NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Name Symbol Close 3D Systems DDD 13.29 3M MMM 178.57 58.com ADR WUBA 28 500.com ADR WBAI 15.33 A10 Networks ATEN 8.31 AAC Holdings AAC 7.24 AAR Corp. AIR 33.05 Aaron's Inc. AAN 31.99 ABB ADR ABB 21.07 Abbott Laboratories ABT 38.41 AbbVie ABBV 62.62 Abercrombie&Fitch ANF 12 ABM Industries ABM 40.84 Acadia Realty Trust AKR 32.68 Accenture Cl A ACN 117.13 ACCO Brands ACCO 13.05 Acorn International ADR ATV 8 Actuant Cl A ATU 25.95 Acuity Brands AYI 230.86 Acushnet Holdings GOLF 19.71 Adecoagro AGRO 10.38 Adeptus Health ADPT 7.64 Adient ADNT 58.6 Advance Auto Parts AAP 169.12 Advanced Disposal Services ADSW 22.22 Advanced Drainage Systems WMS 20.6

Advanced Semiconductor Engineering ADR ASX 5.04

AdvancePierre Foods Holdings APFH 29.78

AdvanSix ASIX 22.14 Advantage Oil&Gas AAV 6.75 AECOM ACM 36.36 Aegean Marine Petroleum Network ANW 10.15

Aegon ADR AEG 5.53 AerCap Holdings AER 41.61 Aerohive Networks HIVE 5.7 Aerojet Rocketdyne Holdings AJRD 17.95

AES AES 11.62 Aetna AET 124.01 Affiliated Managers Group AMG 145.3 AFLAC AFL 69.6 AGCO AGCO 57.86 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Agilent Technologies A 45.56 AG Mortgage Investment Trust MITT 17.11

Agnico-Eagle Mines AEM 42 Agree Realty ADC 46.05 Agrium AGU 100.55 A. H. Belo Series A AHC 6.35 Aircastle AYR 20.85 Air Lease AL 34.33 Air Products&Chemicals APD 143.82 AK Steel Holding AKS 10.21 Alamo Group ALG 76.1 Alamos Gold AGI 6.84 Alaska Air Group ALK 88.73 Albany International Cl A AIN 46.3 Albemarle ALB 86.08 Alcoa AA 28.08 Alere ALR 38.97 Alexander&Baldwin ALEX 44.87 Alexander's Inc. ALX 426.87 Alexandria Real Estate Equities ARE 111.13

Algonquin Power&Utilities AQN 8.48 Alibaba Group Holding ADR BABA 87.81 Alleghany Y 608.12 Allegheny Technologies ATI 15.93 Allegion ALLE 64 Allergan AGN 210.01 Allete ALE 64.19 AllianceBernstein Holding AB 23.45 Alliance Data Systems ADS 228.5 Alliance One International AOI 19.2 Alliant Energy LNT 37.89 Allied World Assurance Holdings AWH 53.71

Allison Transmission Holdings ALSN 33.69

Allstate ALL 74.12 Ally Financial ALLY 19.02 Alon USA Energy ALJ 11.38 Alon USA Partners ALDW 9.6 Altisource Residential RESI 11.04 Altria Group MO 67.62 Aluminum Corp. of China ADR ACH 10.21

Amber Road AMBR 9.08 Ambev ADR ABEV 4.91 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM AMC Entertainment Holding AMC 33.65

AMEC Foster Wheeler ADR AMFW 5.71 Ameren AEE 52.46 Ameresco AMRC 5.5 America Movil ADR AMX 12.57 America Movil Cl A ADR AMOV 12.3 American Assets Trust AAT 43.08 American Axle&Manufacturing Holdings AXL 19.3

American Campus Communities ACC 49.77

American Eagle Outfitters AEO 15.17 American Electric Power AEP 62.96 American Equity Investment Life Holding AEL 22.54

American Express AXP 74.08 American Financial Group AFG 88.12 American Homes 4 Rent Cl A AMH 20.98

American International Group AIG 65.31

American International Group WT AIG% 23.46

American Midstream Partners AMID 18.2

American Realty Investors ARL 5.17 American Renal Associates Holdings ARA 21.28

American States Water AWR 45.56 American Tower REIT AMT 105.68 American Vanguard AVD 19.15 American Water Works AWK 72.36 AmeriGas Partners APU 47.92 Ameriprise Financial AMP 110.94 AmerisourceBergen ABC 78.19 Ametek AME 48.6 Amira Nature Foods ANFI 6.15 AMN Healthcare Services AMN 38.45 Ampco-Pittsburgh AP 16.75 Amphenol Cl A APH 67.2 Amplify Snack Brands BETR 8.81 Amrep AXR 7.42 Anadarko Petroleum APC 69.73 Anadarko Petroleum Un AEUA 41.35 AngloGold Ashanti ADR AU 10.51 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Anheuser-Busch InBev ADR BUD 105.44 Anixter International AXE 81.05 Annaly Capital Management NLY 9.97

Antero Midstream Partners AM 30.88 Antero Resources AR 23.65 Anthem ANTM 143.77 Anthem Corporate Un ANTX 46.95 Anworth Mortgage Asset ANH 5.17 Aon AON 111.53 A.O. Smith AOS 47.35 Apache APA 63.47 Apartment Investment&Management AIV 45.45

Apollo Commercial Real Estate Finance ARI 16.62

Apollo Global Management Cl A APO 19.36

Apple Hospitality REIT APLE 19.98 Applied Industrial Technologies AIT 59.4

Aptargroup ATR 73.45 Aqua America WTR 30.04 AquaVenture Holdings WAAS 24.53 Aramark ARMK 35.72 Arbor Realty Trust ABR 7.46 ARC Document Solutions ARC 5.08 ArcelorMittal ADR MT 7.3 Arch Coal ARCH 78.05 Archer Daniels Midland ADM 45.65 Archrock AROC 13.2 Arc Logistics Partners ARCX 15.93 Arconic ARNC 18.54 Arcos Dorados Holdings Cl A ARCO 5.4

Ardmore Shipping ASC 7.4 Ares Commercial Real Estate ACRE 13.73

Ares Management ARES 19.2 Argan AGX 70.55 Arista Networks ANET 96.77 Arlington Asset Investment Cl A AI 14.82

Armada Hoffler Properties AHH 14.57 Armour Residential REIT ARR 21.69 Armstrong Flooring AFI 19.91 Armstrong World Industries AWI 41.8 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Arrow Electronics ARW 71.3 Arthur J. Gallagher AJG 51.96 Artisan Partners Asset Management APAM 29.75

Asbury Automotive Group ABG 61.7 Ashford Hospitality Prime AHP 13.65 Ashford Hospitality Trust AHT 7.76 Ashland Global Holdings ASH 109.29 Aspen Aerogels ASPN 4.13 Aspen Insurance Holdings AHL 55 Associated Banc-Corp. ASB 24.7 Associated Capital Group Cl A AC 32.85

Assurant AIZ 92.86 Assured Guaranty AGO 37.77 Astoria Financial AF 18.65 AstraZeneca ADR AZN 27.32 Atento ATTO 7.65 Athene Holding ATH 47.99 At Home Group HOME 14.63 Atkore International Group ATKR 23.91 Atlantic Power AT 2.5 Atmos Energy ATO 74.15 AT&T T 42.53 Atwood Oceanics ATW 13.13 AU Optronics ADR AUO 3.54 Autohome ADR ATHM 25.28 Autoliv ALV 113.15 AutoNation AN 48.65 AutoZone AZO 789.79 Avalonbay Communities AVB 177.15 Avangrid AGR 37.88 Avery Dennison AVY 70.22 Avianca Holdings ADR AVH 9.64 Avista AVA 39.99 Avnet AVT 47.61 Avon Products AVP 5.04 AVX AVX 15.63 Axalta Coating Systems AXTA 27.2 AXIS Capital Holdings AXS 65.27 Axovant Sciences AXON 12.42 Azure Power Global AZRE 17 AZZ AZZ 63.9 Babcock&Wilcox Enterprises BW 16.59

Badger Meter BMI 36.95 Baker Hughes BHI 64.97 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Ball BLL 75.07 Banco Bilbao Vizcaya Argentaria ADR BBVA 6.77

Banco Bradesco Ord ADR BBDO 8.85 Banco de Chile ADR BCH 70.45 Banc of California BANC 17.35 Banco Latinoamericano de Comercio BLX 29.44 Exterior Cl E BanColombia ADR CIB 36.68 Banco Macro ADR BMA 64.35 BancorpSouth BXS 31.05 Banco Santander ADR SAN 5.18 Banco Santander Brasil ADR BSBR 8.89 Banco Santander-Chile ADR BSAC 21.87 Bank of America BAC 22.1 Bank of America Cl A WT BAC%A 9.95 Bank of America Cl B WT BAC%B 0.96 Bank of Butterfield NTB 31.44 Bank of Hawaii BOH 88.69 Bank of Montreal BMO 71.92 Bank of New York Mellon BK 47.38 Bank of Nova Scotia BNS 55.68 Bankrate RATE 11.05 BankUnited BKU 37.69 Barclays ADR BCS 11 Barnes Group B 47.42 Barnes&Noble BKS 11.15 Barnes&Noble Education BNED 11.47 Barracuda Networks CUDA 21.43 Barrick Gold ABX 15.98 Basic Energy Services BAS 35.35 Baxter International BAX 44.34 Baytex Energy BTE 4.88 BB&T BBT 47.02 BBVA Banco Frances ADR BFR 17.43 BCE BCE 43.24 Beazer Homes USA BZH 13.3 Becton Dickinson BDX 165.55 Belden BDC 74.77 Bellatrix Exploration BXE 0.94 Belmond BEL 13.35 Bemis BMS 47.82 Benchmark Electronics BHE 30.5 Berkshire Hathaway Cl A BRKA 244121 Berkshire Hathaway Cl B BRKB 162.98 Berkshire Hills Bancorp BHLB 36.85 Berry Plastics Group BERY 48.73 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Best Buy BBY 42.67 B&G Foods BGS 43.8 BHP Billiton ADR BBL 31.46 BHP Billiton ADR BHP 35.78 Biglari Holdings BH 473.2 Big Lots BIG 50.21 Bill Barrett BBG 6.99 BioAmber BIOA 5.5 BioAmber WT BIOA% 0.7 Bio-Rad Laboratories Cl A BIO 182.28 Bitauto Holdings ADR BITA 18.94 Black Hills BKH 61.34 Black Hills Un BKHU 68.87 Black Knight Financial Services BKFS 37.8

