sign in sign up
<<
Home , Alimera Sciences, BioCryst Pharmaceuticals, Caesarstone, Century Aluminum, Commerce Bancshares, CyrusOne

Stock Market Friday, December 28, 2018 Name Symbol Close 1st Constitution Bancorp FCCY 19.75 1st Source SRCE 40.25 2U TWOU 48.31 21st Century Cl A FOXA 47.97 21st Century Fox Cl B FOX 47.62 21Vianet Group ADR VNET 8.63 51job ADR JOBS 61.7 111 ADR YI 6.05 360 Finance ADR QFIN 15.74 1347 Property Insurance Holdings PIH 4.05

1-800-FLOWERS.COM Cl A FLWS 11.92 AAON AAON 34.85 Abiomed ABMD 318.17 Acacia Communications ACIA 37.69 Acacia Research - Acacia ACTG 3 Technologies Acadia Healthcare ACHC 25.56 ACADIA Pharmaceuticals ACAD 15.65 Acceleron Pharma XLRN 44.13 Access National ANCX 21.31 Accuray ARAY 3.45 AcelRx Pharmaceuticals ACRX 2.34 Aceto ACET 0.82 Achaogen AKAO 1.31 Achillion Pharmaceuticals ACHN 1.48 AC Immune ACIU 9.78 ACI Worldwide ACIW 27.25 Aclaris Therapeutics ACRS 7.31 ACM Research Cl A ACMR 10.47 ACOR 14.98 Activision Blizzard ATVI 46.8 Adamas Pharmaceuticals ADMS 8.45 Adaptimmune Therapeutics ADR ADAP 5.15 Addus HomeCare ADUS 67.27 ADDvantage Technologies Group AEY 1.43

Adobe ADBE 223.13 Adtran ADTN 10.82 Aduro Biotech ADRO 2.65 Advanced Emissions Solutions ADES 10.07 Advanced Energy Industries AEIS 42.71 AMD 17.82 Advaxis ADXS 0.19 Adverum ADVM 3.2 Aegion AEGN 16.24 Aeglea BioTherapeutics AGLE 7.67 Aemetis AMTX 0.57 Aerie Pharmaceuticals AERI 35.52 AeroVironment AVAV 67.57 Aevi Genomic Medicine GNMX 0.67 Affimed AFMD 3.11 Agile Therapeutics AGRX 0.61 Agilysys AGYS 14.59 Agios Pharmaceuticals AGIO 45.3 AGNC Investment AGNC 17.73 AgroFresh Solutions AGFS 3.85 AgroFresh Solutions WT AGFSW 0.17 Aileron Therapeutics ALRN 0.86 Aimmune Therapeutics AIMT 23.82 Air Transport Services Group ATSG 21.87 AKAM 61.05 Akcea Therapeutics AKCA 29.52 Akebia Therapeutics AKBA 5.39 Akorn AKRX 3.45 Alarm.Com Holdings ALRM 51.51 Alaska Communications Systems ALSK 1.45 Group Alder ALDR 10.17 ALXN 97.21 Alico ALCO 29.83 Align Technology ALGN 208.29 ALIM 0.75 ALJ Regional Holdings ALJJ 1.33 ALKS 28.49 Allakos ALLK 52.44 Allegiance Bancshares ABTX 31.55 Allegiant Travel ALGT 100.45 Allena Pharmaceuticals ALNA 5.32 Alliance Resource Partners ARLP 17.68 Allied Motion Technologies AMOT 44.19 Allogene Therapeutics ALLO 25.9 Communications ALLT 5.88 Healthcare Solutions MDRX 9.46 ALNY 70.4 Alphabet Cl A GOOGL 1046.68 Alphabet Cl C GOOG 1037.08 Alpha&Omega Semiconductor AOSL 10.5 Alphatec Holdings ATEC 2.25 Alpine Immune Sciences ALPN 3.91 Altaba AABA 58.35 Altair Engineering Cl A ALTR 26.74 Altimmune ALT 1.84 Altisource Portfolio Solutions ASPS 22.47 Altra Industrial Motion AIMC 24.79 AMAG Pharmaceuticals AMAG 15.35 Amalgamated Bank AMAL 19.47 Amarin ADR AMRN 13.24 A-Mark Precious Metals AMRK 11.64 .com AMZN 1478.02 Ambac Financial Group AMBC 16.85 Ambac Financial Group WT AMBCW 7.65 Ambarella AMBA 35.18 AMC Networks Cl A AMCX 54.72 Amdocs DOX 57.95 Amedisys AMED 114.79 Amerco UHAL 328.84 America First Multifamily ATAX 5.65 Investors American Airlines Group AAL 31.83 American Finance Trust Cl A AFIN 13.46 American National Bankshares AMNB 28.98 American National Insurance ANAT 125.02 American Outdoor Brands AOBC 12.6 American Public Education APEI 28.02 American River Bankshares AMRB 13.7 American Software Cl A AMSWA 10.02 American Superconductor AMSC 10.96 American Woodmark AMWD 57.04 America's Car-Mart CRMT 70.46 AMERISAFE AMSF 56.31 ABCB 31.44 AmeriServ Financial ASRV 4.13 AMGN 190.73 Amicus Therapeutics FOLD 9.25 Amkor Technology AMKR 6.5 Amphastar Pharmaceuticals AMPH 20.04 Amtech Systems ASYS 4.57 Amyris AMRS 3.53 ADI 85.46 AnaptysBio ANAB 61.84 Andersons ANDE 29.59 ANGI Homeservices ANGI 16.09 AngioDynamics ANGO 20.18 Anika Therapeutics ANIK 31.94 ANI Pharmaceuticals ANIP 43.87 Ansys ANSS 142.99 Apellis Pharmaceuticals APLS 13.25 Apogee Enterprises APOG 29.77 Apollo Endosurgery APEN 3.43 AppFolio APPF 57.67 Appian Cl A APPN 27.61 Apple AAPL 156.23 Applied Genetic Technologies AGTC 2.54 AMAT 32.38 Applied Optoelectronics AAOI 15.03 Approach Resources AREX 0.93 Apptio Cl A APTI 37.94 Aptevo Therapeutics APVO 1.31 Aptinyx APTX 16.61 Aptorum Group APM 15.35 Aquestive Therapeutics AQST 6.16 Aquinox Pharmaceuticals AQXP 2.07 Aratana Therapeutics PETX 5.9 Aravive ARAV 3.41 Arbutus Biopharma ABUS 3.88 ArcBest ARCB 34.85 ACGL 26.39 Arco Platform Cl A ARCE 21.57 ARCT 4.11 Ardelyx ARDX 1.76 Arena Pharmaceuticals ARNA 38.88 arGEN-X ADR ARGX 97.03 ARK Restaurants ARKR 18.4 Arotech ARTX 2.76 ArQule ARQL 2.77 Array BioPharma ARRY 13.96 ARRIS International ARRS 30.46 Arrow Financial AROW 32.19 Arrowhead Pharmaceuticals ARWR 11.94 Arsanis ASNS 2.38 Artesian Resources Cl A ARTNA 34.79 Arvinas ARVN 13.16 Ascena Group ASNA 2.51 Ascendis Pharma ADR ASND 59.89 Ascent Capital Group Series A ASCMA 0.31 Asia Pacific Wire&Cable APWC 1.94 Aslan Pharmaceuticals ADR ASLN 3.11 ASML Holding ASML 155.09 Aspen Technology AZPN 80.97 Assertio Therapeutics ASRT 3.59 Asta Funding ASFI 4.18 Astec Industries ASTE 30.42 Astronics ATRO 30.35 AstroNova ALOT 18.1 ATA ADR ATAI 1 Atara Biotherapeutics ATRA 34.33 athenahealth ATHN 131 Athenex ATNX 13.47 Atlantic American AAME 2.38 Atlantica Yield AY 19.45 Atlantic Capital Bancshares ACBI 16.54 Atlas Air Worldwide Holdings AAWW 41.38 Atlas Financial Holdings AFH 8.15 Atlassian Cl A TEAM 87.6 ATN International ATNI 72.4 AtriCure ATRC 29.83 Atrion ATRI 733.28 aTyr Pharma LIFE 0.51 Auburn National Bancorp AUBN 30.43 Audentes Therapeutics BOLD 21.01 AudioCodes AUDC 9.82 Aurinia Pharmaceuticals AUPH 6.83 Aurora Mobile ADR JG 6.91 Autodesk ADSK 127.23 Autolus Therapeutics ADR AUTL 30.75 Automatic Data Processing ADP 129.23 Avadel Pharmaceuticals ADR AVDL 2.48 AVEO Pharmaceuticals AVEO 1.63 Aviat Networks AVNW 12.47 Avid Technology AVID 4.82 Avis Budget Group CAR 23.55 Avnet AVT 35.9 AVROBIO AVRO 16.75 Aware AWRE 3.7 Axcelis Technologies ACLS 17.76 Axon Enterprise AAXN 43.03 Axonics Modulation Technologies AXNX 14.56

