ADVERTISEMENT

Stock Sector Lookup

Indices SP 600

Symbol Company Sector Change Volume Pivot High Low Close R1 R2 S1 S2 52wk% 52H 52L
                               
AAON Aaon Inc 2.18% 63,917.00 33.16 33.61 32.64 33.22 33.68 34.13 32.71 32.19 -1.16% 33.61 17.55
ABAX Abaxis Inc -1.61% 168,393.00 43.73 44.75 42.94 43.51 44.52 45.54 42.71 41.92 -12.01% 49.45 31.04
ABFS Arkansas Best Corporation -4.82% 655,168.00 18.04 18.89 17.46 17.77 18.62 19.47 17.19 16.61 -7.5% 19.21 6.43
ABM Abm Industries Incorporated 0.04% 219,350.00 23.38 23.74 23.13 23.26 23.63 23.99 23.02 22.77 -2.02% 23.74 17.85
ACAT Arctic Cat Inc -1.57% 171,946.00 47.43 48.54 46.78 46.96 48.08 49.19 46.32 45.67 -3.85% 48.84 31.42
ACO Amcol International Corporatio... -2.23% 78,243.00 31.66 32.50 30.91 31.58 32.41 33.25 30.82 30.07 -12.95% 36.28 26.56
AEIS Advanced Energy Industries Inc -2.32% 611,047.00 18.76 19.50 18.30 18.49 19.22 19.96 18.02 17.56 -7.55% 20.00 10.80
AFAM Almost Family Inc -0.72% 24,421.00 19.50 19.78 19.30 19.43 19.70 19.98 19.22 19.02 -19.01% 23.99 17.87
AFFX Affymetrix Inc -1.61% 353,036.00 3.73 3.86 3.66 3.67 3.80 3.93 3.60 3.53 -33.27% 5.50 2.96
AGYS Agilysys Inc -3.95% 28,420.00 11.36 11.75 11.14 11.20 11.58 11.97 10.97 10.75 -6.35% 11.96 6.81
AHS Amn Healthcare Services Inc Am... -2.94% 292,446.00 13.36 13.81 13.06 13.22 13.66 14.11 12.91 12.61 -17.06% 15.94 5.45
AIN Albany International Corporati... -2.04% 127,006.00 31.83 32.44 31.36 31.70 32.30 32.91 31.22 30.75 -3.79% 32.95 14.74
AIR Aar Corp 0.25% 285,828.00 19.90 20.44 19.54 19.72 20.26 20.80 19.36 19.00 -3.52% 20.44 10.00
AIRM Air Methods Corporation -0.67% 594,272.00 35.58 36.21 35.17 35.37 35.99 36.62 34.95 34.54 -30.11% 50.61 28.17
AIT Applied Industrial Technologie... -0.73% 244,479.00 47.70 48.16 47.34 47.60 48.06 48.52 47.24 46.88 -1.16% 48.16 34.44
AKR Acadia Realty Trust -3.36% 564,048.00 28.31 29.15 27.86 27.93 28.76 29.60 27.47 27.02 -4.74% 29.32 21.71
ALE Allete Inc -2.37% 124,890.00 49.88 50.87 49.29 49.49 50.47 51.46 48.89 48.30 -4.01% 51.56 37.88
ALGN Align Technology Inc -2.25% 763,451.00 37.74 38.74 37.17 37.30 38.31 39.31 36.74 36.17 -6.33% 39.82 23.45
ALGT Allegiant Travel Company -0.44% 98,512.00 92.63 94.13 91.41 92.34 93.85 95.35 91.13 89.91 -3.58% 95.77 61.32
ALOG Analogic Corporation -1.16% 27,204.00 81.02 82.45 80.23 80.38 81.81 83.24 79.59 78.80 -5.11% 84.71 59.22
AMED Amedisys Inc -0.18% 420,161.00 11.26 11.69 11.01 11.08 11.51 11.94 10.83 10.58 -30.53% 15.95 8.81
AMSF Amerisafe Inc -1.69% 34,511.00 32.79 33.53 32.22 32.62 33.36 34.10 32.05 31.48 -9.76% 36.15 22.00
AMSG Amsurg Corp -0.14% 143,757.00 35.84 36.13 35.55 35.85 36.13 36.42 35.55 35.26 -1.73% 36.48 25.00
ANDE The Andersons Inc -1.82% 132,389.00 54.45 55.91 53.44 54.00 55.46 56.92 52.99 51.98 -3.42% 55.91 35.16
AOI Alliance One International Inc -5.31% 283,475.00 3.63 3.78 3.54 3.57 3.72 3.87 3.48 3.39 -13.56% 4.13 2.62
AOS Ao Smith Corporation -2.12% 613,316.00 39.21 40.23 38.59 38.80 39.83 40.85 38.19 37.57 -3.87% 40.36 21.85
APEI American Public Education Inc -1.81% 128,621.00 38.61 39.28 38.09 38.45 39.13 39.80 37.94 37.42 -8.82% 42.17 24.88
APOG Apogee Enterprises Inc -2.77% 219,455.00 27.34 28.03 26.93 27.05 27.75 28.44 26.65 26.24 -10.61% 30.26 14.14
ARB Arbitron Inc -0.09% 518,855.00 46.79 46.85 46.75 46.78 46.83 46.89 46.73 46.69 -0.89% 47.20 32.34
AREX Approach Resources Inc -0.85% 817,465.00 27.02 27.71 26.65 26.71 27.39 28.08 26.33 25.96 -23.34% 34.84 22.24
ARQL Arqule Inc -2.52% 174,462.00 2.74 2.83 2.68 2.71 2.80 2.89 2.65 2.59 -61.17% 6.98 1.98
ARRS Arris Group Inc -7.63% 7.45M 15.35 16.36 14.68 15.01 16.02 17.03 14.34 13.67 -16.52% 17.98 11.80
ASEI American Science And Engineeri... -2.61% 39,690.00 59.17 60.79 58.15 58.57 60.19 61.81 57.55 56.53 -15.9% 69.64 46.30
ASGN On Assignment Inc 0.91% 919,170.00 26.50 26.75 26.25 26.50 26.75 27.00 26.25 26.00 -1.52% 26.91 14.48
ASTE Astec Industries Inc -2.34% 43,453.00 34.89 35.61 34.42 34.64 35.36 36.08 34.17 33.70 -6.35% 36.99 26.09
ATMI Atmi Inc -2.20% 97,907.00 23.34 23.95 22.95 23.12 23.73 24.34 22.73 22.34 -3.47% 23.95 17.59
ATNI Atlantic Tele-network Inc -1.43% 39,108.00 49.05 50.03 48.25 48.86 49.85 50.83 48.07 47.27 -5.78% 51.86 30.63
ATU Actuant Corporation -0.21% 604,345.00 34.17 34.61 33.84 34.05 34.50 34.94 33.73 33.40 -1.62% 34.61 24.23
AVA Avista Corporation -2.34% 424,535.00 28.19 28.83 27.76 27.98 28.62 29.26 27.55 27.12 -3.68% 29.05 23.87
AVAV Aerovironment Inc -2.17% 230,411.00 20.04 20.47 19.80 19.86 20.28 20.71 19.61 19.37 -28.61% 27.82 16.98
AVD American Vanguard Corporation 0.06% 264,480.00 31.43 32.34 30.89 31.06 31.97 32.88 30.52 29.98 -17.2% 37.51 23.00
AVID Avid Technology Inc -0.73% 101,505.00 6.73 6.91 6.46 6.82 7.00 7.18 6.55 6.28 -32.07% 10.04 5.85
AWR American States Water Company -2.80% 190,332.00 54.05 55.49 53.27 53.40 54.83 56.27 52.61 51.83 -5.74% 56.65 36.20