BlackRock BLK 380.54 Blackstone Group BX 27.03 Black Stone Minerals BSM 18.78 Blackstone Mortgage Trust Cl A BXMT 30.07

Blue Capital Reinsurance Holdings BCRH 18.45

BlueLinx Holdings BXC 7.47 Boardwalk Pipeline Partners BWP 17.36

Boeing BA 155.68 Boise Cascade BCC 22.5 Bonanza Creek Energy BCEI 1.02 Boot Barn Holdings BOOT 12.52 Booz Allen Hamilton Holding BAH 36.07

BorgWarner BWA 39.44 Boston Beer Cl A SAM 169.85 Boston Properties BXP 125.78 Boston Scientific BSX 21.63 Box Cl A BOX 13.86 Boyd Gaming BYD 20.17 BP ADR BP 37.38 BP Prudhoe Bay Royalty Trust BPT 23.75

Brady Cl A BRC 37.55 Brandywine Realty Trust BDN 16.51 BrasilAgro-Companhia Brasileira de LND 3.25 Propriedades Agricolas ADR

Braskem ADR BAK 21.21 BRF ADR BRFS 14.76 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Bridgepoint Education BPI 10.13 Briggs&Stratton BGG 22.26 Bright Horizons Family Solutions BFAM 70.02

Brinker International EAT 49.53 Brink's BCO 41.25 Bristol-Myers Squibb BMY 58.44 Bristow Group BRS 20.48 Brixmor Property Group BRX 24.42 Broadridge Financial Solutions BR 66.3

Brookdale Senior Living BKD 12.42 Brookfield Asset Management Cl A BAM 33.01

Brookfield Business Partners BBU 24.06

Brookfield Canada Office Properties BOXC 19.65

Brookfield Infrastructure Partners BIP 33.47

Brookfield Property Partners BPY 21.99

Brookfield Renewable Partners BEP 29.7

Brown&Brown BRO 44.86 Brown-Forman Cl A BFA 46.25 Brown-Forman Cl B BFB 44.92 BRT Realty Trust BRT 8.19 Brunswick BC 54.54 BT Group ADR BT 23.03 Buckeye Partners BPL 66.16 Buckle BKE 22.8 Build-A-Bear Workshop BBW 13.75 Bunge BG 72.24 Burlington Stores BURL 84.75 BWX Technologies BWXT 39.7 Cabela's CAB 58.55 Cable One CABO 621.73 Cabot CBT 50.54 Cabot Oil&Gas COG 23.36 CACI International Cl A CACI 124.3 CAE CAE 13.97 CAI International CAI 8.67 CalAtlantic Group CAA 34.01 Caleres CAL 32.82 Calgon Carbon CCC 17 California Resources CRC 21.29 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM California Water Service Group CWT 33.9

Calix CALX 7.7 Callaway Golf ELY 10.96 Callon Petroleum CPE 15.37 Calpine CPN 11.43 Cambrex CBM 53.95 Camden Property Trust CPT 84.07 Cameco CCJ 10.47 Campbell Soup CPB 60.47 Camping World Holdings Cl A CWH 32.59