Axovant Sciences AXON 0.99 Axsome Therapeutics AXSM 2.18 AXT AXTI 4.33 Baidu ADR BIDU 162.17 Balchem BCPC 78.72 Ballard Power Systems BLDP 2.49 BancFirst BANF 49.97 Bandwidth Cl A BAND 39.1 Bank7 BSVN 12.6 BankFinancial BFIN 14.83 Bank of Commerce Holdings BOCH 10.89 Bank of Princeton BPRN 27.99 Bank OZK OZK 22.59 Bankwell Financial Group BWFG 27.75 Banner BANR 53.64 Baozun ADR BZUN 30.53 Barrett Business Services BBSI 57.01 Bassett Furniture Industries BSET 20.79 BayCom BCML 22.2 BCB Bancorp BCBP 10.4 B Communications BCOM 6.15 Beacon Roofing Supply BECN 31.44 Beasley Broadcast Group Cl A BBGI 3.53 Bed Bath&Beyond BBBY 11.44 BeiGene ADR BGNE 136.92 Bel Fuse Cl A BELFA 13.45 Bel Fuse Cl B BELFB 18.02 Bellerophon Therapeutics BLPH 0.74 Bellicum Pharmaceuticals BLCM 2.98 Beneficial Bancorp BNCL 14.18 Benefitfocus BNFT 45.74 Berry Petroleum BRY 8.5 BGC Partners Cl A BGCP 5.2 Big 5 Sporting Goods BGFV 2.56 Bilibili ADR BILI 14.37 BioCryst Pharmaceuticals BCRX 7.88 BIIB 293.52 BioMarin Pharmaceutical BMRN 83.6 BioScrip BIOS 3.43 BioSpecifics Technologies BSTC 58.93 Bio-Techne TECH 141.75 BioTelemetry BEAT 57.43 BJ's Restaurants BJRI 50.25 Blackbaud BLKB 62.58 Black Box BBOX 1.08 BlackLine BL 40.3 Bloomin' Brands BLMN 17.6 BCOR 26.02 Blue Bird BLBD 17.49 bluebird bio BLUE 97.14 Blue Hills Bancorp BHBK 21.24 Blueknight Energy Partners G.P. BKEP 1.16 Blueprint Medicines BPMC 50.72 BMC Stock Holdings BMCH 15.52 Boingo Wireless WIFI 19.96 Bojangles' BOJA 16.08 BOK Financial BOKF 72.91 Booking Holdings BKNG 1715.83 Boston Private Financial Holdings BPFH 10.52

Bottomline Technologies EPAY 47.43 Bridge Bancorp BDGE 25.35 Bridgford Foods BRID 19.55 Brightcove BCOV 7.07 BHF 31.11 B. Riley Financial RILY 14.24 Broadcom AVGO 253.59 Brookfield Property Partners BPY 15.67 Brookfield Property REIT BPR 15.63 Brookline Bancorp BRKL 13.75 Brooks Automation BRKS 25.93 BRP DOOO 25.92 Bruker BRKR 29.12 Bryn Mawr Bank BMTC 34.2 BSQUARE BSQR 1.72 Builders FirstSource BLDR 10.94 Business First Bancshares BFST 23.83 Cabot Microelectronics CCMP 94.04 CDNS 43.34 Cadiz CDZI 10.32 Caesars Entertainment CZR 6.63 CSTE 13.25 CalAmp CAMP 13.1 Calavo Growers CVGW 73.12 Calithera Biosciences CALA 3.85 Cal-Maine Foods CALM 41.9 Calumet Specialty Products CLMT 2.15 Partners Calyxt CLXT 9.59 Camden National CAC 35.59 Camtek CAMT 6.7 Canadian Solar CSIQ 14.46 Canterbury Park Holding CPHC 14.25 Capital Bancorp CBNK 11.38 Capital City Bank Group CCBG 22.95 Capital Product Partners CPLP 2.1 Capitol Federal Financial CFFN 12.78 CapStar Financial Holdings CSTR 14.57 Cara Therapeutics CARA 12.7 Carbon Black CBLK 13.27 Carbonite CARB 24.72 Cardiovascular Systems CSII 28.12 Cardlytics CDLX 10.62 Cardtronics Cl A CATM 25.39 CareDx CDNA 23.5 Career Education CECO 11.49 CareTrust REIT CTRE 18.49 CarGurus Cl A CARG 33.53 Carlyle Group CG 16.17 Carrizo Oil&Gas CRZO 11.27 Carrols Restaurant Group TAST 9.38 Casa Systems CASA 12.9 Casella Waste Systems Cl A CWST 28.17 Casey's General Stores CASY 126.75 Cass Information Systems CASS 52.24 Catabasis Pharmaceuticals CATB 0.41 Cathay General Bancorp CATY 33.44 Cavco Industries CVCO 131.45 CBAK Energy Technology CBAT 0.4 CB Financial Services CBFV 24.6 CBTX CBTX 29.64 CDK Global CDK 47.29 CDW CDW 79.75 Ceco Environmental CECE 6.6 Celgene CELG 62.43 Celgene Rt CELGZ 0.39 Cellectis ADR CLLS 16.32 Cellular Biomedicine Group CBMG 18.01 Celyad ADR CYAD 16.9 CenterState Bank CSFL 20.88 Central European Media CETV 2.77 Enterprises Cl A Central Garden&Pet CENT 34.2 Central Garden&Pet Cl A CENTA 30.99 CENX 7.4 Century Bancorp Cl A CNBKA 67.23 Networks CRNT 3.6 Cerner CERN 52.01 Cerus CERS 4.99 CEVA CEVA 22.12 C&F Financial CFFI 54.34 Changyou.com ADR CYOU 18.25 Charter Communications CHTR 285.08 Chart Industries GTLS 64.87 Software CHKP 102.91 Technologies Cheesecake Factory CAKE 42.69 Chefs' Warehouse CHEF 31.33 Chemical Financial CHFC 36.88 ChemoCentryx CCXI 10.94 Chemung Financial CHMG 41.39 Chiasma CHMA 2.98 Chicken Soup for the Soul CSSE 8.07 Entertainment Cl A Children's Place PLCE 91.91 Chimerix CMRX 2.56 Biologic Products CBPO 74.02 ChinaCache International CCIH 1.06 Holdings ADR China Finance Online ADR JRJC 0.79 China Internet Nationwide CIFS 0.83 Financial Services China TechFaith Wireless CNTF 0.88 Communication Technology ADR

China XD Plastics CXDC 1.7 ChipMOS Technologies ADR IMOS 16.92 C.H. Robinson Worldwide CHRW 83.21 Churchill Downs CHDN 237.15 Chuy's Holdings CHUY 17.96 Cidara Therapeutics CDTX 2.41 CIM Commerical Trust CMCT 14.9 Cimpress CMPR 106.03 CINF 76.61 Cinedigm Cl A CIDM 0.56 Cintas CTAS 166.91 Cirrus Logic CRUS 33.15 Cisco Systems CSCO 42.77 Citi Trends CTRN 20.18 Citizens Community Bancorp CZWI 10.81 Citizens First CZFC 21.36 Citizens Holding CIZN 20.11 Citrix Systems CTXS 101.8 City Holding CHCO 67.95 Clarus CLAR 9.98 Clean Energy Fuels CLNE 1.74 Clearfield CLFD 9.42 Clearside Biomedical CLSD 1.04 Clementia Pharmaceuticals CMTA 11.56 Clovis CLVS 17.97 CLPS CLPS 2.25 CME Group Cl A CME 186.11 CM Finance CMFN 6.34 CNB Financial (Pennsylvania) CCNE 22.85 Coastal Financial CCB 15.41 Coca-Cola Bottling Consolidated COKE 179.55 Codexis CDXS 16.54 Codorus Valley Bancorp CVLY 20.6 Cogent Communications Holdings CCOI 45.32