AXE Anixter International Inc -1.19% 335,906.00 75.73 76.84 74.90 75.46 76.56 77.67 74.62 73.79 -1.8% 76.84 47.98
AZZ Azz Incorporated -3.49% 100,315.00 42.49 43.66 41.73 42.08 43.25 44.42 41.32 40.56 -14.3% 49.10 24.88
B Barnes Group Inc -2.16% 395,606.00 30.19 30.93 29.77 29.88 30.61 31.35 29.45 29.03 -3.39% 30.93 19.71
BABY Natus Medical Incorporated -7.02% 380,030.00 14.37 15.18 13.87 14.05 14.87 15.68 13.56 13.06 -7.44% 15.18 9.65
BAS Basic Energy Services Inc -4.14% 727,447.00 14.24 14.95 13.85 13.91 14.63 15.34 13.53 13.14 -16.2% 16.60 8.52
BBOX Black Box Corporation -6.43% 97,385.00 25.42 26.74 24.62 24.89 26.22 27.54 24.10 23.30 -13.79% 28.87 19.31
BC Brunswick Corporation -3.13% 1.09M 34.18 35.38 33.48 33.69 34.88 36.08 32.98 32.28 -9.85% 37.37 19.35
BCPC Balchem Corporation -0.09% 84,797.00 46.21 47.00 45.63 46.01 46.79 47.58 45.42 44.84 -4.76% 48.31 28.25
BDC Belden Inc -1.73% 325,501.00 54.13 55.12 53.42 53.84 54.84 55.83 53.14 52.43 -3.32% 55.69 29.65
BELFB Bel Fuse Inc - Class B -2.57% 33,012.00 15.25 15.52 15.07 15.16 15.43 15.70 14.98 14.80 -25.14% 20.25 14.05
BFS Saul Centers Inc -4.06% 16,976.00 46.59 48.42 45.47 45.89 47.71 49.54 44.76 43.64 -5.23% 48.42 37.83
BGFV Big 5 Sporting Goods Corporati... -1.67% 211,410.00 20.70 21.20 20.31 20.58 21.09 21.59 20.20 19.81 -8.53% 22.50 6.12
BGG Briggs & Stratton Corporation -2.06% 224,191.00 23.51 24.13 23.10 23.29 23.92 24.54 22.89 22.48 -8.74% 25.52 16.20
BGS B&g Foods Inc B&g Foods Inc -1.30% 306,422.00 29.74 30.23 29.42 29.57 30.06 30.55 29.25 28.93 -10.77% 33.14 21.73
BH Biglari Holdings Inc -0.07% 6,763.00 404.12 407.00 401.51 403.86 406.73 409.61 401.24 398.63 -0.99% 407.90 326.55
BHE Benchmark Electronics Inc -1.92% 266,216.00 19.51 19.91 19.25 19.38 19.77 20.17 19.11 18.85 -2.66% 19.91 12.54
BJRI Bjs Restaurants Inc -0.21% 301,108.00 38.88 39.26 38.59 38.79 39.17 39.55 38.50 38.21 -16.36% 46.38 28.94
BKE Buckle Inc 1.13% 590,716.00 56.86 57.22 56.22 57.14 57.50 57.86 56.50 55.86 -0.14% 57.22 36.33
BKI Buckeye Technologies Inc -0.08% 555,204.00 37.45 37.48 37.44 37.44 37.46 37.49 37.42 37.41 -0.72% 37.71 23.80
BKMU Bank Mutual Corporation 0.91% 89,325.00 5.57 5.65 5.49 5.57 5.65 5.73 5.49 5.41 -3.97% 5.80 3.36
BLKB Blackbaud Inc -0.68% 314,898.00 29.40 29.68 29.12 29.40 29.68 29.96 29.12 28.84 -6.1% 31.31 20.99
BMI Badger Meter Inc -2.94% 76,444.00 44.33 45.48 43.60 43.92 45.06 46.21 43.18 42.45 -19.09% 54.28 32.29
BMR Biomed Realty Trust -2.66% 1.84M 22.50 22.98 22.19 22.33 22.81 23.29 22.02 21.71 -3.46% 23.13 17.52
BPFH Boston Private Financial Holdi... -1.41% 343,402.00 9.89 10.16 9.72 9.78 10.06 10.33 9.62 9.45 -4.12% 10.20 7.65
BRC Brady Corporation -3.37% 392,618.00 34.13 35.01 33.60 33.79 34.66 35.54 33.25 32.72 -7.3% 36.45 24.72
BRKL Brookline Bancorp Inc -1.95% 219,275.00 8.62 8.77 8.52 8.57 8.72 8.87 8.47 8.37 -9.31% 9.45 7.54
BRKS Brooks Automation Inc -0.58% 469,824.00 10.30 10.50 10.17 10.24 10.43 10.63 10.10 9.97 -2.48% 10.50 7.00
BRLI Bio-reference Laboratories Inc 1.44% 825,214.00 31.13 31.83 30.48 31.07 31.78 32.48 30.43 29.78 -5.45% 32.86 18.29
BRS Bristow Group Inc -1.49% 204,582.00 66.67 68.10 65.67 66.23 67.67 69.10 65.24 64.24 -4.08% 69.05 37.92
BTH Blyth Inc New -1.04% 199,482.00 14.28 14.54 14.07 14.22 14.49 14.75 14.02 13.81 -69.19% 46.15 12.66
BWLD Buffalo Wild Wings Inc -1.60% 403,745.00 95.90 97.49 94.87 95.33 96.93 98.52 94.31 93.28 -2.22% 97.49 68.71
BWS Brown Shoe Company Inc 1.37% 341,544.00 17.82 18.25 17.48 17.72 18.16 18.59 17.39 17.05 -9.78% 19.64 11.03
BYD Boyd Gaming Corporation -5.80% 2.68M 12.74 13.36 12.34 12.51 13.14 13.76 12.12 11.72 -13.72% 14.50 4.75
CAB Cabelas Inc Class A -3.16% 565,117.00 69.31 71.20 68.11 68.62 70.51 72.40 67.42 66.22 -5.4% 72.54 33.10
CACI Caci International Inc Class A -2.06% 459,854.00 63.38 64.65 62.60 62.88 64.16 65.43 62.11 61.33 -3.41% 65.10 41.29
CALM Cal-maine Foods Inc -1.93% 66,658.00 44.11 44.94 43.60 43.79 44.62 45.45 43.28 42.77 -8.12% 47.66 34.44
CAS Castle (am) & Co -0.99% 194,889.00 18.14 18.58 17.80 18.03 18.48 18.92 17.70 17.36 -3.79% 18.74 6.99
CASY Caseys General Stores Inc -1.87% 220,939.00 62.28 63.48 61.55 61.80 63.01 64.21 61.08 60.35 -2.65% 63.48 46.15
CATM Cardtronics Inc -0.96% 254,684.00 28.83 29.22 28.46 28.81 29.20 29.59 28.44 28.07 -8.42% 31.46 22.20
CATO Cato Corporation Class A -0.32% 120,865.00 24.80 25.14 24.55 24.70 25.05 25.39 24.46 24.21 -23.58% 32.32 22.16
CBB Cincinnati Bell Inc -3.84% 1.70M 3.56 3.67 3.49 3.51 3.63 3.74 3.45 3.38 -40.41% 5.89 2.84
CBEY Cbeyond Inc -2.90% 150,253.00 8.85 9.17 8.66 8.72 9.04 9.36 8.53 8.34 -14.43% 10.19 5.61
CBK Christopher & Banks Corporatio... -3.71% 157,393.00 7.35 7.61 7.19 7.26 7.51 7.77 7.09 6.93 -8.33% 7.92 1.01
CBM Cambrex Corporation -1.47% 71,497.00 12.88 13.31 12.62 12.70 13.14 13.57 12.45 12.19 -11.37% 14.33 6.80
CBR Ciber Inc -1.19% 215,470.00 4.18 4.28 4.12 4.14 4.24 4.34 4.08 4.02 -17.03% 4.99 2.70
CBRL Cracker Barrel Old Country Sto... -1.27% 76,035.00 86.55 87.81 85.80 86.04 87.30 88.56 85.29 84.54 -2.02% 87.81 57.00