Canadian Imperial Bank of Commerce CM 81.6

Canadian National Railway CNI 67.4 Canadian Natural Resources CNQ 31.88

Canadian Pacific Railway CP 142.77 Canon ADR CAJ 28.14 Cantel Medical CMD 78.75 Capital One Financial COF 87.24 Capital One Financia Wt COF% 45.19 Capital Senior Living CSU 16.05 Capstead Mortgage CMO 10.19 CARBO Ceramics CRR 10.46 Cardinal Health CAH 71.97 Care Capital Properties CCP 25 Care.com CRCM 8.57 Carlisle CSL 110.29 CarMax KMX 64.39 Carnival CCL 52.06 Carnival ADR CUK 51.19 Carpenter Technology CRS 36.17 Carriage Services CSV 28.64 Carters CRI 86.39 Castlight Health Cl B CSLT 4.95 Catalent CTLT 26.96 CatchMark Timber Trust CTT 11.26 Caterpillar CAT 92.74 Cato Cl A CATO 30.08 CBIZ Inc CBZ 13.7 CBL&Associates Properties CBL 11.5 CBRE Group CBG 31.49 CBS Cl A CBSA 64.82 CBS Cl B CBS 63.62 CDI CDI 7.4 CEB CEB 60.6 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Cedar Fair Dep Rec FUN 64.2 Cedar Realty Trust CDR 6.53 Celadon Group CGI 7.15 Celanese Series A CE 78.74 Celestica CLS 11.85 Cellcom Israel CEL 7.93 Cementos Pacasmayo ADR CPAC 9.21 Cemex ADR CX 8.03 Cencosud ADR CNCO 8.4 Cenovus Energy CVE 15.13 Centene CNC 56.51 CenterPoint Energy CNP 24.64 Centrais Eletricas Brasileiras ADR EBR 6.86 Central Pacific Financial CPF 31.42 Century Communities CCS 21 CenturyLink CTL 23.78 Cenveo CVO 6.99 CF Industries Holdings CF 31.48 CGG ADR CGG 14.14 CGI Group Cl A GIB 48.03 ChannelAdvisor ECOM 14.35 Charles River Laboratories International CRL 76.19 Charles Schwab SCHW 39.47 Chatham Lodging Trust CLDT 20.55 Cheetah Mobile ADR CMCM 9.56 Chegg CHGG 7.38 Chemed CHE 160.41 Chemours CC 22.09 Chemtura Corp. CHMT 33.2 Cherry Hill Mortgage Investment CHMI 18.19 Chesapeake Energy CHK 7.02 Chesapeake Granite Wash Trust CHKR 2.35 Chesapeake Lodging Trust CHSP 25.86 Chesapeake Utilities CPK 66.95 Chevron CVX 117.7 Chicago Bridge&Iron CBI 31.75 Chico's Fas CHS 14.39 Chimera Investment CIM 17.02 China Cord Blood CO 6.12 China Digital TV Holding ADR STV 1.46 China Distance Education Holdings ADR DL 11.18 China Eastern Airlines ADR CEA 22.35 China Green Agriculture CGA 1.2 China Life Insurance ADR LFC 12.87 China Mobile ADR CHL 52.43 China New Borun ADR BORN 1.34 China Online Education Group ADR COE 15.55 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM China Petroleum&Chemical ADR SNP 71.02 China Southern Airlines ADR ZNH 25.71 China Telecom ADR CHA 46.13 China Unicom (Hong Kong) ADR CHU 11.55 China Xiniya Fashion ADR XNY 1.31 China Yuchai International CYD 13.81 China Zenix Auto International ADR ZX 1.2 Chipotle Mexican Grill Cl CMG 377.32 Choice Hotels International CHH 56.05 Christopher&Banks CBK 2.34 Chubb CB 132.12 Chunghwa Telecom ADR CHT 31.55 Church&Dwight CHD 44.19 Ciber CBR 0.63 Ciena CIEN 24.41 Cigna CI 133.39 Cimarex Energy XEC 135.9 Cincinnati Bell CBB 22.35 Cinemark Holdings CNK 38.36 Ciner Resources CINR 29 Circor International CIR 64.88 CIT Group CIT 42.68 Citigroup C 59.43 Citigroup Wt 2019 C%A 0.15 Citizens Cl A CIA 9.82 Citizens Financial Group CFG 35.63 City Office REIT CIO 13.17 Civeo CVEO 2.2 Civitas Solutions CIVI 19.9 Clarcor CLC 82.47 Clayton Williams Energy CWEI 119.26 Clean Harbors CLH 55.65 Clear Channel Outdoor Holdings CCO 5.05 Clearwater Paper CLW 65.55 Cliffs Natural Resources CLF 8.41 Clorox CLX 120.02 Cloud Peak Energy CLD 5.61 ClubCorp Holdings MYCC 14.35 CMS Energy CMS 41.62 CNA Financial CNA 41.5 CNH Industrial CNHI 8.69 CNO Financial Group CNO 19.15 CNOOC ADR CEO 123.96 CNX Coal Resources CNXC 18.25 Coach Inc. COH 35.02 Cobalt International Energy CIE 1.22 Coca-Cola KO 41.46 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Coca-Cola European Partners CCE 31.4 Coca-Cola Femsa ADR KOF 63.54 Coeur Mining CDE 9.09 Cohen&Steers CNS 33.6 Colfax CFX 35.93 Colgate-Palmolive CL 65.44 Colony Capital CLNY 20.25 Colony Starwood Homes SFR 28.81 Columbia Pipeline Partners CPPL 17.15 Columbia Property Trust CXP 21.6 Comerica CMA 68.11 Comerica Wt CMA% 38.75 Comfort Systems USA FIX 33.3 Commercial Metals CMC 21.78 Community Bank System CBU 61.79 Community Healthcare Trust CHCT 23.03 Community Health Systems CYH 5.59 Companhia Brasileira de Distribuicao Grupo CBD 16.55 Pao de Acucar ADR Companhia de Saneamento Basico do SBS 8.68 Estado de Sao Paulo ADR Companhia Energetica de Minas Gerais- CIGC 2.53 Cemig ADR Companhia Energetica de Minas Gerais- CIG 2.28 Cemig ADR Companhia Paranaense de Energia-COPEL ELP 8.48 ADR Companhia Siderurgica Nacional ADR SID 3.23 Compania Cervecerias Unidas ADR CCU 20.98 Compania de Minas Buenaventura ADR BVN 11.28 Compass Diversified Holdings CODI 17.9 Compass Minerals International CMP 78.35 Computer Sciences CSC 59.42 Comstock Resources CRK 9.85 Conagra Brands CAG 39.55 Concho Resources CXO 132.6 Concord Medical Services Holdings ADR CCM 4.59 Conduent CNDT@ 14.9 CONE Midstream Partners CNNX 23.55 ConocoPhillips COP 50.14 Consol Energy CNX 18.23 Consolidated Edison ED 73.68 Constellation Brands Cl A STZ 153.31 Constellation Brands Cl B STZB 153.2 Constellium Cl A CSTM 5.9 Container Store Group TCS 6.35 Continental Building Products CBPX 23.1 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Continental Resources CLR 51.54 Controladora Vuela Compania de Aviacion VLRS 15.04 ADR Convergys CVG 24.56 Cooper COO 174.93 Cooper-Standard Holdings CPS 103.38 Cooper Tire&Rubber CTB 38.85 Copa Holdings Cl A CPA 90.83 CoreCivic CXW 24.46 Core Laboratories CLB 120.04 CoreLogic CLGX 36.83 CoreSite Realty COR 79.37 Corning GLW 24.27 Corporate Office Properties Trust OFC 31.22 Cosan Cl A CZZ 7.51 Costamare CMRE 5.6 Cotiviti Holdings COTV 34.4 Cott COT 11.33 Coty Cl A COTY 18.31 Cousins Properties CUZ 8.51 Covanta Holding CVA 15.6 CPFL Energia ADR CPL 15.4 Crane CR 72.12 Crawford Cl A CRDA 9.47 Crawford Cl B CRDB 12.56 C.R. Bard BCR 224.66 Credicorp BAP 157.86 Credit Suisse Group ADR CS 14.31 Crescent Point Energy CPG 13.59 Crestwood Equity Partners CEQP 25.55 CRH ADR CRH 34.38 CrossAmerica Partners CAPL 25.19 Cross Timbers Royalty Trust CRT 17.97 Crown Castle International CCI 86.77 Crown Holdings CCK 52.57 CryoLife CRY 19.15 CSRA CSRA 31.84 CSS Industries CSS 27.07 CST Brands CST 48.15 CTS CTS 22.4 CubeSmart CUBE 26.77 Cubic CUB 47.95 Cullen/Frost Bankers CFR 88.23 Culp Inc. CFI 37.15 Cummins CMI 136.67 Curtiss-Wright CW 98.36 Customers Bancorp CUBI 35.82 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM CVR Energy CVI 25.39 CVR Partners UAN 6.01 CVR Refining CVRR 10.4 CVS Health CVS 78.91 Cypress Energy Partners CELP 10.55 CYS Investments CYS 7.73 Dana DAN 18.98 Danaher DHR 77.84 Danaos DAC 2.65 Daqo New Energy ADR DQ 19.3 Darden Restaurants DRI 72.72 Darling Ingredients DAR 12.91 DaVita DVA 64.2 DCP Midstream Partners DPM 38.38 DCT Industrial Trust DCT 47.88 DDR Corp DDR 15.27 Dean Foods DF 21.78 Deckers Outdoor DECK 55.39 Deere DE 103.04 Delek Logistics Partners DKL 28.55 Delek US Holdings DK 24.07 Dell Technologies Cl V DVMT 54.97 Delphi Automotive DLPH 67.35 Delta Air Lines DAL 49.19 Deltic Timber DEL 77.07 Deluxe Corp. DLX 71.61 Denbury Resources DNR 3.68 Deutsche Bank DB 18.1 Devon Energy DVN 45.67 DeVry Education Group DV 31.2 DHI Group DHX 6.25 DHT Holdings DHT 4.14 Diageo ADR DEO 103.94 Diamond Offshore Drilling DO 17.7 Diamondrock Hospitality DRH 11.53 Diana Shipping DSX 3.02 Dick's Sporting Goods DKS 53.1 Diebold Nixdorf DBD 25.15 DigitalGlobe DGI 28.65 Digital Realty Trust DLR 98.26 Dillard's DDS 62.69 DineEquity DIN 77 Diplomat Pharmacy DPLO 12.6 Discover Financial Services DFS 72.09 Dolby Laboratories Cl A DLB 45.19 Dollar General DG 74.07 Dominion Diamond DDC 9.68 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Dominion Midstream Partners DM 29.55 Dominion Resources Un DCUD 50.6 Dominion Resources Un DCUC 50.06 Dominion Resources (Virginia) D 76.59 Domino's Pizza DPZ 159.24 Domtar UFS 39.03 Donaldson DCI 42.08 Donnelley Financial Solutions DFIN 22.98 Dorian LPG LPG 8.21 Douglas Dynamics PLOW 33.65 Douglas Emmett DEI 36.56 Dover DOV 74.93 Dover Downs Gaming&Entertainment DDE 1.03 Dover Motorsports DVD 2.3 Dow Chemical DOW 57.22 DRDGOLD ADR DRD 5.29 Drew Industries DW 107.75 D.R. Horton DHI 27.33 Dril-Quip DRQ 60.05 Drive Shack DS 3.76 Dr Pepper Snapple Group DPS 90.67 Dr. Reddy's Laboratories ADR RDY 45.28 DST Systems DST 107.15 DSW Cl A DSW 22.65 DTE Energy DTE 