Cognex CGNX 37.71 Cognizant Technology Solutions CTSH 62.93 Coherent COHR 102.53 Coherus BioSciences CHRS 8.93 Cohu COHU 15.81 Collectors Universe CLCT 10.92 Collegium Pharmaceutical COLL 16.57 International Group CIGI 55.25 Colony Bankcorp CBAN 14.38 Columbia Banking System COLB 36.14 Columbia Financial CLBK 15.49 Columbia Sportswear COLM 84.43 Columbus McKinnon CMCO 29.68 Comcast Cl A CMCSA 34.35 CBSH 55.62 Commercial Vehicle Group CVGI 5.63 CommScope Holding COMM 16.32 Communications Systems JCS 2.16 Community Health Systems Rt CYHHZ ... Community Trust Bancorp CTBI 39.01 Community West Bancshares CWBC 9.75 CommVault Systems CVLT 57.77 Compugen CGEN 2.33 Computer Programs&Systems CPSI 25.31 Computer Task Group CTG 4.07 comScore SCOR 13.68 Comtech CMTL 23.94 Conatus Pharmaceuticals CNAT 1.33 Concert Pharmaceuticals CNCE 12.18 Conformis CFMS 0.38 Conifer Holdings CNFR 3.06 CONMED CNMD 62.71 Connecticut Water Service CTWS 66.51 ConnectOne Bancorp CNOB 18.2 Conn's CONN 18.91 Consolidated Communications CNSL 9.89 Holdings Consolidated Water CWCO 11.74 Constellation Pharmaceuticals CNST 4.55 Partners Cl A ROAD 8.91 Consumer Portfolio Services CPSS 3.18 Control4 CTRL 17.32 ConvergeOne Holdings CVON 12.31 Copart CPRT 47.52 Core-Mark Holding CORE 23.75 Cornerstone OnDemand CSOD 50.33 Corvel CRVL 62.73 Corvus Pharmaceuticals CRVS 3.61 CoStar Group CSGP 337.19 Costco Wholesale COST 202.04 County Bancorp ICBK 17.57 Coupa Software COUP 62.26 Covenant Transportation Group CVTI 18.91 Cl A Cowen Cl A COWN 13.23 Cracker Barrel Old Country Store CBRL 161.06 Craft Brew Alliance BREW 14.1 CRA International CRAI 40.92 Cray CRAY 21.23 CACC 378.47 Cree CREE 41.39 Cresud ADR CRESY 11.69 Crinetics Pharmaceuticals CRNX 30.51 CRISPR Therapeutics CRSP 26.75 Criteo ADR CRTO 22.66 Crocs CROX 26.64 Cronos Group CRON 10.42 Cross Country Healthcare CCRN 7.43 CSG Systems International CSGS 31.6 CSI Compressco CCLP 2.28 CSP CSPI 9.72 CSW Industrials CSWI 47.95 CSX CSX 62.08 Ctrip.com International ADR CTRP 27.75 Cumberland Pharmaceuticals CPIX 6.02 Cumulus Media CMLS 10.9 Curis CRIS 0.76 Cutera CUTR 16.68 CVB Financial CVBF 20.23 CyberArk Software CYBR 73.27 CyberOptics CYBE 17.32 CymaBay Therapeutics CBAY 7.82 Cypress Semiconductor CY 12.65 CyrusOne CONE 52.71 Cytokinetics CYTK 6.12 CytomX Therapeutics CTMX 14.97 Daktronics DAKT 7.54 Dave&Buster's Entertainment PLAY 44.62 DAVIDsTEA DTEA 1.3 Dawson Geophysical DWSN 3.5 DBV Technologies ADR DBVT 5.75 Deciphera Pharmaceuticals DCPH 20.59 Del Frisco's Restaurant Group DFRG 7.12 Denali Therapeutics DNLI 19.87 Dentsply Sirona XRAY 37.1 Dermira DERM 6.6 Descartes Systems Group DSGX 26.26 Destination Maternity DEST 2.64 Destination XL Group DXLG 2.12 Deswell Industries DSWL 3.01 DexCom DXCM 118.28 DHX Media DHXM 1.61 Diamondback Energy FANG 91.89 Diamond Hill Investment Group DHIL 149.14 Diana Containerships DCIX 0.65 Dicerna Pharmaceuticals DRNA 10.64 Digi International DGII 10.12 Digimarc DMRC 15.84 Digirad DRAD 0.57 Dime Community Bancshares DCOM 16.83 Diodes DIOD 32.07 Discovery Series A DISCA 24.64 Discovery Series C DISCK 22.83 DISH Network Cl A DISH 24.96 Dixie Group DXYN 0.7 DMC Global BOOM 35.05 DocuSign DOCU 40.5 Dogness (International) DOGZ 3.76 Dollar Tree DLTR 87.73 Domo Cl B DOMO 17.91 Donegal Group Cl A DGICA 13.48 Dorchester Minerals DMLP 14.94 Dorman Products DORM 88.35 Dova Pharmaceuticals DOVA 8.11 Dropbox DBX 20.79 DSP Group DSPG 10.93 Duluth Holdings Cl B DLTH 24.81 Dunkin' Brands Group DNKN 63.42 Durect DRRX 0.5 DXP Enterprises DXPE 27.95 Eagle Bancorp Montana EBMT 16.25 Eagle Bulk Shipping EGLE 4.59 Eagle Pharmaceuticals EGRX 39.23 Eastern EML 24.34 East West Bancorp EWBC 43.05 eBay EBAY 28.24 Ebix EBIX 43.92 Echo Global Logistics ECHO 20.16 EchoStar SATS 36.24 Ecology&Environment EEI 11.48 EDAP TMS ADR EDAP 1.73 Edge Therapeutics EDGE 0.33 Editas Medicine EDIT 20.72 Educational Development EDUC 8.74 eHealth EHTH 36.7 Eidos Therapeutics EIDX 13.83 Eiger BioPharmaceuticals EIGR 10 EMITF 1.53 ESLT 115 Eldorado Resorts ERI 35.74 electroCore ECOR 5.69 Electronic Arts EA 79.3 Electronics for Imaging EFII 25.14 Electro Scientific Industries ESIO 29.91 Eloxx Pharmaceuticals ELOX 12.33 El Pollo Loco Holdings LOCO 15.07 EMC Insurance Group EMCI 31.65 Emcore EMKR 4.09 Emmis Communications Cl A EMMS 3.25 Empire Resorts NYNY 10.8 Enanta Pharmaceuticals ENTA 70.13 Encore Capital Group ECPG 23.7 Encore Wire WIRE 49.5 ENDP 7.44 Endologix ELGX 0.74 Endurance International Group EIGI 6.55 Holdings Energy Recovery ERII 6.53 Enphase Energy ENPH 4.83 Ensign Group ENSG 38.38 Enstar Group ESGR 166.79 Entasis Therapeutics Holdings ETTX 4.33 Entegra Financial ENFC 20.24 Entegris ENTG 27.47 Enterprise Bancorp EBTC 31.42 Enterprise Financial Services EFSC 37.42 Epizyme EPZM 6.04 ePlus PLUS 70.24 Equillium EQ 7.81 EQIX 352.85 Equity Bancshares Cl A EQBK 35.08 Erie Indemnity Cl A ERIE 132.13 Erytech Pharma ADR ERYP 6.8 Escalade ESCA 11.44 Esperion Therapeutics ESPR 44.17 ESSA Bancorp ESSA 15.41 ESND 12.46 Estre Ambiental ESTR 1.38 Estre Ambiental WT ESTRW 0.12 Eton Pharmaceuticals ETON 6 E*TRADE Financial ETFC 43.53 Etsy ETSY 47.29 Euronet Worldwide EEFT 101.18 Evelo Biosciences EVLO 12.4 Everbridge EVBG 54.71 Ever-Glory International Group EVK 3.99 EverQuote EVER 4.28 Everspin Technologies MRAM 5.59 EVINE Live Cl A EVLV 0.43 Evogene EVGN 2.01 Evolus EOLS 11.9 EVO Payments Cl A EVOP 24.36 E.W. Scripps Cl A SSP 15.59 Exelixis EXEL 19.44 EXFO EXFO 2.84 ExlService Holdings EXLS 52.1 ExOne XONE 6.52 Group EXPE 113.29 Expeditors International of EXPD 66.38 Washington Exponent EXPO 49.92 eXp World Holdings EXPI 7.25 Extended Stay America / ESH STAY 15.58 Hospitality Extraction Oil&Gas XOG 4.39 Extreme Networks EXTR 5.78 EyePoint Pharmaceuticals EYPT 1.78 Ezcorp Cl A EZPW 7.82 F5 Networks FFIV 160.63 Facebook Cl A FB 133.2 Famous Dave's of America DAVE 4.23 Fanhua ADR FANH 22.69 Farmer Bros. FARM 23.1 FARO Technologies FARO 40.07 Fastenal FAST 52.06 Fate Therapeutics FATE 12.07 FedNat Holding FNHC 19.79 Ferroglobe GSM 1.66 FibroGen FGEN 44.83 Fidelity D&D Bancorp FDBC 63.85 Fidelity Southern LION 25.56 Fiesta Restaurant Group FRGI 15.24 Fifth Third Bancorp FITB 23.37 Financial Institutions FISI 25.48 Finisar FNSR 21.45 FireEye FEYE 16.09 First Bancorp FNLC 26.07 First Bancorp (North Carolina) FBNC 32.57 First Bancshares FBMS 30.07 First Bank FRBA 12.02 First Busey BUSE 24.45 First Business Financial Services FBIZ 19.48 FirstCash FCFS 71.38 First Citizens Bancshares Cl A FCNCA 373.58 First Community Bancshares FCBC 31.22 First Defiance Financial FDEF 24.47 First Financial Bancorp (Ohio) FFBC 23.42 First Financial Bankshares FFIN 57.1 First Financial (Indiana) THFF 40.7 First Financial Northwest FFNW 15.55 First Foundation FFWM 12.77 First Guaranty Bancshares FGBI 22.46 First Hawaiian FHB 22.2 First Internet Bancorp INBK 20.31 First Interstate BancSystem Cl A FIBK 36.41 First Merchants FRME 34.08 First Mid- Bancshares FMBH 31.07 FMBI 19.75 First Northwest Bancorp FNWB 15.15 FirstService FSV 68.14 First Solar FSLR 42.39 First United FUNC 15.3 First Western Financial MYFW 11.13 Fiserv FISV 72.96 Five9 FIVN 43.21 Five Below FIVE 98.99 Five Prime Therapeutics FPRX 8.97 Flexion Therapeutics FLXN 11.89 Flex Ltd FLEX 7.62 Flex Pharma FLKS 0.3 Flexsteel Industries FLXS 21.96 Flir Systems FLIR 42.64 Fluent FLNT 3.56 Fluidigm FLDM 8.59 Flushing Financial FFIC 21.3 Foamix Pharmaceuticals FOMX 3.4 Focus Financial Partners FOCS 25.55 Forescout Technologies FSCT 26.47 FormFactor FORM 14.01 (1985) ADR FORTY 35.64 Forrester Research FORR 44.11 Forterra FRTA 3.82 Fortinet FTNT 70.34 Forty Seven Cl A FTSV 15.26 Forward Air FWRD 54.74 Forward Pharma ADR FWP 0.71 Fossil Group FOSL 16.23 Fox Factory Holding FOXF 59.93 Francesca's Holdings FRAN 0.83 Franklin Electric FELE 42.52 Fred's FRED 1.87 FreightCar America RAIL 6.7 Frequency Electronics FEIM 10.48 Freshpet FRPT 31.4 frontdoor FTDR 25.7 FRONTEO ADR FTEO 12.01 Frontier Communications FTR 2.32 FRP Holdings FRPH 46.98 FTD Cos. FTD 1.45 FuelCell Energy FCEL 0.61 Fuel Tech FTEK 1.23 Fulgent Genetics FLGT 3.47 Fulton Financial FULT 15.41 Funko Cl A FNKO 13.11 Future FinTech Group FTFT 0.62 G1 Therapeutics GTHX 18.74 Gaia Cl A GAIA 10.02 Galapagos ADR GLPG 88.45 Gamida Cell GMDA 9.81 Gaming&Leisure Properties GLPI 32.23 Gaming Partners International GPIC 13 Garmin GRMN 62.82 GCI Liberty Cl A GLIBA 41.11 GDS Holdings ADR GDS 22.4 Gemphire Therapeutics GEMP 0.77 Gencor Industries GENC 11.28 General Finance GFN 10.09 GenMark Diagnostics GNMK 4.78 Genomic Health GHDX 63.67 Gentex GNTX 19.84 Gentherm THRM 39.3 Geospace Technologies GEOS 10.59 German American Bancorp GABC 27.75 Geron GERN 1.02 Gibraltar Industries ROCK 35.09 G-III Apparel Group GIII 27.78 GILT 8.61 GILD 61.88 GBCI 39.18 Gladstone Commercial GOOD 17.93 Gladstone Land LAND 11.52 Global Blood Therapeutics GBT 40.03 Global Indemnity GBLI 35.96 Global Water Resources GWRS 10.26 Glu Mobile GLUU 7.97 GlycoMimetics GLYC 9.12 Gogo GOGO 3.19 Golar LNG GLNG 21.63 Golar LNG Partners GMLP 10.63 Golden Entertainment GDEN 15.82 Golden Ocean Group GOGL 6.12 Goodyear Tire&Rubber GT 20.34 Goosehead Insurance Cl A GSHD 26.9 GoPro GPRO 4.31 Government Properties Income GOV 7.27 Trust Grand Canyon Education LOPE 94.97 GRAVITY ADR GRVY 42 Great Elm Capital Group GEC 3.34 Great Lakes Dredge&Dock GLDD 6.49 Great Southern Bancorp GSBC 46.18 Green Bancorp GNBC 17.26 Greenlight Capital Re Cl A GLRE 8.68 Green Plains GPRE 12.89 Green Plains Partners GPP 13.61 GreenSky GSKY 9.58 Gridsum Holding ADR GSUM 2.48 Griffin Industrial Realty GRIF 29.6 Grifols ADR GRFS 18.06 Grindrod Shipping Holdings GRIN 6.2 Gritstone Oncology GRTS 15.61 Groupon GRPN 3.2 Grupo Aeroportuario del Centro OMAB 39.92 Norte ADR GSI Technology GSIT 5.02 Guaranty Bancorp GBNK 21.2 Guaranty Bancshares GNTY 29.58 Guaranty Federal Bancshares GFED 22.3 Guardant Health GH 37.71 Gulf Island Fabrication GIFI 7.23 Gulfport Energy GPOR 6.81 Gulf Resources Inc GURE 0.67 GW Pharmaceuticals ADR GWPH 95.4 Habit Restaurants Cl A HABT 10.62 Hackett Group HCKT 15.92 Hailiang Education Group ADR HLG 50.4 Hain Celestial Group HAIN 15.56 Hallmark Financial Services HALL 10.67 Halozyme Therapeutics HALO 14.28 Hamilton Lane Cl A HLNE 36.49 HWC 34.52 Hanmi Financial HAFC 19.46 Hanwha Q CELLS ADR HQCL 9.75 HarborOne Bancorp HONE 15.96 Harmonic HLIT 4.66 Harvard Bioscience HBIO 3.03 Hasbro HAS 81.13 Hawaiian Holdings HA 26.08 Hawkins HWKN 41.01 Hawthorn Bancshares HWBK 20.89 Haynes International HAYN 26.52 HD Supply Holdings HDS 37.25 Healthcare Services Group HCSG 39.46 HealthEquity HQY 58.09 Health Insurance Innovations Cl A HIIQ 26.29

