m ..o
SpdrPhrm .7 XPH 124.4 4.33 +5 77 ..o
SpdrRetl 1.0 XRT 97.04 1.95 +32 2.4m ..o
SpdrPrJ 2.8 JPP 49.02 .20 51 5 ..
SpdrSCJ
.9 JSC 54.58 .29 +550 27 ..
SpRus10 2.3 LGLV 74.15 .84 +128 4 ..
SpRs200 2.7 SMLV 76.02 .67 23 2 ..
SpdrRuss1.8 ONEK 98.40 .89 +94 7 ..
SpdrRus 2.0 TWOK 71.87 .88 10 4 ..
SpdrRuss 2.1 THRK 156.5 1.29 79 0.5 ..
SpdrRuss 1.4 RSCO 85.87 .65 11 2 ..
SdS150 1.7 MMTM 89.89 .94 57 0.3 ..
Spdr400 1.0 MDYG 126.6 1.61 1 8 ..
Spdr400 4.1 MDYV 83.35 .46 67 2 ..
SPDR
1.9 SPY 208.4 1.72 1 110m ..o
Spd500B 1.0 SPYB 49.27 .80 93 0.3 99
Spdr500G 1.4 SPYG 101.1 1.05 +7 33 ..
Spdr500 2.3 SPYV 99.7 .35 70 4 ..
Spdr600Sm 1.3 SLY 106.3 .90 58 5 ..
Spdr600S 1.0 SLYG 189.8 2.50 31 11 ..
Spdr600 1.6 SLYV 102.2 .39 24 14 ..
SpdrSPAe .8 XAR 110.8 .12 26 13 ..
SpdSPBan 1.5 KBE 36.23 .22 46 1.0m ..o
SPBRIC40 2.6 BIK 21.14 .23 55 10 ..
SpdSPCpM 1.9 KCE 49.62 .66 69 3 ..o
SpdChin 1.6 GXC 78.86 .70 76 45 ..o
SpdrEEu 4.2 GUR 25.81 .27 0 26 ..o
SpdEMEA 3.0 GAF 64.09 .71 +127 3 ..
SpdrEMS 2.8 EWX 41.26 .42 42 52 ..
SpEmLtA 2.9 GML 42.40 .55 67 0.8 ..
SpEmAsP 1.5 GMF 81.26 .89 4 114 ..
SpdrS&P 5.6 EDIV 28.81 .34 +139 180 ..o
SpdEMkt 2.2 GMM 59.32 .23 77 6 ..
SpdrSPGb 3.0 GII 46.43 .24 66 5 ..
SpdrS&P 3.3 GNR 38.81 .01 8 94 ..o
SpdrSPG 4.0 WDIV 64.25 .20 50 4 ..
SpdrS&PH .3 XHE 99.4 +.32 92 0.2 ..
SpdrSPHt .1 XHS 132.4 1.48 +5 22 ..
SpdrICn 2.0 IPD 39.75 .25 90 0.4 ..
SpdrICn 1.9 IPS 42.80 .17 84 2 ..
SpdrIEn 4.2 IPW 18.14 ... +346 24 ..
SpdrIHl 1.3 IRY 54.98 .56 51 6 ..
SpdrIIn
1.8 IPN 29.99 .18 69 2 ..
SpdrIMa 3.0 IRV 19.44 +.04 59 0.7 ..
SpdrITe
2.9 IST 27.47 .11 0 9 ..
SpdrIUt 3.6 IPU 17.46 .11 84 2 ..
SpdSPIn 1.7 KIE 71.08 .53 53 60 ..o
SpdrIntD 5.3 DWX 38.61 .08 48 101 ..
SpdrIFn
2.9 IPF 21.82 .20 80 2 ..
SpdrInt 2.1 MDD 30.75 .19 89 1 ..
SpdrInt 1.6 GWX 29.83 .09 48 64 ..
SpdSpMd 1.2 MDY 271.2 2.65 19 1.4m ..o
D13

52-wk
Vol% Vol P

.. .. 79 .. C 45.6 SpdS&PRe 1.6 KRE 43.83 .26 18 3.8m ..o
.. .. 23 .. D24.9 SpdrSPR 4.3 RBL 15.69 .10 +11 11 ..
.. .. 75 .. C 106 SpdrSPSo .5 XSW 100.8 2.71 +43 9 ..
.. .. 58 .. E 61.1 SpdrS&PTe 1.2 XTL 56.81 .71 88 3 ..
.. .. 55 .. C 111 SpdrS&P .5 XTN 99.3 1.53 +87 97 ..
.. .. 58 .. C+ 30.1 SpdWldx 2.6 GWL 28.39 .12 59 52 ..o
.. .. 57 .. D93.0 SpdrSemi .5 XSD 78.69 1.02 51 35 ..o
.. .. 59 .. E 36.5 SpdSsga 2.6 GAL 35.05 .08 1 21 ..
.. .. 51 .. D34.1 SpdrSsga 3.2 INKM 31.40 .10 62 5 ..
.. .. 48 .. D41.2 SpdrSsga1.1 RORO 38.28 .64 52 1 ..
.. .. 59 .. B40.2 SpdrSsgaU .3 ULST 40.05 +.03 95 0.2 ..
.. .. 57 .. C 38.8 SpdrStx 3.4 FEU 35.95 .12 51 34 ..
.. .. 66 .. D+43.8 SPDRTech 1.8 XLK 42.09 .42 21 6.5m ..o
.. .. 53 .. B49.8 SPDRUtil 3.5 XLU 43.85 +.23 +41 17m ..o
.. .. 62 .. B 45.2 SpdrWFPf 5.5 PSK 44.35 +.07 +21 92 ..
.. .. 57 .. E 183 SpdrDow 2.2 DIA 174.2 1.14 +15 5.4m ..o
.. .. 53 .. B+ 15.8 SpecOpps 9 SPE 14.99 .16 +126 33 99
57 89 34 A D+60.1 Spectra 5.0 SEP 48.87 +.21 +67 595 12o
19 38 18 B D 42.2 Spectra 5.0 SE 29.33 +.37 +49 6.6m 20o
18 2 5 D D37.0 Spectranet SPNC 15.74 .51 14 924 ..o
76 53 83 B B 106 Spectrum 1.3 r SPB 102.8 .50 +26 427 24o
68 39 71 C B8.5 SpectrmPh SPPI 6.98 .10 +103 1.4m 36
6 2 2 E E 3.4 SpeedComrce SPDC .22 +.00 49 486 ..
45 30 64 D B25.7 Speedwy 2.9 TRK 21.00 .52 8 37 34
30 2 31 D B9.5 Sphere3D
ANY 4.12 .36 +137 676 ..o
7 58 1 E E 1.8 Spherix
SPEX .22 .00 31 267 ..k
89 89 91 B B+ 58.07SpiritAero SPR 56.17 .99 23 867 14o
76 96 25 A D+85.4 SpiritAir r SAVE 60.26 .82 43 817 15o
39 77 26 D D13.0 SpiritRe 6.8 SRC 10.04 +.08 38 3.1m ..
78 65 87 C C 76.9 Splunk
SPLK 68.31 1.00 +24 2.5m 99
30 17 56 D C 21.7 SpokHl 3.0 SPOK 16.57 .03 61 38 19
72 71 97 .. B12.9 SprtsWrh SPWH 11.84 .12 44 139 22o
35 28 42 D C 28.9 SpragueR 8.5 SRLP 22.96 1.61 +66 38 5x
64 11 87 B B 54.3 Springleaf LEAF 45.94 5.21 +210 1.6m 14o
7 13 10 E E 7.5 Sprint
S 3.29 +.14 +15 25m ..o
.. .. 26 .. D8.5 SprottF 6.7 FUND 6.57 .06 66 17 ..
.. .. 8 .. D25.9 SprottGl .3 SGDM 12.35 +.33 51 43 ..
.. .. 19 .. D29.2 SprottGldMrs SGDJ 19.42 +.50 24 8 99
.. .. 31 .. E 10.9 SprottGld PHYS 8.95 +.04 10 406 ..k
.. .. 15 .. E 10.2 SprottPhysicl SPPP 6.58 +.04 73 24 ..k
.. .. 24 .. E 8.1 SprttPhySilv PSLV 5.61 +.04 15 298 ..k
53 92 14 A D 38.5 SproutsFarm SFM 23.50 .53 +63 3.1m 31
97 90 89 A B+ 28.87Squar1Finl SQBK 27.26 .03 +64 218 21
35 21 28 C A23.7 StJoe
JOE 15.88 .04 7 600 99
80 75 74 B D80.8 StJudeM 1.6 r STJ 71.94 1.37 9 1.3m 16o
37 20 41 D B 11.9 StaarSurg STAA 8.12 +.06 +18 161 99o
17 8 22 D D27.6 StagInd 7.3 STAG 18.94 .14 41 397 ..o
43 68 32 D B 23.3 StageSt 3.3 SSI 17.10 .04 21 388 13
99 96 96 A D76.7 Stamps
STMP 66.07 6.11 +246 571 24
91 87 98 C B+ NH Stancorp 1.1 SFG 114.3 ... 31 219 18o
42 51 43 C B43.7 StdrdMt 1.7 r SMP 35.96 +.09 20 76 16o
89 69 79 A B+ 9.2 StdrdPac
r SPF 8.46 .05 26 2.4m 16o
50 83 43 B D87.1 Standex
.7 SXI 71.99 .81 +26 79 16x
74 77 79 E C 3.6 StanleyFurn STLY 3.10 .02 1 31 99
70 66 77 C B111 StnlyBlk 2.1 SWK 105.2 .08 18 952 18o
50 76 27 B C 34.8 Stantec 1.3 STN 24.69 2.99 +191 60 13
26 37 49 D B19.4 Staples 3.4 SPLS 14.04 .37 7 6.7m 14
18 21 6 D B+ 15.6 StarBulkn SBLK 3.01 .05 48 419 ..
83 82 95 D B 10.0 StarGa 4.1 SGU 9.29 .01 7 111 9o
99 93 94 A B+ 59.3 Starbuc 1.1 r SBUX 57.23 1.78 +46 11m 37o
44 69 28 D B22.0 Starret 2.6 SCX 15.17 .38 35 12 11
5 4 6 E E 10.1 Startek
SRT 4.41 .08 71 3 ..k
51 79 40 C C 88.0 Starwoo 2.0 HOT 75.91 .92 1 2.4m 24o
48 61 36 A C 24.8 Starwd 8.8 r STWD 21.80 .20 +2 2.8m 10o
49 56 52 D C 28.5 Starwd 2.2 SWAY 25.00 +.67 +3 367 ..
57 45 80 A E 46.6 StarzA
STRZA 35.87 2.17 +261 3.4m 13o
64 14 74 C B 27.4 StateAu 1.7 STFC 23.68 .57 24 37 10o
75 55 78 A C 23.0 StateBa 1.2 STBZ 20.32 +.09 +24 143 18
87 63 68 A B+ 13.1 StateNatl .4 SNC 10.70 .08 33 46 15k
70 75 68 B C+ 81.3 StateSt 1.7 r STT 78.35 +.25 +29 2.7m 14o
10 13 16 D B 29.5 Statoil
4.2 STO 16.66 +.14 +34 3.2m 14o
15 2 9 .. E 11.1 Steadymed STDY 5.49 .11 81 10 ..k
10 26 15 C D10.6 StlthGas r GASS 5.22 ... 57 27 11
44 39 57 B B 25.5 SteelDy 2.6 STLD 21.25 .06 +2 3.0m 16o
33 21 66 D .. 22.0 SteelExcel SXCL 20.50 .46 76 3 ..
42 49 48 D D19.5 SteelPartnrs SPLP 16.77 +.09 90 2 21
85 93 64 C B+ 20.5 Steelca 2.5 SCS 17.83 .30 40 275 18o
45 47 46 C C 13.0 SteinMa 2.9 SMRT 10.22 .26 7 141 14
83 76 93 C B+ 58.8 SteinerLeis STNR 57.21 .41 40 49 18o
24 22 17 A E 14.6 StellusCa 13 SCM 9.87 .15 +162 144 7k
13 20 3 E E 1.7 StemCells STEM .40 .02 79 358 ..k
33 38 14 D D18.9 StemlineThr STML 9.78 .57 +43 139 ..
55 62 72 D C+ 55.7 Stepan
1.5 SCL 49.09 +.68 +2 120 17o
22 38 4 .. E 3.6 Stereotxs STXS .95 .11 +133 183 ..o
88 79 79 A B 143 Stericycle
SRCL 141.9 1.44 36 347 32o
82 73 77 A D71.4 Steris
1.5 STE 68.09 1.03 18 524 22o
94 87 82 A B 15.3 Sterling 1.9 STL 14.75 .11 41 394 16
37 30 49 D A 9.4 SterlingCons STRL 4.75 .41 43 108 ..
77 51 79 B C+ 44.7 SteveMaden SHOO 39.35 .40 3 546 23o
84 77 88 C B 6.5 Stewrds 1.3 SSFN 6.04 +.05 98 0.1 11
66 24 83 D B 41.8 Stewart
.6 STC 39.92 .55 25 70 27o
77 56 79 C A59.9 StifelFncl
SF 54.82 .48 43 249 20
5 35 8 D E 19.4 StillwtrM
SWC 9.05 +.40 +4 1.9m 45o
18 14 53 E E 10.0 STmicro 4.5 STM 7.58 .10 40 946 28o
79 56 87 D B+ 25.2 StkBuildSup STCK 19.46 .11 67 36 31
89 78 83 A B+ 39.0 StockYard 2.3 SYBT 36.85 .14 6 31 14
1 21 1 E E 37.2 StoneEgy
SGY 5.35 +.17 +133 3.0m ..o
.. .. 20 .. D19.9 StoneHrb 13 EDI 13.02 .05 +61 51 ..k
.. .. 21 .. E 20.6 StnHrbr 15 EDF 14.09 +.01 37 50 ..k
53 77 19 A C 26.6 Stonecst 8.4 BANX 15.68 +.09 +64 33 14k
99 88 83 A A31.0 Stonegt .5 SGBK 30.68 .05 35 27 17
57 77 18 C C 15.4 StonegtMrtg SGM 8.74 .65 +111 49 38
23 12 41 D E 32.1 Stonemr 10 STON 25.60 .01 +203 648 ..
69 86 69 D B13.4 Stoneridge
SRI 12.32 .11 +369 303 14o
84 99 68 A B24.1 StoreCap 4.7 STOR 21.20 +.10 54 347 46
77 66 96 B D33.9 StrghtPathB STRP 23.26 .94 +56 270 64o
3 33 6 B E 130 Stratasys
SSYS 30.61 +2.61 +104 3.3m 24o
.. .. 39 .. E 9.2 Stratgic 6.9 SGL 8.13 .03 70 15 ..k
51 3 79 B B 14.3 StrategicHtls BEE 13.34 +.11 +4 2.7m 95o
66 95 30 B B+ 110 Strattec .7 STRT 68.21 .59 +64 23 9
51 21 83 E B16.5 StratsPrptys STRS 15.71 +.56 +663 15 82k
39 26 46 B B+ 79.8 StrayerEd STRA 55.71 .02 +86 222 14o
15 18 23 E C+ 5.0 Streamline STRM 2.62 +.04 93 4 ..o
89 75 83 A B 103 Stryker 1.4 r SYK 101.3 1.80 +12 1.2m 20o
14 17 14 D D6.6 StudentT 10 STB 4.25 ... 17 133 99o
73 35 95 C ANH SturmRu 1.5 RGR 66.05 +3.30 +380 708 51o
20 31 25 E E 46.1 SuburbP
9 SPH 36.45 .16 +24 229 22o
99 77 99 A A25.7 Sucampon SCMP.23.83 +1.59 +195 2.0m 34o
88 66 91 C B+ 30.0 Suffolk .8 SUBK 28.78 .31 +14 30 19
58 42 82 C D 9.3 Sumitom 2.1 SMFG 8.95 .01 49 910 9o
15 12 23 D D 4.8 SummerInf SUMR 2.11 +.17 +999 750 99
93 93 80 B B 13.1 SumitFn 2.6 SMMF 12.35 .15 3 6 7
57 77 62 C E 14.6 SummitH 3.8 INN 12.44 .28 +6 635 54o
74 49 84 D B29.0 SummitMat SUM 25.75 .28 +999 7.6m 99o
4 9 12 E E 56.5 SumitMd 8.7 SMLP 25.90 1.19 +16 277 ..
88 99 61 A C+ 14.3 SummitSt 3.5 SSBI 13.54 +.24 50 2 10
63 8 90 .. B+ 14.8 SumitThera SMMT 12.72 .28 42 10 ..k
D14

52-wk
6 6 6 6 6 High
73 77 77 E B 21.0
82 87 82 C C 71.4
25 47 27 B D43.7
72 81 61 B C 38.7
5 32 10 E D+24.6
26 83 10 C C 32.0
18 26 28 D B41.2
10 29 16 E E 33.5
4 26 10 E E 27.9
24 42 5 E B 8.5
35 12 20 B B11.4
76 61 88 E B1.9
14 51 14 E C 52.5
57 93 14 B D 60.0
58 60 43 D A 14.3
33 43 25 C B 40.0
.. .. .. .. .. 0.0
69 21 89 E B+ 15.5
18 24 7 E E 6.9
40 61 34 C E 18.0
84 83 81 C B45.8
58 89 31 B D+42.0
87 95 64 A C+ 14.4
14 46 8 E B+ 3.2
3 12 2 B E 7.7
4 22 12 E E 36.1
41 44 63 E D20.3
79 76 89 B C+ 23.7
80 28 99 D B+ 23.3
48 66 52 .. B+ 12.0
18 21 11 E D2.6
63 78 78 C D8.9
98 74 79 A B 41.0
80 64 79 A D27.7
86 71 86 C B 12.8
2 12 3 E E 4.9
1 21 1 E E 12.5
64 92 49 B B 29.4
5 48 1 E E 4.6
.. .. 66 .. B 12.6
77 84 76 C B 26.0
52 56 32 B D27.3
65 44 76 C B 25.9
68 77 77 E B 9.2
33 54 31 E D 2.8
21 76 15 D E 18.8
63 88 47 A E 102
96 97 75 A B 54.1
90 72 87 A B36.4
86 77 91 C C+ 6.0
64 4 99 .. B+ 10.2
34 61 24 B D+13.8
48 57 32 D D 12.9
71 71 84 B B98.2
68 79 71 B B85.3
90 84 87 A ANH
85 58 90 C B+ 32.5
35 42 15 .. C 4.2
65 61 50 A D+53.0
17 16 44 D C+ 2.1
63 10 98 .. B 4.3
73 75 82 A C 8.2
3 21 5 E E 4.8
41 54 49 C C 41.5
14 11 17 E B4.5
16 49 12 E D+16.2