98.51 DTE Energy Un DTV 53 Ducommun DCO 25.56 Duke Energy DUK 77.62 Duke Realty DRE 26.56 Dun&Bradstreet DNB 121.32 Dupont Fabros Technology DFT 43.93 Dycom Industries DY 80.29 Dynagas LNG Partners DLNG 15.98 Dynegy DYN 8.46 Dynegy Un DYNC 62.14 Dynegy WT DYN% 0.04 Dynex Capital DX 6.82 Eagle Materials EXP 98.53 Easterly Government Properties DEA 20.02 EastGroup Properties EGP 73.84 Eastman Chemical EMN 75.21 Eastman Kodak KODK 15.5 Eastman Kodak Co. WT 125% KODK% 3.9 Eastman Kodak WT KODK%A 2.82 Eaton ETN 67.09 Eaton Vance EV 41.88 ECA Marcellus Trust I ECT 2.15 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Eclipse Resources ECR 2.67 Ecolab ECL 117.22 Ecopetrol ADR EC 9.05 Edgewell Personal Care EPC 72.99 Edison International EIX 71.99 Education Realty Trust EDR 42.3 Edwards Lifesciences EW 93.7 eHi Car Services ADR EHIC 9.06 E.I. DuPont de Nemours DD 73.4 Eldorado Gold EGO 3.22 e.l.f. Beauty ELF 28.94 Eli Lilly LLY 73.55 ELLIE MAE ELLI 83.68 Ellington Financial EFC 15.52 Ellington Residential Mortgage REIT EARN 13.01 El Paso Electric EE 46.5 Embotelladora Andina S.A. (Series A) ADR AKOA 20.53 Embotelladora Andina S.A. (Series B) ADR AKOB 22.47 Embraer ADR ERJ 19.25 EMCOR Group EME 70.76 Emerge Energy Services EMES 12.31 Emergent Biosolutions EBS 32.84 Emergent Capital EMG 1.21 Emerson Electric EMR 55.75 Empire District Electric EDE 34.09 Empire State Realty OP Un Series 250 FISK 19.98 Empire State Realty OP Un Series ES ESBA 19.98 Empire State Realty Trust ESRT 20.19 Employers Holdings EIG 39.6 Empresa Distribuidora y Comercializadora EDN 27.85 Norte Cl B ADR Enable Midstream Partners ENBL 15.73 Enbridge ENB 42.12 Enbridge Energy Management EEQ 25.9 Enbridge Energy Partners Cl A EEP 25.48 Encana ECA 11.74 Endeavour Silver EXK 3.52 Endurance Specialty Holdings ENH 92.4 Enduro Royalty Trust NDRO 3.45 Enel Americas ADR ENIA 8.21 Enel Chile ADR ENIC 4.55 Enel Generacion Chile ADR EOCC 19.44 Energen EGN 57.67 Energizer Holdings ENR 44.61 Energy Transfer Equity ETE 19.31 Energy Transfer Partners ETP 35.81 Enerplus ERF 9.48 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM EnerSys ENS 78.1 Engility Holdings EGL 33.7 ENI ADR E 32.24 EnLink Midstream ENLC 19.05 EnLink Midstream Partners ENLK 18.42 Ennis EBF 17.35 Enova International ENVA 12.55 EnPro Industries NPO 67.36 ENSCO ESV 9.72 Entercom Communications Cl A ETM 15.3 Entergy ETR 73.47 Entergy 5.5% Bonds Due 1/1/2066 ENO 23.35 Enterprise Products Partners EPD 27.04 Entravision Communications EVC 7 Envestnet ENV 35.25 Envision Healthcare EVHC 63.29 Enviva Partners EVA 26.8 Enzo Biochem ENZ 6.94 EOG Resources EOG 101.1 EPAM Systems EPAM 64.31 EP Energy Cl A EPE 6.55 EPR Properties EPR 71.77 EQT EQT 65.4 EQT GP Holdings EQGP 25.21 EQT Midstream Partners EQM 76.68 Equifax EFX 118.23 Equity Commonwealth EQC 30.24 Equity Lifestyle Properties ELS 72.1 Equity One EQY 30.69 Equity Residential EQR 64.36 Era Group ERA 16.97 Eros International EROS 13.05 ESCO Technologies ESE 56.65 Essent Group ESNT 32.37 Essex Property Trust ESS 232.5 Estee Lauder Cl A EL 76.49 Esterline Technologies ESL 89.2 Ethan Allen Interiors ETH 36.85 Euronav EURN 7.95 EverBank Financial EVER 19.45 Evercore Partners Cl A EVR 68.7 Everest Re Group RE 216.4 Everi Holdings EVRI 2.17 Eversource Energy ES 55.23 Evertec EVTC 17.75 Evolent Health Cl A EVH 14.8 E.W. Scripps Cl A SSP 19.33 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Exar EXAR 10.78 EXCO Resources XCO 0.87 Exelon EXC 35.49 Exelon Conv. Un EXCU 48.41 Express EXPR 10.76 Extended Stay America / ESH Hospitality STAY 16.15 Exterran EXTN 23.9 Extra Space Storage EXR 77.24 Exxon Mobil XOM 90.26 Fabrinet FN 40.3 FactSet Research Systems FDS 163.43 Fair Isaac FICO 119.22 Fairmount Santrol Holdings FMSA 11.79 Fang Holdings ADR SFUN 3.28 Farmland Partners FPI 11.16 FB Financial FBK 25.95 FBL Financial Group FFG 78.15 FCB Financial Holdings Cl A FCB 47.7 Federal Agricultural Mortgage Cl C AGM 57.27 Federal Realty Investment Trust FRT 142.11 Federal Signal FSS 15.61 Federated Investors FII 28.28 FedEx FDX 186.2 Felcor Lodging Trust FCH 8.01 Ferrari RACE 58.14 Ferrellgas Partners FGP 6.77 Ferro Corp. FOE 14.33 Fiat Chrysler Automobiles FCAU 9.12 Fibria Celulose ADR FBR 9.61 Fidelity&Guaranty Life FGL 23.7 Fidelity National Financial FNF 33.96 Fidelity National Financial Tracking Stock FNFV 13.7 Fidelity National Information Services FIS 75.64 First Acceptance FAC 1.04 First American Financial FAF 36.63 First BanCorp (Puerto Rico) FBP 6.61 FirstCash FCFS 47 First Commonwealth Financial FCF 14.18 (Pennsylvania) First Data Cl A FDC 14.19 FirstEnergy FE 30.97 First Horizon National FHN 20.01 First Industrial Realty Trust FR 28.05 First Majestic Silver AG 7.63 First Potomac Realty Trust FPO 10.97 First Republic Bank FRC 92.14 Fitbit FIT 7.32 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Five Oaks Investment OAKS 4.97 Flagstar Bancorp FBC 26.94 FleetCor Technologies FLT 141.52 Flotek Industries FTK 9.39 Flowers Foods FLO 19.97 Flowserve FLS 48.05 Fluor FLR 52.52 Fly Leasing ADR FLY 13.3 FMC FMC 56.56 FMC Technologies FTI 35.53 F.N.B. FNB 16.03 Fomento Economico Mexicano ADR FMX 76.21 Foot Locker FL 70.89 Ford Motor F 12.13 Foresight Energy FELP 6.47 Forestar Group FOR 13.3 Forest City Realty Trust Cl A FCEA 20.84 Forest City Realty Trust Cl B FCEB 26.93 Fortis FTS 30.88 Fortive FTV 53.63 Fortress Investment Group Cl A FIG 4.86 Fortress Transportation&Infrastructure FTAI 13.3 Investors Fortuna Silver Mines FSM 5.65 Fortune Brands Home&Security FBHS 53.46 Forum Energy Technologies FET 22 Four Corners Property Trust FCPT 20.52 Franco-Nevada FNV 59.76 Franklin Covey FC 20.15 Franklin Financial Network FSB 41.85 Franklin Resources BEN 39.58 Frank's International FI 12.31 Freeport-McMoRan FCX 13.19 Fresenius Medical Care ADR FMS 42.21 Fresh Del Monte Produce FDP 60.63 Frontline FRO 7.11 FTI Consulting FCN 45.08 FutureFuel FF 13.9 Gafisa ADR GFA 1.11 GAIN Capital Holdings GCAP 6.58 GAMCO Investors Cl A GBL 30.89 GameStop Cl A GME 25.26 Gannett GCI 9.71 Gap GPS 22.44 Gartner IT 101.07 GasLog GLOG 16.1 GasLog Partners GLOP 20.55 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM GATX GATX 61.58 Gazit-Globe GZT 8.64 GCP Applied Technologies GCP 26.75 Genco Shipping&Trading GNK 7.38 Gener8 Maritime GNRT 4.48 Generac Holdings GNRC 40.74 General Cable BGC 19.05 General Dynamics GD 172.66 General Electric GE 31.6 General Growth Properties GGP 24.98 General Mills GIS 61.77 General Motors GM 34.84 General Motors Co. Wt 2019 GM%B 17.16 Genesco GCO 62.1 Genesee&Wyoming Cl A GWR 69.41 Genesis Energy GEL 36.02 Genesis Healthcare GEN 4.25 Genie Energy GNE 5.75 Genpact G 24.34 Genuine Parts GPC 95.54 Genworth Financial Cl A GNW 3.81 GEO Group GEO 35.93 GeoPark GPRK 4.31 Gerdau ADR GGB 3.14 Getty Realty GTY 25.49 Gigamon GIMO 45.55 Gildan Activewear GIL 25.37 Glatfelter GLT 23.89 Glaukos GKOS 34.3 GlaxoSmithKline ADR GSK 38.51 Global Brass&Copper Holdings BRSS 34.3 Global Medical REIT GMRE 8.92 Global Net Lease GNL 7.83 Global Partners GLP 19.45 Global Payments GPN 69.41 Global Ship Lease Cl A GSL 1.5 Globant GLOB 33.35 Globus Medical GMED 24.81 GMS GMS 29.28 GNC Holdings Cl A GNC 11.04 GoDaddy Cl A GDDY 34.95 Goldcorp GG 13.6 Gold Fields ADR GFI 3.01 Goldman Sachs Group GS 239.45 GOL Linhas Aereas Inteligentes ADR GOL 13.62 GP Strategies GPX 28.6 Graco Inc. GGG 83.09 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Graham GHM 22.15 Graham Holdings GHC 511.95 Gramercy Property Trust GPT 9.18 Grana y Montero ADR GRAM 7.15 Granite Construction GVA 55 Granite REIT GRPU 33.44 Graphic Packaging Holding GPK 12.48 Gray Television GTN 10.85 Gray Television Cl A GTNA 10.4 Great Ajax AJX 13.27 Great Plains Energy GXP 27.35 Great Western Bancorp GWB 43.59 Greenbrier GBX 41.55 Green Dot Cl A GDOT 23.55 Greenhill GHL 27.7 Greif Cl A GEF 51.31 Greif Cl B GEFB 67.55 Griffon GFF 26.2 Group 1 Automotive GPI 77.94 GrubHub GRUB 37.62 Grupo Aeroportuario del Pacifico ADR PAC 82.52 Grupo Aeroportuario del Sureste ADR ASR 143.89 Grupo Aval Acciones y Valores ADR AVAL 7.94 Grupo Financiero Santander Mexico ADR BSMX 7.19 Grupo Supervielle ADR SUPV 13.14 Grupo Televisa ADR TV 20.89 GTT Communications GTT 28.75 Guangshen Railway ADR GSH 30.31 Guess? GES 12.1 Guidewire Software GWRE 49.33 Gulfmark Offshore