HealthStream HSTM 24 Heartland Express HTLD 18.24 Heartland Financial USA HTLF 43.8 H&E Equipment Services HEES 20.46 Heidrick&Struggles International HSII 31.06 Helen of Troy HELE 131.19 Hemisphere Media Group Cl A HMTV 11.88 Henry Schein HSIC 77.92 Heritage Commerce HTBK 11.29 Heritage-Crystal Clean HCCI 22.36 Heritage Financial HFWA 29.87 Herman Miller MLHR 29.91 Hexindai ADR HX 2.62 Hibbett Sports HIBB 14.35 Highpower International HPJ 2.29 Himax Technologies ADR HIMX 3.47 Hingham Institution for Savings HIFS 198.15 HMN Financial HMNF 19.61 HMS Holdings HMSY 28.23 Hollysys Automation HOLI 17.08 Technologies Hologic HOLX 40.45 Home Bancorp HBCP 34.75 Home BancShares HOMB 16.25 HomeStreet HMST 21.58 HomeTrust Bancshares HTBI 26.07 Homology Medicines FIXX 21.83 Hooker Furniture HOFT 25.85 Hope Bancorp HOPE 11.85 HopFed Bancorp HFBC 13.03 Horizon Bancorp HBNC 15.6 Horizon Pharma HZNP 19.42 Hortonworks HDP 14.16 Hospitality Properties Trust HPT 23.83 Houghton Mifflin Harcourt HMHC 8.92 Wire&Cable HWCC 5.02 Huazhu Group ADR HTHT 30.25 Hub Group Cl A HUBG 36.77 Hudson Global HSON 1.38 HBAN 11.89 Hurco HURC 35.23 Huron Consulting Group HURN 50.4 Hutchison China MediTech ADR HCM 23.17 Hydrogenics HYGS 4.99 i3 Verticals Cl A IIIV 22.95 IAC/InterActiveCorp. IAC 181.18 IBERIABANK IBKC 64.25 Icahn Enterprises IEP 57.73 ICF International ICFI 63.89 Ichor Holdings ICHR 15.94 iClick Interactive Asia Group ADR ICLK 3.5

Icon ICLR 127.15 Iconix Brand Group ICON 0.08 ICU Medical ICUI 225.12 IDEXX Laboratories IDXX 185.88 I.D. Systems IDSY 5.5 IES Holdings IESC 15.78 IHS Markit INFO 47.32 II-VI IIVI 31.82 iKang Healthcare Group ADR KANG 20.34 Illumina ILMN 298.23 Immersion IMMR 8.77 Immune Design IMDZ 1.29 Immunogen IMGN 4.49 Immunomedics IMMU 15 Immutep ADR IMMP 1.89 Imperva IMPV 55.63 Impinj PI 14.53 Incyte INCY 62.28 Independent Bank INDB 69.67 Independent Bank Group IBTX 47.13 Independent Bank (Michigan) IBCP 21.01 Industrial Logistics Properties ILPT 19.43 Trust Infinera INFN 3.92 Infinity Pharmaceuticals INFI 1.18 InflaRx IFRX 32.04 Information Services Group III 4.2 Ingles Markets Cl A IMKTA 26.51 InnerWorkings INWK 3.66 Innodata INOD 1.51 Innophos Holdings IPHS 24.14 Innospec IOSP 61.3 Innovative Solutions&Support ISSC 2.17 Innoviva INVA 17.09 Inogen INGN 122.48 Inovalon Holdings Cl A INOV 14.23 Inovio Pharmaceuticals INO 4 Inseego INSG 4 Insight Enterprises NSIT 40.25 Insmed INSM 13.07 Insteel Industries IIIN 24.01 Insulet PODD 77.59 Insys Therapeutics INSY 3.47 Integra LifeSciences Holdings IART 44.33 Integrated Device Technology IDTI 48.33 INTC 46.75 Intellia Therapeutics NTLA 12.97 Intercept Pharmaceuticals ICPT 94.05 InterDigital IDCC 66.16 Interface TILE 14.22 Intermolecular IMI 1.01 InterNAP INAP 4.36 International Bancshares IBOC 34.11 International Speedway Cl A ISCA 43.55 Internet Gold-Golden Lines IGLD 1.79 Internet Initiative ADR IIJI 10.8 Inter Parfums IPAR 65.25 Intersect ENT XENT 27.47 Intersections INTX 3.67 Intevac IVAC 5.11 INTL FCStone INTL 36.4 Intra-Cellular Therapies ITCI 11.27 Intrexon XON 6.8 IntriCon IIN 25.75 Intuit INTU 195.85 Intuitive Surgical ISRG 471.2 Investar Holding ISTR 24.69 Investors Bancorp ISBC 10.32 Investors Title ITIC 178.99 IONS 51.36 Iovance Biotherapeutics IOVA 8.99 IPG Photonics IPGP 115 iQIYI ADR IQ 15.37 iRhythm Technologies IRTC 68.86 Iridex IRIX 4.45 Iridium Communications IRDM 18.7 iRobot IRBT 81.32 Ironwood Pharmaceuticals Cl A IRWD 9.91 IRSA Propiedades Comerciales IRCP 18 ADR Iterum Therapeutics ITRM 5.5 Itron ITRI 47.03 Location&Control ITRN 32.28 j2 Global JCOM 68.76 Jack Henry&Associates JKHY 125.28 Jack in the Box JACK 77.12 JAKKS Pacific JAKK 1.55 James River Group Holdings JRVR 35.98 JAZZ 121.7 J.B. Hunt Transport Services JBHT 93.23 JD.com ADR JD 21.71 JetBlue Airways JBLU 16 J&J Snack Foods JJSF 142.93 JMU ADR JMU 0.54 John B. Sanfilippo&Son JBSS 56.38 Johnson Outdoors Cl A JOUT 58.37 Jounce Therapeutics JNCE 3.37 Kaiser Aluminum KALU 89.44 Kala Pharmaceuticals KALA 5.02 KalVista Pharmaceuticals KALV 19.56 KMDA 4.86 Kandi Technologies Group KNDI 3.74 Karyopharm Therapeutics KPTI 9.13 Kearny Financial KRNY 12.78 Kelly Services Cl A KELYA 20.26 KemPharm KMPH 1.8 Kentucky First Federal Bancorp KFFB 7.11 Kewaunee Scientific KEQU 29.3 Key Tronic KTCC 5.74 KEYW Holding KEYW 6.83 Kezar Life Sciences KZR 22.68 Kforce KFRC 30.3 Kimball Electronics KE 15.4 Kimball International Cl B KBAL 14.21 Kiniksa Pharmaceuticals KNSA 24.87 Kinsale Capital Group KNSL 54.08 Kirkland's KIRK 9.29 KLA-Tencor KLAC 88.63 KLX Energy Services Holdings KLXE 24.9 Kodiak Sciences KOD 6.62 Kona Grill KONA 1.07 Kopin KOPN 1.1 KRNT 18.81 KHC 43.57 Kratos Defense&Security KTOS 13.75 Solutions Kulicke&Soffa Industries KLIC 20.01 Kura Oncology KURA 13.46 KVH Industries KVHI 10.55 Lakeland Bancorp LBAI 14.57 Lakeland Financial LKFN 40.3 Lakeland Industries LAKE 10.56 Lake Shore Bancorp LSBK 15.06 Lamar Advertising Cl A LAMR 69.08 Lam Research LRCX 135.42 Lancaster Colony LANC 173.1 Landec LNDC 11.71 Landmark Bancorp LARK 22.9 Landmark Infrastructure Partners LMRK 10.62