CBST Cubist Pharmaceuticals Inc 1.17% 1.27M 55.86 56.54 54.92 56.11 56.80 57.48 55.18 54.24 -0.76% 56.54 36.73
CBU Community Bank System Inc -1.72% 115,717.00 29.42 30.09 29.01 29.15 29.83 30.50 28.75 28.34 -3.12% 30.09 25.38
CCC Calgon Carbon Corporation -1.39% 310,301.00 17.96 18.40 17.70 17.79 18.22 18.66 17.52 17.26 -4.92% 18.71 11.54
CCMP Cabot Microelectronics Corpora... -2.66% 126,955.00 35.81 36.62 35.29 35.53 36.33 37.14 35.00 34.48 -6.01% 37.80 27.69
CCRN Cross Country Healthcare Inc 0.00% 163,895.00 5.37 5.57 5.24 5.29 5.50 5.70 5.17 5.04 -15.09% 6.23 3.80
CDI Cdi Corporation -1.17% 40,465.00 13.59 13.75 13.47 13.54 13.71 13.87 13.43 13.31 -24.78% 18.00 13.35
CDR Cedar Shopping Centers Inc New -3.84% 449,763.00 6.36 6.60 6.23 6.26 6.49 6.73 6.12 5.99 -8.35% 6.83 4.53
CEC Cec Entertainment Inc -1.69% 81,400.00 39.36 40.09 38.96 39.03 39.76 40.49 38.63 38.23 -2.64% 40.09 28.23
CENTA Central Garden & Pet Company -... -1.83% 191,106.00 7.56 7.69 7.47 7.52 7.65 7.78 7.43 7.34 -43.33% 13.27 7.31
CENX Century Aluminum Company 1.70% 3.56M 10.23 10.60 9.91 10.18 10.55 10.92 9.86 9.54 -3.96% 10.60 5.52
CEVA Ceva Inc -0.62% 348,095.00 16.14 16.40 15.98 16.03 16.30 16.56 15.88 15.72 -15.9% 19.06 12.96
CGNX Cognex Corporation -2.47% 135,198.00 44.59 45.49 43.98 44.31 45.20 46.10 43.69 43.08 -4.44% 46.37 29.24
CGX Consolidated Graphics Inc -0.39% 28,681.00 46.45 47.48 45.80 46.06 47.10 48.13 45.42 44.77 -3.46% 47.71 21.76
CHCO City Holding Company -1.19% 42,006.00 40.24 41.17 39.60 39.95 40.88 41.81 39.31 38.67 -2.96% 41.17 30.70
CHE Chemed Corp -1.24% 424,215.00 68.03 69.01 67.39 67.69 68.67 69.65 67.05 66.41 -17.45% 82.00 54.06
CHG Ch Energy Group Inc -0.39% 26,152.00 64.67 64.91 64.51 64.59 64.83 65.07 64.43 64.27 -2.14% 66.00 63.90
CIR Circor International Inc -0.96% 100,020.00 51.03 51.88 50.39 50.81 51.67 52.52 50.18 49.54 -2.06% 51.88 27.85
CKH Seacor Holdings Inc -2.02% 113,996.00 78.10 79.35 77.30 77.66 78.90 80.15 76.85 76.05 -17.81% 94.49 67.76
CKP Checkpoint Systms Inc -2.40% 162,548.00 12.25 12.50 12.06 12.19 12.44 12.69 12.00 11.81 -12.62% 13.95 6.69
CLC Clarcor Inc -1.10% 152,371.00 54.93 55.84 54.28 54.68 55.58 56.49 54.02 53.37 -2.08% 55.84 42.75
CLMS Calamos Asset Management Inc -... -1.10% 172,151.00 10.84 11.00 10.73 10.78 10.95 11.11 10.68 10.57 -12.07% 12.26 9.24
CLP Colonial Properties Trust -3.03% 729,979.00 24.30 24.96 23.95 23.98 24.65 25.31 23.64 23.29 -3.93% 24.96 19.66
CLW Clearwater Paper Corporation -2.23% 110,153.00 46.46 47.48 45.82 46.08 47.10 48.12 45.44 44.80 -13.07% 53.01 30.50
CMN Cantel Medical Corp -2.11% 43,395.00 34.23 35.00 33.76 33.92 34.70 35.47 33.46 32.99 -5.67% 35.96 21.01
CMTL Comtech Telecommunications Cor... -1.84% 90,595.00 26.42 26.98 26.06 26.21 26.78 27.34 25.86 25.50 -15.59% 31.05 22.33
CNC Centene Corporation 0.24% 336,587.00 51.05 51.81 50.45 50.89 51.65 52.41 50.29 49.69 -3.25% 52.60 24.26
CNMD Conmed Corporation 0.12% 198,907.00 33.25 33.46 33.02 33.28 33.48 33.69 33.04 32.81 -3.48% 34.48 24.78
COCO Corinthian Colleges Inc -7.50% 1.85M 2.64 2.79 2.55 2.59 2.73 2.88 2.49 2.40 -24.71% 3.44 1.74
COHU Cohu Inc 0.82% 64,677.00 11.11 11.27 10.99 11.08 11.23 11.39 10.95 10.83 -3.65% 11.50 7.96
COLB Columbia Banking System Inc -1.36% 194,538.00 21.84 22.21 21.60 21.72 22.08 22.45 21.47 21.23 -2.21% 22.21 16.18
CPLA Capella Education Company -4.48% 168,186.00 43.71 45.12 42.91 43.11 44.51 45.92 42.30 41.50 -6.16% 45.94 25.81
CPSI Computer Programs And Systems ... -0.81% 111,628.00 51.67 52.52 51.06 51.42 52.28 53.13 50.82 50.21 -13.1% 59.17 44.95
CRI Carters Inc -1.20% 396,090.00 70.70 71.90 70.01 70.18 71.39 72.59 69.50 68.81 -2.39% 71.90 48.67
CROX Crocs Inc -1.78% 1.41M 17.18 17.53 16.95 17.07 17.41 17.76 16.83 16.60 -8.23% 18.60 12.00
CRUS Cirrus Logic Inc -2.22% 3.03M 22.40 23.30 21.83 22.07 22.97 23.87 21.50 20.93 -51.48% 45.49 17.33
CRVL Corvel Corp -0.51% 21,581.00 49.24 49.93 48.83 48.96 49.65 50.34 48.55 48.14 -4.67% 51.36 40.31
CRY Cryolife Inc -2.77% 107,935.00 6.39 6.65 6.21 6.31 6.57 6.83 6.13 5.95 -13.2% 7.27 4.19
CSGS Csg Systems International Inc -2.49% 177,224.00 21.35 21.82 21.06 21.17 21.64 22.11 20.88 20.59 -9.26% 23.33 16.03
CSH Cash America International Inc -0.39% 189,290.00 46.76 47.76 46.16 46.36 47.36 48.36 45.76 45.16 -14.34% 54.12 34.21
CSTR Coinstar Inc -0.60% 1.29M 58.37 59.00 57.91 58.19 58.83 59.46 57.74 57.28 -18.98% 71.82 40.50
CTS Cts Corporation -2.04% 67,347.00 11.65 12.00 11.45 11.51 11.85 12.20 11.30 11.10 -4.08% 12.00 7.68
CUB Cubic Corporation -0.43% 136,233.00 48.39 48.80 48.07 48.31 48.71 49.12 47.98 47.66 -8.03% 52.53 40.61
CVGW Calavo Growers Inc -0.29% 28,202.00 30.81 31.21 30.51 30.70 31.11 31.51 30.41 30.11 -1.63% 31.21 21.63
CVLT Commvault Systems Inc -8.33% 1.27M 68.88 73.08 66.48 67.09 71.28 75.48 64.68 62.28 -23.88% 88.14 38.51
CW Curtiss-wright Corporation -1.43% 103,278.00 36.07 36.70 35.68 35.84 36.46 37.09 35.44 35.05 -3.6% 37.18 28.55