Cl A GLF 1.75 Haemonetics HAE 40.2 Halcon Resources HK 9.34 Halcon Resources WT HK% 2.3 Halliburton HAL 54.09 Halyard Health HYH 36.98 Hanesbrands HBI 21.57 Hannon Armstrong Sustainable HASI 18.99 Infrastructure Capital Hanover Insurance Group THG 91.01 Harley-Davidson HOG 58.34 Harman International Industries HAR 111.16 Harmony Gold Mining ADR HMY 2.21 Harris Corp. HRS 102.47 Harsco HSC 13.6 Harte-Hanks HHS 1.51 Hartford Financial Services Group HIG 47.65 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Hartford Financial Services Group Wt HIG% 41.24 Harvest Natural Resources HNR 6.18 Haverty Furniture HVT 23.7 Hawaiian Electric Industries HE 33.07 H.B. Fuller FUL 48.31 HCA Holdings HCA 74.02 HCI Group HCI 39.48 HCP HCP 29.72 HDFC Bank ADR HDB 60.68 Headwaters HW 23.52 Healthcare Realty Trust HR 30.32 Healthcare Trust of America HTA 29.11 HealthSouth HLS 41.24 HealthSouth WT HLS% 0.67 Hecla Mining HL 5.24 Heico HEI 77.15 Heico Cl A HEIA 67.9 Helix Energy Solutions Group HLX 8.82 Helmerich&Payne HP 77.4 Herbalife HLF 48.14 Herc Holdings HRI 40.16 Heritage Insurance Holdings HRTG 15.67 Hersha Hospitality Trust Cl A HT 21.5 Hershey HSY 103.43 Hertz Global Holdings HTZ 21.56 Hess Corp. HES 62.29 Hewlett Packard Enterprise HPE 23.14 Hexcel HXL 51.44 HFF Cl A HF 30.25 HHGregg HGG 1.43 Hi-Crush Partners HCLP 19.8 Highwoods Properties HIW 51.01 Hillenbrand HI 38.35 Hill International HIL 4.35 Hill-Rom Holdings HRC 56.14 Hilltop Holdings HTH 29.8 Hilton Grand Vacations HGV@ 26 Hilton Worldwide Holdings HLT 27.2 Hilton Worldwide Holdings Wi HLT@ 55.67 HNI HNI 55.92 Hoegh LNG Partners HMLP 19 Holly Energy Partners HEP 32.06 HollyFrontier HFC 32.76 Home Depot HD 134.08 Honda Motor ADR HMC 29.19 Honeywell International HON 115.85 Horace Mann Educators HMN 42.8 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Horizon Global HZN 24 Hormel Foods HRL 34.81 Hornbeck Offshore Services HOS 7.22 Host Hotels&Resorts HST 18.84 Houlihan Lokey Cl A HLI 31.12 Hovnanian Enterprises Cl A HOV 2.73 Howard Hughes HHC 114.1 HP HPQ 14.84 H&R Block HRB 22.99 HRG Group HRG 15.56 HSBC Holdings ADR HSBC 40.18 Huaneng Power International ADR HNP 26.04 Hubbell HUBB 116.7 HubSpot HUBS 47 HudBay Minerals HBM 5.7 HudBay Minerals WT HBM% 0.36 Hudson Pacific Properties HPP 34.78 Hugoton Royalty Trust Un HGT 2.15 Humana HUM 204.03 Huntington Ingalls Industries HII 184.19 Huntsman HUN 19.08 Hyatt Hotels H 55.26 Hyster-Yale Materials Handling HY 63.77 IAMGOLD IAG 3.85 ICICI Bank ADR IBN 7.49 IDACORP IDA 80.55 IDEX IEX 90.06 IDT Cl B IDT 18.54 Illinois Tool Works ITW 122.46 Imation IMN 0.82 Imax IMAX 31.4 Independence Contract Drilling ICD 6.7 Independence Holding IHC 19.55 Industrias Bachoco ADR IBA 49.02 Infosys ADR INFY 14.83 InfraREIT HIFR 17.91 Ingersoll-Rand IR 75.04 Ingevity NGVT 54.86 ING Groep ADR ING 14.1 Ingredion INGR 124.96 Innovative Industrial Properties IIPR 18.19 Inphi IPHI 44.62 Insperity NSP 70.95 Installed Building Products IBP 41.3 Instructure INST 19.55 Integer Holdings ITGR 29.45 Intelsat I 2.67 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Intercontinental Exchange ICE 56.42 InterContinental Hotels Group ADR IHG 44.33 International Business Machines IBM 165.99 International Flavors&Fragrances IFF 117.83 International Game Technology IGT 25.52 International Paper IP 53.06 International Seaways INSW 14.04 InterOil IOC 47.58 Interpublic Group IPG 23.41 InterXion Holding INXN 35.07 IntraLinks Holdings IL 13.52 Intrawest Resorts Holdings SNOW 17.85 Intrepid Potash IPI 2.08 Intrexon XON 24.3 Invacare IVC 13.05 InvenSense INVN 12.79 INVESCO IVZ 30.34 Invesco Mortgage Capital IVR 14.6 Investment Technology Group ITG 19.74 Investors Real Estate Trust IRET 7.13 Invitae NVTA 7.94 ION Geophysical IO 6 Iron Mountain IRM 32.48 IRSA-Inversiones y Representaciones GDR IRS 18.44 Israel Chemicals ICL 4.11 iStar STAR 12.37 Itau CorpBanca ADR ITCB 12.44 Itau Unibanco Holding ADR ITUB 10.28 ITT ITT 38.57 Jabil Circuit JBL 23.67 Jacobs Engineering Group JEC 57 J. Alexander's Holdings JAX 10.75 James Hardie Industries ADR JHX 15.9 Janus Capital Group JNS 13.27 J.C. Penney JCP 8.31 Jernigan Capital JCAP 21.05 JinkoSolar Holding ADR JKS 15.23 JMP Group JMP 6.14 J.M. Smucker SJM 128.06 John Bean Technologies JBT 85.95 Johnson Controls International JCI 41.19 Johnson&Johnson JNJ 115.21 John Wiley&Sons Cl A JWA 54.5 John Wiley&Sons Cl B JWB 54.67 Jones Energy Cl A JONE 5 Jones Lang LaSalle JLL 101.04 Joy Global JOY 28 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM JP Energy Partners JPEP 10.12 JPMorgan Chase JPM 86.29 JPMorgan Chase Wt JPM% 44.27 Jumei International Holding ADR JMEI 5.01 Juniper Networks JNPR 28.26 Jupai Holdings ADR JP 8.71 Just Energy Group JE 5.46 K12 LRN 17.16 Kadant KAI 61.2 Kadmon Holdings KDMN 5.35 Kaman KAMN 48.93 Kansas City Southern KSU 84.85 KapStone Paper&Packaging KS 22.05 KAR Auction Services KAR 42.62 Kate Spade KATE 18.67 KB Financial Group ADR KB 35.29 KB Home KBH 15.81 KBR KBR 16.69 KCG Holdings KCG 13.25 Kellogg K 73.71 Kemet KEM 6.63 Kemper Corp KMPR 44.3 Kennametal KMT 31.26 Kennedy-Wilson Holdings KW 20.5 Kenon Holdings KEN 11.65 KeyCorp KEY 18.27 Key Energy Services KEG 31.95 Keysight Technologies KEYS 36.57 Kilroy Realty KRC 73.22 Kimberly-Clark KMB 114.12 Kimco Realty KIM 25.16 Kinder Morgan KMI 20.71 Kinder Morgan WT KMI% 0.01 Kindred Healthcare KND 7.85 Kingsway Financial Services KFS 6.25 Kinross Gold KGC 3.11 Kirby KEX 66.5 Kite Realty Group Trust KRG 23.48 KKR KKR 15.39 KMG Chemicals KMG 38.89 Knight Transportation KNX 33.05 Knoll Inc. KNL 27.93 Knot Offshore Partners KNOP 23.6 Knowles KN 16.71 Kohl's KSS 49.38 Koninklijke Philips ADR PHG 30.57 Koppers Holdings KOP 40.3 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Korea Electric Power ADR KEP 18.48 Korn/Ferry International KFY 29.43 Kosmos Energy KOS 7.01 Kraton KRA 28.48 Kroger KR 34.51 Kronos Worldwide KRO 11.94 KT ADR KT 14.09 Kyocera ADR KYO 49.78 L-3 Communications Holdings LLL 152.11 Laboratory of America Holdings LH 128.38 Ladder Capital Cl A LADR 13.72 Lamb Weston Holdings LW 37.85 Landauer LDR 48.1 Lannett LCI 22.05 La Quinta Holdings LQ 14.21 Laredo Petroleum LPI 14.14 LaSalle Hotel Properties LHO 30.47 Las Vegas Sands LVS 53.41 LATAM Airlines Group ADR LFL 8.18 Lazard LAZ 41.09 La-Z-Boy LZB 31.05 L Brands LB 65.84 Leaf Group LFGR 6.55 Lear Corp. LEA 132.37 Lee Enterprises LEE 2.9 Leggett&Platt LEG 48.88 Legg Mason LM 29.91 Leidos Holdings LDOS 51.14 Leju Holdings ADR LEJU 4.8 LendingClub LC 5.25 Lennar Cl A LEN 42.93 Lennar Cl B LENB 34.5 Lennox International LII 153.17 Leucadia National LUK 23.25 Level 3 Communications LVLT 56.36 Lexington Realty Trust LXP 10.8 LG Display ADR LPL 12.85 Liberty Property Trust LPT 39.5 LifeLock LOCK 23.92 Life Storage LSI 85.26 LightInTheBox Holding ADR LITB 2.97 Lincoln National LNC 66.27 Lindsay LNN 74.61 LINE ADR LN 34.01 Lions Gate Entertainment Cl A LGFA 26.9 Lions Gate Entertainment Cl B LGFB 24.54 Lithia Motors Cl A LAD 96.83 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Live Nation Entertainment LYV 26.6 Lloyds Banking Group ADR LYG 3.1 Lockheed Martin LMT 249.94 Loews L 46.83 Louisiana-Pacific LPX 18.93 Lowe's LOW 71.12 LSB Industries LXU 8.42 LSC Communications LKSD 29.68 L.S. Starrett Cl A SCX 9.3 LTC Properties LTC 46.98 Luby's LUB 4.28 Lumber Liquidators Holdings LL 15.74 Luxfer Holdings ADR LXFR 10.89 Luxoft Holding LXFT 56.2 Luxottica Group ADR LUX 53.7 Lydall LDL 61.85 LyondellBasell Industries LYB 85.78 Macerich MAC 70.84 Mack-Cali Realty CLI 29.02 Macquarie Infrastructure MIC 81.7 Macy's M 35.81 Madison Square Garden MSG 171.51 Magellan Midstream Partners MMP 75.63 MagnaChip Semiconductor MX 6.2 Magna International MGA 43.4 Mallinckrodt MNK 49.82 Manchester United Cl A MANU 14.25 Manitowoc MTW 5.98 Manitowoc Foodservice MFS 19.33 Manning&Napier MN 7.55 ManpowerGroup MAN 88.87 Manulife Financial MFC 17.82 Marathon Oil MRO 17.31 Marathon Petroleum MPC 50.35 Marcus MCS 31.5 Marcus&Millichap MMI 26.72 Marine Harvest ADR MHG 18.13 MarineMax HZO 19.35 Marine Products MPX 13.87 Marin Software MRIN 2.35 Markel MKL 904.5 Marriott Vacations Worldwide VAC 84.85 Marsh&McLennan MMC 67.59 Martin Marietta Materials MLM 221.53 Masco MAS 31.62 Masonite International DOOR 65.8 MasTec MTZ 38.25 