Landstar System LSTR 95.2 Lantheus Holdings LNTH 15.03 LSCC 6.81 Laureate Education Cl A LAUR 14.82 Lawson Products LAWS 31.76 L.B. Foster FSTR 15.56 Leap Therapeutics LPTX 2.14 Legacy Housing LEGH 11.27 Legacy Reserves LGCY 1.22 Legacy Financial Group LTXB 31.87 LeMaitre Vascular LMAT 23.52 LendingTree TREE 220.52 Level One Bancorp LEVL 22.28 LXRX 6.29 LexinFintech Holdings ADR LX 7.74 LGI Homes LGIH 46.29 LHC Group LHCG 93.75 Liberty Broadband Cl A LBRDA 71.74 Liberty Broadband Cl C LBRDK 71.88 Liberty Expedia Holdings Cl A LEXEA 39.06 Liberty Global Cl A LBTYA 21.29 Liberty Global Cl C LBTYK 20.54 Liberty Latin America Cl A LILA 14.36 Liberty Latin America Cl C LILAK 14.36 Liberty Media Series A Liberty BATRA 24.71 Braves Liberty Media Series A Liberty FWONA 28.99 Formula One Liberty Media Series A SiriusXM LSXMA 36.55 Liberty Media Series C Liberty BATRK 24.69 Braves Liberty Media Series C Liberty FWONK 29.74 Formula One Liberty Media Series C SiriusXM LSXMK 36.53 Liberty TripAdvisor Holdings LTRPA 15.65 Series A Lifetime Brands LCUT 9.79 Lifeway Foods LWAY 1.92 Ligand Pharmaceuticals LGND 135.84 Limelight Networks LLNW 2.33 Limoneira LMNR 19.55 Lincoln Educational Services LINC 2.29 Lincoln Electric Holdings LECO 77.33 Liquidity Services LQDT 6.35 Littelfuse LFUS 168.03 LivaNova LIVN 89.02 Live Oak Bancshares LOB 14.79 LivePerson LPSN 18.63 LKQ LKQ 23.96 LogicBio Therapeutics LOGC 10.07 International LOGI 31.15 LogMeIn LOGM 80.18 Lonestar Resources US Cl A LONE 3.53 Loop Industries LOOP 7.73 Loral Space&Communications LORL 37.22 Lovesac LOVE 23.84 Loxo Oncology LOXO 134.26 LPL Financial Holdings LPLA 59.85 LSI Industries LYTS 3.15 lululemon athletica LULU 121.4 Lumentum Holdings LITE 41.57 Luminex LMNX 23.16 Luther Burbank LBC 8.92 Macatawa Bank MCBC 9.53 MACOM Technology Solutions MTSI 15 Holdings Macrogenics MGNX 12.61 MAGS 4.27 Magellan Health MGLN 56.31 Magenta Therapeutics MGTA 5.7 Magic Software Enterprises MGIC 7.64 Maiden Holdings MHLD 1.58 MakeMyTrip MMYT 23.6 Malibu Boats Cl A MBUU 34.82 Mammoth Energy Services TUSK 18.17 Manhattan Associates MANH 42.08 Mannatech MTEX 18.95 MannKind MNKD 1.15 ManTech International Cl A MANT 51.97 Marchex Cl B MCHX 2.65 Marin Software MRIN 6.12 Marinus Pharmaceuticals MRNS 3.02 MarketAxess Holdings MKTX 207.55 Marlin Business Services MRLN 21.67 Marriott International MAR 107.24 Marten Transport MRTN 16.26 Martin Midstream Partners MMLP 10.19 Marvell Technology Group MRVL 15.65 Masimo MASI 105.56 MasterCraft Boat Holdings MCFT 18.78 Match Group MTCH 42.07 Materialise ADR MTLS 20.1 Matrix Service MTRX 17.32 Mattel MAT 9.94 Matthews International Cl A MATW 40.28 Maxim Integrated Products MXIM 50.13 Maxwell Technologies MXWL 2.24 MB Financial MBFI 39.32 M B T Financial MBTF 9.29 McGrath RentCorp MGRC 50.95 MDC Partners Cl A MDCA 2.64 Medicines MDCO 18.92 MediciNova MNOV 8.05 Medidata Solutions MDSO 65.74 MediWound MDWD 3.95 Medpace Holdings MEDP 51.79 MeiraGTx Holdings MGTX 9.64 Melco Resorts&Entertainment MLCO 17.52 ADR MLNT 0.82 MLNX 91.9 Menlo Therapeutics MNLO 3.93 MercadoLibre MELI 292.09 Mercantil Bank Holding Cl A AMTB 13.01 Mercantile Bank MBWM 28.71 Mercer International MERC 10.33 Mercury Systems MRCY 46.28 Meridian MRBK 16.6 Meridian Bancorp EBSB 14.3 Meridian Bioscience VIVO 17.11 Merit Medical Systems MMSI 54.97 Merrimack Pharmaceuticals MACK 3.9 Mersana Therapeutics MRSN 4.05 Merus MRUS 13.73 Mesa Air Group MESA 7.03 Mesa Laboratories MLAB 207.29 Mesoblast ADR MESO 3.95 Meta Financial Group CASH 19.23 Methanex MEOH 47.92 MGE Energy MGEE 59.65 MGP Ingredients MGPI 57.36 Michaels Cos. MIK 13.4 MCHP 71.64 Micron Technology MU 31.57 MSFT 100.39 MicroStrategy MSTR 126.88 MicroVision MVIS 0.63 Mid-Con Energy Partners MCEP 0.83 Middleby MIDD 101.43 Middlesex Water MSEX 52.59 Midland States Bancorp MSBI 22.14 Mid Penn Bancorp MPB 24.83 MidWestOne Financial Group MOFG 24.73 Mimecast MIME 33.32 Mindbody MB 36.45 MIND C.T.I. MNDO 2.24 Minerva Neurosciences NERV 6.65 Mirati Therapeutics MRTX 41.71 Misonix MSON 16.25 Mitcham Industries MIND 2.6 MKS Instruments MKSI 64.15 MobileIron MOBL 4.56 Mobile Mini MINI 32.43 MRNA 14.15 Momenta Pharmaceuticals MNTA 11.02 Momo ADR MOMO 24.41 Monarch Casino&Resort MCRI 37.55 Cl A MDLZ 39.89 MoneyGram International MGI 2.05 MongoDB MDB 80.5 Monolithic Power Systems MPWR 115 Monotype Imaging Holdings TYPE 15.89 Monro MNRO 68.4 Monster Beverage MNST 49.04 Morningstar MORN 110.11 MorphoSys ADR MOR 25.19 Motorcar Parts of America MPAA 16.16 Mountain Province Diamonds MPVD 1.41 MSB Financial MSBF 18.24 MTS Systems MTSC 40.16 Multi-Color LABL 34.24 Mustang Bio MBIO 3.05 MutualFirst Financial MFSF 26.52 MYL 27.27 MyoKardia MYOK 49.76 MYR Group MYRG 27.67 MYGN 28.6 Nabriva Therapeutics NBRV 1.47 Nanometrics NANO 27.65 NanoString Technologies NSTG 14.59 NantHealth NH 0.51 NantKwest NK 1.1 NAPCO Security Technologies NSSC 15.37 Nasdaq NDAQ 80.53 Natera NTRA 13.04 Nathan's Famous NATH 64.62 National American University NAUH 0.24 Holdings National Beverage FIZZ 71.54 National CineMedia NCMI 6.35 National Commerce NCOM 35.64 National General Holdings NGHC 23.87 National Instruments NATI 44.35 National Research NRC 38.67 National Security Group NSEC 13 National Vision Holdings EYE 28.98 National Western Life Group Cl A NWLI 294.87