CWTR Coldwater Creek Inc -2.13% 92,852.00 3.70 3.82 3.60 3.67 3.80 3.92 3.58 3.48 -37.26% 5.85 1.79
CYBX Cyberonics Inc -2.81% 227,963.00 48.58 49.88 47.74 48.12 49.42 50.72 47.28 46.44 -15.18% 56.73 36.82
CYMI Cymer Inc -0.64% 211,267.00 112.16 113.15 111.41 111.91 112.91 113.90 111.17 110.42 -1.1% 113.15 46.18
DAKT Daktronics Inc -0.65% 101,214.00 10.77 10.95 10.65 10.72 10.89 11.07 10.59 10.47 -14.03% 12.47 6.32
DAR Darling International Inc -0.73% 659,371.00 18.97 19.17 18.81 18.92 19.13 19.33 18.77 18.61 -5.87% 20.10 13.71
DCOM Dime Community Bancshares Inc -2.18% 132,646.00 14.47 14.74 14.29 14.37 14.65 14.92 14.20 14.02 -4.07% 14.98 12.56
DEL Deltic Timber Corporation -0.18% 21,810.00 66.60 67.13 66.09 66.58 67.11 67.64 66.07 65.56 -9.99% 73.97 53.47
DGII Digi International Inc -0.53% 43,350.00 9.50 9.69 9.37 9.45 9.63 9.82 9.31 9.18 -16.15% 11.27 8.24
DGIT Dg Fastchannel Inc -4.56% 423,162.00 7.45 7.74 7.29 7.33 7.61 7.90 7.16 7.00 -44.47% 13.20 5.78
DIN Dineequity Inc -0.68% 203,772.00 70.74 71.84 69.88 70.51 71.60 72.70 69.64 68.78 -10.05% 78.39 41.49
DIOD Diodes Incorporated -3.22% 203,782.00 23.70 24.41 23.25 23.44 24.15 24.86 22.99 22.54 -5.79% 24.88 12.95
DM Dolan Company -2.34% 463,260.00 1.68 1.72 1.66 1.67 1.70 1.74 1.64 1.62 -79.66% 8.21 1.55
DMND Diamond Foods Inc -2.75% 329,240.00 16.85 17.47 16.46 16.62 17.24 17.86 16.23 15.84 -32.98% 24.80 12.85
DRH Diamondrock Hospitality Compan... -2.73% 1.44M 9.77 10.13 9.56 9.63 9.98 10.34 9.41 9.20 -9.15% 10.60 8.11
DSPG Dsp Group Inc -6.23% 46,434.00 7.83 8.18 7.62 7.68 8.04 8.39 7.48 7.27 -12.33% 8.76 5.05
DTSI Dts Inc -5.30% 42,728.00 19.22 20.00 18.72 18.94 19.72 20.50 18.44 17.94 -34.3% 28.83 13.90
DW Drew Industries Incorporated -0.80% 155,188.00 37.15 37.60 36.81 37.03 37.49 37.94 36.70 36.36 -4.61% 38.82 25.00
DY Dycom Industries Inc 8.57% 859,750.00 22.56 23.65 21.86 22.16 23.26 24.35 21.47 20.77 -6.3% 23.65 13.04
EBIX Ebix Inc 0.15% 502,930.00 19.78 19.82 19.72 19.79 19.84 19.88 19.74 19.68 -20.52% 24.90 12.08
EBS Emergent Biosolutions Inc 0.28% 169,373.00 14.30 14.50 14.14 14.25 14.46 14.66 14.10 13.94 -16.13% 16.99 12.50
ECPG Encore Capital Group Inc -1.38% 230,221.00 33.08 33.75 32.64 32.84 33.52 34.19 32.41 31.97 -2.7% 33.75 23.54
EE El Paso Electric Company -1.90% 149,400.00 37.48 38.30 37.01 37.12 37.95 38.77 36.66 36.19 -4.6% 38.91 29.56
EGP Eastgroup Properties Inc -3.19% 195,421.00 65.07 66.99 63.96 64.25 66.18 68.10 63.15 62.04 -4.09% 66.99 46.75
EHTH Ehealth Inc -1.09% 240,362.00 24.74 25.20 24.44 24.57 25.04 25.50 24.28 23.98 -12.78% 28.17 14.78
EIG Employers Holdings Inc -1.66% 54,083.00 25.05 25.54 24.76 24.85 25.34 25.83 24.56 24.27 -4.13% 25.92 16.50
ELY Callaway Golf Company -3.03% 882,271.00 6.48 6.64 6.39 6.40 6.57 6.73 6.32 6.23 -12.33% 7.30 5.20
EME Emcor Group Inc -3.13% 318,114.00 39.93 40.92 39.32 39.56 40.54 41.53 38.94 38.33 -7.33% 42.69 25.32
ENSG The Ensign Group Inc -2.22% 57,083.00 35.91 36.81 35.26 35.67 36.56 37.46 35.01 34.36 -3.57% 36.99 24.33
ENTR Entropic Communications Inc -4.77% 1.01M 4.25 4.39 4.16 4.19 4.34 4.48 4.11 4.02 -36.9% 6.64 3.40
ENZ Enzo Biochem Inc -1.75% 96,903.00 2.28 2.35 2.25 2.25 2.31 2.38 2.21 2.18 -28.8% 3.16 1.33
EPAY Bottomline Technologies Inc -2.36% 246,122.00 27.54 28.16 27.15 27.32 27.93 28.55 26.92 26.53 -8.38% 29.82 16.96
EPIQ Epiq Systems Inc -6.62% 247,410.00 11.74 12.18 11.47 11.56 12.01 12.45 11.30 11.03 -19.72% 14.40 10.21
EPR Entertainment Properties Trust -3.43% 324,925.00 59.37 61.18 58.32 58.62 60.42 62.23 57.56 56.51 -4.18% 61.18 40.04
ESE Esco Technologies Inc -2.15% 104,122.00 32.47 33.11 31.98 32.31 32.96 33.60 31.83 31.34 -23.83% 42.42 31.72
ESIO Electro Scientific Industries ... -3.01% 63,099.00 11.39 11.69 11.20 11.28 11.58 11.88 11.09 10.90 -18.85% 13.90 9.28
ETH Ethan Allen Interiors Inc -2.58% 242,589.00 31.58 32.78 30.96 30.99 32.20 33.40 30.38 29.76 -7.1% 33.36 18.00
EXAR Exar Corporation -1.12% 123,951.00 11.48 11.72 11.30 11.43 11.66 11.90 11.24 11.06 -4.51% 11.97 7.26
EXP Eagle Materials Inc -3.09% 814,479.00 75.33 77.84 73.87 74.28 76.79 79.30 72.82 71.36 -4.57% 77.84 29.64
EXPO Exponent Inc 0.71% 36,084.00 55.84 56.74 55.14 55.64 56.54 57.44 54.94 54.24 -5.57% 58.92 45.56
EXR Extra Space Storage Inc -2.98% 607,090.00 44.12 45.29 43.45 43.61 44.79 45.96 42.95 42.28 -3.71% 45.29 27.55
EZPW Ezcorp Inc - Class A Non-votin... -2.67% 255,795.00 18.70 19.12 18.42 18.56 18.98 19.40 18.28 18.00 -27.02% 25.43 16.57
FARO Faro Technologies Inc -0.93% 255,647.00 37.72 39.07 36.89 37.19 38.55 39.90 36.37 35.54 -24.44% 49.22 31.10
FBP First Bancorp -2.42% 274,583.00 6.13 6.35 6.00 6.05 6.26 6.48 5.91 5.78 -5.47% 6.40 3.20
FCF First Commonwealth Financial C... -1.48% 302,898.00 7.38 7.52 7.30 7.33 7.46 7.60 7.24 7.16 -5.3% 7.74 5.66
FCFS First Cash Financial Services ... -1.52% 190,039.00 54.87 55.83 54.25 54.52 55.49 56.45 53.91 53.29 -7.22% 58.76 34.78