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Mastercard MA 103.25 Matador Resources MTDR 25.76 Materion MTRN 39.6 Matson MATX 35.39 Maui Land&Pineapple MLP 7.2 Maximus MMS 55.79 MaxLinear MXL 21.8 MBIA MBI 10.7 McClatchy Cl A MNI 13.18 McCormick MKC 93.33 McCormick Com. Vtg. MKCV 93.1 McDermott International MDR 7.39 McDonald's MCD 121.72 McEwen Mining MUX 2.91 McKesson MCK 140.45 M.D.C. Holdings MDC 25.66 MDU Resources Group MDU 28.77 Mead Johnson Nutrition MJN 70.76 Mechel ADR MTL 5.73 MedEquities Realty Trust MRT 11.1 Media General MEG 18.83 Medical Properties Trust MPW 12.3 Medifast MED 41.63 Medley Management Cl A MDLY 9.9 Mednax MD 66.66 Medtronic MDT 71.23 Merck&Co MRK 58.87 Mercury General MCY 60.21 Meredith MDP 59.15 Meritage Homes MTH 34.8 Meritor MTOR 12.42 Mesabi Trust MSB 10.7 Mesa Royalty Trust MTR 10.9 Metaldyne Performance Group MPG 22.95 Methode Electronics MEI 41.35 MetLife MET 53.89 Mettler-Toledo International MTD 418.56 MFA Financial MFA 7.63 MFC Bancorp MFCB 1.95 MGIC Investment MTG 10.19 MGM Growth Properties MGP 25.31 MGM Resorts International MGM 28.83 Michael Kors Holdings KORS 42.98 Mid-America Apartment Communities MAA 97.92 Midcoast Energy Partners MEP 7.05 MidSouth Bancorp MSL 13.6 M/I Homes MHO 25.18 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Milacron Holdings MCRN 18.63 Miller Industries MLR 26.45 Minerals Technologies MTX 77.25 Mistras Group MG 25.68 Mitsubishi UFJ Financial Group ADR MTU 6.16 MiX Telematics ADR MIXT 6.19 Mizuho Financial Group ADR MFG 3.59 Mobile TeleSystems ADR MBT 9.11 Mobileye MBLY 38.12 Model N MODN 8.85 Modine Manufacturing MOD 14.9 Moelis MC 33.9 Mohawk Industries MHK 199.68 Molina Healthcare MOH 54.26 Molson Coors Brewing Cl B TAP 97.31 Monmouth Real Estate Investment Cl A MNR 15.24 Monogram Residential Trust MORE 10.82 Monsanto MON 105.21 Moody's MCO 94.27 Moog Cl A MOGA 65.68 Morgan Stanley MS 42.25 Mosaic MOS 29.33 Motorola Solutions MSI 82.89 Movado Group MOV 28.75 MPLX MPLX 34.62 MRC Global MRC 20.26 MSA Safety MSA 69.33 MSCI MSCI 78.78 MSC Industrial Direct MSM 92.39 MSG Networks Cl A MSGN 21.5 M&T Bank MTB 156.43 Mueller Industries MLI 39.96 Mueller Water Products MWA 13.31 Multi Packaging Solutions International MPSX 14.26 Murphy Oil MUR 31.13 Murphy USA MUSA 61.47 MV Oil Trust MVO 6.23 Myers Industries MYE 14.3 Myovant Sciences MYOV 12.44 Nabors Industries NBR 16.4 NACCO Industries Cl A NC 90.55 Nam Tai Property NTP 7.4 National Bank Holdings NBHC 31.89 National Fuel Gas NFG 56.64 National Grid ADR NGG 58.33 National Health Investors NHI 74.17 National Oilwell Varco NOV 37.44 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM National Presto Industries NPK 106.4 National Retail Properties NNN 44.2 National Storage Affiliates Trust NSA 22.07 Nationstar Mortgage Holdings NSM 18.06 Natural Gas Services Group NGS 32.15 Natural Grocers by Vitamin Cottage NGVC 11.89 Natural Resource Partners NRP 32.3 Natuzzi ADR NTZ 2.26 Nautilus NLS 18.5 Navigant Consulting NCI 26.18 Navigator Holdings NVGS 9.3 Navios Maritime Acquisition NNA 1.7 Navios Maritime Holdings NM 1.41 Navios Maritime Midstream Partners NAP 10.78 Navios Maritime Partners NMM 1.41 Navistar International NAV 31.37 NCI Building Systems NCS 15.65 NCR NCR 40.56 Neenah Paper NP 85.2 Neff Cl A NEFF 14.1 Nelnet Cl A NNI 50.75 NeoPhotonics NPTN 10.81 NeuStar Cl A NSR 33.4 Nevro NVRO 72.66 Newell Brands NWL 44.65 Newfield Exploration NFX 40.5 New Home NWHM 11.71 New Jersey Resources NJR 35.5 NewMarket NEU 423.84 New Media Investment Group NEWM 15.99 Newmont Mining NEM 34.07 New Oriental Education&Technology Group EDU 42.1 ADR Newpark Resources NR 7.5 New Relic NEWR 28.25 New Residential Investment NRZ 15.72 New Senior Investment Group SNR 9.79 New York NWY 2.27 New York Community Bancorp NYCB 15.91 New York REIT NYRT 10.12 New York Times Cl A NYT 13.3 NexPoint Residential Trust NXRT 22.34 NextEra Energy NEE 119.46 NextEra Energy Partners NEP 25.54 NextEra Energy Un NEER 48.98 NextEra Energy Un NEEQ 57.25 NGL Energy Partners NGL 21 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Nielsen Holdings NLSN 41.95 Nike Cl B NKE 50.83 Nimble Storage NMBL 7.92 Nippon Telegraph&Telephone ADR NTT 42.07 NiSource NI 22.14 NL Industries NL 8.15 Noah Holdings ADR NOAH 21.93 Noble NE 5.92 Noble Energy NBL 38.06 Noble Midstream Partners NBLX 36 Nokia ADR NOK 4.81 Nomad Foods NOMD 9.57 Nomura Holdings ADR NMR 5.9 Norbord OSB 25.25 Nord Anglia Education NORD 23.3 Nordic American Offshore NAO 2.75 Nordic American Tankers NAT 8.4 Nordstrom JWN 47.93 Norfolk Southern NSC 108.07 Nortel Inversora ADR NTL 26.06 North American Energy Partners NOA 3.85 North Atlantic Drilling NADL 3.17 North European Oil Royalty Trust NRT 6.6 Northrop Grumman NOC 232.58 NorthStar Asset Management Group NSAM 14.92 NorthStar Realty Europe NRE 12.57 NorthStar Realty Finance NRF 15.15 NorthWestern NWE 56.87 Northwest Natural Gas NWN 59.8 Novartis ADR NVS 72.84 Novo Nordisk ADR NVO 35.86 NOW Inc. DNOW 20.47 NQ Mobile ADR NQ 3.22 NRG Energy NRG 12.26 NRG Yield Cl A NYLDA 15.36 NRG Yield Cl C NYLD 15.8 NTT DoCoMo ADR DCM 22.75 Nucor NUE 59.52 Nu Skin Enterprises Cl A NUS 47.78 NuSTAR Energy NS 49.8 NuSTAR GP Holdings NSH 28.9 NVR NVR 1669 Oaktree Capital Group OAK 37.5 Oasis Petroleum OAS 15.14 Occidental Petroleum OXY 71.23 Oceaneering International OII 28.21 Och-Ziff Capital Management OZM 3.31 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM OCI Partners OCIP 8.35 Ocwen Financial OCN 5.39 OFG Bancorp OFG 13.1 OGE Energy OGE 33.45 Oi ADR New OIBRC 3.97 Oil-Dri of America ODC 38.21 Oil States International OIS 39 Old Republic International ORI 19 Olin OLN 25.61 OM Asset Management OMAM 14.5 Omega Healthcare Investors OHI 31.26 Omega Protein OME 25.05 Omnicom Group OMC 85.11 OMNOVA Solutions OMN 10 On Assignment ASGN 44.16 On Deck Capital ONDK 4.63 OneBeacon Insurance Group Cl A OB 16.05 ONE Gas OGS 63.96 One Liberty Properties OLP 25.12 OneMain Holdings OMF 22.14 ONEOK OKE 57.41 ONEOK Partners OKS 43.01 Ooma OOMA 9 Oppenheimer Holdings A OPY 18.6 Oracle ORCL 38.45 Orange ADR ORAN 15.14 Orbital ATK OA 87.73 Orchid Island Capital ORC 10.83 Orion Engineered Carbons OEC 18.85 Orion Group Holdings ORN 9.95 Orix ADR IX 77.83 Ormat Technologies ORA 53.62 Oshkosh OSK 64.61 Osisko Gold Royalties OR 9.72 Outfront Media OUT 24.87 Overseas Shipholding Group Cl A OSG 3.83 Owens Corning OC 51.56 Owens-Illinois OI 17.41 Owens&Minor OMI 35.29 Oxford Industries OXM 60.13 Pacific Coast Oil Trust ROYT 1.07 Pacific Drilling PACD 4.06 Packaging of America PKG 84.82 Palo Alto Networks PANW 125.05 Pampa Energia ADR PAM 34.81 Pandora Media P 13.04 Panhandle Oil&Gas PHX 23.55 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Paramount Group PGRE 15.99 Park Electrochemical PKE 18.65 Parker Drilling PKD 2.6 Parker Hannifin PH 140 Park Hotels&Resorts PK@ 29.9 Parkway PKY 22.25 Parsley Energy Cl A PE 35.24 Par Technology PAR 5.58 Party City Holdco PRTY 14.2 Patheon PTHN 28.71 Patriot National PN 4.65 Paycom Software PAYC 45.49 PBF Energy PBF 27.88 PBF Logistics PBFX 18.2 Pearson ADR PSO 9.99 Pebblebrook Hotel Trust PEB 29.75 Pembina Pipeline PBA 31.32 Pengrowth Energy PGH 1.42 Pennsylvania Real Estate Investment Trust PEI 18.96 Penn West Petroleum PWE 1.77 PennyMac Financial Services Cl A PFSI 16.65 PennyMac Mortgage Investment Trust PMT 16.37 Penske Automotive Group PAG 51.84 Pentair PNR 56.07 Penumbra PEN 63.8 PepsiCo PEP 104.63 Performance Food Group PFGC 24 PerkinElmer PKI 52.15 Permian Basin Royalty Trust PBT 7.71 Perrigo PRGO 83.23 Petrobras Argentina ADR PZE 7.02 PetroChina ADR PTR 73.7 Petroleo Brasileiro ADR PBR 10.11 Petroleo Brasileiro ADR A PBRA 8.81 PetroQuest Energy PQ 3.31 Pfizer PFE 32.48 PG&E PCG 60.77 PGT Innovations PGTI 11.45 PharMerica PMC 25.15 PHH PHH 15.16 Philip Morris International PM 91.49 Phillips 66 PSX 86.41 Phillips 66 Partners PSXP 48.64 Phoenix New Media Cl A ADR FENG 3.14 Physicians Realty Trust DOC 18.96 Piedmont Office Realty Trust Cl A PDM 20.91 Pier 1 Imports PIR 8.54 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Pinnacle Foods PF 53.45 Pinnacle West Capital PNW 78.03 Pioneer Energy Services PES 6.85 Pioneer Natural Resources PXD 180.07 Piper Jaffray PJC 72.5 Pitney Bowes PBI 15.19 PJT Partners PJT 30.88 Plains All American Pipeline PAA 32.29 