Natural Alternatives International NAII 9.55

Natus Medical BABY 33.86 NAVI 8.85 Navigators Group NAVG 69.49 NBT Bancorp NBTB 34.42 NCS Multistage Holdings NCSM 5.16 Nektar Therapeutics NKTR 33.62 Neogen NEOG 55.89 Neon Therapeutics NTGN 5.36 Neos Therapeutics NEOS 1.67 Net 1 U.E.P.S. Technologies UEPS 4.5 NetApp NTAP 59.09 Netease ADR NTES 236.91 Netflix NFLX 256.08 NETGEAR NTGR 52.04 NetScout Systems NTCT 23.59 Neurocrine Biosciences NBIX 68.43 Neuronetics STIM 18.99 Newell Brands NWL 18.38 NewLink Genetics NLNK 1.46 Newmark Group NMRK 7.93 News Corp Cl A NWSA 11.25 News Corp Cl B NWS 11.46 Newtek Business Services NEWT 17.28 New York Mortgage Trust NYMT 5.98 Nexstar Media Group Cl A NXST 76.4 NextGen Healthcare NXGN 15.4 NIC EGOV 12.28 NICE ADR NICE 107.3 Nicholas Financial NICK 10.5 Nightstar Therapeutics ADR NITE 12.04 NII Holdings NIHD 4.29 Niu Technologies ADR NIU 6.81 nLIGHT LASR 17.67 NMI Holdings Cl A NMIH 17.59 NN NNBR 6.56 Noodles Cl A NDLS 6.78 Nordson NDSN 117.6 Northeast Bancorp NBN 16.59 Northern Technologies NTIC 28 International NTRS 82.77 Northfield Bancorp NFBK 13.5 Northrim BanCorp NRIM 32.2 Northwest Bancshares NWBI 16.86 Northwest Pipe NWPX 23.31 Norwood Financial NWFL 32.38 Nova Lifestyle NVFY 0.47 Nova Measuring Instruments NVMI 22.52 Novan NOVN 0.7 Novanta NOVT 62.11 Novavax NVAX 1.84 Novelion Therapeutics NVLN 0.85 Novocure NVCR 32.84 Nuance Communications NUAN 13.07 NuCana ADR NCNA 15.72 Nutanix Cl A NTNX 40.27 Nutrisystem NTRI 43.82 NuVasive NUVA 48.37 Nuvectra NVTR 15.83 NVDA 133.65 NXP Semiconductors NXPI 72.13 NxStage Medical NXTM 28.45 O2Micro International ADR OIIM 1.44 Obalon Therapeutics OBLN 2.25 ObsEva OBSV 11.99 OceanFirst Financial OCFC 22.5 Ocular Therapeutix OCUL 4.13 Odonate Therapeutics ODT 13.19 Office Depot ODP 2.52 Ohio Valley Banc OVBC 33.49 Okta Cl A OKTA 61.61 Old Dominion Freight Line ODFL 122.61 Old National Bancorp ONB 15.21 Old Second Bancorp OSBC 12.89 Ollie's Bargain Outlet Holdings OLLI 65.59 Olympic Steel ZEUS 14.44 Omega Flex OFLX 54.39 Omeros OMER 11.58 Omnicell OMCL 60.48 OncoMed Pharmaceuticals OMED 0.72 ON Semiconductor ON 16.33 OP Bancorp OPBK 8.7 Open Text OTEX 32.44 Opera ADR OPRA 5.76 Ophthotech OPHT 1.12 OPKO Health OPK 3.16 Optibase OBAS 8.52 Optical Cable OCC 3.71 OptiNose OPTN 6.92 Opus Bank OPB 19.49 OraSure Technologies OSUR 11.39 ORBCOMM ORBC 8.22 ORBK 55.78 Orchard Therapeutics ADR ORTX 13.03 O'Reilly Automotive ORLY 342.1 Organovo Holdings ONVO 0.99 Origin Agritech SEED 4.9 Origin Bancorp OBNK 34.2 Oritani Financial ORIT 14.81 Orthofix International OFIX 52.53 OrthoPediatrics KIDS 34.22 Osiris Therapeutics OSIR 13.05 OSI Systems OSIS 73.31 Osmotica Pharmaceuticals OSMT 7.19 Otonomy OTIC 1.72 Otter Tail OTTR 49.53 Overstock.com OSTK 14.28 Ovid Therapeutics OVID 2.49 Oxford Immunotec Global OXFD 12.74 PCAR 57.09 Pacific Biosciences of California PACB 7.33 Pacific City Financial PCB 15.09 Pacific Mercantile Bancorp PMBC 7.17 PPBI 24.93 Pacira Pharmaceuticals PCRX 42.51 PacWest Bancorp PACW 32.88 P.A.M. Transportation Services PTSI 39.69 Pan American Silver PAAS 14.46 Papa John's International PZZA 40.43 Papa Murphy's Holdings FRSH 4.8 Paratek Pharmaceuticals PRTK 5.18 Park-Ohio Holdings PKOH 29.98 Partner Communications ADR PTNR 4.83 Patrick Industries PATK 29.85 Patriot National Bancorp PNBK 14.22 Holding PATI 19.69 Pattern Energy Group PEGI 18.34 Patterson PDCO 19.87 Patterson-UTI Energy PTEN 10.31 Paychex PAYX 64.67 Paylocity Holding PCTY 59.64 PayPal Holdings PYPL 83.26 PC Connection CNXN 29.13 PCM PCMI 17.22 PC-Tel PCTI 4.21 PDC Energy PDCE 29 PDF Solutions PDFS 8.3 PDL BioPharma PDLI 2.77 PDL Community Bancorp PDLB 12.65 Peak Resorts SKIS 4.81 Peapack-Gladstone Financial PGC 25.11 Pegasystems PEGA 47.36 Penn National Gaming PENN 18.63 Penns Woods Bancorp PWOD 40.89 Penn Virginia PVAC 54.26 Peoples Bancorp of North PEBK 25.12 Carolina Peoples Bancorp (Ohio) PEBO 29.74 Peoples Financial Services PFIS 43.33 People's United Financial PBCT 14.29 Pepper Food Service ADR KPFS 5.56 PepsiCo PEP 110.36 Perceptron PRCP 7.35 Perficient PRFT 21.98 Performant Financial PFMT 1.5 PERI 2.6 Perma-Pipe International PPIH 8.91 Holdings Pernix Therapeutics Holdings PTX 0.38 Pershing Gold PGLC 1.11 PetIQ Cl A PETQ 23.56 PetMed Express PETS 23.83 P&F Industries Cl A PFIN 7.94 PhaseBio Pharmaceuticals PHAS 3.05 PHI PHII 2.61 Phibro Animal Health PAHC 31.72 PHI Non-Voting PHIIK 1.95 Photronics PLAB 9.69 PICO Holdings PICO 9.05 Pilgrim's Pride PPC 15.59 Pinduoduo ADR PDD 22.06 Pinnacle Financial Partners PNFP 46.01 Pintec Technology Holdings ADR PT 9.34 Pixelworks PXLW 2.96 Playa &Resorts PLYA 6.97 Plexus PLXS 50.2 Pluralsight Cl A PS 22.74 Pool POOL 147.84 Popular BPOP 47.03 Portola Pharmaceuticals PTLA 17.09 Potbelly PBPB 8.02 PotlatchDeltic PCH 31.32 Powell Industries POWL 25.17 Power Integrations POWI 60.45 PRA Group PRAA 24.58 PRA Health Sciences PRAH 88.86 Preferred Bank Los Angeles PFBC 43.42 Preformed Line Products PLPC 54.56 Premier PINC 36.93 Premier Financial Bancorp PFBI 14.76 Presidio PSDO 12.98 PRGX Global PRGX 9.41 PriceSmart PSMT 58 Primoris Services PRIM 18.79 Primo Water PRMW 14 Principal Financial Group PFG 43.56 Principia Biopharma PRNB 28.68 Progenics Pharmaceuticals PGNX 4.05 Progress Software PRGS 35.07 Proofpoint PFPT 85.13 ProQR Therapeutics PRQR 15.57 Protagonist Therapeutics PTGX 6.36 Protective Insurance Cl A PTVCA 16.81 Protective Insurance Cl B PTVCB 16.78 PRTO 2.25 Proteostasis Therapeutics PTI 2.94 Prothena PRTA 10.25 Providence Service PRSC 60.15 Provident Financial Holdings PROV 15.7 Prudential Bancorp PBIP 17.25 PTC PTC 82.34 PTC Therapeutics PTCT 32.01 Puma PBYI 21.09 QAD Cl A QADA 39.27 QCR Holdings QCRH 31.97 QIWI ADR QIWI 13.68 Qorvo QRVO 60.79 QCOM 56.81 Qualys QLYS 75.09 Quantenna Communications QTNA 14.14 Quanterix QTRX 18.36 Quarterhill QTRH 0.95 QuickLogic QUIK 0.76 Quidel QDEL 48.03 QuinStreet QNST 15.89 Quotient QTNT 6.02 Qurate Retail Series A QRTEA 19.37 Qutoutiao ADR QTT 6.11 R1 RCM RCM 7.89 Radius Health RDUS 14.84 Radnet RDNT 10.33 RDWR 22.51 Ramaco Resources METC 4.6 Rambus RMBS 7.71 Randgold Resources ADR GOLD 82.89 Randolph Bancorp RNDB 13.95 Ra Pharmaceuticals RARX 18.18 Rapid7 RPD 30.83 Raven Industries RAVN 36.23 RBB Bancorp RBB 17.71 RBC Bearings ROLL 130.84 RCI Hospitality Holdings RICK 20.65 RCM Technologies RCMT 3.27 RealNetworks RNWK 2.29 RealPage RP 47.9 Reata Pharmaceuticals Cl A RETA 53.78 RDFN 14.46 RedHill Biopharma ADR RDHL 5.36 Red Robin Gourmet Burgers RRGB 26.72 Red Rock Resorts Cl A RRR 20.11 REG 58.47 Regeneron Pharmaceuticals REGN 362.62 REGENXBIO RGNX 41.65 Regulus Therapeutics RGLS 1.1 Renasant RNST 29.96 Renewable Energy Group REGI 25.33 Rent-A-Center RCII 16.02 Repligen RGEN 51.33 Replimune Group REPL 9.97 Republic Bancorp (Kentucky) Cl A RBCAA 37.15