Vol% Vol P
SunBancorp SNBC 20.85 +.01 50 8 99

SunComm 3.8 SUI 67.73 .01 +25 316 99o
SunHydr 1.1 SNHY 33.02 .54 +53 116 22o
SunLife
4.4 SLF 34.51 +2.05 +116 1.1m 9o
Suncoke 4.8 SXC 12.41 +.24 47 464 77o
SunCoke 14 r SXCP 16.56 .05 +13 247 9o
SuncorE 3.1 SU 28.63 +.33 +13 4.7m 14o
SunEdison SUNE 17.08 5.79 +537 74m ..o
SunedisnSmi SEMI 12.84 .13 +153 1.4m ..
Sunesis
SNSS 1.24 .09 26 2.0m ..o
SngyMblA r GOMO 4.67 .01 50 22 66
SunlinkH
SSY 1.70 +.06 +12 10 13
SunocoL 5.3 SXL 33.08 1.29 +152 2.0m 76x
Sunoco 7.1 SUN 36.25 1.82 +144 1.0m 11o
SunOpta
STKL 10.99 .06 24 212 28
Sunpower SPWR 26.09 1.48 +78 2.8m 29o
RUN
RUN 8.77 ... 0 3.6m ..k
SunshnBanc SBCP 14.41 .07 77 2 ..k
SunshnHeart SSH 2.67 .32 +173 212 ..o
Sunstone 3.6 SHO 14.03 +.01 +65 2.9m 38
Suntrust 2.2 r STI 44.42 .22 37 2.1m 13o
SuperMicro SMCI 26.87 1.04 +67 1.1m 12o
Supercom SPCB 10.99 .04 41 121 12k
SupTech
SCON 1.11 .02 50 92 ..
SuperiorDrill SDPI 1.59 .02 +80 41 19k
Superior 1.8 r SPN 17.53 +.81 +21 3.8m 24o
Superio 3.7 r SUP 19.33 +1.47 +128 198 28o
Superio 1.7 SGC 17.43 .64 76 16 20
SuprnsPhrm SUPN 18.54 .68 9 1.1m 99o
Suprvalu
SVU 9.04 .08 6 4.0m 11o
Support
SPRT 1.26 +.05 3 182 ..o
Supreme 1.5 STS 8.24 .01 49 15 13
SurgicalCare SCAI 37.11 1.48 +763 1.4m 17o
Surmodics SRDX 25.10 1.11 16 64 26o
Sussex 1.3 r SBBX 12.19 +.09 63 3 17x
SutorTchn
TOR 1.49 +.03 69 2 ..
SwiftErgy
SFY .59 .01 68 494 ..o
SwiftTrnsp SWFT 23.65 .26 36 1.5m 14o
Swisher
SWSH .55 +.02 +138 57 ..k
SwssHlv .0 SWZ 11.93 .11 64 19 ..
SykesEnt
SYKE 25.24 .17 +56 216 14o
Symntc 2.7 r SYMC 22.35 .55 20 3.0m 11
Symetra 1.8 SYA 24.47 .65 25 289 14x
SymetrySrg SSRG 8.58 +.03 53 28 ..
Synacor
SYNC 1.76 +.09 +51 74 ..
Synalloy 2.6 SYNL 11.75 +.17 19 10 9
Synaptics SYNA.75.00 1.52 16 967 13o
Synchronos SNCR.47.45 1.35 49 261 23o
SynchronyFinl SYF 34.13 .43 25 632 13o
Synergetc SURG 4.70 +.12 +16 114 22o
SynrgyPhm SGYP 8.12 .39 60 2.8m ..
SynrgyRsrcs SYRG 10.15 +.53 14 1.5m 24o
SyneronMedr ELOS 9.82 .33 +67 187 46o
Syngenta 2.4 SYT 81.62 1.49 50 228 21
Synnex
.7 SNX 76.54 1.20 18 196 11o
Synopsys
SNPS 51.07 .53 33 476 18
Synovus 1.3 r SNV 31.94 .34 48 513 20o
SyntaPh
SNTA 2.00 .06 +20 1.5m ..o
Syntel
SYNT 43.38 .37 +51 374 15o
SynthEnn SYMX 1.10 .02 57 222 ..
SyntheticBiolg SYN 3.10 .11 +10 2.3m ..k
Synutran
SYUT 6.80 +.07 +43 209 6k
Sypris 7.0 SYPR 1.15 .05 76 6 ..
Sysco
3.3 SYY 36.25 .51 +137 12m 19
SysorexGlbl SYRX 1.62 .13 +53 127 ..
Systemax
SYX 8.57 .35 48 14 ..o
T
84 86 58 A C+ 39.3 TALEduc
XRS 33.33 .71 41 251 30o
66 34 76 C B 17.3 TCFFncl 1.2 TCB 16.67 +.02 35 729 18o
54 59 42 A D17.7 TCPCap 9 r TCPC 15.36 +.09 +28 200 7o
46 41 42 B B+ 8.8 TCPIntl
TCPI 4.71 .04 44 59 13
20 55 20 B E 80.5 TCPipel 7.0 TCP 50.59 .11 +18 183 18o
77 65 74 A C 39.1 TDAmtr 1.6 AMTD 37.17 .30 +34 3.0m 25o
87 74 88 C BNH TFSFncl 1.6 r TFSL 17.07 .18 4 313 77o
71 88 54 A C 14.3 THLCred 11 TCRD 11.92 +.04 10 95 8
.. .. 38 .. E 19.5 THLCredi 7.9 TSLF 16.70 .05 +21 20 ..
15 51 3 E C 2.0 THTHtTrns THTI .50 .09 +1 8 3k
50 82 36 C C+ 9.5 TICCCap 17 r TICC 6.67 +.06 +12 344 5o
13 33 12 D D+30.1 TIMPart 1.6 TSU 13.34 .15 +26 2.4m 11
84 84 79 A C+ 71.0 TJXCos 1.2 r TJX 69.49 .69 11 2.2m 21
66 56 62 B B 20.7 TpgSpec 8.7 r TSLX 18.00 ... +124 190 9
65 59 82 D D 5.5 TSR
TSRI 4.15 .07 +36 2 41
66 24 93 D B+ 42.0 TMobileUS TMUS 40.42 .32 5 4.3m 99o
30 5 31 D C+ 24.5 T2Biosys
TTOO 14.04 .90 20 82 ..
89 99 87 B E 131 7TableaSftr DATA 99.3 4.69 +18 1.4m 99o
14 71 4 C E 27.6 TahoeRe 3.0 TAHO 8.05 +.51 27 1.1m 12
17 10 43 E C 1.3 Taitron
TAIT .98 ... +4 15 ..k
.. .. 35 .. E 18.5 TaiwanFd
TWN 15.45 .15 77 2 ..k
65 93 39 A C 25.8 TaiwSem 2.7 TSM 21.28 .33 +3 13m 10o
94 64 93 C A 32.7 TakeTwoIS TTWO 31.54 .31 +19 2.0m 17
8 41 4 B E 46.5 TALIntl
15 TAL 18.90 +.50 +124 991 5o
42 77 20 C D20.3 TalenEnrg
TLN 14.97 .36 59 1.2m 5
59 77 33 A C+ 35.0 Tallgrass 3.1 TEGP 28.40 .20 44 188 38o
58 72 45 A C 53.7 Tallgrass 5.4 TEP 43.36 .50 9 172 25o
72 38 85 B B18.2 Talmer .2 TLMR 16.75 .22 57 198 21x
45 36 33 D B18.0 TandemDiab TNDM 12.10 .46 27 145 ..o
48 60 24 B C+ 10.0 TandyLthr
TLF 7.66 .75 +999 99 10
63 97 35 B C 40.8 TangerF 3.5 SKT 32.43 .04 18 551 31o
62 88 18 A D15.1 Tangoe
r TNGO 10.35 .03 +98 315 14
90 72 99 A A 26.0 Tantech
TANH 24.76 +1.33 +19 127 38k
9 10 7 .. A2.5 TanzRy
TRX .36 +.00 62 111 ..o
22 15 33 E E 4.2 TaomHdg TAOM 3.10 .03 96 2 44
68 84 48 B C 15.9 TarenaA
TEDU 12.21 .47 51 194 26k
12 18 8 C E 74.5 TargaRes 10 NGLS 31.51 .71 +211 2.7m 19o
25 42 13 C D143 TargaRs 4.6 TRGP 76.76 1.90 +162 1.9m 45o
48 50 47 E C 3.2 Targacpt
TRGT 2.38 .02 73 21 ..
74 79 82 C B85.8 Target 2.8 r TGT 79.54 .50 +2 4.5m 17
86 98 37 A C 173 TaroPharm TARO 138.6 1.07 +39 90 12
2 25 4 E E 2.3 Taseko
TGB .50 +.04 35 172 ..
94 99 84 A D+36.0 TASER
TASR.24.45 .87 +5 2.4m 52o
8 27 5 .. D 1.1 TasmanMetals TAS .32 .00 6 56 ..
19 31 12 B E 51.8 TataMot .5 TTM 29.69 +.43 +14 2.5m 8
61 67 60 B B85.3 Taubman 3.0 r TCO 74.94 +1.16 +2 628 9o
71 83 85 C D 13.4 TaylrDvice TAYD 12.41 .34 58 0.5 24k
69 45 78 C C 21.4 TaylorMoris TMHC 19.95 +.49 +87 663 20o
.. .. 46 .. D+5.7 TCWStrat 4.2 TSI 5.26 .04 56 48 ..k
37 66 40 B E 73.7 TeConnc 2.1 TEL 61.63 .96 5 2.0m 17o
98 92 87 A A 70.27TeamHlth TMH 66.13 .93 +73 918 26o
89 91 83 C A47.6 Team
r TISI 45.58 +.78 +140 159 22o
43 5 73 E C 4.6 TearLab
TEAR 2.48 +.02 +999 1.0m ..
33 57 49 E D 71.3 TechData r TECD 57.96 .43 50 249 11
50 49 64 B C 12.6 TechTargt TTGT 9.69 1.23 +99 267 32
1 26 3 E E 23.8 TeckRes 2.7 TCK 7.38 +.37 +5 5.9m 10o
86 43 88 A B+ 15.0 Tecnoglass TGLS 12.86 +.06 +44 29 15k
74 54 84 B A22.3 TecoEne 4.1 TE 21.93 +.08 45 1.3m 20o
35 51 21 D B+ 7.8 Tecogen
TGEN 4.15 +.06 +129 9 ..

52-wk
Vol% Vol P

69 65 95 E C 5.5 TecumshPrds TECU 4.98 +.01 +999 812 ..o
13 48 9 B E 44.2 TeekayL 11 TGP 24.53 .05 +77 421 10o
25 70 12 B E 36.0 TeekayO 12 TOO 17.29 +1.24 +92 552 13o
24 77 10 D E 68.0 Teekay
6.4 TK 34.21 +2.01 +126 1.1m 46o
79 73 96 C B 7.9 TeekTnk 1.7 TNK 7.18 +.23 +59 3.1m 8o
53 51 56 A C 33.4 Tegna 2.1 TGNA 26.38 1.07 +66 4.5m 9o
59 72 37 C B 31.4 TejonRanch TRC 24.55 +.14 42 21 84
.. .. 85 .. B 39.2 TeklaHlth7.4 r HQH 36.65 .95 +35 170 ..
.. .. 55 .. C+ 21.5 TeklaHlt 6.8 THQ 19.92 .41 23 142 ..
.. .. 88 .. B 31.2 TeklaLif 7.3 r HQL 29.61 .96 +29 81 ..
.. .. 60 .. .. 20.3 TeklaW 7.0 THW 20.00 ... +149 279 99
33 25 41 D D+6.7 TelInstrmnt TIK 5.15 .05 95 0.7 ..k
60 2 88 D .. 35.4 Teladoc
TDOC 32.07 .99 34 554 ..k
56 39 86 E B+ 10.9 TelItali
2.1 TIA 10.52 .13 +164 51 24
34 44 24 B C+ 26.4 TelecmA 5.8 TEO 17.46 +.77 12 133 7o
61 39 88 D B+ 13.7 TelItalia
TI 13.30 .26 47 131 30
64 29 87 C B 4.2 TlCmSys
TSYS 3.56 .01 +2 229 17o
56 61 69 C D111 Teledyne
TDY 103.4 .31 42 116 19o
83 65 86 B B140 Teleflex 1.0 TFX 133.7 .24 26 213 23o
8 11 13 C E 21.4 Telefoni 8.9 VIV 12.29 .35 6 3.1m 11o
44 22 68 D B 16.4 Telefon 4.7 TEF 15.39 +.01 +14 1.5m 24o
41 41 53 D C+ 48.8 Telekom 2.2 TLK 43.25 +.11 +7 134 16
44 35 65 E D9.8 TeleNav r TNAV 7.07 +.12 12 182 ..o
73 77 79 E B+ 30.8 TeleDat 1.9 TDS 29.31 +.15 30 339 91o
73 73 77 C C+ 28.8 TeleTech 1.3 r TTEC 27.60 +.43 +13 104 18o
64 79 46 A C 38.9 Telus
3.3 TU 34.18 +.43 +19 296 13
.. .. 37 .. D 7.8 TempltG 4.4 GIM 6.84 .01 +23 389 ..k
.. .. 39 .. D+28.1 TmpDragn .2 TDF 22.66 .57 49 40 ..
.. .. 19 .. E 18.0 TmpltnEm 2.3 EMF 12.80 .03 +16 74 ..k
.. .. 35 .. C 13.5 Templtn 4.5 TRF 10.17 .08 10 38 ..
94 69 94 A A77.9 TempurSealy TPX 76.49 .04 11 611 27o
5 17 16 C E 47.1 Tenaris
3.5 TS 25.74 +1.97 +297 8.1m 18o
56 22 65 E B 4.8 TenaxThera TENX 3.61 .07 1 35 ..
95 92 81 B B 63.6 TenetHlthcr THC.54.19 .81 +19 2.3m 19o
3 21 6 E E 0.5 Tengasco
TGC .18 +.01 +178 89 99k
32 59 30 B D75.0 Tennant 1.3 r TNC 60.91 +.63 +31 85 23o
39 71 25 C E 65.5 Tenneco
r TEN 49.48 .33 +38 848 10o
13 32 14 B D47.0 Teradata
r TDC 30.43 5.84 +471 8.3m 12o
45 55 49 B C 21.3 Teradyne 1.3 TER 18.90 .05 +5 2.4m 14o
26 71 15 D C+ 38.1 Terex
1.1 r TEX 21.25 .05 0 2.2m 10x
7 7 16 D D 26.1 Ternium 5.9 TX 15.20 +.19 +100 437 10o
28 43 24 B D+158 TerraNi 8.9 TNH 112.8 +8.73 +71 33 10
10 2 1 .. .. 14.4 GLBL
GLBL 11.27 2.39 33 5.2m 99
15 33 18 D E 42.7 Terrafr 5.0 TERP 25.97 3.21 +243 5.9m ..o
61 41 65 B B 24.0 Terreno 3.0 TRNO 21.07 +.50 +9 133 99k
89 65 86 C A 25.8 Territrl 2.7 r TBNK 25.55 +.08 2 28 16
58 5 97 .. C+ 67.0 Tesaro
TSRO 55.05 3.48 +26 494 ..
5 51 9 E E 22.0 Tesco
2.2 TESO 8.91 .35 +61 523 99o
53 21 71 C B291 Tesla
TSLA 246.1 24.00 +336 15m ..o
87 94 93 D A104 Tesoro
1.7 TSO 101.3 +3.15 +114 4.5m 10o
33 58 24 A E 72.0 TesoroL 5.8 TLLP 49.49 +.50 +196 944 48o
8 12 24 E C 34.3 Tessco 3.5 TESS 22.80 1.01 18 41 27
82 51 74 A C+ 43.7 Tessera 2.2 TSRA 36.60 .05 9 399 13o
59 58 66 D B 27.8 TetraTe 1.2 TTEK 26.50 .04 30 295 17o
16 29 12 C B12.0 TetraTech
TTI 5.00 +.12 +64 960 17
20 4 14 .. D 6.3 TetralgPhrm TLOG 2.56 +.06 91 20 ..
68 10 98 E B 52.9 Tetraphase TTPH 41.85 4.65 +136 1.0m ..o
.. .. 31 .. D+34.9 TeucriumAgriTAGS 27.25 ... 95 0.8 ..
.. .. 40 .. B 27.8 TeucrCorn CORN 23.08 .15 67 33 ..o
.. .. 36 .. E 23.0 TeucrmSoyb SOYB 18.84 .15 30 12 ..o
.. .. 13 .. E 14.6 TeucrmSgFd CANE 8.20 .17 +113 10 ..
.. .. 36 .. C 14.1 TeucrmWht WEAT 10.14 +.07 63 41 ..o
91 72 91 B B 72.3 TevaPha 1.6 TEVA 70.43 .76 29 3.4m 12o
90 84 81 A E 63.77TexasCap TCBI 58.67 .50 14 469 19o
53 63 45 A C 60.0 TexsInst 2.7 TXN 50.25 .61 19 5.7m 18o
47 83 24 B E 242 TexPacL
.2 TPL 129.7 +.74 +31 11 22
92 75 90 B B+ 40.8 TxRoadh 1.8 TXRH.38.61 1.06 +5 679 29o
13 37 6 A E 36.2 Textain 10 TGH 17.92 +.95 +269 1.0m 5o
66 82 63 B C 46.9 Textron
.2 TXT 42.91 .35 +35 2.2m 17o
76 68 78 D C 31.2 Textura
TXTR 28.66 .17 27 88 ..o
57 3 96 E B 20.0 TGTheraptcs TGTX 16.97 .21 +66 1.0m ..
.. .. 17 .. E 12.6 ThaiFu
38 TTF 7.56 .04 41 14 ..
11 7 13 D .. 15.8 ChemoursCo
CC 11.10 +1.63 +44 7.0m 7o
88 68 96 B B+ 81.2 KraftH 2.8 KHC 79.76 .72 18 3.7m 24
26 6 17 E B 4.2 Th9Ltd
NCTY 1.26 .10 +4 51 ..k
61 3 97 E C 8.8 TherptcsMD TXMD 7.29 .18 +10 1.4m ..
22 20 11 D E 30.4 TheravncPhr TBPH 12.00 .28 +25 259 ..
48 47 36 D C 23.8 Therava 7.1 THRX 14.18 .16 42 342 ..o
92 81 80 A B 141 ThermoF .4 TMO 136.9 1.77 31 1.0m 19o
58 56 55 B C 28.3 ThermonGrp THR 23.26 .24 +77 315 17o
39 28 26 D B2.6 TheStre 5.7 TST 1.74 .02 76 19 ..k
56 26 59 C C 16.0 ThirdPtReinsrTPRE 14.33 .32 +45 419 34o
4 30 2 C E 3.1 ThomCrkgn
TC .57 +.02 16 831 3
62 48 70 C B+ 42.6 ThomReu 3.3 TRI 40.88 .31 +22 929 22o
76 92 49 B C 64.7 ThorInd 1.9 r THO 55.64 .56 55 202 14o
83 37 99 C A63.5 Thoratec
THOR 62.91 .50 +10 1.3m 47o
4 30 4 B E 54.2 ThreeDSys
DDD 13.60 +1.90 +353 12m 28o
54 4 89 .. B+ 5.4 ThrshdPh
THLD 4.21 .17 +66 976 ..o
11 5 8 E E 0.8 TianyinP
TPI .31 +.01 92 3 ..k
7 39 6 C E 51.0 Tidewat 5.3 TDW 18.78 +1.44 +6 1.2m 6
35 44 49 E .. 19.5 TierReit
TIER 17.58 +.27 31 247 ..
53 51 63 B C 110 Tiffany
1.6 TIF 93.26 1.56 16 838 23
18 16 13 E C 1.4 TigerLogic TIGR .34 +.03 +143 161 ..k
70 39 93 B B15.3 TileShop
TTS 13.66 .12 15 276 59o
28 37 12 D E 6.2 TillCapital
TIL 4.00 ... 95 0.1 ..k
34 77 29 D E 17.0 Tillys
TLYS 8.92 .17 63 69 16
93 97 69 C B11.6 Timberl 2.6 TSBK 10.92 +.07 76 1 11
9 13 10 .. B1.7 Timberln
TLR .46 ... 95 0.7 ..
25 30 40 E B+ 26.0 TimeInc 3.6 TIME 21.11 .51 +98 1.8m 15o
85 59 93 B B+ 194 TimeWar 1.6 TWC 190.2 1.28 +79 4.2m 26o
70 93 56 B D91.3 TimeWar 1.8 TWX 79.15 .65 +512 22m 17o
19 26 19 C C 46.4 Timken 3.2 TKR 32.95 ... 10 629 13o
2 16 6 C E 50.8 Timkens 2.8 TMST 19.80 +2.24 +68 1.1m 36o
1 12 2 E E 1.9 TimminsGold TGD .26 +.00 +72 548 ..
33 29 24 D C+ 8.5 TiptreeFinlA TIPT 5.86 .12 86 15 ..k
13 7 20 E B+ 15.4 Titan
.2 TWI 9.20 +.20 46 240 ..o
32 9 58 E B 17.0 TitanMach TITN 14.32 +.19 58 76 ..o
30 64 23 C C 14.3 Tivo
TIVO 9.77 .15 +5 2.1m 33
.. .. 32 .. B13.0 Templtn 7.7 TEI 10.37 .10 28 90 ..k
54 22 82 .. B27.1 TobiraThera TBRA 14.60 .67 32 42 ..k
33 41 41 E C 7.4 Tofutti
TOF 4.54 +.02 75 2 ..k
29 5 40 .. D+30.0 TokaiPharma TKAI 12.30 .59 44 77 ..k
83 93 76 B D+40.3 TollBros
TOL.37.40 .02 +10 2.1m 18
84 73 76 B A 57.2 Tompkns 3.1 TMP 53.62 .88 1 33 14x
54 9 81 .. A15.2 TonixPharm TNXP 7.81 .32 18 295 ..
64 72 79 C C 34.9 Tootsie 1.1 TR 32.26 +.01 25 62 30o
52 41 53 D B 4.7 TopImage
TISA 3.48 .10 56 12 ..k
26 34 36 E B2.3 TOPShprs TOPS 1.16 +.04 91 4 19
75 61 80 D .. 33.0 Topbuild
BLD 28.78 +.08 58 544 75
9 21 16 E E 9.9 TorMinrls TORM 5.51 .14 77 0.6 ..
43 50 98 D C+ 4.0 TorchlghtEnr TRCH 1.14 .04 81 78 ..k
82 67 83 B B+ 63.0 Torchma .9 TMK 62.18 .51 22 538 15o
46 21 65 E C+ 28.5 Tornier
TRNX 24.47 .21 23 108 ..
88 88 70 A B 70.6 Toro
1.5 TTC 68.01 .63 21 158 20
48 69 27 B D+53.5 Toronto 3.8 TD 40.26 .08 16 1.3m 9
.. .. 11 .. D27.6 Tortoise 11 NDP 15.21 .19 +78 107 ..k
.. .. 14 .. E 49.1 TortEnI 7.9 TYG 32.68 .22 +112 417 ..k
INVESTORS.COM