FEIC Fei Company -2.00% 189,497.00 71.28 73.19 69.95 70.69 72.61 74.52 69.37 68.04 -3.77% 73.46 42.18
FFBC First Financial Bancorp -1.39% 220,513.00 15.80 16.16 15.58 15.66 16.02 16.38 15.44 15.22 -13% 18.00 13.87
FFIN First Financial Bankshares Inc 0.18% 109,385.00 55.87 56.73 55.08 55.80 56.66 57.52 55.01 54.22 -1.64% 56.73 30.50
FINL The Finish Line Inc - Class A -1.47% 588,127.00 21.69 22.33 21.31 21.42 22.07 22.71 21.05 20.67 -13.98% 24.90 16.87
FIRE Sourcefire Inc -3.38% 576,863.00 55.55 57.26 54.52 54.88 56.58 58.29 53.84 52.81 -7.75% 59.49 39.50
FIX Comfort Systems Usa Inc -0.66% 108,620.00 13.58 13.88 13.37 13.48 13.79 14.09 13.28 13.07 -5.54% 14.27 8.81
FMBI First Midwest Bancorp Inc -2.27% 257,772.00 13.52 13.87 13.33 13.36 13.71 14.06 13.17 12.98 -3.68% 13.87 9.42
FNB Fnb Corporation -1.35% 438,258.00 11.74 11.98 11.60 11.65 11.88 12.12 11.50 11.36 -3.88% 12.12 9.89
FNGN Financial Engines Inc -1.81% 406,333.00 43.03 43.79 42.49 42.80 43.57 44.33 42.27 41.73 -3.45% 44.33 18.10
FOR Forestar Group Inc -2.17% 429,088.00 23.03 23.61 22.47 23.01 23.59 24.17 22.45 21.89 -8.4% 25.12 11.13
FORR Forrester Research Inc -0.58% 82,398.00 36.19 36.47 36.01 36.08 36.37 36.65 35.91 35.73 -2.64% 37.06 20.60
FRED Freds Inc -1.70% 104,414.00 15.16 15.52 14.92 15.04 15.40 15.76 14.80 14.56 -5.88% 15.98 12.30
FSP Franklin Street Properties Cor... -1.69% 1.01M 14.01 14.33 13.77 13.94 14.25 14.57 13.69 13.45 -8.71% 15.27 9.57
FSS Federal Signal Corporation -1.79% 209,681.00 8.81 8.98 8.69 8.76 8.93 9.10 8.64 8.52 -2.67% 9.00 4.47
FUL H B Fuller Company -0.52% 198,599.00 40.21 40.70 39.88 40.05 40.54 41.03 39.72 39.39 -5.5% 42.38 28.11
FWRD Forward Air Corporation -0.38% 141,831.00 39.14 39.66 38.74 39.01 39.54 40.06 38.62 38.22 -1.64% 39.66 29.65
GB Greatbatch Inc -0.25% 218,977.00 31.93 32.27 31.67 31.84 32.19 32.53 31.59 31.33 -1.33% 32.27 20.29
GBCI Glacier Bancorp Inc -1.56% 281,509.00 19.74 20.16 19.50 19.55 19.98 20.40 19.32 19.08 -3.03% 20.16 13.25
GCO Genesco Inc -1.00% 143,442.00 67.89 68.71 67.40 67.57 68.38 69.20 67.07 66.58 -9.82% 74.93 50.33
GEO Geo Group Inc -2.24% 499,706.00 37.51 38.36 37.00 37.18 38.02 38.87 36.66 36.15 -5.51% 39.35 20.84
GFF Griffon Corporation -0.34% 293,635.00 11.73 12.05 11.50 11.65 11.96 12.28 11.41 11.18 -4.82% 12.24 7.54
GIFI Gulf Island Fabrication Inc -2.51% 31,540.00 19.90 20.29 19.62 19.80 20.18 20.57 19.51 19.23 -37.52% 31.69 19.19
GNCMA General Communication Inc - Cl... -3.01% 203,227.00 9.14 9.41 8.98 9.02 9.30 9.57 8.87 8.71 -13.52% 10.43 6.18
GPI Group 1 Automotive Inc -0.80% 218,084.00 63.98 65.33 63.07 63.54 64.89 66.24 62.63 61.72 -8.55% 69.48 43.63
GPOR Gulfport Energy Corporation -2.45% 1.28M 49.66 51.43 48.51 49.05 50.81 52.58 47.89 46.74 -9.28% 54.07 15.79
GTAT Gt Advanced Technologies Inc -6.24% 4.75M 4.33 4.62 4.16 4.21 4.50 4.79 4.04 3.87 -40.62% 7.09 2.61
GTIV Gentiva Health Services Inc -0.21% 179,013.00 9.77 10.00 9.61 9.70 9.93 10.16 9.54 9.38 -24.81% 12.90 5.13
GTY Getty Realty Corporation -2.29% 52,470.00 22.43 23.00 22.06 22.22 22.80 23.37 21.86 21.49 -3.39% 23.00 15.44
GY Gencorp Inc -1.01% 634,769.00 13.71 13.87 13.58 13.67 13.84 14.00 13.55 13.42 -2.15% 13.97 5.69
HAE Haemonetics Corporation -1.22% 497,562.00 41.66 42.48 41.21 41.30 42.11 42.93 40.84 40.39 -7.07% 44.44 32.69
HAFC Hanmi Financial Corporation -0.54% 195,575.00 16.62 16.89 16.42 16.56 16.82 17.09 16.35 16.15 -4.66% 17.37 9.10
HAIN The Hain Celestial Group Inc -0.50% 520,969.00 67.98 69.09 67.34 67.52 68.62 69.73 66.87 66.23 -8.41% 73.72 49.63
HAYN Haynes International Inc -1.46% 26,234.00 48.09 49.00 47.39 47.89 48.79 49.70 47.18 46.48 -17.46% 58.02 44.88
HCSG Healthcare Services Group Inc -0.94% 499,774.00 22.29 22.70 22.04 22.13 22.54 22.95 21.88 21.63 -14.72% 25.95 17.60
HELE Helen Of Troy Limited -0.08% 361,300.00 38.38 38.81 38.08 38.26 38.68 39.11 37.95 37.65 -1.42% 38.81 28.02
HGR Hanger Orthopedic Group Inc -1.93% 165,320.00 31.24 31.87 30.77 31.07 31.71 32.34 30.61 30.14 -4.84% 32.65 20.43
HHS Harte-hanks Inc -0.11% 146,458.00 8.84 8.98 8.73 8.82 8.95 9.09 8.70 8.59 -10.09% 9.81 5.14
HI Hillenbrand Inc -1.69% 256,864.00 24.68 25.22 24.34 24.48 25.02 25.56 24.14 23.80 -4.15% 25.54 16.75
HIBB Hibbett Sports Inc -1.61% 231,621.00 61.01 62.22 60.30 60.51 61.72 62.93 59.80 59.09 -4.54% 63.39 49.78
HITK Hi-tech Pharmacal Co Inc 0.21% 55,123.00 33.97 34.57 33.53 33.81 34.41 35.01 33.37 32.93 -11.42% 38.17 27.35
HITT Hittite Microwave Corporation -1.43% 363,899.00 55.46 56.25 54.85 55.27 56.07 56.86 54.67 54.06 -17.47% 66.97 45.94
HLIT Harmonic Inc -0.33% 1.23M 6.04 6.08 5.99 6.05 6.09 6.13 6.00 5.95 -1.31% 6.13 3.76
HMN Horace Mann Educators Corporat... -1.60% 128,658.00 22.84 23.29 22.53 22.69 23.15 23.60 22.39 22.08 -3.61% 23.54 16.16
HMSY Hms Holdings Corp -0.79% 631,715.00 25.23 25.61 24.90 25.19 25.56 25.94 24.85 24.52 -32.27% 37.19 18.50
HOMB Home Bancshares Inc -1.48% 32,489.00 42.39 43.39 41.78 41.99 43.00 44.00 41.39 40.78 -3.23% 43.39 27.56