Republic First Bancorp FRBK 6.08 Resources Connection RECN 14.03 Restoration Robotics HAIR 0.49 resTORbio TORC 8.8 Retail Opportunity Investment ROIC 16.11 Retrophin RTRX 22.28 Revance Therapeutics RVNC 19.4 RF Industries RFIL 6.96 RGC Resources RGCO 30 Rhythm Pharmaceuticals RYTM 27.03 Ribbon Communications RBBN 5.09 Richardson Electronics RELL 8.25 Rigel Pharmaceuticals RIGL 2.24 RigNet RNET 12.88 Rimini Street RMNI 4.92 RISE Education Cayman ADR REDU 7.91 Riverview Bancorp RVSB 7.16 Riverview Financial RIVE 10.77 Rocket Pharmaceuticals RCKT 14.55 Rockwell Medical RMTI 2.49 Rocky Brands RCKY 25.02 Rocky Mountain Chocolate RMCF 8.6 Factory Roku Cl A ROKU 30.16 Ross Stores ROST 81.58 Royal Gold RGLD 83.06 RTI Surgical RTIX 3.76 Rubius Therapeutics RUBY 16.29 Rush Enterprises Cl A RUSHA 34.96 Rush Enterprises Cl B RUSHB 36.23 Ruth's Hospitality Group RUTH 22.45 Ryanair Holdings ADR RYAAY 71.39 Sabra Healthcare REIT SBRA 16.4 Sabre SABR 21.5 Safety Insurance Group SAFT 81.91 Saga Communications Cl A SGA 33.11 Sage Therapeutics SAGE 88.99 SAIA 55.41 Salem Media Group SALM 2.1 Sanderson Farms SAFM 99.15 Sandy Spring Bancorp SASR 31.29 Sangamo Therapeutics SGMO 10.86 Sanmina SANM 23.8 Rt 12/31/2020 GCVRZ 0.47 SRPT 107.86 Savara SVRA 7.36 SBA Communications SBAC 162.49 SB One Bancorp SBBX 20.39 Scansource SCSC 34.45 Schnitzer Steel Industries SCHN 21.81 Scholar Rock Holding SRRK 21.34 Scholastic SCHL 39.83 Scientific Games SGMS 17.49 scPharmaceuticals SCPH 4 SCYNEXIS SCYX 0.53 SeaChange International SEAC 1.29 Seacoast Banking of Florida SBCF 25.51 STX 38.35 SeaSpine Holdings SPNE 17.92 Genetics SGEN 55.84 Secoo Holding ADR SECO 8.8 SecureWorks Cl A SCWX 16.27 Security National Financial Cl A SNFCA 5.25 SEI Investments SEIC 45.56 Selecta Biosciences SELB 2.9 Select Bancorp SLCT 12.16 Select Income REIT SIR 7.55 Selective Insurance Group SIGI 59.9 Semtech SMTC 45.22 Seneca Foods Cl A SENEA 28.9 Senior Housing Properties Trust SNH 11.73 Seres Therapeutics MCRB 4.78 ServiceSource International SREV 1.01 ServisFirst Bancshares SFBS 32.01 Sesen Bio SESN 1.42 Shenandoah Telecommunications SHEN 43.45 Shiloh Industries SHLO 5.74 Shire ADR SHPG 173 Shoe Carnival SCVL 35.5 Shore Bancshares SHBI 14.18 Shutterfly SFLY 40.03 SI-BONE SIBN 20.46 Sienna Biopharmaceuticals SNNA 2.45 Sientra SIEN 12.66 Sierra Bancorp BSRR 24.09 Sierra Oncology SRRA 1.29 Sierra Wireless SWIR 13.6 SI Financial Group SIFI 12.79 SIGA Technologies SIGA 7.41 SBNY 101.9 Silgan Holdings SLGN 23.31 Silicom SILC 34.55 Silicon Laboratories SLAB 78.5 Silicon Motion Technology ADR SIMO 34.76 Silvercrest Asset Management SAMG 13.16 Group Cl A Simmons First National Cl A SFNC 24.04 Sina SINA 54.58 Sinclair Broadcast Group Cl A SBGI 26.46 Sinovac Biotech SVA 6.98 Sirius International Insurance SG 13.68 Group Sirius XM Holdings SIRI 5.72 Skywest SKYW 44.75 Skyworks Solutions SWKS 67.22 Sleep Number SNBR 32.13 SLM SLM 8.35 SMART Global Holdings SGH 29.64 Smart Sand SND 2.06 SMTC SMTX 3.98 Sohu.com ADR SOHU 18.17 SolarEdge Technologies SEDG 34.87 Sol-Gel Technologies SLGL 6 Solid Biosciences SLDB 26.01 Sonos SONO 9.69 SORL Auto Parts SORL 1.89 Sotherly Hotels SOHO 5.75 Southern First Bancshares SFST 31.75 Southern Bancorp SMBC 34.2 Southern National Bancorp of SONA 13.24 Virginia Southside Bancshares SBSI 31.73 South State SSB 59.56 Spark Energy SPKE 7.32 Spark Therapeutics ONCE 38.55 Spartan Motors SPAR 7.32 SpartanNash SPTN 16.89 SPPI 8.91 Spero Therapeutics SPRO 6.67 SPI Energy SPI 0.77 Spirit of Texas Bancshares STXB 21.75 Splunk SPLK 102.79 Spok Holdings SPOK 13.31 Sportsman's Warehouse Holdings SPWH 4.21