52-wk
Vol% Vol P

.. .. 14 .. D30.0 Tortoise 8.8 NTG 19.24 .10 +17 232 ..k
.. .. 33 .. .. 25.1 TortoisNaPip TPYP 22.26 1.65 12 13 99
.. .. 13 .. E 37.6 Tortoise 8.4 TTP 21.51 .26 +42 82 99
.. .. 24 .. E 28.8 TortPE
7.3 TPZ 22.45 .60 +310 65 ..k
19 34 30 D C 67.7 TotalSA 4.9 TOT 49.62 +.59 +58 2.2m 9o
98 96 93 A B 47.8 TotalSys .9 TSS 46.72 .82 22 794 20o
72 93 56 C B+ 35.4 Tower
TOWR 27.29 +.21 29 74 8
62 48 82 A B18.3 TowerSemi TSEM 14.21 +.28 +16 836 5o
73 78 73 B B+ 141 TowrsWa .5 r TW 127.0 1.93 33 502 21
20 7 44 E C+ 2.6 Towerstmn TWER 1.68 +.06 53 39 ..
3 2 3 .. E 7.7 TownSpo 27 CLUB 2.32 .03 61 42 ..o
97 69 88 B A NH Townbk 2.7 TOWN 18.02 .09 31 51 15
43 23 72 .. C 14.4 TownsqMedia TSQ 13.04 .01 23 25 ..
64 83 60 C D 145 Toyota 2.2 TM 128.8 +.50 +9 279 10o
50 2 90 .. B21.0 TraconPhrm TCON 11.79 1.12 +127 129 ..
92 93 88 A B96.3 Tractor .9 TSCO 91.17 2.18 +1 809 31o
50 61 45 D B8.2 TradeSt 5.4 TSRE 7.04 .06 72 8 ..k
28 26 52 E C 4.0 TransWrld TWMC 3.50 .02 +188 12 43k
77 79 94 D B9.0 Transact 4.0 r TACT 7.94 .08 +47 24 18o
1 5 7 E E 11.8 Transal
9 TAC 5.80 +.12 +32 200 99
.. .. 75 .. D+22.1 Transam 4.2 TAI 21.96 +.04 59 8 ..
37 74 20 B D58.4 Transca 4.2 TRP 37.61 +.11 +31 1.3m 14o
49 89 39 C D 10.6 Transcat
TRNS 9.17 .20 +102 9 15
88 86 88 A C+ NH 7TransDigm TDG 238.2 .46 +47 547 28o
46 19 63 E B4.9 Transenterix TRXC 3.50 +.16 +14 911 ..
16 22 7 E D 4.4 Transgenomic TBIO 1.30 .10 83 192 ..
5 21 14 E E 6.9 TransGlb 6.6 TGA 3.04 +.16 6 155 ..
17 18 2 E E 9.3 TransThgn TTHI 2.14 .06 78 49 ..
23 62 24 C E 45.0 Transmo 8.5 TLP 31.23 +.51 +218 141 18o
4 21 8 C E 39.7 Transoc
4.3 RIG 13.84 +1.50 +238 38m 3o
6 6 10 B C 29.4 Transocea 12 RIGP 11.63 .98 +457 569 5
49 36 86 D B+ 6.0 TransGasAdr TGS 4.41 +.20 26 78 25k
73 69 75 C .. 27.0 TransUnion TRU 26.57 .08 65 521 88o
60 63 83 E B18.1 TravelCt
TA 13.74 2.95 +422 1.5m 7o
84 76 70 B B 110
54 77 33 .. B18.5
13 8 13 D E 17.5
81 93 95 C D+11.5
70 86 56 B C+ 16.5
15 32 22 D E 24.1
64 35 61 B B+ 92.9
41 28 62 D C 3.7
57 15 72 E B+ 8.2
80 97 32 A C 57.7
77 74 59 B B16.6
.. .. 56 .. B 22.2
41 57 26 A E 27.8
13 14 8 B C 12.1
39 70 16 A E 79.1
Travele 2.3 r TRV 105.5 .62 22 1.5m 9o

Travelp 2.1 TVPT 14.00 +.12 2 897 29o
Travlzoo
TZOO 8.87 +.08 43 75 44o
TRC
TRR 9.42 .31 57 67 16
TrecoraRes TREC 12.83 .93 13 56 16k
Tredegar 2.6 TG 16.73 +.19 +67 151 18o
TreeHseFds THS 78.52 3.46 +231 1.5m 25o
TremorVide TRMR 2.47 .02 33 137 ..
Trevana
TRVN 6.07 .39 50 153 ..k
Trex
r TREX 39.78 +.36 +146 1.0m 25o
TRIPointe
TPH 14.23 .13 19 1.0m 19
TriContin 3.8 TY 21.19 .09 +52 97 ..
Triangl 11 TCAP 20.04 1.19 +241 333 9o
TriaglPtrl TPLM 3.93 +.47 +15 1.5m 12o
Tribune 2.2 r TRCO 44.98 2.54 +260 2.5m 9x

52-wk
Vol% Vol P

.. .. 75 .. C 17.0 UsStkSp 1.7 TOFR 16.69 .05 30 2 99
84 80 77 A C+ 50.0 Ubiqiti .5 UBNT 32.05 .43 +133 1.5m 15
72 77 76 C B 35.5 UDRINC 3.3 UDR 34.12 +.17 16 1.5m 33
40 51 50 D C 25.5 UFP Tech r UFPT 21.40 .93 78 12 20
56 62 75 D C 52.5 UILHldg 3.7 UIL 46.87 .90 65 101 20
98 97 93 A B 171 7UltaBeauty ULTA.164.8 2.21 21 630 39o
98 96 88 A B 187 UltimtSftwr ULTI 183.2 3.45 26 236 78o
32 10 74 D B10.3 UltraClean UCTT 8.04 .04 40 181 14o
1 13 2 .. E 26.8 UltraPetro
UPL 7.04 +.59 +43 4.1m 4o
69 6 99 .. A 137 Ultragenyx RARE 112.5 7.80 12 487 ..
86 77 91 E B+ 4.5 Ultralife
ULBI 4.33 .06 75 6 39
37 53 32 D C 25.7 Ultrapar 2.7 UGP 19.57 .63 +5 511 20
2 15 4 E E 3.6 Ultrpetrl
ULTR .85 .08 89 5 ..k
34 66 22 D C 27.7 Ultratech r UTEK 16.54 +.11 12 221 ..o
92 90 69 A B18.9 Umpqua 3.4 UMPQ 17.55 .21 3 1.7m 15o
94 61 95 B B+ 101 UnderArmourr UA 98.19 2.85 +12 2.4m 99o
6 6 1 E E 8.5 UniPixel
UNXL 1.22 .01 +69 323 ..o
21 21 17 E E 13.1 UnicoAmer UNAM 9.20 .11 33 2 ..k
70 88 49 C C 37.5 Unifi
UFI 30.63 +.66 +25 102 16o
65 68 66 C C+ 124 Unifirst
.1 UNF 113.4 .53 +31 88 18
59 39 80 .. B+ NH Unilever 2.7 UN 45.94 +.29 +31 3.1m 22
54 39 75 .. BNH Unilever 2.9 UL 45.94 +.11 7 781 22
8 7 3 D E 4.9 Unilife
UNIS 1.45 .11 +207 3.5m ..o
86 55 77 B A+25.0 UnionB 2.8 UBSH 24.58 .26 6 106 17
83 68 67 A B+ 29.3 UnionBa 4.1 UNB 26.39 .30 +59 3 14
40 78 25 A D124 UnionPa 2.3 UNP 93.80 1.27 +3 5.7m 16o
82 77 72 A .. 14.0 UniqueFabr UFAB 13.90 +.60 87 8 25k
52 5 97 E C+ 35.5 Uniqure
QURE 24.74 1.36 +16 290 ..
20 67 9 .. E 30.7 Unisys
UIS 14.71 .58 +54 617 5o
1 24 3 D E 66.0 Unit
UNT 17.17 +1.27 +89 1.9m 9o
42 15 69 D D 9.7 UntdSec .9 r USBI 8.75 .19 +55 14 17
.. .. 97 .. B+ 67.2 USShtOil
DNO 66.43 +.70 72 7 ..o
69 72 76 D C+ 10.2 UnitedB 4.2 UBCP 8.55 +.25 17 3 14
87 90 76 B B16.0 UnitdBc 2.3 UBOH 15.92 +.02 97 0.1 11
80 60 84 A D+43.4 UntdBnk 3.1 UBSI 40.72 .24 46 240 20o
71 63 53 C B5.7 UnitdCm .8 r UCFC 5.01 .09 75 24 18
94 91 86 B C+ 22.2 UntdCmty 1.0 UCBI 21.05 .10 62 153 17
86 95 84 D B14.3 UtdCmy 1.7 UCBA 13.78 .12 76 0.8 28
86 96 63 C B74.5 UntdContntl UAL 57.51 .60 35 3.7m 6o
69 73 59 A C+ 20.0 UnitdDv 9 r UDF 17.78 +.03 77 50 9
93 94 67 A A14.7 UntFinl 3.6 r UBNK 13.47 .07 55 57 16
94 98 89 C BNH UnitedF 2.4 r UFCS 36.51 +1.06 +98 118 12
61 52 43 B C 25.9 UtdGua 5.2 UG 19.36 .59 39 2 21
43 35 15 B C+ 28.4 UnitedI 1.5 UIHC 13.58 .79 +21 255 11o
28 68 18 B E 2.6 UntdMic 3.4 UMC 1.78 ... 62 412 8o
32 87 9 C E 83.9 UnitdNatFds UNFI 45.26 .48 45 493 15o
38 65 27 E E 18.2 UtdOnln
UNTD 11.93 .69 +35 268 20o
73 78 64 B A114 UPS
2.9 UPS 102.4 .51 29 2.0m 20o
42 96 10 A E 119 UntdRental URI 65.66 +.19 24 2.3m 8o
79 82 50 B B 5.7 USecBc
UBFO 5.06 .05 +16 8 12
.. .. 11 .. E 44.8 US12Mon
USL 21.04 .12 +915 466 ..o
.. .. 9 .. E 42.7 USBrent
BNO 17.49 .07 18 100 ..o
.. .. 20 .. D58.0 USGasFdn UGA 34.06 .57 36 35 ..o
.. .. 9 .. E 36.5 USOilFnd
USO 14.87 .16 +17 24m ..o
30 64 28 B E 124 UnitedT 2.6 UTX 98.98 +.11 14 4.2m 14o
96 97 90 A C 190 UnitdThrp UTHR 159.7 6.90 4 590 12o
94 86 89 B B+ 126 Unitedh 1.6 UNH 122.0 1.88 33 3.0m 19o
79 90 68 C A 39.0 Unitil
3.9 UTL 35.65 .11 1 43 18
87 97 72 B D 12.6 UnityBa 1.2 UNTY 9.75 ... 97 0.3 10
30 41 38 E .. 27.8 Univar
UNVR 23.42 .05 83 168 ..o
32 23 60 E C 11.2 UnvrslAmer UAM 9.10 .33 +14 265 99
84 73 91 E B 58.9 Univers 3.6 UVV 57.79 .62 +25 391 17
67 47 93 B D+55.8 UnivDisply OLED 44.66 1.42 +169 1.4m 53
45 91 28 C E 66.8 UnivElec
UEIC 50.46 1.31 +37 152 19
87 94 88 C B 64.0 UnivFor 1.3 UFPI 62.20 .39 12 106 19o
98 93 94 B B148 Univrsl
.3 UHS 142.5 1.44 +6 768 21o
99 96 95 A A31.6 UnivInsu 1.2 UVE 28.29 2.06 +176 872 11o
28 2 68 E E 6.9 UnivSecurty UUU 5.71 .29 80 3 ..k
27 72 8 E C 12.3 UnivTech 6.8 UTI 5.92 .01 +36 94 21
38 61 36 B C 29.1 UnivTru 1.3 UACL 20.81 .47 49 19 13
60 68 63 B D 57.6 Univrsl 5.3 UHT 48.74 +.12 8 49 29o
89 79 69 B B 20.9 UivstPA 4.0 UVSP 20.16 .12 39 27 13
.. .. 29 .. B18.3 USNatGas
UNL 12.58 +.02 86 2 ..
57 61 68 C C 38.2 Unum 2.1 r UNM 35.30 .22 38 894 9o
3 13 5 D E 32.5 UnivStnlss USAP 12.12 +.99 +61 91 31
22 7 12 D D+2.3 UnwiredPlnt UPIP .66 +.01 30 335 ..k
50 50 56 D C+ 12.2 UplandSoftw UPLD 7.74 .15 37 39 ..k
3 12 5 E E 1.8 UQMTech
UQM .60 .04 +240 184 ..
16 27 18 D D1.2 UrEnergy
URG .74 +.06 +4 351 ..
10 36 14 E E 3.0 UraniumEn UEC 1.32 +.07 70 683 ..o
8 43 5 .. E 3.2 UraniumRn URRE .86 +.02 87 15 ..k
25 23 42 B E 25.4 UrbanE 3.6 UE 21.94 +.31 +112 1.2m 64o
38 50 28 B D 47.3 UrbnOutfit r URBN 32.37 .29 14 1.7m 19
47 44 27 A C+ 24.3 UrstadBd 5.5 UBA 18.68 .08 50 60 16o
51 50 40 A D20.1 UrstadtBi 5.3 UBP 17.06 .14 86 0.3 14
79 69 72 B B 46.3 USBanco 2.3 r USB 45.21 .22 48 3.6m 14o
65 77 53 D B+ 40.9 USCell
USM 37.78 .12 37 48 23o
.. .. 38 .. D24.6 USEqHiV 19 HVPW 22.08 +.28 44 11 ..k
.. .. 25 .. D23.7 USNGFdn
UNG 13.46 +.12 19 5.3m ..o
91 66 91 B B+ 56.4 USPhysT 1.2 USPH 50.68 3.02 +132 140 30o
11 21 15 D C 46.6 USSteel 1.0
X 20.65 +.78 +8 10m 6o
99 96 97 A A176 USANA
USNA 156.8 19.28 +160 326 23
94 77 83 B A 31.4 USG
USG 31.19 +.58 +23 2.2m 20o
63 68 49 A E 64.0 UtahMPr 1.9 UTMD 53.67 .28 +21 5 17
10 2 20 E C 14.8 UTiWrld
UTIW 8.24 .12 19 840 ..
8 11 26 .. C 3.6 Utstarcom UTSI 1.94 +.02 +7 45 ..
13 16 16 C D 23.7 Tribune 5.2 TPUB 13.50 .87 54 149 8