HOS Hornbeck Offshore Services -1.67% 357,313.00 52.68 53.86 51.78 52.39 53.58 54.76 51.50 50.60 -3.52% 54.30 31.68
HOTT Hot Topic Inc -0.21% 430,307.00 13.94 13.96 13.92 13.93 13.96 13.98 13.92 13.90 -0.36% 13.98 8.25
HPY Heartland Payment Systems Inc -2.22% 499,094.00 30.92 31.48 30.50 30.78 31.34 31.90 30.36 29.94 -10.16% 34.26 25.76
HR Healthcare Realty Trust Incorp... -3.87% 2.24M 28.85 29.85 28.14 28.55 29.56 30.56 27.85 27.14 -6.67% 30.59 21.06
HS Healthspring Inc Healthspring ... 0.00% 0.00 36.67 55.00 0.00 55.00 73.34 91.67 18.34 -18.33 0% 55.00 29.26
HSII Heidrick & Struggles Internati... 0.20% 54,826.00 15.45 15.76 15.22 15.38 15.68 15.99 15.14 14.91 -16.46% 18.41 11.12
HSNI Hsn Inc -0.95% 189,068.00 55.54 56.63 54.84 55.14 56.24 57.33 54.45 53.75 -9.41% 60.87 37.29
HTLD Heartland Express Inc -0.97% 280,586.00 14.37 14.58 14.23 14.31 14.51 14.72 14.16 14.02 -2.72% 14.71 12.43
HUBG Hub Group Inc - Class A -3.02% 246,821.00 37.98 39.01 37.30 37.62 38.66 39.69 36.95 36.27 -8.64% 41.18 27.26
HVT Haverty Furniture Companies In... -2.40% 67,065.00 23.34 23.93 22.94 23.14 23.74 24.33 22.75 22.35 -6.13% 24.65 10.39
HW Headwaters Incorporated -1.54% 634,053.00 10.93 11.28 10.65 10.85 11.21 11.56 10.58 10.30 -6.22% 11.57 3.93
HWAY Healthways Inc -2.27% 208,256.00 13.98 14.38 13.77 13.80 14.19 14.59 13.58 13.37 -5.09% 14.54 6.21
HWKN Hawkins Inc -1.06% 70,523.00 39.13 40.25 37.89 39.26 40.37 41.49 38.01 36.77 -7.16% 42.29 31.06
HZO Marinemax Inc -2.22% 150,114.00 11.99 12.30 11.78 11.90 12.20 12.51 11.68 11.47 -16.08% 14.18 6.82
IART Integra Lifesciences Holdings ... -1.19% 392,142.00 36.71 37.27 36.37 36.50 37.05 37.61 36.15 35.81 -18.03% 44.53 30.87
IBKR Interactive Brokers Group Inc -0.25% 467,943.00 15.88 16.30 15.61 15.72 16.15 16.57 15.46 15.19 -3.56% 16.30 13.01
ICON Iconix Brand Group Inc -0.79% 639,229.00 30.54 31.22 30.13 30.28 30.95 31.63 29.86 29.45 -3.01% 31.22 14.60
ICUI Icu Medical Inc -0.55% 71,114.00 68.48 69.50 67.77 68.16 69.19 70.21 67.46 66.75 -4.39% 71.29 49.72
IGTE Igate Corporation -4.32% 611,092.00 14.31 14.72 14.02 14.18 14.60 15.01 13.90 13.61 -28.71% 19.89 14.02
IILG Interval Leisure Group Inc 0.00% 159,199.00 21.80 22.02 21.64 21.74 21.96 22.18 21.58 21.42 -2.07% 22.20 15.76
IIVI Ii-vi Incorporated -0.54% 261,390.00 16.59 16.80 16.41 16.55 16.77 16.98 16.38 16.20 -17.25% 20.00 14.38
IN Intermec Inc -0.10% 170,853.00 9.79 9.81 9.78 9.78 9.80 9.82 9.77 9.76 -1.61% 9.94 5.37
INDB Independent Bank Corp -1.03% 66,075.00 32.95 33.46 32.57 32.81 33.33 33.84 32.44 32.06 -1.94% 33.46 25.85
ININ Interactive Intelligence Inc -4.92% 75,501.00 48.11 50.00 46.94 47.39 49.28 51.17 46.22 45.05 -8.43% 51.75 24.35
INT World Fuel Services Corporatio... -2.10% 271,697.00 41.31 42.20 40.73 41.00 41.89 42.78 40.42 39.84 -9.29% 45.20 33.65
IO Ion Geophysical Corporation -0.63% 1.13M 6.32 6.43 6.22 6.32 6.42 6.53 6.21 6.11 -19.7% 7.87 5.52
IPAR Inter Parfums Inc -1.91% 159,200.00 29.91 30.59 29.38 29.75 30.44 31.12 29.23 28.70 -6.68% 31.88 15.17
IPCC Infinity Property And Casualty... -2.45% 9,621.00 58.35 59.55 57.46 58.04 59.24 60.44 57.15 56.26 -8.67% 63.55 45.29
IPCM Ipc The Hospitalist Company In... -2.66% 101,748.00 47.77 49.23 46.80 47.27 48.74 50.20 46.31 45.34 -6.36% 50.48 33.10
IRBT Irobot Corporation -3.07% 544,731.00 32.93 34.06 32.22 32.51 33.64 34.77 31.80 31.09 -8.06% 35.36 16.25
IRC Inland Real Estate Corporation -2.19% 568,302.00 11.73 12.05 11.54 11.61 11.92 12.24 11.41 11.22 -3.65% 12.05 6.05
ITG Investment Technology Group In... -0.92% 560,264.00 13.10 13.37 12.94 12.99 13.26 13.53 12.83 12.67 -2.84% 13.37 7.43
IVAC Intevac Inc -0.43% 54,126.00 4.61 4.71 4.51 4.60 4.71 4.81 4.51 4.41 -45.04% 8.37 4.06
IVC Invacare Corporation -2.87% 264,381.00 14.43 14.89 14.16 14.23 14.70 15.16 13.97 13.70 -22.11% 18.27 10.26
JACK Jack In The Box Inc -1.03% 538,798.00 36.61 37.07 36.24 36.51 36.98 37.44 36.15 35.78 -5.76% 38.74 23.80
JAKK Jakks Pacific Inc -2.63% 77,737.00 10.44 10.64 10.31 10.36 10.57 10.77 10.24 10.11 -45.07% 18.86 9.79
JBT John Bean Technologies Corpora... -1.23% 79,823.00 21.72 22.21 21.34 21.60 22.10 22.59 21.23 20.85 -2.75% 22.21 12.76
JCOM J2 Global Communications Inc -0.44% 325,494.00 40.74 41.58 40.21 40.43 41.27 42.11 39.90 39.37 -6.24% 43.12 23.63
JJSF J & J Snack Foods Corp -0.93% 38,572.00 77.52 79.13 76.43 77.00 78.61 80.22 75.91 74.82 -4.76% 80.85 51.91
JOSB Jos A Bank Clothiers Inc -2.60% 402,148.00 46.83 47.90 46.11 46.49 47.55 48.62 45.76 45.04 -8.39% 50.75 37.31
KALU Kaiser Aluminum Corporation -0.58% 864,816.00 65.46 67.04 64.27 65.06 66.65 68.23 63.88 62.69 -2.95% 67.04 45.65
KAMN Kaman Corporation -2.63% 130,112.00 34.36 35.05 33.90 34.12 34.82 35.51 33.67 33.21 -11.65% 38.62 27.96
KDN Kaydon Corporation -0.49% 193,443.00 26.61 26.98 26.28 26.56 26.94 27.31 26.24 25.91 -1.63% 27.00 19.80