SP Plus SP 29.07 Sprouts Farmers Market SFM 23.19 SPS Commerce SPSC 81.39 SS&C Technologies Holdings SSNC 44.87 SSR Mining SSRM 11.77 Staar Surgical STAA 31.26 Stamps.com STMP 155.32 Starbucks SBUX 63.39 Star Bulk Carriers SBLK 8.86 Stars Group TSG 16.33 State Auto Financial STFC 34.54 S&T Bancorp STBA 37.83 StealthGas GASS 2.81 Steel Connect STCN 1.71 Steel Dynamics STLD 29.87 SMRT 1.05 Stericycle SRCL 36.6 Sterling Construction STRL 10.38 Steven Madden SHOO 30.08 Stitch Fix Cl A SFIX 17.33 Stock Yards Bancorp SYBT 32.64 StoneCo Cl A STNE 17.6 Stratasys SSYS 18.22 Strategic Education STRA 113.43 Strattec Security STRT 29.85 Stratus Properties STRS 24.5 Strongbridge Biopharma SBBP 4.33 Summit State Bank SSBI 11.64 Summit Therapeutics ADR SMMT 1.25 Sundance Energy ADR SNDE 2.25 Sun Hydraulics SNHY 33.36 SunOpta STKL 3.84 SunPower SPWR 5.06 SunRun RUN 10.6 Superior Group of Cos. SGC 17.2 Supernus Pharmaceuticals SUPN 32.36 Surface Oncology SURF 4.12 Surgery Partners SGRY 9.87 Surmodics SRDX 47.62 Sutro Biopharma STRO 8.69 SVB Financial Group SIVB 189.92 SVMK SVMK 11.22 Sykes Enterprises SYKE 24.47 Symantec SYMC 18.56 Synacor SYNC 1.58 Synalloy SYNL 16.72 Synaptics SYNA 37.14 Synchronoss Technologies SNCR 5.7 Syndax Pharmaceuticals SNDX 4.04 Syneos Health Cl A SYNH 38.24 Synergy Pharmaceuticals SGYP 0.11 Synlogic SYBX 6.97 SNPS 83.64 Synthorx THOR 15.9 Sypris Solutions SYPR 0.83 Syros Pharmaceuticals SYRS 5.55 T2 Biosystems TTOO 2.98 Tabula Rasa HealthCare TRHC 62.2 Tactile Systems Technology TCMD 43.83 Taiwan Liposome ADR TLC 5.5 Take-Two Interactive Software TTWO 104.57 Talend ADR TLND 36.01 Tandem Diabetes Care TNDM 37.31 Tandy Leather Factory TLF 5.74 Tarena International ADR TEDU 6.54 Tat Technologies TATT 6 TD Ameritrade Holding AMTD 48.66 Tech Data TECD 80.91 TechTarget TTGT 12.11 Telefon L.M. Ericsson ADR ERIC 8.7 TeleNav TNAV 3.88 Teligent TLGT 1.27 Tenable Holdings TENB 22.26 Teradyne TER 31.19 TerraForm Power TERP 11.02 Territorial Bancorp TBNK 25.66 TESARO TSRO 73.8 Tesla TSLA 333.87 Tessco Technologies TESS 12.12 Tetraphase Pharmaceuticals TTPH 1.05 Tetra Tech TTEK 51.24 Texas Capital Bancshares TCBI 51 TXN 93.81 Texas Roadhouse TXRH 59.25 TFS Financial TFSL 15.99 The Bancorp TBBK 7.95 Theravance Biopharma TBPH 23.43 Tile Shop Holdings TTS 5.47 Tilray TLRY 75.15 Timberland Bancorp TSBK 24 Titan Machinery TITN 13.1 Tivity Health TVTY 24.74 TiVo TIVO 9.41 Tiziana Life Sciences ADR TLSA 6.7 T-Mobile US TMUS 63.24 Tocagen TOCA 7.95 Tonix Pharmaceuticals Holding TNXP 1.96 Torm TRMD 5.95 TSEM 14.98 Towne Bank TOWN 24.07 Town Sports International CLUB 6.29 Holdings TPI Composites TPIC 24.45 TRACON Pharmaceuticals TCON 0.62 Tractor Supply TSCO 83.21 Trade Desk Cl A TTD 114.45 TransAct Technologies TACT 9.1 Transcat TRNS 18.14 TransGlobe Energy TGA 1.69 Translate Bio TBIO 7.28 Trans World Entertainment TWMC 0.61 TravelCenters of America TA 3.72 Travelzoo TZOO 7.94 Tremont Mortgage Trust TRMT 9.2 Trevena TRVN 0.41 Tribune Publishing TPCO 11.23 Tricida TCDA 23.57 TriCo Bancshares TCBK 33.47 TriMas TRS 27.06 Trimble TRMB 31.94 Trinity Biotech ADR TRIB 2.23 TripAdvisor TRIP 53.55 TriState Capital Holdings TSC 19.15 Triumph Bancorp TBK 29.62 trivago ADR TRVG 5.67 T. Rowe Price Group TROW 91.34 TrueCar TRUE 9.27 Trupanion TRUP 25.14 Trustco Bank TRST 6.89 Trustmark TRMK 28.37 TTEC Holdings TTEC 27.55 TTM Technologies TTMI 9.64 Tuesday Morning TUES 1.7 Tuniu ADR TOUR 5.01 Turtle Beach HEAR 13.97 Twin Disc TWIN 15.06 Twist Bioscience TWST 22.03 Two River Bancorp TRCB 12.4 Ubiquiti Networks UBNT 98.94 Ulta Beauty ULTA 239.45 Ultimate Software Group ULTI 242.74 Ultra Clean Holdings UCTT 8.21 Pharmaceutical RARE 41.87 Ultralife ULBI 6.77 Ultra Petroleum UPL 0.68 UMB Financial UMBF 60.59 Umpqua Holdings UMPQ 15.95 Unico American UNAM 6.42 Union Bankshares UBSH 28.12 Union Bankshares UNB 46.7 uniQure QURE 26.94 United Bancshares UBOH 22 United Bankshares UBSI 30.87 United Community Banks UCBI 21.39 United Community Financial UCFC 8.87 United Continental Holdings UAL 83.17 United Financial Bancorp UBNK 14.73 United Fire Group UFCS 54.98 United-Guardian UG 18.55 United Natural Foods UNFI 10.26 United Security Bancshares UBFO 9.55 (California) United Therapeutics UTHR 105.04 Uniti Group UNIT 15.69 Unity Bancorp UNTY 20.13 Unity Biotechnology UBX 16.78 Universal Display OLED 92.25 Universal Electronics UEIC 24.54 Universal Forest Products UFPI 25.69 Universal Logistics Holdings ULH 18.2 Universal Stainless&Alloy USAP 16.13 Products Univest of Pennsylvania UVSP 21.35 Unum Therapeutics UMRX 4.52 Upland Software UPLD 26.31 Upwork UPWK 17.86 Urban Outfitters URBN 33.38 UroGen Pharma URGN 43.96 Urovant Sciences UROV 6.26 USA Technologies USAT 3.71 USA Truck USAK 14.96 U.S. Auto Parts Network PRTS 0.94 US Ecology ECOL 62 U.S. Lime&Minerals USLM 72.23 Utah Medical Products UTMD 81.54 UTStarcom Holdings UTSI 2.65 Uxin ADR UXIN 5.08 Vaccinex VCNX 3.8 Valley National Bancorp VLY 8.86 Vanda Pharmaceuticals VNDA 25.66 Varex Imaging VREX 23.63 Varonis Systems VRNS 53.03 Vascular Biogenics VBLT 0.89 Veeco Instruments VECO 7.39 VEON ADR VEON 2.35 Vera Bradley VRA 8.52 Veracyte VCYT 12.17 Verastem VSTM 3.51 VRNT 41.98 VeriSign VRSN 146.88 Verisk Analytics VRSK 108.06 Veritex Holdings VBTX 21.6 Veritone VERI 3.9 Verona Pharma ADR VRNA 9.65 Verrica Pharmaceuticals VRCA 8.78 VRTX 161.42 Viacom Cl A VIA 28.62 Viacom Cl B VIAB 25.89 ViaSat VSAT 58.03 Viavi Solutions VIAV 9.98 Vicor VICR 37.52 Victory Capital Holdings Cl A VCTR 9.3 ViewRay VRAY 5.56 Viking Therapeutics VKTX 7.57 Village Super Market Cl A VLGEA 26.58 Viomi Technology ADR VIOT 7.85 Viper Energy Partners Un VNOM 25.5 Virco VIRC 4.1 VIRT 25.78 Virtusa VRTU 40.7 Virtus Investment Partners VRTS 79.55 Visteon VC 60.95 Vital Therapies VTL 0.19 VIVUS VVUS 2.35 Vodafone Group ADR VOD 19.51 VOXX International VOXX 3.95 Voyager Therapeutics VYGR 9.12 VSE VSEC 29.96 Waitr Holdings WTRH 10.52 Boots Alliance WBA 68.05 WAFD 26.31 Washington Trust Bancorp WASH 47.93 Waterstone Financial WSBF 16.67 WAVE Life Sciences WVE 42.29 Wayside Technology Group WSTG 9.77 WD-40 WDFC 183.6 Weibo ADR WB 58.84 Weight Watchers International WTW 41.29 Wendy's Co WEN 15.63 WERN 30.05 WesBanco WSBC 36.39 Westamerica Bancorp WABC 55.88 West Bancorp WTBA 19.58 WDC 36.74 Western New England Bancorp WNEB 9.8 Westport Fuel Systems WPRT 1.37 Weyco Group WEYS 29.6 Willdan Group WLDN 34 Willis Lease Finance WLFC 33.94 Willis Towers Watson WLTW 150.93 Windstream Holdings WIN 2.22 Wingstop WING 64.64 Winmark WINA 158.89 WTFC 65.72 WisdomTree Investments WETF 6.57 Wix.com WIX 89.42 Woodward WWD 72.65 Workday WDAY 159.56 World Acceptance WRLD 104.31 Wright Medical Group WMGI 26.51 Wright Medical Group Rt WMGIZ 0.02 WSFS Financial WSFS 37.54 WVS Financial WVFC 14.99 Wynn Resorts WYNN 97.24 XBiotech XBIT 4.96 Xcel Brands XELB 1.07 Xcel Energy XEL 49.25 Xencor XNCR 34.72 Xenon Pharmaceuticals XENE 5.92 Xeris Pharmaceuticals XERS 16.96 XLNX 84.34 XOMA XOMA 12.28 Xperi XPER 18.74 Xunlei ADR XNET 3.6 Yandex YNDX 27.91 Yangtze River Port&Logistics YRIV 4.07 Yintech Investment Holdings ADR YIN 6.2

Y-mAbs Therapeutics YMAB 18.77 YogaWorks YOGA 0.47 York Water YORW 32.32 YRC Worldwide YRCW 3.22 YY ADR YY 60.6 Zafgen ZFGN 4.98 ZAGG ZAGG 9.32 Zai Lab ADR ZLAB 22.62 Zealand Pharma ADR ZEAL 12.44 Zebra Technologies Cl A ZBRA 155.97 Group Cl A ZG 31.27 Zillow Group Cl C Z 31.51 Zion Oil&Gas ZN 0.42 Zions Bancorp ZION 40.43 Zions Bancorp WT ZIONW 9.26 Zix ZIXI 5.6 Zogenix ZGNX 35.56 Zscaler ZS 39.8 Zumiez ZUMZ 19.01 Zynerba Pharmaceuticals ZYNE 2.92 Zynga ZNGA 3.89