95 86 70 A B+ 26.7 TricoBa 2.1 TCBK 24.74 .26 +39 117 14
59 2 98 .. B+ 29.9 Trillium
TRIL 19.11 2.03 +182 291 ..k
8 44 6 C E 33.4 Trimas
TRS 17.04 +1.01 +157 1.1m 11o
24 38 13 C C+ 34.4 TrimbleNav r TRMB 19.52 +.34 +133 4.0m 16o
.. .. 71 .. B58.9 TrimtabsF .6 TTFS 57.23 .48 11 19 ..
19 7 27 C D15.2 TrinaSol
TSL 9.49 .03 24 1.5m 16
28 75 7 .. D38.0 TrinetGrp r TNET 17.40 .19 +59 1.5m 16o
54 32 53 C B+ 23.0 Trinity 1.3 TRIB 17.46 .90 49 51 27o
59 99 24 A B50.8 Trinity
1.6 TRN 27.69 +.02 4 2.4m 7o
79 80 97 E B+ 30.47Trinseo
TSE 29.84 +2.66 +49 370 15
72 64 51 A D105 TripAdvisor TRIP 76.12 1.84 +14 2.4m 39o
67 35 83 D B26.9 TripleSMgmt r GTS 23.43 +1.87 +96 322 22o
39 34 24 A D15.7 TriVenG 12 TPVG 11.98 .31 +18 110 6k
94 92 90 B B+ 13.67TriStateCap TSC 12.77 .04 62 26 15
85 42 78 B A 16.0 TriumphBanc TBK 14.06 .04 62 32 23
41 81 30 B E 70.9 Triumph
.3 TGI 53.08 1.28 16 477 9o
18 11 8 .. D+16.6 Trivascular TRIV 5.78 .05 36 41 ..
12 41 4 B D 11.2 TrnsatlPt
TAT 3.07 +.15 39 64 5
8 10 4 E E 31.1 Tronox
9 TROX 10.83 .17 +168 1.9m ..o
40 2 88 E D 13.6 Trovagene TROV 6.60 .57 +29 974 ..
73 99 46 B D31.5 TrueBlue
TBI 25.01 .35 +1 300 13o
21 27 2 D E 25.0 Truecar
TRUE 5.54 .37 +14 2.1m 99
15 14 8 D C 5.9 TruetHrstA THST 2.27 +.02 98 0.1 ..
38 13 70 E C+ 10.8 Trupanion TRUP 8.15 .26 0 113 ..
49 44 35 B C 7.5 Trustco 4.2 TRST 6.21 .01 4 280 14
71 53 68 C B 25.6 Trstmark3.8 TRMK 24.30 .19 40 257 13o
77 77 91 C B10.5 TsakosE 2.6 TNP 9.29 +.30 47 358 8o
66 77 67 C B10.9 TTMTech
TTMI 8.22 .82 +320 3.4m 11o
32 9 48 D D 23.8 Tubemogul TUBE 13.10 .41 49 232 ..
99 93 96 A B32.2 TucowsA
r TCX 24.28 .70 +8 168 32
17 54 7 E D22.9 TuesMrn
TUES 9.94 +.11 13 552 38
62 90 48 A D25.5 TumiHldgs TUMI 20.00 +1.00 +206 1.6m 21o
37 2 37 D D+25.0 TuniuA
TOUR 16.12 .37 49 358 ..
21 39 27 C E 76.1 Tupperw 4.6 TUP 58.67 .32 24 356 12o
15 10 25 C D16.7 Turkcell 12 TKC 11.01 .10 7 265 16o
.. .. 28 .. B12.1 TurkshIn .1 TKF 9.16 +.03 64 8 ..
37 77 35 B E 4.7 TurquoiseHill TRQ 3.29 +.07 +30 4.3m 23o
6 10 15 E D 8.3 TurtleBeach HEAR 2.27 +.13 58 70 ..k
23 19 20 C C 31.2 TutorPerini TPC 20.07 .33 +1 316 10
.. .. 56 .. B25.8 TutTactMgUs TUTT 24.02 .28 56 16 99
.. .. 52 .. .. 25.8 TuttleTacMl TUTI 24.11 .03 90 5 99
45 15 62 C C 31.7 VianetA
r VNET 20.41 +.12 72 348 99
6 31 11 D D34.4 TwinDsc 2.4 TWIN 14.84 .08 12 28 14
49 77 11 B D56.0 Twitter
TWTR.27.54 .94 +20 27m 99o
43 38 42 A D11.0 TwoHarb 10 TWO 9.81 .03 +16 2.9m 10o
71 78 73 C E 9.6 TwoRivr 1.5 r TRCB 9.14 +.08 +137 12 12
49 61 37 C B+ 45.2 TycoIn 2.1 r TYC 38.33 +.05 21 2.2m 17o
96 86 89 B B 62.5
97 97 92 A B145 TylerTech
TYL.138.3 3.16 17 163 58o
93 80 80 B A 77.8
78 79 72 B B45.1 TysonFds 1.0 TSN 42.07 +.67 +13 4.7m 13o
4 30 7 B E 15.3
U
12 4 31 C D+28.2
.. .. 82 .. B 133 UbsAgFiEn FBGX 126.8 3.12 60 11 99 34 14 30 .. .. 14.0
.. .. 34 .. E 25.8 UBSAgT 8.6 BDCS 21.29 +.10 24 15 .. 69 57 80 C B 28.8
.. .. 78 .. B61.3 UBSFiEnhBig FBG 59.83 1.33 17 2 ..k 2 2 3 D D 9.7
83 72 91 D A23.2 UBSGrp 2.3 UBS 22.88 +.10 16 1.3m 17o 85 80 90 D B 112
26 24 14 D D 13.8 UCPClA
UCP 7.41 +.02 78 16 ..k 5 12 7 D B12.1
41 32 52 D C 39.8 UGI
2.6 UGI 34.95 .16 +58 1.3m 18o 5 12 9 D C 14.2
69 60 63 C A61.0 UMBFcl 1.7 r UMBF 55.09 .68 29 144 19o 99 98 97 A B NH
47 45 43 C C 10.6 UMHPrpt 7.5 UMH 9.54 +.05 58 33 .. 92 96 89 D A68.3
41 74 24 C C 26.4 USACom 11 USAC 17.97 +.36 +32 87 33o 78 99 42 A B55.2
65 25 97 D B3.5 USATechn USAT 3.24 +.06 67 79 ..o 26 77 8 D D8.2
28 65 27 D D 32.1 USA Truck USAK 19.36 .71 6 64 18 .. .. 65 .. C 29.8
4 27 6 E D+1.8 USAntimny UAMY .59 +.01 66 13 ..k 86 58 85 B B+ NH
29 12 38 E C 3.3 USAutoP
PRTS 2.20 .09 2 56 .. 65 30 70 C B10.5
.. .. 28 .. D57.8 USComdIdx USCI 43.38 .32 +29 62 .. 20 37 27 D E 146
97 76 98 A B NH USConcrete USCR 50.96 +6.19 +683 1.2m 16o 60 84 52 B D 90.9
.. .. 21 .. D21.8 USCoppIndx CPER 15.86 +.09 27 0.8 .. 31 20 28 B B+ 17.3
22 33 9 D B+ 17.5 USDPart 12 USDP 9.27 .28 +8 32 ..x 88 60 83 D A15.5
.. .. 14 .. D32.6 USDieslHtOil UHN 18.65 .25 89 0.2 .. .. .. 47 .. C 52.7
69 56 72 B D 52.4 USEcolo 1.5 ECOL 48.64 +3.22 +133 241 26o .. .. 58 .. B64.6
3 21 2 E C 4.2 US Energy USEG .70 .01 25 93 ..k .. .. 78 .. B 129
55 46 71 B B 0.7 USGeothn HTM .56 ... +108 791 4k .. .. 74 .. B+ NH
7 10 12 E D4.0 USGlbl 2.6 r GROW 2.27 .10 98 0.3 ..x .. .. 61 .. D+83.3
.. .. 63 .. B 25.2 UsGlobJets JETS 24.37 .18 +31 79 99o .. .. 51 .. E 81.3
25 20 24 C E 77.0 USLimeM .9 USLM 54.06 +.05 58 2 21 .. .. 67 .. C 95.0
22 55 7 B D73.4 USSilica 2.2 r SLCA 22.83 +1.48 4 2.0m 11o .. .. 20 .. E 142
V
VCAInc
r WOOF 57.08 1.27 +37 900 26o
VFCorp 1.7 VFC 76.05 .67 31 1.3m 24o
VOCEner 10 VOC 4.30 +.17 +217 127 3
VTTIEn 5.3 VTTI 21.17 .62 +78 170 99x
VTVT
VTVT 9.50 .50 89 141 ..k
VWRCorp
VWR 26.28 .07 67 236 22k
VaalcoEn
r EGY 1.48 +.04 45 658 ..
VailRes 2.3 MTN 109.3 .60 20 155 38o
ValeSA 3.8 VALEP 4.43 +.03 +21 15m 31
Vale
3.0 VALE 5.58 +.15 +4 30m 39o
ValeantPhar r VRX.248.4 14.12 +118 3.6m 25o
ValeroE 2.4 r VLO 65.68 +.86 19 5.1m 7o
ValeroE 2.6 VLP 45.04 +.36 +7 102 29o
Valhi
2.0 VHI 3.99 .03 64 39 19k
ValideaMLg VALX 25.66 .39 29 2 99
Validus 2.8 r VR 46.30 .90 +18 646 9o
ValleyN 4.4 VLY 10.03 .04 40 877 19o
Valmont 1.3 r VMI 112.1 ... 32 164 17o
Valspar 1.5 r VAL 82.02 .63 25 357 18
Value 4.9 r VALU 13.11 1.18 +37 4 17
VandaPhar VNDA 12.20 .21 +4 942 ..o
VangAllW 2.8 VEU 48.17 .22 35 1.2m ..o
VangTotW 2.3 VT 61.34 .39 14 413 ..o
VangCns 1.1 VCR 126.3 1.86 +82 243 ..
VangCns 1.8 VDC 131.6 .99 25 65 ..
VangDvAp 2.2 VIG 79.97 .71 +4 637 ..o
VangrdE 4.6 VWOB 76.15 .15 0 51 ..k
VangrdE 1.3 VXF 90.63 1.01 +17 236 ..o
VangEngy 2.3 VDE 96.25 +1.71 +128 1.0m ..

52-wk
Vol% Vol P

.. .. 61 .. C 141 VangExD 3.0 EDV 118.5 +1.51 55 21 ..k
.. .. 73 .. B52.0 VangFinl 1.7 VFH 50.97 .20 20 394 ..
.. .. 58 .. D42.5 VGFtseDv 2.8 VEA 40.18 .18 35 3.1m ..o
.. .. 30 .. C+ 46.5 VGFtse 2.8 VWO 37.58 .27 0 13m ..o
.. .. 61 .. B 58.5 VGFtseEur 3.1 VGK 55.60 .10 0 4.9m ..o
.. .. 54 .. B 65.5 VGFtsePa 2.5 VPL 60.21 .50 15 340 ..o
.. .. 48 .. B60.0 VGGlbR 4.1 VNQI 54.94 .43 43 211 ..
.. .. 71 .. C 111 VangGrw 1.2 VUG 109.0 1.33 +23 988 ..o
.. .. 82 .. C 146 VangHlCr .9 VHT 141.6 3.27 +10 372 ..
.. .. 57 .. C 70.7 VanHiDY 3.0 VYM 67.67 .32 9 521 ..o
.. .. 54 .. C+ 110 VangIndl 1.6 VIS 104.1 .51 +7 95 ..k
.. .. 69 .. D111 VangInfT 1.1 VGT 107.2 1.13 1 275 ..
.. .. 54 .. B 87.3 VangInt 2.7 BIV 83.99 +.17 33 225 ..
.. .. 47 .. D 100 VangLTB 4.0 BLV 89.40 +.42 27 77 ..
.. .. 67 .. D98.3 VangLgCp 1.8 VV 95.88 .78 +160 446 ..o
.. .. 44 .. D+97.7 VanLTCpB 4.5 VCLT 86.71 +.09 47 118 ..
.. .. 62 .. D 84.7 VnLTGvB 2.7 VGLT 75.86 +.63 +222 99 ..k
.. .. 38 .. D114 VangMatl 1.9 VAW 101.9 .33 +50 79 ..
.. .. 71 .. D 110 VangMCG .8 VOT 106.5 1.67 32 86 ..
.. .. 64 .. E 94.0 VangMCV 1.6 VOE 90.80 .34 +70 294 ..o
.. .. 67 .. D72.9 VGMegCa 1.9 MGC 71.19 .56 60 12 ..k
.. .. 71 .. B 87.3 VangMeg 1.3 MGK 84.69 .90 +278 464 ..k
.. .. 62 .. C 62.2 VangMeg 2.4 MGV 60.22 .28 57 22 ..k
.. .. 67 .. D+132 VangMid 1.2 VO 127.5 1.14 23 227 ..o
2 22 3 B E 31.8 Vanguar 15 r VNR 8.86 +.13 +102 1.6m 13o
.. .. 54 .. B89.3 VangREIT 3.9 VNQ 78.50 +.11 16 3.5m ..o
.. .. 67 .. D+98.8 VGRuss1 1.7 VONE 96.35 .71 47 13 99k
.. .. 73 .. C 106 VGRs1Gr 1.4 VONG 103.4 1.40 40 13 99k
.. .. 58 .. D93.1 VGRuss1 2.2 VONV 89.56 .25 2 17 99k
.. .. 67 .. D 103 VGRuss21.1 VTWO 97.08 1.34 45 37 99k
.. .. 77 .. D116 VGRus2Gr.6 VTWG 110.5 2.40 +33 18 99k
.. .. 51 .. D 91.5 VGRuss21.8 VTWV 84.87 .47 +55 7 99k
.. .. 67 .. C 99 VGRuss3 1.7 VTHR 96.39 .77 60 4 99k
.. .. 67 .. D195 VnGd50 2.0 VOO 191.2 1.47 15 1.3m ..o
.. .. 71 .. D+106 VnGd50 1.4 VOOG 104.6 1.15 +157 54 99k
.. .. 58 .. D92.3 VnGd50 2.1 VOOV 88.57 .29 47 5 99k
.. .. 75 .. C+ 107 VnGdMc4 .7 IVOG 105.7 1.41 13 9 99
.. .. 55 .. D 101 VnGdMc 1.5 IVOV 95.08 .59 18 3 99
.. .. 67 .. C 104 VnGdMc 1.2 IVOO 100.7 .98 51 7 99
.. .. 67 .. B110 VnGd60 1.0 VIOO 104.9 .88 +37 14 99k
.. .. 77 .. A116 VnGd600 .7 VIOG 112.6 1.07 +63 5 99k
.. .. 55 .. C 105 VnGd60 1.3 VIOV 98.26 .50 24 3 99k
.. .. 57 .. B81.0 VangSTB 1.4 BSV 80.01 +.05 40 644 ..
.. .. 69 .. C+ 138 VangSmC 1.0 VBK 132.2 2.00 7 154 ..o
.. .. 61 .. D+111 VangSmC 1.8 VBR 105.8 .72 31 189 ..o
.. .. 64 .. C+ 125 VangSmCp 1.4 VB 119.4 1.31 +32 627 ..o
.. .. 55 .. D 50.1 VangStTm .8 VTIP 48.41 +.03 58 78 99
.. .. 54 .. C 91.5 VangTel 2.6 VOX 85.55 .66 40 32 ..
.. .. 54 .. C+ 84.4 VngBdMk 2.7 BND 81.47 +.05 40 1.2m ..o
.. .. 62 .. D+54.3 VngrdTot 1.5 BNDX 52.97 +.25 61 271 99
.. .. 48 .. D+54.6 VGTotlIt 2.7 VXUS 49.84 .26 57 265 ..
.. .. 67 .. C+ 110 VangrdT 1.9 VTI 107.7 .92 22 2.0m ..o
.. .. 50 .. B 107 VangUtil 3.5 VPU 94.23 +.21 +48 173 ..
.. .. 61 .. C 86.8 VangValu 2.4 VTV 83.74 .35 7 1.0m ..o
1 17 1 D E 1.9 VantageDrl VTG .13 +.01 +5 4.4m 1
97 90 92 A A44.57VantivA VNTV 43.95 .06 +14 1.3m 21o
4 9 1 E E 21.7 Vapor
VPCO .75 +.05 +147 228 ..
71 63 56 B D+96.7 VarianMed r VAR 86.55 .79 46 439 20o
22 7 37 D E 38.5 VaronisSys VRNS 20.65 .54 +9 204 ..k
77 97 35 A D35.0 VscoData
VDSI.19.51 .10 59 799 13o
49 15 77 .. B+ 17.0 VascularBio VBLT 5.58 .20 90 36 ..k
99 95 93 A B40.3 VasclrSlts r VASC 37.58 .40 +9 147 40o
80 79 85 .. A25.9 VectorG 6.3 VGR 25.36 .35 6 643 37o
54 78 49 C B 49.5 Vectren 3.6 VVC 41.77 .24 +87 756 17o
51 7 77 D B+ 33.8 Vectrus
VEC 26.29 +2.80 +95 190 16
2 19 5 E D19.6 Vedanta 2.7 VEDL 8.01 +.10 3 219 8o
28 67 15 D E 38.4 VeecoInst VECO 23.85 .16 6 305 79o
84 99 45 A B33.7 VeevaSysA VEEV.25.45 .96 36 746 65
15 46 6 E E 2.1 Venaxis
APPY .40 .01 59 169 ..k
46 48 46 B B81.9 Ventas 4.7 VTR 66.99 +.56 +34 3.3m 44o
16 17 9 C D24.7 VeraBradley VRA 10.87 .14 56 271 13o
55 9 86 D B15.0 Veracyte
VCYT 10.62 .29 74 28 ..k
36 20 28 .. B12.4 Verastem VSTM 7.12 ... +28 386 ..