KELYA Kelly Services Inc - Class A -1.98% 132,481.00 17.45 17.90 17.15 17.31 17.75 18.20 17.00 16.70 -6.18% 18.45 11.26
KID Kid Brands Inc 1.91% 5,050.00 1.58 1.62 1.52 1.60 1.64 1.68 1.54 1.48 -31.33% 2.33 0.95
KIRK Kirklands Inc - Commonstock -1.94% 185,796.00 14.22 14.44 14.04 14.19 14.40 14.62 14.00 13.82 -3.34% 14.68 8.26
KLIC Kulicke And Soffa Industries I... -2.35% 1.00M 11.74 12.06 11.52 11.65 11.96 12.28 11.42 11.20 -10.04% 12.95 8.05
KNX Knight Transportation Inc 0.34% 947,009.00 17.51 17.73 17.32 17.47 17.70 17.92 17.29 17.10 -1.47% 17.73 13.74
KOP Koppers Holdings Inc Koppers H... -1.32% 85,355.00 42.00 42.85 41.41 41.75 42.59 43.44 41.15 40.56 -10.18% 46.48 29.30
KOPN Kopin Corporation -5.41% 143,743.00 3.40 3.56 3.31 3.32 3.49 3.65 3.24 3.15 -15.95% 3.95 2.78
KRA Kraton Performance Polymers In... -2.77% 180,082.00 21.64 22.18 21.33 21.40 21.95 22.49 21.10 20.79 -24.27% 28.26 17.61
KRC Kilroy Realty Corporation -2.84% 566,696.00 58.59 60.27 57.61 57.89 59.57 61.25 56.91 55.93 -3.95% 60.27 42.15
KRG Kite Realty Group Trust -0.73% 559,376.00 6.79 6.87 6.74 6.76 6.84 6.92 6.71 6.66 -2.17% 6.91 3.81
KS Kapstone Paper And Packaging C... -1.89% 224,886.00 27.69 28.34 27.27 27.45 28.11 28.76 27.04 26.62 -9.41% 30.30 14.82
KSWS K-swiss Inc - Class A 0.00% 0.00 3.16 4.74 0.00 4.74 6.32 7.90 1.58 -1.58 -0.21% 4.75 2.20
KWR Quaker Chemical Corporation -3.00% 37,635.00 64.78 66.50 63.53 64.32 66.03 67.75 63.06 61.81 -3.73% 66.81 38.02
LAD Lithia Motors Inc -2.08% 197,890.00 52.39 53.91 51.40 51.85 53.38 54.90 50.87 49.88 -3.82% 53.91 21.45
LAWS Lawson Products Inc 1.88% 22,846.00 14.05 14.25 13.78 14.11 14.32 14.52 13.85 13.58 -25.81% 19.02 5.84
LCAV Lca-vision Inc -0.96% 13,735.00 3.13 3.18 3.11 3.11 3.15 3.20 3.08 3.06 -49.76% 6.19 2.67
LDL Lydall Inc -2.48% 47,348.00 14.31 14.65 14.12 14.17 14.50 14.84 13.97 13.78 -11.88% 16.08 11.68
LDR Landauer Inc 0.00% 96,618.00 51.28 51.97 50.70 51.18 51.86 52.55 50.59 50.01 -22.5% 66.04 47.56
LFUS Littelfuse Inc -2.14% 169,999.00 73.76 75.24 72.76 73.28 74.76 76.24 72.28 71.28 -2.88% 75.45 47.75
LG Laclede Gas Company -2.76% 429,997.00 45.58 46.58 45.06 45.09 46.10 47.10 44.58 44.06 -4.29% 47.11 36.53
LHCG Lhc Group 0.59% 33,183.00 22.64 23.50 22.11 22.31 23.17 24.03 21.78 21.25 -7.58% 24.14 15.69
LHO Lasalle Hotel Properties -2.79% 891,531.00 27.18 27.93 26.76 26.86 27.60 28.35 26.43 26.01 -10.5% 30.01 22.33
LINC Lincoln Educational Services C... -5.16% 100,580.00 6.71 7.00 6.52 6.62 6.90 7.19 6.42 6.23 -9.07% 7.28 3.42
LL Lumber Liquidators Holdings In... -1.17% 653,191.00 88.63 90.64 87.24 88.01 90.02 92.03 86.62 85.23 -3.2% 90.92 26.52
LNCE Lance Inc -1.69% 113,383.00 26.41 26.87 26.14 26.22 26.68 27.14 25.95 25.68 -2.56% 26.91 22.24
LNN Lindsay Corporation -2.09% 114,275.00 80.30 82.09 79.12 79.68 81.48 83.27 78.51 77.33 -16.04% 94.90 52.68
LOGM Logmein Inc -2.18% 291,339.00 25.03 25.96 24.40 24.73 25.66 26.59 24.10 23.47 -28.17% 34.43 16.12
LOJN Lojack Corporation 0.30% 13,771.00 3.28 3.35 3.14 3.34 3.42 3.49 3.21 3.07 -10.7% 3.74 1.75
LPSN Liveperson Inc -3.06% 742,087.00 9.25 9.49 9.08 9.18 9.42 9.66 9.01 8.84 -53.16% 19.60 8.03
LQDT Liquidity Services Inc 0.03% 254,504.00 38.11 38.68 37.61 38.05 38.61 39.18 37.54 37.04 -42.23% 65.86 28.62
LTC Ltc Properties Inc -3.38% 131,570.00 47.15 48.69 46.23 46.54 48.07 49.61 45.61 44.69 -4.42% 48.69 30.86
LUFK Lufkin Industries Inc -0.02% 684,028.00 88.26 88.35 88.19 88.23 88.33 88.42 88.17 88.10 -0.47% 88.65 45.11
LXP Lexington Realty Trust -2.79% 1.71M 13.39 13.82 13.12 13.24 13.66 14.09 12.96 12.69 -4.2% 13.82 7.82
LXU Lsb Industries Inc -1.56% 131,049.00 33.73 34.49 33.28 33.42 34.18 34.94 32.97 32.52 -25.73% 45.00 25.69
LYV Live Nation Entertainment Inc -2.37% 1.93M 13.69 14.06 13.44 13.57 13.94 14.31 13.32 13.07 -4.1% 14.15 8.16
LZB La-z-boy Incorporated -2.97% 225,521.00 18.93 19.69 18.49 18.62 19.37 20.13 18.17 17.73 -5.43% 19.69 10.95
MAA Mid-america Apartment Communit... -1.37% 263,104.00 73.62 74.70 72.89 73.27 74.35 75.43 72.54 71.81 -2.23% 74.94 60.38
MANH Manhattan Associates Inc -0.82% 123,579.00 73.73 74.78 73.00 73.40 74.46 75.51 72.68 71.95 -2.76% 75.48 40.98
MCF Contango Oil & Gas Company -2.73% 54,226.00 37.01 38.08 36.22 36.74 37.80 38.87 35.94 35.15 -39.93% 61.16 36.12
MCRI Monarch Casino & Resort Inc -3.26% 90,218.00 14.98 15.50 14.61 14.82 15.35 15.87 14.46 14.09 -6.32% 15.82 7.05
MCRL Micrel Incorporated -1.95% 261,172.00 10.12 10.34 9.98 10.04 10.26 10.48 9.90 9.76 -10.12% 11.17 8.92
MCS Marcus Corporation -0.36% 35,248.00 13.83 13.97 13.70 13.83 13.96 14.10 13.69 13.56 -3.76% 14.37 10.27
MDCO The Medicines Company -3.50% 3.55M 32.57 34.33 30.85 32.53 34.29 36.05 30.81 29.09 -13.02% 37.40 20.04
MDS Midas Inc 0.00% 0.00 7.67 11.50 0.00 11.50 15.34 19.17 3.84 -3.83 0% 11.50 0.00
MED Medifast Inc -1.37% 232,510.00 28.33 29.00 27.92 28.08 28.74 29.41 27.66 27.25 -15.65% 33.29 16.93
MEI Methode Electronics Inc -0.13% 378,456.00 15.28 15.79 14.86 15.19 15.70 16.21 14.77 14.35 -3.8% 15.79 6.94