Plains GP Holdings PAGP 34.68 Planet Fitness Cl A PLNT 20.1 Plantronics PLT 54.76 Platform Specialty Products PAH 9.81 PLDT ADR PHI 27.55 Ply Gem Holdings PGEM 16.25 PNC Financial Services Group PNC 116.96 PNC Financial Services Group Wt PNC% 49.32 PNM Resources PNM 34.3 Polaris Industries PII 82.39 PolyOne POL 32.04 Portland General Electric POR 43.33 POSCO ADR PKX 52.55 Post Holdings POST 80.39 Potash of Saskatchewan POT 18.09 PPG Industries PPG 94.76 PPL PPL 34.05 Praxair PX 117.19 Precision Drilling PDS 5.45 Preferred Apartment Communities APTS 14.91 Prestige Brands Holdings PBH 52.1 Pretium Resources PVG 8.24 Primerica PRI 69.15 Primero Mining PPP 0.79 Principal Financial Group PFG 57.86 ProAssurance PRA 56.2 Procter&Gamble PG 84.08 Progressive Corp PGR 35.5 Prologis PLD 52.79 PROS Holdings PRO 21.52 Prosperity Bancshares PB 71.78 Proto Labs PRLB 51.35 Provident Financial Services PFS 28.3 Prudential ADR PUK 39.79 Prudential Financial PRU 104.06 PS Business Parks PSB 116.52 Public Service Enterprise Group PEG 43.88 Public Storage PSA 223.5 PulteGroup PHM 18.38 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Puma Biotechnology PBYI 30.7 Pure Storage Cl A PSTG 11.31 PVH Corp. PVH 90.24 Pzena Investment Management PZN 11.11 Q2 Holdings QTWO 28.85 QEP Resources QEP 18.41 QTS Realty Trust Cl A QTS 49.65 Quad/Graphics QUAD 26.88 Quaker Chemical KWR 127.94 Quality Care Properties QCP 15.5 Quanex Building Products NX 20.3 Quanta Services PWR 34.85 Quantum QTM 0.83 Quest Diagnostics DGX 91.9 Quintiles IMS Holdings Q 76.05 Quorum Health QHC 7.27 Quotient Technology QUOT 10.75 Radian Group RDN 17.98 RAIT Financial Trust RAS 3.36 Ralph Lauren Cl A RL 90.32 Ramco-Gershenson Properties Trust RPT 16.58 Range Resources RRC 34.36 Raymond James Financial RJF 69.27 Rayonier RYN 26.6 Rayonier Advanced Materials RYAM 15.46 Raytheon RTN 142 Realogy Holdings RLGY 25.73 Realty Income O 57.48 Red Hat RHT 69.7 Red Lion Hotels RLH 8.35 Redwood Trust RWT 15.21 Regal Beloit RBC 69.25 Regal Entertainment Group Cl A RGC 20.6 Regency Centers REG 68.95 Regional Management RM 26.28 Regions Financial RF 14.36 Regis RGS 14.52 Reinsurance Group of America RGA 125.83 Reliance Steel&Aluminum RS 79.54 RELX ADR RENX 16.76 RELX ADR RELX 17.97 RE/MAX Holdings Cl A RMAX 56 RenaissanceRe Holdings RNR 136.22 ReneSola ADR SOL 0.64 Renren Cl A ADR RENN 1.59 Republic Services RSG 57.05 ResMed RMD 62.05 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Resolute Energy REN 41.19 Resolute Forest Products RFP 5.35 Resource Capital RSO 8.33 Restaurant Brands International QSR 47.66 Restoration Hardware Holdings RH 30.7 Retail Properties of America RPAI 15.33 Revlon Cl A REV 29.15 Rex American Resources REX 98.75 Rexford Industrial Realty REXR 23.19 Rexnord RXN 19.59 Reynolds American RAI 56.04 Rice Energy RICE 21.35 Rice Midstream Partners RMP 24.58 RingCentral Cl A RNG 20.6 Rio Tinto ADR RIO 38.46 Ritchie Bros. Auctioneers RBA 34 Rite Aid RAD 8.24 RLI RLI 63.13 RLJ Lodging Trust RLJ 24.49 Roadrunner Transportation Systems RRTS 10.39 Robert Half International RHI 48.78 Rockwell Automation ROK 134.4 Rockwell Collins COL 92.76 Rogers ROG 76.81 Rogers Communications Cl B RCI 38.58 Rollins Inc. ROL 33.78 Roper Technologies ROP 183.08 Rosetta Stone RST 8.91 Rowan Cos. RDC 18.89 Royal Bank of Canada RY 67.71 Royal Bank of Scotland Group ADR RBS 5.53 Royal Caribbean Cruises RCL 82.04 Royal Dutch Shell ADR B RDSB 57.97 Royal Dutch Shell ADR Cl A RDSA 54.38 RPC RES 19.81 RPM International RPM 53.83 R.R. Donnelley&Sons RRD 16.32 RSP Permian RSPP 44.62 Rubicon Project RUBI 7.42 Ruby Tuesday RT 3.23 Rudolph Technologies RTEC 23.35 Ryder System R 74.44 Ryerson Holding RYI 13.35 Ryman Hospitality Properties RHP 63.01 Sabine Royalty Trust UBI SBR 35.15 Safe Bulkers SB 1.15 Safeguard Scientifics SFE 13.45 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Salesforce.com CRM 68.46 Sally Beauty Holdings SBH 26.42 Sanchez Energy SN 9.03 SandRidge Energy SD 23.55 SandRidge Mississippian Trust SDT 1.3 SandRidge Mississippian Trust II SDR 1.41 SandRidge Permian Trust PER 2.95 San Juan Basin Royalty Trust SJT 6.62 Sanofi ADR SNY 40.44 Santander Consumer USA Holdings SC 13.5 SAP ADR SAP 86.43 Sasol ADR SSL 28.59 Saul Centers BFS 66.61 Scana SCG 73.28 Schlumberger SLB 83.95 Schweitzer-Mauduit International SWM 45.53 Science Applications International SAIC 84.8 Scorpio Bulkers SALT 5.05 Scorpio Tankers STNG 4.53 Scotts Miracle-Gro SMG 95.55 Seabridge Gold SA 8.15 SEACOR Holdings CKH 71.28 SeaDrill SDRL 3.41 Seadrill Partners SDLP 4.2 Sealed Air SEE 45.34 Seaspan SSW 9.14 SeaWorld Entertainment SEAS 18.93 Select Medical Holdings SEM 13.25 Semgroup Cl A SEMG 41.75 Semiconductor Manufacturing International SMI 7.62 ADR Sempra Energy SRE 100.64 Sensata Technologies Holding ST 38.95 Sensient Technologies SXT 78.58 Sequans Communications ADR SQNS 1.87 Seritage Growth Properties Cl A SRG 42.71 Service International SCI 28.4 ServiceMaster Global Holdings SERV 37.67 ServiceNow NOW 74.34 Shake Shack Cl A SHAK 35.79 Shaw Communications Cl B NV SJR 20.06 Shell Midstream Partners SHLX 29.09 Sherwin-Williams SHW 268.74 Shinhan Financial Group ADR SHG 37.64 Ship Finance International SFL 14.85 Shopify Cl A SHOP 42.87 Shutterstock SSTK 47.52 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Sibanye Gold ADR SBGL 7.06 Signet Jewelers SIG 94.26 Silver Bay Realty Trust SBY 17.14 Silver Spring Networks SSNI 13.31 Silver Wheaton SLW 19.32 Simon Property Group SPG 177.67 Simpson Manufacturing SSD 43.75 SINOPEC Shanghai Petrochemical ADR SHI 54.13 SiteOne Landscape Supply SITE 34.73 Six Flags Entertainment SIX 59.96 SJW Group SJW 55.98 Skechers USA Cl A SKX 24.58 SK Telecom ADR SKM 20.9 SL Green Realty SLG 107.55 Smart&Final Stores SFS 14.1 SM Energy SM 34.48 Smith&Nephew ADR SNN 30.08 Snap-On SNA 171.27 Sociedad Quimica y Minera De Chile ADR SQM 28.65 Sonic Automotive Cl A SAH 22.9 Sonoco Products SON 52.7 Sony ADR SNE 28.03 Sotheby's BID 39.86 Southcross Energy Partners SXE 1.35 Southern SO 49.19 Southern Copper SCCO 31.94 South Jersey Industries SJI 33.69 Southwest Airlines LUV 49.84 Southwestern Energy SWN 10.82 Southwest Gas SWX 76.62 Sparton SPA 23.85 Spectra Energy SE 41.09 Spectra Energy Partners SEP 45.84 Spectrum Brands Holdings SPB 122.33 Speedway Motorsports TRK 21.67 S&P Global SPGI 107.54 Spire SR 64.55 Spirit AeroSystems Holdings Cl A SPR 58.35 Spirit Realty Capital SRC 10.86 Sprague Resources SRLP 28.1 Sprint S 8.42 SPX SPXC 23.72 SPX FLOW FLOW 32.06 Square Cl A SQ 13.63 Stage Stores SSI 4.37 STAG Industrial STAG 23.87 Standard Motor Products SMP 53.22 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Standex International SXI 87.85 Stanley Black&Decker SWK 114.69 Stantec STN 25.25 Star Gas Partners SGU 10.76 Startek SRT 8.45 Starwood Property Trust STWD 21.95 State Street STT 77.72 Statoil ADR STO 18.24 Steelcase SCS 17.9 Steel Partners Holdings SPLP 15.5 Stepan SCL 81.48 Steris STE 67.39 Sterling Bancorp STL 23.4 Stewart Information Services STC 46.08 Stifel Financial SF 49.95 Stillwater Mining SWC 16.11 St. Joe JOE 19 St. Jude Medical STJ 80.19 STMicroelectronics STM 11.35 Stone Energy SGY 7.15 Stonegate Mortgage SGM 5.97 StoneMor Partners STON 8.91 Stoneridge SRI 17.69 STORE Capital STOR 24.71 Stryker SYK 119.81 Sturm Ruger RGR 52.7 Suburban Propane Partners SPH 30.06 Suffolk Bancorp SCNB 42.82 Sumitomo Mitsui Financial Group ADR SMFG 7.64 Summit Hotel Properties INN 16.03 Summit Materials Cl A SUM 23.79 Summit Midstream Partners SMLP 25.15 SunCoke Energy SXC 11.34 SunCoke Energy Partners SXCP 19.25 Sun Communities SUI 76.61 Suncor Energy SU 32.69 Sun Life Financial SLF 38.41 Sunoco SUN 26.89 Sunoco Logistics Partners SXL 24.02 Sunstone Hotel Investors SHO 15.25 SunTrust Banks STI 54.85 SunTrust Banks Cl B WT STI%A 13.28 Superior Energy Services SPN 16.88 Superior Industries International SUP 26.35 Supervalu SVU 4.67 Sutherland Asset Management SLD 13.45 Swift Transportation SWFT 24.36 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Synchrony Financial SYF 36.27 Syngenta ADR SYT 79.05 SYNNEX SNX 121.02 Synovus Financial SNV 41.08 Sysco SYY 55.37 Systemax SYX 8.77 Tableau Software DATA 42.15 Tahoe Resources TAHO 9.42 Tailored Brands TLRD 25.55 Taiwan Semiconductor Manufacturing ADR TSM 28.75