52-wk
Vol% Vol P

16 53 15 .. E 0.5 VistaGld
VGZ .27 .01 +277 468 ..
70 70 87 B C NH VistaOutdr r VSTO 48.35 +.18 25 217 20
65 68 61 B D110 Visteon
VC 101.1 +.10 +25 969 32o
11 3 16 E E 23.4 VitaePharm VTAE 8.91 .64 62 69 ..
30 22 29 .. D29.7 VitalTherapies VTL 18.68 .19 21 178 ..o
56 63 37 B B 49.0 VitaminShop r VSI 37.51 .01 +24 415 17o
54 47 78 D B18.7 VivintSolar VSLR 13.69 1.31 +4 1.1m ..
13 30 3 E E 4.8 Vivus
VVUS 1.17 .13 +108 2.2m ..o
78 87 47 A C+ 103 VMware r VMW 83.04 3.18 +282 5.0m 22o
.. .. 47 .. D+110 VangAll 2.6 VSS 98.27 .41 11 132 ..k
.. .. 51 .. B 88.7 VanIntC 3.2 VCIT 84.65 +.01 +11 413 ..
.. .. 62 .. B+ 66.1 VanIntT 1.6 VGIT 64.66 +.16 +6 35 ..k
.. .. 62 .. D+54.9 VnMtgB 1.5 VMBS 53.08 +.15 24 124 ..k
.. .. 58 .. D80.9 VnSTCpB 1.9 VCSH 79.34 +.02 15 522 ..k
.. .. 62 .. B 61.4 VanShTGv .6 VGSH 61.04 +.01 13 141 ..k
63 45 83 E B 13.2 Vocera
VCRA 11.37 .33 34 71 ..o
52 26 81 D B 39.5 Vodafone 4.5 VOD 37.94 .31 16 3.0m 45
95 77 95 C A14.5 VolarisAviaA VLRS 13.57 .77 +90 386 11o
37 28 38 E D+5.3 Volitionrx VNRX 3.45 +.04 47 8 ..k
28 26 35 E B13.0 VoltInfoSci r VISI 9.80 +.05 34 44 ..
51 11 99 E B21.8 VoltariCorp VLTC 7.37 .27 81 416 ..k
81 82 97 C B+ 6.7 7Vonage
r VG 6.22 .19 37 1.0m 17o
44 71 39 C D115 Vornado 2.6 VNO 95.17 .47 +8 861 45o
10 18 9 D D+18.5 Voxeljet
VJET 6.31 +.20 +69 175 ..
14 21 35 E D 11.6 VoxxIntlA r VOXX 7.92 .05 54 49 ..o
.. .. 25 .. D13.8 VoyAsia 12 IAE 10.24 .08 49 22 ..k
.. .. 21 .. E 12.9 VoyEmMkH 13 IHD 8.82 .05 8 57 ..k
87 85 82 B D+48.37VoyaFi .1 VOYA 45.35 +.06 +20 2.3m 5o
.. .. 57 .. C 12.9 VoyGlbAd 9 IGA 11.93 .17 18 45 ..k
.. .. 36 .. C 9.8 VoyaGlb 11 IGD 7.91 .06 +119 566 ..k
.. .. 29 .. D 18.4 VoyInfraIn 11 IDE 13.99 ... +20 72 ..k
.. .. 31 .. C+ 9.9 VoyIntlHi 10 IID 7.51 .08 72 8 ..k
.. .. 12 .. D11.3 VoyNatR 15 IRR 6.42 +.03 11 66 ..k
.. .. 53 .. C 5.7 VoyPrime 6.2 PPR 5.35 .06 11 338 ..x
23 41 15 E B 3.3 Vringo
VRNG .64 +.01 8 765 ..o
.. .. 10 .. E 31.1 Vs2VMdEtn TVIZ 13.21 +.36 43 0.8 ..
.. .. 2 .. D61.5 Vs2VxShtEtn TVIX 5.89 +.41 +38 9.5m ..
.. .. 11 .. E 16.2 Vs3xGold UGLD 8.28 +.16 34 103 ..
.. .. 99 .. C 199 Vs3xInvCrud DWTI 144.1 +4.36 45 1.0m 1k
.. .. 94 .. B+ 95.0 Vs3xInvGold DGLD 92.30 1.48 2 17 ..
.. .. 81 .. C 9.2 Vs2xInvNtGs DGAZ 5.57 .12 +17 13m ..k
.. .. 94 .. B91.4 Vs3xInvSilvr DSLV 71.65 .61 45 18 ..
.. .. 1 .. E 32.4 Vs3xLgCrude UWTI 1.30 .04 2 74m ..k
.. .. 6 .. C 18.8 Vs2xLgNtGs UGAZ 2.03 +.04 +17 65m 99
.. .. 6 .. E 45.6 Vs3xSilver USLV 12.97 +.09 70 187 ..
.. .. 85 .. A50.6 VSInvrsVxMed ZIV 49.40 .54 5 67 ..
.. .. 94 .. D50.1 VSInvrsVxShrt XIV 47.16 1.72 +1 18m ..
.. .. 7 .. D+60.2 VsVxShrtEtn VIIX 21.97 +.72 +30 141 ..o
20 32 14 D D+84.1 VSE
.9 VSEC 48.22 .08 19 17 13
86 50 93 D B+ 98.0 VulcanM .4 VMC 95.30 2.13 +45 1.3m 85o
11 13 16 .. D7.6 Vuzix
VUZI 4.77 .28 +27 145 ..
4 21 5 E D+15.1 WTOffsh 10 WTI 3.69 +.49 +131 2.8m ..o

.. .. 52 .. D 25.3 WbiLgCp .3 WBIL 23.90 .25 4 10 ..
.. .. 55 .. D 26.3 WbiLCpT .9 WBIF 24.23 .29 10 10 ..
.. .. 42 .. D25.3 WbiLgCp 1.5 WBIG 23.21 .38 +18 17 ..
.. .. 52 .. D26.6 WbiLgCp 5.1 WBIE 24.62 .26 24 10 ..
.. .. 42 .. C+ 26.5 WbiSdTa .2 WBIA 23.75 .29 21 9 ..
.. .. 45 .. E 25.3 WbiSdTa .2 WBID 23.29 .39 22 7 ..
.. .. 59 .. D+25.6 WbiSdTa .4 WBIB 24.67 .33 11 8 ..
.. .. 52 .. D+25.4 WbiSdTa 1.8 WBIC 23.66 .30 2 16 ..
.. .. 62 .. E 26.4 WbiTcIn .8 WBII 25.34 ... +24 40 ..
94 80 91 B A26.07WCIComun WCIC 24.17 .38 32 152 18
83 75 85 B ANH WD40 1.7 WDFC 91.07 +.24 +1 72 30o
65 72 36 A C 119 WEX
WEX 100.4 1.51 41 214 20o
.. .. 29 .. D+8.5 WFAdvGlb 10 EOD 6.73 .08 +10 206 ..
.. .. 34 .. E 9.4 WFAdvInc 10 EAD 8.09 .05 33 121 ..
.. .. 32 .. D14.8 WFAdvMlt 9 ERC 12.41 .04 +30 132 ..
.. .. 32 .. D14.0 WFAdvUti 7.8 ERH 11.51 .04 72 8 ..k
31 2 65 .. D+11.7 WLRoss
WLRH 10.29 +.04 65 15 ..k
90 72 94 A A NH WNSHldgs r WNS 29.89 .91 +5 242 16o
18 50 1 D E 38.0 WPCSIntl WPCS 1.19 .14 46 283 ..
33 42 34 A D73.9 WPCarey 6.3 WPC 60.55 +.52 1 434 40o
26 21 34 D B+ 13.4 VER
11 VER 8.73 +.06 +60 10m .. 23 15 20 B C 19.7 WPGlim 7.6 WPG 13.14 .13 8 1.5m 34o
72 55 79 D D 4.4 Vericel
VCEL 3.43 .02 40 28 ..k 2 16 5 D E 26.8 WPXEnergy WPX 8.34 +.96 +114 17m ..o
62 73 41 B D 39.3 Verifone
PAY 32.50 .46 38 837 18 93 62 84 A B+ 29.1 WSFSFl .7 r WSFS 28.35 +.12 +22 120 16
68 60 57 A E 66.5 VerintSys VRNT 56.99 .75 +51 549 17 46 89 37 C E 8.0 WSII
2.7 WSCI 5.84 .01 53 2 12
92 88 88 .. A 71.8 Verisign
VRSN 70.62 .45 +9 976 24o 79 97 68 B B+ 15.2 Wabash
r WNC 13.69 .05 0 1.2m 13o
94 93 85 A D+79.97Verisk
r VRSK 76.60 1.39 +2 963 28o 70 70 83 C C 133 Wabco
r WBC 122.9 +.23 39 293 21o
96 99 83 B B 18.07VeritexHdg VBTX 16.20 .43 73 7 23 87 92 77 A B 105 Wabtec .3 WAB 98.33 1.49 37 314 25o
22 11 31 D C 54.5 Veritiv
VRTV 36.49 +.22 42 54 ..k 43 58 37 B D 57.3 WaddllR 3.9 WDR 44.40 .35 61 272 12o
55 85 41 A E 51.7 Verizon 4.7 VZ 46.63 .01 34 10m 12o 5 2 2 D E 5.9 WafergnBio WGBS 1.58 +.02 +233 126 ..
8 22 11 C E 65.4 Vermilion 5.8 VET 34.85 +1.57 +84 115 22 75 88 40 A B65.6 Wagewrks WAGE 48.29 .98 +50 378 46o
59 17 78 E B 2.6 Vermillion VRML 1.95 .02 39 28 .. 37 54 35 C C 91.0 WalMart 2.7 WMT 72.79 .72 13 6.4m 14
48 77 33 D B 7.8 Versar
VSR 3.11 .17 +97 28 .. 99 88 93 A A+97.3 Walgrens 1.5 WBA 93.73 2.95 5 3.4m 25o
60 10 79 .. A24.0 Versartis VSAR 19.06 .21 +3 250 .. 88 91 93 A D+28.27WalkrDunlp WD 23.37 +.11 +21 450 10o
6 9 1 .. E 3.8 Verso
VRS .32 .09 +999 2.3m ..k 87 88 80 A B122 WaltDis 1.2 DIS.108.6 1.98 +695 57m 22o
6 21 4 D E 9.5 VertexEnrg VTNR 1.76 +.01 65 43 .. 58 56 57 C A 29.3 WaltrInvMgt WAC 19.40 1.27 9 217 5
76 32 92 E B+ 143 VertexPhar VRTX 139.4 1.78 +2 1.6m ..o
2 9 2 D D+7.0 WarrenRes WRES .45 +.00 50 680 ..o
15 11 32 E B10.4 VestinRlty VRTA 3.61 +.01 90 0.4 ..k 44 41 56 D B 30.2 Washing 4.5 WRE 26.48 .05 56 272 56o
38 76 9 A E 82.7 ViacomA 3.6 VIA 44.77 6.90 +999 743 7 83 74 77 B B42.3 WashTr 3.4 WASH 39.67 .43 62 17 15
35 76 9 A E 82.5 ViacomB 3.6 VIAB 44.10 7.31 +970 32m 7o
86 89 81 C B 29.6 Viad
1.4 VVI 28.91 .08 +19 79 14o
74 77 64 C C 68.8 Viasat
VSAT 61.26 1.15 +15 254 38
38 48 26 C E 8.1 VIAV
VIAV 6.12 .17 +1 5.1m 11
20 32 8 D E 1.6 Vical
VICL .64 +.02 77 333 ..o
31 45 19 D C 6.1 ViconInd
VII 1.28 ... 31 9 ..
37 77 41 E E 17.7 Vicor
VICR 10.95 +.18 3 75 99
.. .. 55 .. C 28.1 VidentCo 1.6 VUSE 26.37 .14 +29 70 ..
.. .. 36 .. D 26.2 VidentIn 1.9 VIDI 22.30 .14 +51 72 ..
54 27 77 E B 13.5 Videocon
VDTH 12.16 .35 60 69 ..
19 7 12 E C 5.7 Viggle
VGGL 1.53 .07 34 477 ..
41 77 10 .. E 10.2 VikingTher VKTX 5.89 .21 75 8 ..k
47 67 32 E B 29.5 VillageBnk VBFC 18.08 1.69 +700 5 1k
54 75 60 D C 34.6 VillgM 3.5 r VLGEA 28.60 .09 26 21 15
82 63 97 B D16.5 Vimicro
VIMC 10.75 .04 71 191 37
32 46 46 E C 9.1 VimpelC
.4 VIP 5.43 .41 +129 4.5m ..o
19 34 21 D E 42.9 VinaCnc 1.9 VCO 31.58 +.07 59 3 16k
49 97 2 A E 39.1 VinceHdg VNCE 9.19 .03 47 312 9
6 36 7 E D 5.6 ViolinMmry VMEM 2.32 +.21 +66 2.2m ..
30 69 11 A E 32.8 ViperEn 6.2 VNOM 14.29 .36 +79 82 32
79 77 36 A C 30.7 VipshpHldgs VIPS 22.00 +.35 +37 11m 55
43 37 49 D D+3.9 Virco
VIRC 2.55 +.01 68 5 25
90 80 86 B B 45.47VirginAmer VA 34.88 .24 +38 1.1m 10o
24 54 10 D D 16.1 Virnetx
VHC 4.55 +.06 54 137 ..
37 74 35 .. E 24.8 VirtuFinl
VIRT 20.23 .53 +22 540 11o
21 21 13 E E 5.2 VirtualSc
VSCP 2.40 +.03 +63 5 ..k
.. .. 40 .. B 17.7 VirtusGl 12 VGI 15.55 .23
27 23 18 A B 227 VirtusI 1.5 r VRTS 122.1 .73
.. .. 34 .. C 5.0 VirtusTota 9 DCA 4.23 .04
97 93 93 B B 53.07Virtusa
VRTU 48.94 .23
95 95 87 A B 76.97Visa
.7 r V.73.58 1.40
11 25 18 D D16.3 VishayI 2.3 VSH 10.61 .24
20 19 24 D C+ 18.0 VishayPrec r VPG 12.89 .42
15 13 42 E C 19.9 VisionChina VISN 11.03 .16
+7 42 ..
49 62 12
32 47 ..
+90 304 29o
+11 7.7m 28o
3 1.8m 12o
+7 48 19
94 5 ..
96 87 82 A A17.9
76 65 72 B B+ 51.1
73 71 70 C A55.9
85 79 82 A B+ 137
96 91 74 C B+ 13.3
89 92 86 B B131
58 49 43 D A65.8
21 32 28 E B11.5
8 19 1 .. E 1.4
75 17 95 E A40.5
48 50 43 C E 14.6
58 67 69 B D 20.3
.. .. 52 .. B26.1
.. .. 69 .. B 40.8
13 59 14 D D24.0
93 73 93 A B+ 25.9
79 71 57 A B50.5
83 76 86 B D+41.3
46 46 27 D B26.1
5 18 3 .. E 29.8
68 82 56 B B 38.5
42 54 45 D B 51.9
77 45 90 C B 95.1
71 75 68 C C 20.6
79 69 75 B B 58.8
58 66 66 D D11.7
61 85 70 C C 33.4
74 67 66 A E 36.1
36 50 38 B E 19.1
21 54 17 C E 86.9
93 88 85 A B 21.0
50 92 33 .. C 36.0
29 38 39 D B13.7
74 70 89 C C+ 61.7
WashFir 1.2 WFBI 17.32 .06 83 1 14

WasteCo 1.0 WCN 49.69 .34 38 360 24x
WsteMg 3.0 WM 50.98 .62 8 1.8m 19o
Waters
WAT 131.5 3.60 34 309 22o
Watrst 1.5 r WSBF 13.14 .02 58 51 27o
Watsco 2.2 WSO 127.1 1.71 36 166 26o
WttsWtr 1.2 WTS 55.07 +.29 +7 188 22o
WasPC 1.4 WPP 8.84 +.08 +55 173 ..o
WaveSys WAVX .16 .01 20 385 ..
WayfairA
W 37.15 2.42 +4 697 ..
WySvg 2.9 WAYN 12.60 .01 97 0.1 14k
WaysdT 3.8 WSTG 17.70 .75 2 5 14x
WbiTcHi 1.6 WBIH 24.35 .18 +40 45 ..
WcBMFG .6 AADR 39.79 .28 +17 2 ..
Weatherford WFT 10.81 +.72 +15 13m 21o
Web.comr WWWW 24.38 .20 +43 737 10o
WebMD WBMD 43.22 .56 7 256 37o
Webster 2.4 WBS 38.62 .73 40 466 18x
WeiboA
WB 14.13 +.26 76 240 99
WghtWatchr WTW 5.06 +.60 +275 5.2m 4o
Weingar 4.0 WRI 34.70 .14 +28 1.2m 16o
WeisMrk 2.8 WMK 42.71 +.06 +8 41 20
WellcareHlth WCG 86.89 2.27 +13 426 30o
Wellesl .6 WEBK 19.30 .47 64 0.8 22
WellsFa 2.6 WFC 57.53 .12 16 13m 13o
Wendy's 2.2 r WEN 9.96 .15 +18 7.2m 31o
WermerE .7 WERN 28.64 .25 +8 723 18o
Wesbanc 2.8 WSBC 32.66 .02 34 69 13o
WescoAir WAIR 14.29 .08 +14 316 12
WescoIntl r WCC 58.20 .43 +6 630 12o
WestBnc3.3 WTBA 19.41 .21 24 12 14
WestCo 3.4 WSTC 26.84 +.40 +57 783 8o
WstMarin WMAR 9.03 .25 15 39 37o
WestPha .7 WST 59.81 .89 42 270 33o

52-wk
Vol% Vol P

62 44 74 B D52.4 Wstam 3.1 r WABC 48.73 .62 22 147 21
55 61 52 C A44.0 WestarE 3.9 WR 37.22 .01 +49 1.6m 16o
93 77 77 D A 18.6 WestbryBnc r WBB 17.45 +.14 +35 5 60
14 2 23 E C 2.0 Westell
WSTL 1.14 .05 43 60 ..
94 85 91 A C 35.27WstrnAllinc WAL 33.83 .36 55 331 19o
.. .. 34 .. D17.3 WstAssH 8.9 HYI 14.80 .16 +106 165 ..k
.. .. 49 .. E 14.1 WstnAsst 5.2 PAI 13.26 +.02 27 12 ..
.. .. 44 .. B12.1 WstAsIn 3.4 WIA 11.11 .05 +22 70 ..
.. .. 44 .. D12.2 WstAsIn 3.6 WIW 11.05 ... 8 80 ..
36 32 65 B E 15.3 WstrnAs 20 WMC 13.38 +.24 +35 891 5o
.. .. 34 .. D15.2 WestAst 8.4 WEA 12.93 .10 20 31 ..
10 27 11 .. D 0.8 WestrnCoppr WRN .37 +.01 80 3 ..k
28 48 26 C B114 Western 2.4 r WDC 84.19 .50 21 2.0m 10o
65 89 36 A C+ 66.2 WstrGas 2.6 WGP 55.59 .92 32 161 51o
24 22 17 B D+78.9 Western 5.5 WES 54.36 .65 +85 652 31o
82 90 83 C B+ 51.37WstrnR 2.8 r WNR 48.35 +3.09 +94 2.6m 8o
39 69 20 A D+36.5 WestrnR 6.1 WNRL 23.91 .25 3 121 17o
67 53 76 B B 22.8 WestrnU 3.0 r WU 20.37 +.04 +78 9.7m 12o
72 76 57 C C+ 8.0 Westfld 1.6 WFD 7.35 .07 55 15 22
60 83 36 A C 98.4 Westlak 1.0 r WLK 65.46 .75 +27 755 11o
24 37 24 B C 34.3 WestlkC 5.6 WLKP 20.66 .34 +23 99 1o
8 47 2 .. E 45.2 Westmrlnd WLB 12.38 +.13 +94 670 ..o
3 3 13 E E 13.9 Westmor10 WMLP 7.67 +.51 83 0.8 ..
25 36 26 C C+ 33.0 Westpac 5.9 WBK 24.40 .91 2 227 12k
9 43 7 E B15.9 Westport WPRT 3.68 .05 48 205 ..o
.. .. 33 .. B12.9 WAtEMkt 8.0 EMD 10.47 .09 +68 253 ..k
16 2 45 .. .. 66.4 Westrck 2.4 r WRK 61.74 1.01 +44 2.5m 99o
79 79 57 A C 68.1 WtwdHd 3.4 WHG 59.52 +.12 +95 28 10
65 69 45 C C 31.3 Weyco 2.9 WEYS 27.16 .77 56 6 15
40 49 37 C B 37.0 Weyerha 3.8 r WY 30.66 .13 19 2.8m 29o
49 28 79 C B+ 59.1 WGLHld 3.4 r WGL 55.21 .33 13 238 33o
8 2 7 D E 5.2 Wheeler 10 WHLR 1.92 ... 23 54 ..k
54 63 43 B C 217 Whirlpo 2.1 WHR 170.5 3.32 10 898 14o
67 36 81 C B727 WhiteMt .1 WTM 725.0 +8.45 +39 16 20
68 68 59 A D+14.7 WhiteHrs 10 WHF 12.94 +1.09 +108 77 9
42 54 31 C C 16.4 Whitest 8.7 WSR 13.05 +.06 +40 306 68o
93 83 95 A C 52.57WhitwFdsWWAV 50.61 1.55 +67 2.6m 50
1 22 3 D E 92.9 WhitigPetro WLL 18.99 +1.29 +73 13m 12o
1 21 1 .. E 11.7 WhitingUs2.6 WHZ 1.89 .03 +26 246 ..
43 83 18 B C 57.6 WholeFo 1.5 WFM 34.84 .54 +25 6.0m 20o
46 54 16 A C 4.0
69 34 90 D B2.3
33 62 28 B D65.5
35 62 27 B D 64.9
91 98 91 A C 8.1
1 20 1 E E 11.6
45 57 21 A D18.9
58 10 72 B B26.8
21 16 41 C E 61.4
20 32 19 A E 62.9
WiLan 7.6 WILN 2.11 .04

Widepoint WYY 1.79 .08
WileyJo 2.3 JWA 51.72 .55
WileyJo 2.3 JWB 51.12 1.42
WllmVlyVn WVVI 7.41 .02
Willbros
WG .91 +.10
WilldanGrp WLDN 10.45 .05
WmLyonHms WLH 23.44 .04
William 4.9 WMB 48.53 .63
Williams 8.3 WPZ 40.75 .51
83 73 85 B B 86.4
68 65 71 B B 50.0
7 14 18 D E 23.5
81 62 84 A D 13.0
.. .. 64 .. D 29.3
.. .. 58 .. D+50.0
5 13 4 C E 17.5
45 23 70 .. .. 36.0
91 94 91 A C 107
66 65 60 B C 26.4
49 29 70 B D16.0
91 81 84 B B55.8
69 56 69 A C 14.2
8 34 16 C E 3.3
55 59 63 C B+ 58.0
.. .. 24 .. E 54.1
.. .. 40 .. D+49.9
.. .. 32 .. C 74.2
.. .. 31 .. E 21.2
.. .. 29 .. D64.8
.. .. 52 .. D 47.7
.. .. 55 .. B51.8
.. .. 77 .. D+29.2
.. .. 23 .. E 19.6
.. .. 61 .. B26.4
.. .. 29 .. D20.2
.. .. 22 .. E 32.5
.. .. 42 .. E 49.0
.. .. 54 .. D55.7
.. .. 47 .. E 78.1
.. .. 36 .. E 20.5
.. .. 45 .. E 78.7
.. .. 27 .. D+28.3
.. .. 29 .. E 47.3
.. .. 28 .. D27.3
.. .. 50 .. E 62.7
.. .. 62 .. B24.9
.. .. 73 .. C+ 61.9
.. .. 79 .. B68.7
.. .. 75 .. C 32.6
.. .. 42 .. B54.5
.. .. 40 .. D31.7
.. .. 38 .. E 20.8
.. .. 16 .. E 22.7
.. .. 44 .. C+ 46.0
.. .. 38 .. D 49.8
.. .. 63 .. .. 24.9
.. .. 45 .. E 23.6
.. .. 48 .. C 25.4
.. .. 64 .. A21.6
.. .. 75 .. B28.5
.. .. 50 .. D+53.2
.. .. 61 .. D 63.2
.. .. 57 .. C 64.7
96 87 97 A B26.2
.. .. 84 .. B60.6
.. .. 85 .. B37.3
.. .. 65 .. C 30.7
.. .. 70 .. B 26.9
.. .. 91 .. A+36.2
.. .. 75 .. D+30.3
.. .. 77 .. D+31.6
.. .. 86 .. B+ 31.1
.. .. 78 .. B57.6
.. .. 31 .. E 24.8
.. .. 57 .. C+ 75.7
.. .. 71 .. C 71.9
.. .. 44 .. E 50.0
.. .. 57 .. C+ 87.3
.. .. 50 .. B 73.0
.. .. 63 .. .. 25.2
.. .. 57 .. C 76.3
.. .. 51 .. B+ 28.1
.. .. 65 .. B+ 32.3
.. .. 55 .. E 30.5
.. .. 56 .. .. 50.4
Wingstop WING 31.45 +.19 +20 757 99

Winmark .3 WINA 101.5 1.18 0 10 23
Winneba 1.6 WGO 21.98 .44 49 268 13o
Winthrop 4.4 FUR 14.81 .01 +235 467 ..k
Wintrust .8 WTFC 53.86 .25 47 148 17
Wipro
1.5 WIT 12.52 .13 26 321 21o
WirlssTel
WTT 1.89 +.02 +374 112 18k
WiscEne 3.4 WEC 49.25 +.58 19 1.9m 18o
WTEmHY 5.3 DEM 39.03 .36 3 251 ..o
WTAsia 2.3 ALD 44.19 .27 82 0.9 ..k
WTAsiaPc 3.5 AXJL 61.71 1.03 50 2 ..
WTA/NZ 2.9 AUNZ 16.93 .07 71 2 ..k
WTAustr 4.7 AUSE 48.86 1.24 3 6 ..
WTBrUs 1.5 AGND 44.49 .01 74 3 ..
WTBrUs 1.5 AGZD 48.56 .44 61 4 ..
WTBlmUsDlr USDU 28.86 .03 73 57 ..
WTBrzReal BZF 13.68 .16 +361 33 ..
WTChin
.4 CYB 25.67 .08 21 22 ..
WTCmdtyCur CCX 15.87 ... 93 0.1 ..k
WTComCn4.8 CCXE 22.91 .34 95 0.1 ..
WTDefaE 4.1 DTH 42.69 .17 29 24 ..
WTDiefa 3.3 DWM 51.77 .13 +17 48 ..
WTDivEx 3.3 DTN 73.11 .15 15 48 ..
WTEmCurr CEW 17.45 +.03 18 9 ..
WTEMCB5.1 EMCB 70.30 .42 26 4 ..k
WtEMDv 2.6 DGRE 21.79 .08 19 10 ..
WsdtrEm 5.5 ELD 37.17 .08 40 47 ..
WtEMCn 2.3 EMCG 22.00 +.15 71 0.6 ..
WTEqIn 3.3 DHS 59.34 .10 20 43 ..
WTEuroD2.3 EUDG 23.65 .12 79 0.9 ..
WTEurSC 2.6 DFE 58.50 .03 69 52 ..o
WisTrErH 2.3 HEDJ 65.22 .04 38 3.0m ..o
WtGrmH 2.4 DXGE 29.86 .03 74 66 ..
WTGlX 2.0 DNL 49.05 .39 +122 11 ..
WTGlXUs 4.6 DRW 28.21 .24 75 3 ..
WTGlXUs 3.7 DBU 17.33 .21 37 3 ..
WTGlbNa 5.3 GNAT 13.89 .02 71 3 ..
WTGlbRl 3.1 RRF 40.77 .61 93 2 ..k
WTEurEq 4.0 DEW 43.00 .25 74 5 ..
WTGlXU .3 DXUS 24.62 .10 88 0.3 99
WTHiYd 3.9 HYND 21.10 .51 94 0.4 ..
WtHiYlB 3.6 HYZD 23.45 .10 91 1 ..
WTIndRupee ICN 21.31 .04 +403 31 ..k
WTIntlHe 1.8 IHDG 27.59 .17 80 48 ..
WTIntLC 3.5 DOL 48.54 .17 31 31 ..
WTIntMC 2.6 DIM 59.31 .12 72 3 ..
WTIntSC 2.8 DLS 60.17 .24 36 72 ..
Wisdmtr 1.3 WETF 24.66 .80 24 2.5m 56o
WTJapH 1.2 DXJ 57.46 .18 23 3.8m ..o
WTJpnHg .8 DXJS 36.91 .27 45 33 ..o
WTJpHgC 1.9 DXJC 28.01 +.08 83 0.5 ..
WtJpHgDvGr JHDG 26.60 .08 +939 79 99
WTJpHdgH.6 DXJH 35.61 .52 +49 10 ..
WTJpHg 1.4 DXJR 28.62 .48 +117 11 ..
WTJpHd 1.8 DXJT 29.95 +.18 60 0.2 ..
WTJpHdg .9 DXJF 30.48 .25 +139 69 ..
WTJpnSC 1.2 DFJ 56.98 .27 18 30 ..o
WTKore .8 DXKW 19.53 .01 86 2 ..
WTLgCDv 2.6 DLN 72.53 .32 57 48 ..o
WTLgCpV 1.4 EZY 66.41 .54 81 0.5 ..
WTMngdFut WDTI 41.18 .04 16 21 ..
WTMdCDv 2.5 DON 83.07 .45 19 63 ..
WTSmCDv 2.9 DES 68.13 .22 2 57 ..o
WtStgDlrUsE USSD 24.77 .34 73 0.4 99
WTTotDv 2.6 DTD 73.02 .38 72 8 ..
WTUKHE 3.7 DXPS 25.26 +.06 39 5 ..
WtUsDG 1.9 DGRW 30.95 .22 52 49 ..
WTUsSm 2.3 DGRS 28.35 .08 21 5 ..
WTWest 4.0 UBND 49.80 .02 64 1 99
60
20
44
86
61 4o
572 ..k
130 15
0.2 15
D15

52-wk

Vol% Vol P
6 6 6 6 6 High
.. .. 72 .. D+27.2
.. .. 61 .. C 24.4
58 30 81 D C+ 28.6
96 99 75 C B26.8
60 51 52 C C 35.2
49 64 53 C C+ 56.6
18 45 19 D C 42.7
60 54 38 D B+ 97.4
59 15 77 E A16.5
44 90 8 B D96.2
26 50 26 D D58.5
23 25 20 A D+21.3
86 77 98 D A NH
33 48 28 B C 41.7
22 38 5 .. E 13.0
62 66 70 B D 123
34 7 46 E D 32.7
.. .. 42 .. D50.0
.. .. 32 .. C 25.1
.. .. 61 .. B 74.0
.. .. 61 .. D 98.3
.. .. 54 .. D 100
.. .. 61 .. B76.5
.. .. 28 .. D50.3
85 85 77 B C+ 24.3
.. .. 69 .. D25.0
.. .. 29 .. D12.8
.. .. 23 .. E 9.4
.. .. 53 .. D+10.2
.. .. 66 .. C 14.4
.. .. 50 .. C 17.4
.. .. 30 .. E 12.9
.. .. 32 .. E 6.1
.. .. 33 .. D5.7
.. .. 37 .. D7.9
.. .. 53 .. D15.9
.. .. 29 .. E 18.4
.. .. 62 .. B 24.7
.. .. 51 .. B+ 21.9
.. .. 40 .. E 19.0
.. .. 30 .. E 11.1
96 86 75 A B46.1
65 87 53 C D12.6
49 72 37 B E 261
60 93 50 A E 94.4
23 34 12 .. B213
WTEurH 6.6 EUSC 26.48 ... 65 35 99

WTIndia
.7 EPI 22.19 .10 +12 5.7m ..o
Wix.com
WIX 21.71 1.16 +157 645 ..o
Wolverine WBKC 25.50 .00 47 0.9 20k
Wolveri .9 WWW 28.07 .20 8 696 17o
Woodwrd.8 r WWD 48.13 +.14 32 303 18o
WooriB 4.3 WF 24.40 +.22 78 2 12k
Workday WDAY 81.92 1.48 44 768 ..
WorkivaA
WK 14.98 +.20 +120 234 ..o
WrldAccpt WRLD 51.34 .09 40 192 4o
WorldFue .6 r INT 40.56 +.09 +67 781 12o
WorldPt 8.0 WPT 14.91 .15 +88 60 15k
WrldWrs 2.2 WWE 21.92 1.09 +114 1.2m 99o
Worthin 2.8 WOR 27.50 +.13 3 367 13o
WowoLtd WOWO 4.85 +.28 56 35 ..k
WPP 2.6 WPPGY 113.0 2.28 +36 84 16
WrightMed WMGI 25.40 .37 35 391 ..o
WTIntD 4.3 DOO 43.22 .12 +119 81 ..
WisdTrM 6.1 GULF 19.46 .09 +54 13 ..
WTErn500 1.8 EPS 71.34 .71 +17 4 ..
WTMCEr 1.2 EZM 93.54 .68 +8 24 ..
WTSCEr 1.1 EES 80.42 .22 9 10 ..
WTTotEr 1.8 EXT 73.46 .65 88 0.4 ..
WTESCDv 3.1 DGS 39.60 .24 25 98 ..o
WashFd 2.2 WAFD 23.32 .14 +6 609 14o
WMtDOp 10 DMO 24.78 +.12 +126 66 ..
WAstGlb 11 EHI 10.02 .01 +81 184 ..k
WstAstH 11 HIX 7.03 .08 28 195 ..
WstnAsI 4.9 SBI 9.71 +.05 44 12 ..k
WAMMu 5.6 MMU 13.99 .02 19 86 ..k
WstAVari 5.3 GFY 16.28 .04 +68 25 ..
WtAsWw 8.3 SBW 10.48 .05 +23 50 ..
WAHiInOp 8.5 HIO 4.94 .02 +52 415 ..
WstAMgd 8.6 MHY 4.79 .04 +13 129 ..k
WstAMun 4.8 MHF 7.06 .04 +23 55 ..
WAMuPt 5.8 MNP 15.02 +.10 13 18 ..k
WstAEMD 8.7 ESD 14.54 .03 +29 187 ..
WAMunD 4.3 MTT 23.42 +.01 19 19 ..k
WAsDfOp 5.8 IGI 20.60 .07 43 13 ..k
WsADfOp 8.1 GDO 16.72 .05 42 23 ..
WAGlobP 9 GDF 8.79 .03 22 28 ..k
WuXiPharm WX 41.76 ... 74 155 21
WVSFncl 1.4 WVFC 11.27 .02 88 0.3 17x
Graingr 2.1 r GWW 226.1 .98 26 438 18x
Wyndhm 2.1 WYN 79.18 .52 +88 2.1m 16o
Wynn 2.0 WYNN 100.7 .57 30 1.8m 21o
30 29 42 C C 24.4
74 75 44 C B 6.9
20 15 18 .. C 23.5
64 15 80 D B+ 9.6
30 35 61 .. C+ 18.9
22 32 30 D C 14.4
55 33 63 B D48.7
20 20 36 E D4.2
79 45 80 C B 39.6
11 29 1 E E 6.0
65 11 95 C B 25.5
45 64 34 D C 7.8
50 5 98 E B+ 5.1
46 35 72 D C 14.3
32 48 38 C C+ 39.2
XGTech
XGTI 1.66 +.02 20 80 ..k
XOGrp
XOXO 14.80 .48 0 164 43
XPOLogstc XPO 42.32 2.06 +480 6.1m ..o
XTLBiopharm XTLB 1.87 ... 90 0.5 ..k
Xactly
XTLY 7.56 +.40 72 78 ..k
Xbiotech
XBIT 14.59 1.24 +55 238 ..k
XELB
XELB 8.99 +.24 1 46 99k
XcelEne 3.7 XEL 34.83 +.41 +32 3.9m 17o
XcerraCorp XCRA 6.22 +.04 56 216 9o
Xencor
XNCR 20.28 1.66 9 236 ..o
XeniaHo 4.6 XHR 19.92 .17 38 922 99
Xenith
XBKS 6.00 ... 92 1 23
Xenon
XENE 10.07 .27 69 19 19k
XenoPort
XNPT 6.75 .97 +161 1.3m ..o
XeriumTec XRM 15.90 .23 6 27 10
Xerox
2.6 XRX 10.97 .02 12 9.6m 10o
Xilinx 2.9 r XLNX 42.88 +.17 +45 4.8m 18o
Xinyuan 7.1 XIN 2.69 .04 61 60 4
XLGroup 1.6 XL 38.85 .01 +6 2.9m 11o
Xoma
XOMA .78 .12 2 6.6m ..
Xoom
XOOM 24.78 +.02 +81 1.7m 79o
XploreTech XPLR 5.31 .03 94 1 99k
XuedaEdu 5.6 XUE 5.04 ... 92 26 ..
XunleiLtd. r XNET 9.26 +.07 90 59 30
Xylem
1.7 XYL 33.68 .21 +52 1.5m 17o
63 66 82 .. A 25.4
89 68 80 A D+23.0
38 36 26 C D52.6
2 21 3 D E 9.0
23 42 9 B E 32.1
2 9 8 E E 12.2
27 39 4 B E 86.9
.. .. 31 .. D24.3
3 17 3 E E 4.0
51 9 70 .. B+ 18.0
48 66 37 B B26.0
.. .. 18 .. E 23.4
.. .. 7 .. E 18.8
43 54 24 D D 3.4
53 9 69 D B 31.5
13 16 17 B D+37.8
39 16 27 B .. 6.8
68 51 81 B C 95.9
7 18 4 E A5.6
32 8 31 D B+ 6.4
78 97 25 A C 96.4
YRCWldW YRCW 20.10 .79 +80 1.2m 87o