TAL Education Group ADR TAL 70.15 Tallgrass Energy GP Cl A TEGP 26.8 Tallgrass Energy Partners TEP 47.45 Tanger Factory Outlet Centers SKT 35.78 Targa Resources TRGP 56.07 Target TGT 72.23 Taro Pharmaceutical Industries TARO 105.27 Tata Motors ADR TTM 34.39 Taubman Centers TCO 73.93 Taylor Morrison Home TMHC 19.26 TCF Financial TCB 19.59 TCF Financial WT TCB% 3.5 TC PipeLines TCP 58.84 Team TISI 39.25 Team Health Holdings TMH 43.45 Teck Resources Cl B TECK 20.03 TE Connectivity TEL 69.28 Teekay TK 8.03 Teekay LNG Partners TGP 14.45 Teekay Offshore Partners TOO 5.06 Teekay Tankers TNK 2.26 TEGNA TGNA 21.39 Tejon Ranch TRC 25.43 Teladoc TDOC 16.5 Telecom Argentina ADR TEO 18.17 Telecom Italia ADR TIA 7.29 Telecom Italia ADR TI 8.89 Teledyne Technologies TDY 123 Teleflex TFX 161.15 Telefonica ADR TEF 9.2 Telefonica Brasil ADR VIV 13.38 Telekomunikasi Indonesia ADR TLK 29.16 Telephone&Data Systems TDS 28.87 TELUS TU 31.85 Tempur Sealy International TPX 68.28 Tenaris ADR TS 35.71 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Tenet Healthcare THC 14.84 Tennant TNC 71.2 Tenneco TEN 62.47 Teradata TDC 27.17 Teradyne TER 25.4 Terex TEX 31.53 TERNIUM ADR TX 24.15 Terra Nitrogen TNH 102.71 Terreno Realty TRNO 28.49 Tesoro TSO 87.45 Tesoro Logistics TLLP 50.81 Tetra Technologies TTI 5.02 Teva Pharmaceutical Industries ADR TEVA 36.25 Texas Pacific Land Trust Sub Share Ctf TPL 296.77 Textainer Group Holdings TGH 7.45 Textron TXT 48.56 Thermo Fisher Scientific TMO 141.1 Thermon Group Holdings THR 19.09 Third Point Reinsurance TPRE 11.55 Thomson Reuters TRI 43.78 Thor Industries THO 100.05 Tidewater TDW 3.41 Tier Reit TIER 17.39 Tiffany& TIF 77.43 Tilly's TLYS 13.19 Time Inc. TIME 17.85 Time Warner TWX 96.53 Timken TKR 39.7 TimkenSteel TMST 15.48 TIM Participacoes ADR TSU 11.8 Titan International TWI 11.21 TJX TJX 75.13 Toll Brothers TOL 31 Tootsie Roll Industries TR 39.75 TopBuild BLD 35.6 Torchmark TMK 73.76 Toro TTC 55.95 Toronto-Dominion Bank TD 49.34 Total ADR TOT 50.97 Total System Services TSS 49.03 Tower International TOWR 28.35 Townsquare Media Cl A TSQ 10.41 Toyota Motor ADR TM 117.2 Transalta TAC 5.5 TransCanada TRP 45.15 TransDigm Group TDG 248.96 Transmontaigne Partners TLP 44.27 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Transocean RIG 14.74 Transportadora de Gas del Sur ADR TGS 9.02 TransUnion TRU 30.93 Travelers Cos. TRV 122.42 Travelport Worldwide TVPT 14.1 TRC Cos. TRR 10.6 Trecora Resources TREC 13.85 Tredegar TG 24 TreeHouse Foods THS 72.19 Tremor Video TRMR 2.49 Trex TREX 64.4 Tribune Media Cl A TRCO 34.98 Trina Solar ADR TSL 9.3 TriNet Group TNET 25.62 Trinity Industries TRN 27.76 Trinseo TSE 59.3 Triple-S Management Cl B GTS 20.7 TRI Pointe Group TPH 11.48 Triton International TRTN 15.8 Triumph Group TGI 26.5 Tronox Cl A TROX 10.31 TrueBlue TBI 24.65 Tsakos Energy Navigation TNP 4.69 Tupperware Brands TUP 52.62 Turkcell Iletisim Hizmetleri ADR TKC 6.9 Turning Point Brands TPB 12.25 Turquoise Hill Resources TRQ 3.23 Tutor Perini TPC 28 Twilio Cl A TWLO 28.85 Twitter TWTR 16.3 Two Harbors Investment TWO 8.72 Tyler Technologies TYL 142.77 Tyson Foods Cl A TSN 61.68 Tyson Foods Un TSNU 67.65 UBS Group UBS 15.67 UCP Cl A UCP 12.05 UDR UDR 36.48 UGI UGI 46.08 Ultrapar Participacoes ADR UGP 20.74 UMH Properties UMH 15.05 Under Armour Cl A UAA 29.05 Under Armour Cl C UA 25.17 Unifi UFI 32.63 UniFirst UNF 143.65 Unilever ADR UL 40.7 Unilever ADR UN 41.06 Union Pacific UNP 103.68 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Unisys UIS 14.95 Unit UNT 26.87 United Continental Holdings UAL 72.88 UnitedHealth Group UNH 160.04 United Microelectronics ADR UMC 1.75 United Parcel Service Cl B UPS 114.64 United Rentals URI 105.58 United States 12 Month Natural Gas Fd UNL 11.69 United States 12 Month Oil Fund LP USL 20.4 United States Brent Oil Fund LP BNO 15.68 United States Diesel-Heating Oil Fund LP UHN 16.78 United States Gasoline Fund LP UGA 31.32 United States Natural Gas Fund UNG 9.34 United States Oil Fund USO 11.72 United States Short Oil Fd DNO 61.96 United States Steel X 33.01 United Technologies UTX 109.62 Unitil UTL 45.34 Univar UNVR 28.37 Universal UVV 63.75 Universal American UAM 9.95 Universal Health Realty Income Trust UHT 65.59 Universal Health Services Cl B UHS 106.38 Universal Insurance Holdings UVE 28.4 Universal Technical Institute UTI 2.91 Unum Group UNM 43.93 Urban Edge Properties UE 27.51 Urstadt Biddle Properties UBP 19.09 Urstadt Biddle Properties Cl A UBA 24.11 USA Compression Partners USAC 17.3 USANA Health Sciences USNA 61.2 U.S. Bancorp USB 51.37 U.S. Cellular USM 43.72 USD Partners USDP 15.8 US Foods Holding USFD 27.48 USG USG 28.88 U.S. Physical Therapy USPH 70.2 U.S. Silica Holdings SLCA 56.68 Vaalco Energy EGY 1.04 Vail Resorts MTN 161.31 Vale ADR VALE 7.62 Valeant Pharmaceuticals International VRX 14.52 Valero Energy VLO 68.32 Valero Energy Partners VLP 44.27 Valhi VHI 3.46 Validus Holdings VR 55.01 Valley National Bancorp VLY 11.64 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Valmont Industries VMI 140.9 Valspar VAL 103.61 Valvoline VVV 21.5 Vantiv VNTV 59.62 Varian Medical Systems VAR 89.78 Vector Group VGR 22.74 Vectren VVC 52.15 Vectrus VEC 23.85 Vedanta ADR VEDL 12.42 Veeva Systems Cl A VEEV 40.7 Ventas VTR 62.52 VEREIT VER 8.46 VeriFone Systems PAY 17.73 Veritiv VRTV 53.75 Verizon Communications VZ 53.38 Vermilion Energy VET 42.17 Verso Cl A VRS 7.1 Versum Materials VSM 28.07 VF VFC 53.35 Viad VVI 44.1 Vina Concha y Toro ADR VCO 32.97 Vince Holding VNCE 4.05 Vipshop Holdings ADR VIPS 11.01 VISA Cl A V 78.02 Vishay Intertechnology VSH 16.2 Vishay Precision Group VPG 18.9 Vista Outdoor VSTO 36.9 Visteon VC 80.34 Vitamin Shoppe VSI 23.75 Vivint Solar VSLR 2.55 VMware VMW 78.73 VOC Energy Trust VOC 3.18 Vocera Communications VCRA 18.49 Vonage Holdings VG 6.85 Vornado Realty Trust VNO 104.37 voxeljet ADR VJET 2.87 Voya Financial VOYA 39.22 VTTI Energy Partners VTTI 16.15 Vulcan Materials VMC 125.15 Wabash National WNC 15.82 WABCO Holdings WBC 106.15 Wabtec WAB 83.02 Waddell&Reed Financial WDR 19.51 WageWorks WAGE 72.5 Walker&Dunlop WD 31.2 Wal-Mart Stores WMT 69.12 Walt Disney DIS 104.22 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Walter Investment Management WAC 4.75 Washington Prime Group WPG 10.41 Washington Real Estate Investment Trust WRE 32.69 Waste Connections WCN 78.59 Waste Management WM 70.91 Waters WAT 134.39 Watsco WSO 148.12 Watts Water Technologies Cl A WTS 65.2 Wayfair Cl A W 35.05 WCI Communities WCIC 23.45 Weatherford International WFT 4.99 Webster Financial WBS 54.28 WEC Energy Group WEC 58.65 Weight Watchers International WTW 11.45 Weingarten Realty Investors WRI 35.79 Weis Markets WMK 66.84 WellCare Health Plans WCG 137.08 Wells Fargo WFC 55.11 Wells Fargo Wt WFC% 21.33 Welltower HCN 66.93 Wesco Aircraft Holdings WAIR 14.95 Wesco International WCC 66.55 Westar Energy WR 56.35 Western Alliance Bancorp. WAL 48.71 Western Asset Mortgage Capital WMC 10.07 Western Gas Equity Partners WGP 42.35 Western Gas Partners WES 58.76 Western Refining WNR 37.85 Western Refining Logistics WNRL 21.35 Western Union WU 21.72 Westlake Chemical WLK 55.99 Westlake Chemical Partners WLKP 21.65 Westmoreland Resource Partners WMLP 5.64 Westpac Banking ADR WBK 23.48 West Pharmaceutical Services WST 84.83 WestRock WRK 50.77 Westwood Holdings Group WHG 59.99 WEX WEX 111.6 Weyerhaeuser WY 30.09 WGL Holdings WGL 76.28 Whirlpool WHR 181.77 White Mountains Insurance Group WTM 836.05 Whitestone REIT WSR 14.38 WhiteWave Foods WWAV 55.6 Whiting Petroleum WLL 12.02 WildHorse Resource Development WRD 14.6 Willbros Group WG 3.24 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM William Lyon Homes WLH 19.03 Williams WMB 31.14 Williams Partners WPZ 38.03 Williams-Sonoma WSM 48.39 Winnebago Industries WGO 31.65 Wipro ADR WIT 9.68 WNS (Holdings) ADR WNS 27.55 Wolverine World Wide WWW 21.95 Woori Bank ADR WF 32 Workday WDAY 66.09 Workiva Cl A WK 13.65 World Fuel Services INT 45.91 World Point Terminals WPT 16.55 World Wrestling Entertainment Cl A WWE 18.4 Worthington Industries WOR 47.44 W. P. Carey WPC 59.09 WPX Energy WPX 14.57 W.R. Berkley WRB 66.51 W.R. Grace GRA 67.64 W&T Offshore WTI 2.77 W.W. Grainger GWW 232.25 Wyndham Worldwide WYN 76.37 Xactly XTLY 11 Xcel Energy XEL 40.7 Xenia Hotels&Resorts XHR 19.42 Xerium Technologies XRM 5.62 Xerox XRX 8.73 Xerox Wi XRX@ 5.83 Xinyuan Real Estate ADR XIN 4.96 XL Group XL 37.26 XO Group XOXO 19.45 XPO Logistics XPO 43.16 Xylem XYL 49.52 Yadkin Financial YDKN 34.26 Yamana Gold AUY 2.81 Yanzhou Coal Mining ADR YZC 6.68 Yelp YELP 38.13 Yingli Green Energy Holding ADR YGE 2.6 Yirendai ADR YRD 20.72 YPF ADR YPF 16.5 Yum! Brands YUM 63.33 Yum China Holdings YUMC 26.12 YuMe YUME 3.58 Zayo Group Holdings ZAYO 32.86 Zendesk ZEN 21.2 Zhaopin ADR ZPIN 15.11 Zimmer Biomet Holdings ZBH 103.2 NYSE Stock Exchange Friday, December 30, 2016 5:32 PM Zoe's Kitchen ZOES 23.99 Zoetis ZTS 53.53 ZTO Express (Cayman) ADR ZTO 12.07