Yadkin 1.9 YDKN 21.59 .11 41 53 15o
Yahoo
r YHOO 36.46 .79 +4 12m 32o
Yamana 3.3 AUY 1.80 +.06 +29 12m ..o
Yandex
YNDX 13.31 .44 +31 3.3m 17o
Yanzhou .4 YZC 5.44 .07 6 87 99o
Yelp
YELP 25.38 .75 43 2.4m 72o
YieldShrsH 10 YYY 19.62 .08 +37 53 ..
Yinglin
YGE .84 +.06 42 1.1m ..
Yodlee
YDLE 12.64 .07 41 117 ..
YrkWtr 2.9 YORW 20.67 .16 +1 28 22
YorkvilleH 9 YMLI 16.55 .15 +45 17 ..
Yorkvill 17 YMLP 8.57 +.14 +137 340 ..
YouOnDemnd YOD 1.98 .03 70 19 ..k
YoukuA
r YOKU 20.49 +.67 51 1.6m ..
YPFScie
.3 YPF 23.50 +.48 17 834 9
YulongEco YECO 5.25 +.17 62 43 6k
YumBran1.9 r YUM 87.77 1.27 31 2.0m 29o
YumaEnrgy YUMA .74 .01 58 46 ..k
YuMe
YUME 4.66 .15 61 52 ..k
YYInc
YY 61.24 +1.31 47 774 18
+30 9 15k
53 348 ..
51 46 8
12 202 16 10 24 2 D D24.3
21 8.9m 91o 64 98 53 D E 18.6
+16 2.9m 99o 62 43 71 C B+ 51.0
WillSon 1.7 WSM 84.80 1.07 +4 629 26 27 21 25 E B5.0
Willis
2.7 WSH 46.32 .82 +5 971 18o 28 19 28 .. .. 10.1
WilsLease WLFC 15.92 .27 +47 18 49 20 2 12 .. D+32.5
Wilshire 2.1 WIBC 11.54 .04 25 376 13 36 65 1 .. .. 9.1
WlMCE 3.5 WMCR 27.56 .27 62 2 ..k 52 49 68 C B 38.4
WilshUs 2.7 WREI 44.48 +.14 71 0.7 ..k 25 69 11 C D 10.9
Windstr 7.7 WIN 5.69 +.51 +92 9.7m ..o 66 5 98 D B 24.8
Z
68 94 36 A D 19.5 ZaisFi
10 ZFC 15.64 .20 +75 34 9
18 12 47 E C+ 1.5 ZBBEngn
ZBB .79 +.01 40 119 ..
60 2 97 .. B65.0 ZSPharma ZSPH 59.97 1.44 21 309 ..
54 2 97 .. C+ 55.4 Zafgen
ZFGN 37.88 .42 +22 310 ..
83 86 90 A D10.3 Zagg
r ZAGG 7.79 +.55 +28 651 11o
31 21 65 .. C 12.5 ZaisGrpA
ZAIS 10.49 +.11 81 3 ..
54 29 75 E C 32.2 ZayoGroup ZAYO 27.37 .53 59 503 ..
1 9 1 .. E 7.8 ZazaEnergy ZAZA .58 .02 90 8 ..k
95 95 92 A B119 ZebraTech ZBRA.104.2 1.70 +7 434 24
78 20 95 C B+ NH ZeltiqAesth ZLTQ 36.03 1.50 +31 775 99o
52 41 48 D B 28.2 Zendesk
ZEN 22.41 .83 +18 957 ..o
86 84 55 A C 18.7 ZhaopinA
ZPIN 14.49 .05 75 55 19
28 21 32 E C+ 3.7 ZhoneTc
ZHNE 1.79 .08 17 105 ..o
51 91 14 C E 148 Zillow
Z 76.00 +3.58 +21 2.2m 99o
59 62 39 B D+121 Zimmer
.9 ZBH 101.7 2.19 +19 1.5m 16o
24 29 36 .. C+ 2.3 ZionOG
ZN 1.72 +.01 58 26 ..k
72 58 80 C C 33.0 ZionsBa .8 ZION 31.01 .23 49 1.7m 18o
75 5 99 D A 14.4 Ziopharm
ZIOP 13.02 .94 +47 5.1m ..
87 69 92 B C 5.5 Zix
r ZIXI 4.80 +.02 19 407 32o
87 64 94 D A46.6 Zoe'sKitchen ZOES.42.29 1.40 7 645 99
93 87 88 A C 55.47Zoetis .7 r ZTS 48.28 .33 11 3.2m 29o
79 30 98 E A+21.7 Zogenix
ZGNX 18.92 .21 22 502 ..
20 2 19 E B12.4 Zosano
ZSAN 8.00 +.04 22 20 ..k
27 16 16 B C 41.8 ZulilyA
ZU 13.33 +1.57 +259 7.0m 66o
44 91 12 B D 41.8 Zumiez
ZUMZ 23.06 2.40 +69 862 13
11 22 5 D E 6.0 Zuoan
ZA 1.64 +.06 35 16 99k
.. .. 41 .. D 15.8 ZweigF 7.1 ZF 14.27 .12 +28 71 ..
.. .. 37 .. D14.3 ZweigTo 8.1 ZTR 12.68 .01 +54 110 ..
.. .. .. .. .. 0.0 ZYNE
ZYNE 19.32 ... 0 332 ..k
39 34 34 E D+3.2 ZyngaA
ZNGA 2.45 .06 +123 20m ..
D16
52-Week New Highs & Lows
Stock
EPS
Symbol Price Rtg
Name
CabotOilGas
Stock
EPS SpectraEngy
NYSE (n) 47 New Highs, 311 Lows
Name
Symbol Price Rtg
MrphOil
NASDAQ 62 New Highs, 149 Lows
MEDIA
EnscoA
AMEX (a) 2 New Highs, 24 Lows
WrldWrstlng WWE 21.92 77 ColumPipln
Boldfaced stocks carry an EPS Rating of at
ConeMid
least 90. High EPS stocks hitting new highs MACHINE
Oneok
merit further research at Investors.com. Check
MAG 49.94 90 Transcanada
an IBD Chart, archived story and Stock Check- Magnetek
up before buying. Sectors with the most new
Hess
highs typically lead the market and often con- CHIPS
EQTGroup
tain the big winners. Stocks in each sector are Emcore
EMKR 7.34 53 NRGYield
listed by % volume increase. See chart in Stock
NobleEngy
Spotlight.
CHEMICAL
Chevron
Stock
EPS
Stock
EPS WD40
WDFC 91.07 75 ConsolEnrgy
Name
Symbol Price Rtg
SuperiorEngy
Validus
VR 46.30 58
New Highs
CypressEnrg
APPAREL
JamesRiver JRVR 27.73 82
SkechersA
SKX 154.15 77 AtwoodOcn
Stancorp
SFG 114.34 87
TCPipelines
MEDICAL (18)
SumitMdPts
MISC
Medigus
MDGS 4.60 2 SOFTWARE (5)
Williams
DxSpO&gBr3 DRIP 74.86
DexCom
DXCM 93.31 34 MergeHlth MRGE 7.11 69
JPEnergy
PSDwaConStpl PSL 57.50
Oragenics OGEN 3.12 43 Informatca INFA 48.73 62
BPPrdhoe
AlphaclneAlt ALFA 45.26
Abiomed
ABMD 94.32 99 BlackKnight BKFS 34.69 13 PrUShOG
NobleCorp
DUG 65.43
ValeantPhar VRX 248.40 98 JackHenry
JKHY 69.72 90 DirxEnBear
Ecopetrol
ERY 27.11
EmergBio
EBS 34.60 56 Synopsys
SNPS 51.07 84 BlkrkHlth
SWEnergy
BME 46.70
LHCGroup
LHCG 46.66 76
Tidewater
ProSShOG
DDG 29.19
Intrexon
XON 65.55 77 RETAIL (5)
NrgYieldC
DirxRetail3Bl RETL 36.71
Insmed
INSM 26.75 22 Chuy'sHlgs CHUY 34.41 95 ISGlobCnsrStp KXI 95.06
ChartInds
BioTechne TECH 109.93 53 Penske
WestrnRefng
PAG 53.25 93 SPDRCnStpl XLP 50.44
SareptaThera SRPT 34.63 4 RosStores
GasLog
ROST 53.57 91 FTCnsStpn
FXG 45.77
Energen
DrRedyLab
RDY 66.51 63 Luxottica
LUX 73.19 70 PwSBMetS
BOS 27.22
RangeResrce
BardCR
BCR 198.97 76 GlblSrcs
GSOL 8.48 60 ISUS MedDevc IHI 125.36
MesaRylty
ZeltiqAesth ZLTQ 36.03 20
VangCnsSt
VDC 131.64
Petchina
ChinaBion CBPO 122.81 92 FINANCE (5)
PSBMetDS
BOM 20.16
RexAmerican
Pieris
PIRS 3.59 9 Amerco
UHAL 368.23 96 PSDynFood&Bv PBJ 33.64
KNOTOffshr
Concordia CXRX 78.22 77 SecrtyNtl SNFCA 8.14 87 PureMobPay IPAY 25.31
GreenPlains
NTEC
NTEC 6.10 2 NdaqOx
NDAQ 52.78 70 FidMsCnStpl FSTA 30.48
GLBL
PlanetPay PLPM 2.69 74 Indexiq50Euro HFXE 19.80
PHI
BANKS (13)
CharlesSchw SCHW 35.10 63 MrkVcMorning MOTI 30.00
EarthstnEnrg
ETrcsAlrMl
MLPS
13.48
EntrpriseFncl EFSC 24.53 90
BlckStnMin
FirstInternet INBK 34.47 81 TRANSPRT
8point3
PeoplesNc PEBK 18.98 70 Ryanair
RYAAY 75.65 86
New
Lows
ColumPipe
Indpndnt
IBCP 14.66 47 Skywst
SKYW 17.20 77
PenntexMd
Ameris
ABCB 28.14 73 Allegiant
ALGT 223.96 98 ENERGY (88)
Centerstate CSFL 14.00 91 AlaskaAir
ALK 77.75 98 PlainsGPA
18.65 95 REAL EST (29)
HmBanc
HOMB 40.89 91
Questar
20.80 55 MedicalPrpty
CardnlFncl
CFNL 23.78 94 REAL EST
TransoceanPtr
11.63 6 CityOfficeReit
CU Bancorp CUNB 22.96 92 GrupoAerPac PAC 81.93 80 PlainAllAmer
34.92 29 AshfordHosp
PreferdLA
PFBC 32.35 95 AmerRltyInv ARL 6.80 66 GasLog
13.21 51 Pennymac
Townbk
TOWN 18.02 69 PublicStor
PSA 207.49 93 MagellanMid
63.12 79 Rayonier
HomtrstBnc HTBI 18.33 91 ExtraSpace
EXR 75.34 98 Transmontgn
31.23 62 EducationRlty
Northeast
NBN 10.49 61
TargaResrces
31.51 18 RLJLodging
TesoroLog
49.49 58 GovtPrpty
CONSUMER
19.45 21 GeoGrpReit
FOOD/BEV (9)
Herbalife
HLF 57.56 56 MarathonOil
27.55 38 Whitestone
CocaClEn
CCE 53.39 54 PrestigBrnd PBH 48.28 96 EnbrEner
76.76 42 Redwood
Mondlz
MDLZ 46.81 62 Clorox
CLX 119.39 58 TargaRsrcs
13.55 24 CorpOffice
DrPepperSnpl DPS 82.29 75 EsteeLauder
EL 90.04 83 CRT
SunocoLog
33.08 51 HospPropTr
Unilever
UN 45.94 39
SeadrillPtnrs
11.26 37 CapsteadMtg
MCormV
MKCV 83.29 72 ALCOHL/TOB
36.25 93 AltisourceRes
Campblsoup CPB 50.49 43 ConstelatnsA STZ 124.18 92 Sunoco
25.92 61 ApolloRes
UnileverPlc
UL 45.94 39 BrownForman BFB 110.81 69 EntpsPrd
49.84 54 NewSeniorInv
GeneralMills GIS 59.55 74 BritAmerTob BTI 118.63 55 NustarEngy
12.05 95 HostHtls
McCormick MKC 83.43 81 ConstellB
STZB 123.99 87 Dynagas
EnlinkMidPrtn
17.74 28 SeniorHouse
Teekay
34.21 77 DmndrockHsp
BUSINS SVC (8)
TELECOM
24.35 28 HatterasFin
SturmRuger RGR 66.05 35 J2Global
JCOM 73.69 87 EnlikMidstrm
Dorchester
14.85
19 LaSalleHotl
Sapiens
SPNS 12.26 86 NTTDocomo DCM 21.73 35
EngyTransPrt
47.72 17 InvescoMrtg
CSGSys
CSGS 32.67 64 Earthlink
ELNK 8.41 44
NatlOilVr
40.60 43 AmerCapMtg
Kforce
KFRC 28.00 94
EnbridgeEgy
28.08 37 XeniaHotel
CDWCrp
CDW 39.33 93 S&Ls
MPLX
47.49 60 NexPointRes
WNSHldgs
WNS 29.89 72 MalvernBanc MLVF 15.28 77
Markwst
55.07 21 UrstadBddleA
ABMIndust ABM 33.21 82 TFSFncl
TFSL 17.07 74
Westmrlnd
12.38 47 ColumPrpTrst
Formula
FORTY 31.99 73 FoxChase
FXCB 17.21 96
Unit
17.17 24 CommHlthTr
WesternGas
54.36 22
BUILDING (7)
LEISURE
KindrMrgan
32.69 42 FINANCE (20)
USConcrete USCR 50.96 76 SabreCorp SABR 28.10 86 GlobalPtnrs
30.54 74 PHH
LGIHomes
LGIH 23.90 99 EldoradoRsrts ERI 8.98 32 PembinaPipe
28.59 25 Ashford
EnergyFocus EFOI 13.92 77 VistaOutdr VSTO 48.35 70 DevonEngy
48.30 12 OFSCapital
MasonitIntl DOOR 68.95 33
WhitigPetro
18.99 22 TortoiseEnrg
Masco
MAS 26.44 94 ENERGY
AnteroRsrcs
26.50 14 StonecstlFin
ALJ 21.00 77 ONEOKPtr
ComfortSys
FIX 29.23 92 AlonUSA
30.69 21 DiscoverFncl
MartnMariet MLM 167.72 79 HollyFrntier HFC 50.73 95 DCPMidstrm
26.85 91 FortresTrans
CrescntPtEnrg
14.46 41 WilsLease
INSURNCE (6)
AEROSPACE
PatternEnrg
21.95 4 NavientCorp
Maiden
MHLD 16.68 53 TransDigm
TDG 238.18 86 Conocphilps
50.28 16 KayneAndrsn
ESLT 85.43 50 Apache
46.60 13 VirtuFinl
UnitedFire
UFCS 36.51 98 ElbitSys
AmerFncl
AFG 70.81 82
RoseRckMid
36.75 48 Nelnet
..............................................................................................
IBDs Industry Sub-Group Rankings
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
4
3
1
15
8
6
5
13
10
27
2
26
81
25
63
7
12
9
20
16
40
48
30
31
46
34
61
24
52
37
32
21
36
11
43
51
4
6
3
21
13
14
7
1
16
20
5
30
88
17
37
15
9
12
22
23
24
45
11
18
38
35
31
2
55
65
25
19
44
29
58
73
Rank
Group
Days
3 6
Composite YTD % This Wks Wks Industry
| Rating | %Chg. | Chg Wk | Ago | Ago | Name
ApparelShoes&Rel
MedcalHospitals
MedicalBiomed/Bth
MdcalOutpnt/HmCr
FinMrtg&RelSvc
MedicalEthicalDrgs
RetailInternet
LeisreMvies&Rel
CmpSftwrGaming
BevNonAlcoholic
ComptrSftwrScrity
LeisreGamng/Equip
TrnsprttinAirlne
BldgCnstrPrds/Msc
LeisreTrvlBking
TelcomFibrOptcs
MedicalGenercDrgs
ComptrSftwrFincl
MedicalServices
HsholdofficFurnitr
MedicalProducts
MedicalSystems/Eqp
Cosmetics/PersnlCre
BldgCment/Cncrt
FinancSvings&Lo
ApprelClthingMfg
IntrntNetwkSltns
MedManagedCare
Tobacco
InternetContent
MedResrchEqp/Svc
LeisrTys/Gms/Hbby
BanksSoutheast
CmpSftwrSpcEntr
BldgMntnance&S
InsrncePrp/Cas/Titl
82
92
77
90
93
89
78
75
90
83
82
82
84
84
82
70
89
88
89
92
82
79
85
87
86
87
83
85
..
73
89
..
91
83
90
83
+26.3
+34.3
+27.1
+26.9
+9.9
+34.3
+28.9
+36.8
+30.5
+33.0
+15.7
+6.5
+4.2
+22.2
+10.1
+17.5
+36.3
+23.1
+13.6
+14.9
+13.5
+5.3
+5.3
+20.7
+11.1
0.3
+14.8
+23.4
+18.3
+7.6
+15.7
+9.7
+8.6
+11.4
+13.9
+9.2
2.2
1.3
3.9
0.0
2.6
3.3
3.4
2.4
0.3
1.8
4.2
0.2
1.0
1.0
0.5
2.0
3.3
1.7
1.6
1.3
1.9
1.3
1.8
+0.3
0.4
0.8
1.4
1.0
1.0
0.4
2.2
2.6
0.7
2.3
0.2
0.6
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
35
84
18
23
60
66
80
56
42
22
98
17
69
41
90
19
68
44
47
75
49
64
67
33
143
14
74
91
55
53
58
86
72
62
95
38
32
126
27
8
99
68
95
63
48
33
79
26
49
43
132
39
46
52
34
60
72
93
51
41
122
10
53
78
94
74
59
76
120
104
89
80
Group
Days
Composite YTD %
BanksWst/Sthwst
InsrnceDivrsified
TelcomInfrastr
ElecSemiconFblss
RetailDrugStores
FoodPackaged
FoodMiscPrep
TelcomSvcCbl/Sat
BanksMidwest
ComptrSftwrEntr
FinanceCard/Pmtpr
FinanceConsLoan
RetailRestaurants
CmpterTechSrvcs
InsuranceLife
FinInvestBnk/Bkrs
BldgA/C&HeatingP
BanksNortheast
Security/Sfty
CompterNetwrking
CmpSftwrDbase
Retail/WslAutoPrt
RetailSpecialty
BanksSuprRgional
CmptrSftwrEdu
RetailCnsmrElec
LeisureServices
BldgRsidnt/Comml
CommlSvcsHlthcre
CmmlSvcsMrktRch
BldgHandTools
RealStateDvlpmt/Ops
ConsumrProdSpeci
BanksMoneyCntr
PollutionControl
Oil&GasRfing/Mkt
88
84
85
72
..
79
70
79
86
85
86
72
84
81
77
75
82
88
76
65
74
87
86
82
..
..
73
87
83
83
..
73
..
77
70
53
+8.9
+3.0
0.6
+8.1
+17.4
+10.4
+6.8
+9.5
+6.5
0.6
+6.8
+10.7
+10.8
+6.5
2.9
+4.4
+16.5
+5.4
+0.3
3.4
+4.7
+9.1
+5.6
+9.5
15.6
+12.9
+4.5
+14.7
+4.6
+8.7
+6.7
+8.7
+28.5
4.3
+3.7
+0.5
35
38
21
60
46
61
43
74
21
92
63
10
13
17
22
15
94
55
9
32
33
56
62
7
29
39
63
47
69
20
14
28
74
27
21
8
9
2
65
21
7
10
15
2
12.26
11.95
14.00
16.50
22.71
30.37
28.46
16.68
34.36
13.05
14.73
23.00
26.59
10.96
15.94
14.34
12.52
18.95
16.81
12.22
16.22
32.10
14.09
15.80
19.92
12.32
18.68
23.67
18.35
97
30
58
26
28
77
90
21
47
54
78
77
90
20
23
47
2
33
29
77
49
62
49
24
29
2
44
41
2
16.28
53.75
10.38
15.21
15.68
53.59
15.90
15.92
15.37
20.90
20.23
38.90
13
41
Rank
3 6
Ranks 1 to 197 on 6-month price performance.

Daily top 10 performers are boldfaced; worst 10 underlined.
Rank
3 6
25.41
29.33
33.00
17.17
27.34
14.19
35.31
37.61
56.81
30.71
15.66
33.91
85.19
14.29
17.53
10.54
20.45
50.59
25.90
40.75
10.13
50.87
12.38
10.67
17.45
18.78
15.65
26.68
23.91
18.39
53.64
37.95
11.88
94.50
51.66
14.33
20.98
11.27
27.24
14.15
13.54
14.53
21.53
14.90
0.6
0.1
1.3
1.0
2.8
+0.5
0.5
1.5
0.3
2.0
0.9
2.3
2.4
0.8
0.6
0.6
0.1
0.6
+0.1
0.8
1.3
1.7
1.8
0.6
1.4
1.2
0.8
0.6
1.2
2.1
0.7
0.6
0.1
0.3
+0.1
0.3
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
29
79
39
89
59
73
54
136
45
83
71
96
111
87
138
93
94
121
28
103
127
65
113
70
128
57
115
105
102
141
101
100
77
153
104
88
116
114
119
92
85
57
87
40
81
42
70
54
133
121
67
98
111
110
77
135
69
61
134
47
85
107
82
113
109
127
86
97
75
101
143
106
105
92
161
102
66
114
119
146
83
103
77
69
35
14
27
13
74
48
Stock
EPS
Symbol Price Rtg
Name
TriVenGrBdc
FrankRes
ApolloMgmt
CohenSteers
CapitlaFinanc
FedAgrictr
ArlingtnAsst
Marlin
11.98
44.71
20.14
29.92
15.01
25.86
18.45
15.31
34
63
13
63
59
47
74
61
RETAIL (14)
Shuttershck
KeurigGrnMt
SallyBeauty
HabitRest
LumbrLiqdtr
FmsDaves
Zumiez
Companhia
WholeFoods
Gap
Pier1Imprts
UnitdNatFds
DavidsTea
FogodeChao
34.42
52.67
26.81
25.03
12.12
15.69
23.06
19.96
34.84
34.93
11.58
45.26
14.70
19.33
93
63
68
98
43
13
91
43
83
66
35
87
41
76
MEDIA (13)
ViacomA
ViacomB
21stCenFxa
21stCenFxB
CBSCIB
MediaGenral
DiscoveryA
ScrippsA
TribuneMed
NewsCorp B
NewsCorp A
TribunePubl
WileyJohnB
44.77
44.10
29.87
29.06
52.24
13.05
29.88
58.59
44.98
13.71
14.02
13.50
51.12
76
76
51
51
67
9
67
91
70
9
9
16
62
TELECOM (7)
CogentComm
LumosNtwks
Centurylink
PhillipneLng
LoralSpace
LibGlobLilA
LITE
29.14
12.65
27.93
59.67
61.80
41.58
18.60
14
22
25
41
9
2
2
MACHINE (7)
Generac
PowerSolutns
ThreeDSys
EnPro
CalgnCarbon
JoyGlobal
Milacron
29.10
36.26
13.60
50.44
16.84
24.82
16.56
39
57
30
50
57
16
87
UTILITY (6)
NRGEnergy
Enersis
NatlFuelGas
CPFLEnergia
Dynegy
Entergy
19.43
14.46
53.48
10.34
23.39
69.44
24
59
50
41
6
23
INTERNET (6)
EnovaIntl
Yandex
Zillow
Twitter
GrubHub
BoxA
13.10
13.31
76.00
27.54
29.19
14.01
49
42
91
77
99
9
CHEMICAL (6)
OCIPartners
Tronox
EmergeErgy
Huntsman
Ikonics
LuxferHldgs
14.55
10.83
21.00
18.00
12.93
11.86
39
10
5
66
10
36
METALS (5)
OlympicsStl
NwestPipe
Timkensteel
UnivStnlss
AmpcoPit
12.25
19.09
19.80
12.12
12.75
13
12
16
13
23
Group
Days
Composite YTD %
AutoManufacturers
FoodMeatProducts
MediaDiversified
CompterSftwrDsgn
FuneralSvcs&Rel
RetailDiscnt&Vari
CommlSvcsStffng
Soap&ClngPreparat
BldgMbile/Mfg&Rv
CommlSvcOutsourci
FinanceCmrclLoan
ElecScntific/Msrng
ComptrSftwrDsktp
Auto/TrckOrgnlEqp
FoodGrain&Related
RetailApprl/Shoes/Acc
TelcomSvcWirles
MedicalSupplies
MediaRadio/Tv
RetlWhsleBldgPrds
BeveragesAlcoholic
Retail/WhlsleAuto
ElecMiscProducts
CmptrIntgrtdSyst
TelecomSvcsForeign
ComptrSftwrMdcl
FinancialSvcSpec
FinanceBlankCheck
OfficeSuppliesMfg
InsuranceBrokers
ConsumrSvcsEducation
MachineryFarm
TransportLogistics
MediaNewspapers
Aerospace/Defense
ChemicalsPlastics
BldgHeavyConstr
RetailMailOrder&Di
RtailHmeFrnshngs
RetailLeisurePrds
FnceInvsmntMgt
..
..
54
74
..
..
78
..
..
76
..
65
68
67
..
66
59
77
57
83
77
81
64
..
45
77
72
..
..
71
78
..
79
..
67
57
..
..
79
..
71
+7.8
+1.6
+9.7
+4.8
+8.8
+5.6
+3.3
+10.7
+5.4
+0.1
+4.2
+1.8
+7.3
1.7
1.0
3.8
+10.2
+3.9
+8.6
7.4
+0.1
+3.1
8.8
9.1
2.1
2.7
0.6
+53.9
+2.4
6.3
21.3
+4.8
+0.4
15.5
2.7
11.2
10.8
6.4
3.6
+2.7
3.7
4.1
1.0
1.9
1.4
+0.4
1.9
0.9
0.1
0.6
1.2
0.1
1.1
1.0
0.1
+0.5
2.0
0.5
1.4
3.2
0.7
+0.4
1.7
0.6
0.5
0.2
2.4
0.8
0.0
+0.2
0.8
1.1
0.3
3.9
0.8
+0.4
+0.8
+0.9
6.0
1.4
1.2
0.7
INVESTORS.COM
Stock
EPS
Name
MEDICAL (5)
CardiovS
BrkdlLiving
Xbiotech
Exactech
AduroBio
38
66
54
45
34
BUSINS SVC (5)

Mistras
15.32
Unisys
14.71
KellyA
14.06
CRAIntl
22.98
MDCPrtners
16.33
46
67
78
69
18
SOFTWARE
Inovalon
Tangoe
Amaya
19.53 69
10.35 88
22.59 29
LEISURE
DiscoveryC
HyattHotels
Carmike
27.97 67
52.61 50
22.89 77
TRANSPRT
Costsmare
NorflkSthrn
15.79 51
81.60 40
MINING
AgnicoEgle
FreeportMcMo
21.93 4
11.21 14
CONSUMER
ProctrGmble
Garmin
75.74 57
40.71 31
COMPUTER
Teradata
Cray
30.43 32
23.21 62
CHIPS
SunedisnSmi
ApMat
12.84 26
16.85 54
AGRICULTRE
Bunge
DarligIngrds
77.24 47
12.58 47
INSURNCE
Primerica
41.18 71
BUILDING
QuantaSvcs
23.34 43
APPAREL
Iconix
19.60 61
AEROSPACE
Sifco
12.00 26
MISC
LatEmMkStra
US12Mon
QuantHdgDv
PSAsxJnya
GxJpmUsRt
ETAlerMlpIdx
WTBrzReal
DxSpO&gBl3
ETracs2XLg
TortPE
ETrAlrInf
Glatfelter
KaynAndsn
AlerianMLP
ISNA NatRes
GugSpHiInc
GXSuprDvReit
DXZcksMlpHi
FrstTrEnrgInf
21.96
21.04
23.42
46.39
24.53
22.05
13.68
17.34
32.03
22.45
30.74
18.78 44
25.55
14.44
32.69
23.68
13.70
24.87
17.62
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
118
76
149
125
131
146
112
120
133
109
132
108
50
97
144
110
139
158
123
107
130
142
173
147
151
154
134
171
106
117
82
180
152
135
156
129
159
168
185
78
178
126
91
117
129
131
153
157
136
156
142
100
124
118
56
108
165
84
152
187
116
158
145
130
186
164
140
141
138
173
115
64
28
185
162
71
163
96
147
180
193
36
183
128
GXJrMlpEtf
ProUOG
Trimas
SchwFdtEmLg
FTEnrgInc&Gr
JPMAlerian
SpdrS&PEMD
Clearbridge
iShrMalysa
VangEngy
ClearbrgAmEn
MktVRE
ETrLPlat
NuveenErgMlp
TortEnInf
NBCAInt
KAEnrgyTr
ArrwDJGlbYd
NeubrgrBrm
RBCYrkville
KaynAndrsn
SalntMidstm
GSMlpEnRen
ISGlobEnrg
DirxEnBull
iShPeru
Harsco
AlerianErgInf
SPDREnergy
ClearbridgeEn
FTNwOpMlpEn
ISUS OilEqp
FidClyOp
ISUS EnrgIdx
SpdrOGEx
MvMsIntDiv
SpdrOGEq
IcahnEnt
CrdXlCuInf
NuvAllCpEnM
DirexBzlBull3
MktVctOilSvc
PSDwaEnergMom
EtracMnthPay2
ISMsciBrazil
YorkvilleHiInc
PSEmgMkn
EmersonElec
MDUResrces
TortoisePipe
MkVBrzSC
WbiTcHiIcm
Duff&PhlpSel
iShrsTaiwan
Cohen& Steers
NuCTPrem
NvDow30Ovr
PimGlbAdvInfBd
ETrcAlrNG
BiPCop
FirsthdTchVl
GlobalXMLP
AdmNatResFd
PimcoDynCrd
BlkEngyRs
FTMLP Energy
WbiLgCpTac
PSWHPrE
USOilFnd
TortoiseMLP
TmpltnEm
IsCrMEmMk
ISIntInfLnkd
GXSuperdivUs
IPPurBtCdOil
CushingRenFd
Pim0/5YrHiYlC
MrStCsMlHi
GSMlpIncOp
AvenIncCred
CenterCoast
BrookfldGlbInf
FTVIMltAtD
MvEmAg
IPPurBtaAlum
SpdrEEurn
SpdBcStHiYd
GrHCmdty
WTEmHY n
23.22 22
30.02 2
14.59 2
18.70 46
23.93 10
ELECTRNCS (5)
TrimbleNav
19.52
MTSSys
61.02
WescoIntl
58.20
Newport
15.36
DolbyLab
34.30
Stock
EPS
Symbol Price Rtg
Group
Days
Composite YTD %
ChemicalsSpecialty
InsrnceAcc&Heal
RetailSpr/MiniMkts
FinanceEtf/Etn
BldgWoodPrds
MedicalDiversified
CommlSvcsLeasing
RetailMjrDscChns
Auto/TrckTirs&M
ElectricalPower/Eqpmt
MedLongTrmCare
ComlSvcsAdvrtsng
CmpHrdwre/Perip
MetalProc&Fabrica
Auto/TrckRplcPrts
CmmlSvcsCnsltng
TelcomSvcIntegrtd
Retail/WhlsleJwlry
HoushldApplncs/Hw
ConsumerProdElec
LeisureLodging
TrnsprtAirFreight
FoodConfectionery
FinanceMrtgReit
ElecParts
WholesaleElect
Containers/Packaging
FinanceReit
MdcalWhlsleDrg
ChemicalsAg
EnergySolar
UtilityElctricPwr
FinancPblInvFdeqt
ElecContractMfg
FincePubInvFdBl
TransportationShip
FinPublInvFdGl
TrnsportationTrck
UtilityDiversified
ElecSemiconMfg
UtilityGasDstribtn
LeisureProducts
62
..
64
..
..
..
63
72
..
49
..
57
67
48
..
67
50
..
74
58
58
..
..
59
58
..
54
..
..
46
36
54
..
46
..
..
..
61
52
58
52
67
4.0
+2.9
3.2
+0.4
0.2
0.5
5.6
4.6
0.9
9.0
0.1
9.4
1.1
10.5
3.2
0.6
6.0
25.5
+2.8
2.1
1.2
4.7
0.1
8.8
11.0
8.9
7.5
+0.2
+6.6
+3.5
0.8
6.3
9.3
7.5
4.9
9.4
5.8
11.9
6.9
3.2
6.4
7.4
+0.5
0.9
2.0
0.6
0.4
1.1
0.4
0.8
+1.2
1.0
1.3
3.2
1.0
+1.5
0.5
2.1
1.0
1.4
0.7
4.1
0.5
1.1
0.2
0.8
0.4
1.9
0.4
0.0
2.0
+0.9
3.5
+0.1
0.8
1.0
0.5
+0.4
0.5
1.3
0.0
1.5
0.5
+0.3
10.76
39.17
17.04
21.29
26.20
34.94
28.81
20.61
11.49
96.25
11.75
19.10
10.18
13.88
32.68
14.35
16.03
21.36
13.95
13.14
23.55
16.57
10.29
32.37
37.02
26.11
11.61
22.72
68.28
16.48
14.01
42.82
19.10
38.37
38.37
44.37
21.99
76.50
24.43
11.41
31.85
31.59
40.63
19.93
27.21
16.55
16.91
49.74
17.08
21.51
13.69
24.35
10.28
14.21
14.26
12.24
14.68
40.82
26.73
27.54
11.21
12.59
20.19
19.45
14.94
16.17
23.21
23.39
14.87
19.24
12.80
44.09
40.45
25.53
19.17
17.76
98.46
10.29
13.50
13.92
14.10
14.66
19.64
21.23
22.99
25.81
28.13
19.87
39.03
44
31
26
69
88
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
124
166
155
122
148
157
172
169
140
164
99
145
167
188
162
191
160
165
179
186
137
174
150
175
163
170
177
184
182
192
193
181
183
189
187
161
195
176
190
194
196
197
112
169
125
62
151
170
192
175
160
174
50
123
166
194
144
190
171
154
176
184
90
159
168
178
149
167
177
150
137
195
196
188
139
189
179
155
191
172
181
148
182
197
Stock
EPS
Symbol Price Rtg
Name
PSDbComdIdx
LMPCapIn
NuvnDivCom
ProUlBlmCrud
PimcIncStr
BarcGsci36
iShrSngapr
GXSuperdiv
FidMscEnerg
GgSP5EqWEgy
FTNAEnrInf
CohSClosd
TortoisNaPip
PSDbOilFnd
ETrMWF
iShEMkt
CtrkM/hEtn
FTBrazAlphdx
GugMEmMk
WTEmCurr
USBrent
KapStonePapr
ISAsa/PacDiv
WtEMDv
EgshBydBrcs
WbiSdTacGr
PSDynOil/Gas
PSSP5DnHg
MkVct Eg Mk
DirxEMBull
NuvGlobHiInc
ISMsciSKorea
EssMstrInc
ISUS OilGasEx
FTEnrgyn
AberdnSinga
IntlMltAstDv
GuggBlt2021
PimFrgCur
WsdtrEmMk
ISEMkLocCur
PSSCEgy
USEqHiVlPut
DirLatBull
MVUncO/G
ProshDjBrkfld
iShGSCom
ProUltEM
BiPPlat
ISMsEMCD
GSCnct
ISMEMA
SpdrMultAstRl
SprBfCrs
GXSEAsia
HorizonGlobal
ISMscColomCp
GxYldcoIndx
ISEMkDvEtf
IQHedge
WTWestAsst
ISIntlPfdStk
EtfsPltmTrst
GuggShipgEtf
BiPSug
SpEmLtAmn
IPPurBtaCpr
ISYldOptimBd
BarEtnSlMlp
DeXSKorea
MvGlSpinoff
PSUltMscBrzl
FTTrEmMkAlp
DXDlySKrBll
FTGlTactCm
FTTwAlphDx
iPathSPMLP
ISMscAsiaIT
SprMsE50Etf
GXMlp&Enr
SpdBcEmLlBd
PSDbBsMetls
PSFdEmMkt
FtEmMkLclCr
DXValLnSmMd
Spd500Buybk
PSDbEnrgFnd
PsSpEHi
JPmDvEmMk
ISCmdOtimz
15.49
14.21
10.80
25.00
10.31
16.81
11.81
21.55
19.43
56.80
23.90
11.73
22.26
11.61
27.29
36.32
19.32
11.34
29.51
17.45
17.49
22.90 55
43.51
21.79
17.95
23.75
14.29
25.34
18.54
17.24
15.83
50.03
17.82
62.97
16.87
10.32
17.41
20.61
41.50
37.17
41.78
20.17
22.08
24.59
17.32
40.28
17.69
56.95
19.80
47.97
24.89
54.81
24.51
25.36
14.15
10.00 29
12.78
12.38
35.91
24.91
49.80
18.06
92.04
16.93
25.84
42.40
26.27
24.74
24.06
21.96
18.78
15.49
20.55
23.49
22.79
32.44
23.30
31.15
42.50
16.20
25.80
13.31
17.37
42.00
24.19
49.27
14.18
17.54
48.05
36.44
Group
Days
Composite YTD %
MediaBooks
FnancepblInvFdbnd
ChemicalsPaints
ChemicalsBasic
TrnsprtEqpMfg
BanksForeign
DvrsifiedOprtions
UtilityWaterSupply
MchnryGenIndstrl
RetailDprtmntStrs
EnergyAlt/Other
ElecSemicndctrEqp
Paper&PaperProduc
TelcomConsProd
CommlSvcDocMgmt
WholesaleFood
MediaPeriodicals
TelcomCbl/SatEqp
SteelProducers
Trucks&PartsHvyD
Oil&GasTrnsprt/Pip
Oil&GasIntegrated
MchinryCnstr/Mng
AgriculturalOprtions
Oil&GasMchnry/Eq
Oil&GasFieldServic
MachnryTools&Re
FoodDairyProducts
Oil&GasUSExplPro
ComptrDataStrge
TransportationRail
RtailWhlsleOffcSup
Oil&GasDrilling
MchnryMtlHdlg
Oil&GasIntlExplPr
MetalPrdsDistribtr
MiningMetalOres
SteelSpcltyAlloys
Oil&GascdnExplPro
MiningGld/Silvr/Gms
Oil&GasRoyaltyTrust
EnergyCoal
..
..
..
52
61
63
55
55
41
45
21
..
40
..
..
..
..
42
..
..
37
18
..
..
23
18
..
..
16
..
..
..
..
..
..
..
19
..
..
14
..
..
+0.5
3.0
0.6
8.9
6.2
9.6
14.3
4.0
13.1
9.1
15.0
14.2
10.0
18.9
3.7
27.4
28.6
14.5
21.5
15.3
11.4
12.9
20.9
16.5
20.5
21.7
14.6
11.1
19.2
22.4
19.2
16.9
16.9
39.8
26.8
33.8
34.7
29.1
25.2
24.3
28.0
45.4
1.2
0.0
1.2
0.5
+0.5
+0.7
+0.2
+0.1
0.1
1.2
3.3
1.1
1.0
1.9
0.5
7.8
2.0
1.0
+1.5
+0.7
0.4
+0.6
+0.2
0.6
+2.4
+2.8
0.3
0.7
+3.5
2.7
0.7
1.9
+5.3
+3.4
+1.8
+1.1
+1.7
+2.2
+2.1
+2.4
+0.7
+1.4
D17

IBD Newspaper

Hochgeladen von

Dokumentinformationen

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

IBD Newspaper

Hochgeladen von

Copyright:

Verfügbare Formate

Take a FREE

Register today for a

...and Put All the

THE BIG PICTURE

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. 85

REUTERS CRB FUT.

FRIDAY, AUGUST 7, 2015 $2.00

IRS Plays Politics

Pat Boones Long Run

It seems the tax collectors

Hes still producing winners

Most of them got low grades

Which stocks stand to benefit

Investors are seeking safety;

ISSUES & INSIGHTS A14-15

LEADERS & SUCCESS A3

THE NEW AMERICA A9

INSIDE REAL ESTATE A10

MUTUAL FUNDS & ETFs A11-13

Media Stocks Slide

Indexes, Leaders Are Routed

The Nasdaq slid 1.6% ahead of Fri.s

Viacom Shares Dive 13%

Breaking: Media Stocks Break

Cable content firms lose

The media company sell-off continued as investors questioned pay TVs

Allergan Modestly Tops Views

The IBD 50 regular earned $4.41 a

Monster Profit Margin Rises

Monster BeveragesMNST diluted Q2

Wingstop, Bojangles Top Q2

Both recent chicken eatery IPOs

Mobileye Sees Even Better

The maker of driver assistance and

Planet Fitness Goes Flat Fast

The unusual gym operators stock

Layoff Plans Hit 4-Year High

Employers in July unveiled plans to

Pacific Trade Deal:

Grand plans to seal the Trans-Pacific Partnership trade deal last

Mondelez Gets Ackman Heat

Waiting For Hillary

Activist investor Bill Ackmans Pershing Square took a 7.5% stake in

That year-end timeline effectively means that all 12 nations

Fleetmatics Beats, Ups Goals

The fleet software developer now

trade deal, would face mounting

Window Could Close

Media stocks continued their collapse Thursday, with investors

Sling Masks Dish Losses

When cable TV companies report video subscriber losses,

Are Viacom Channels Viable?

Bojangles Lifts 15 Sales View,

ny-owned comps increased

FRIDAY, AUGUST 7, 2015

Layoff Plans Spike, Jobless Claims Tame

Announced plans for layoffs, in thousands

Initial jobless claims, in thousands

Employers announced plans to ax more than

Sources: Challenger, Gray & Christmas; Labor Dept.; Datastream