MFB Maidenform Brands Inc -1.47% 66,902.00 18.19 18.50 17.95 18.11 18.43 18.74 17.88 17.64 -31.32% 26.37 16.50
MGAM Multimedia Games Inc -2.86% 183,428.00 25.01 25.75 24.52 24.77 25.50 26.24 24.27 23.78 -5.28% 26.15 11.74
MGLN Magellan Health Services Inc 0.80% 176,191.00 52.91 53.35 52.57 52.82 53.25 53.69 52.47 52.13 -6.65% 56.58 40.24
MHO M/i Homes Inc -2.99% 436,703.00 26.12 27.43 25.32 25.61 26.92 28.23 24.81 24.01 -11.9% 29.07 12.24
MIG Meadowbrook Insurance Group In... -1.28% 331,067.00 7.74 7.92 7.61 7.70 7.87 8.05 7.56 7.43 -17.29% 9.31 5.21
MINI Mobile Mini Inc -1.47% 184,708.00 34.44 35.01 34.05 34.26 34.83 35.40 33.87 33.48 -8.62% 37.49 12.60
MKSI Mks Instruments Inc -2.60% 219,876.00 27.62 28.26 27.22 27.37 28.02 28.66 26.98 26.58 -8% 29.75 22.45
MLI Mueller Industries Inc -0.82% 130,297.00 53.68 54.56 53.11 53.38 54.25 55.13 52.80 52.23 -3.87% 55.53 39.72
MMS Maximus Inc -2.84% 269,590.00 74.05 76.00 72.94 73.20 75.16 77.11 72.10 70.99 -10.04% 81.37 43.79
MMSI Merit Medical Systems Inc -1.09% 221,556.00 9.99 10.13 9.89 9.95 10.09 10.23 9.85 9.75 -35.26% 15.37 9.15
MNRO Monro Muffler Brake Inc 2.71% 1.05M 48.63 49.87 47.45 48.56 49.81 51.05 47.39 46.21 -3.31% 50.22 30.72
MOG.A Moog Inc Class A -1.17% 53,497.00 50.96 52.04 50.27 50.56 51.65 52.73 49.88 49.19 -2.84% 52.04 33.46
MOH Molina Healthcare Inc 1.49% 807,725.00 38.09 38.48 37.64 38.14 38.54 38.93 37.70 37.25 -0.88% 38.48 17.63
MOV Movado Group Inc -2.70% 222,892.00 33.63 34.69 33.10 33.11 34.16 35.22 32.57 32.04 -15.36% 39.12 21.75
MPW Medical Properties Trust Inc -3.38% 1.37M 17.11 17.73 16.72 16.87 17.50 18.12 16.49 16.10 -4.85% 17.73 8.67
MPWR Monolithic Power Systems Inc -1.97% 165,242.00 24.13 24.62 23.85 23.92 24.41 24.90 23.64 23.36 -6.78% 25.66 17.07
MRCY Mercury Computer Systems -3.53% 63,009.00 9.12 9.36 8.97 9.02 9.27 9.51 8.88 8.73 -32.59% 13.38 6.76
MSCC Microsemi Corporation -2.46% 289,902.00 21.90 22.38 21.55 21.77 22.25 22.73 21.42 21.07 -6.49% 23.28 16.57
MSTR Microstrategy Incorporated -2.85% 159,011.00 91.22 93.33 89.75 90.57 92.69 94.80 89.11 87.64 -33.97% 137.16 83.76
MTH Meritage Homes Corporation -0.74% 542,119.00 50.34 52.46 49.02 49.53 51.66 53.78 48.22 46.90 -6.46% 52.95 25.02
MTRN Materion Corporation -0.35% 62,408.00 28.94 29.70 28.36 28.77 29.52 30.28 28.18 27.60 -3.49% 29.81 17.59
MTRX Matrix Service Company -2.18% 132,655.00 17.17 17.53 16.90 17.07 17.44 17.80 16.81 16.54 -4.8% 17.93 9.62
MTSC Mts Systems Corporation 0.19% 79,996.00 59.35 59.74 59.02 59.28 59.68 60.07 58.96 58.63 -5.77% 62.91 36.85
MW Mens Wearhouse Inc 1.66% 630,800.00 35.39 35.80 34.85 35.53 35.93 36.34 34.98 34.44 -7.93% 38.59 25.97
MWIV Mwi Veterinary Supply Inc -0.32% 49,588.00 120.31 122.32 118.62 120.00 122.00 124.01 118.30 116.61 -12.52% 137.18 86.09
MYE Myers Industries Inc -2.60% 103,554.00 14.76 15.21 14.45 14.62 15.07 15.52 14.31 14.00 -18.69% 17.98 12.69
NAFC Nash-finch Company 1.39% 49,408.00 22.70 23.41 22.10 22.58 23.30 24.01 21.99 21.39 -3.55% 23.41 18.64
NANO Nanometrics Incorporated -0.28% 65,266.00 14.34 14.63 14.12 14.28 14.56 14.85 14.05 13.83 -13.45% 16.50 12.39
NAVG The Navigators Group Inc -2.77% 23,027.00 58.92 60.52 58.00 58.24 59.84 61.44 57.32 56.40 -6.09% 62.02 46.41
NBTB Nbt Bancorp Inc -1.93% 95,211.00 20.45 20.89 20.16 20.30 20.74 21.18 20.01 19.72 -11.31% 22.89 18.92
NCI Navigant Consulting Inc -1.58% 90,768.00 13.20 13.57 12.95 13.08 13.45 13.82 12.83 12.58 -3.82% 13.60 9.47
NCIT Nci Inc -3.01% 6,472.00 4.57 4.68 4.51 4.51 4.63 4.74 4.46 4.40 -43.62% 8.00 3.21
NCS Nci Building Systems Inc New -7.20% 134,230.00 15.76 16.63 15.31 15.34 16.21 17.08 14.89 14.44 -14.06% 17.85 8.92
NEOG Neogen Corporation -1.88% 57,792.00 54.79 56.10 53.92 54.34 55.66 56.97 53.48 52.61 -3.14% 56.10 37.26
NEWP Newport Corporation -2.69% 116,432.00 13.52 13.92 13.28 13.37 13.76 14.16 13.12 12.88 -22.31% 17.21 10.42
NFP National Financial Partners Co... -0.28% 422,363.00 25.19 25.24 25.15 25.17 25.23 25.28 25.14 25.10 -1.14% 25.46 12.54
NILE Blue Nile Inc -1.23% 274,408.00 34.99 35.91 34.50 34.57 35.48 36.40 34.07 33.58 -20.6% 43.54 22.94
NJR Newjersey Resources Corporatio... -1.93% 114,574.00 46.57 47.60 45.93 46.19 47.21 48.24 45.54 44.90 -2.96% 47.60 38.51
NNN National Retail Properties -3.30% 1.19M 40.89 41.98 40.20 40.48 41.58 42.67 39.80 39.11 -3.57% 41.98 26.07
NP Neenah Paper Inc -2.12% 71,628.00 30.76 31.59 30.21 30.47 31.31 32.14 29.93 29.38 -6.45% 32.57 22.95
NPBC National Penn Bancshares Inc -2.98% 961,354.00 10.24 10.56 10.07 10.10 10.41 10.73 9.92 9.75 -5.61% 10.70 8.18
NPK National Presto Industries Inc -0.51% 7,216.00 76.85 77.97 76.07 76.51 77.63 78.75 75.73 74.95 -8.43% 83.55 65.01
NPO Enpro Industries Inc -0.92% 145,879.00 50.98 51.50 50.55 50.89 51.41 51.93 50.46 50.03 -1.64% 51.74 32.32
NSIT Insight Enterprises Inc -2.67% 137,595.00 18.86 19.46 18.52 18.60 19.20 19.80 18.26 17.92 -13.25% 21.44 14.12
NSP Insperity Inc -0.20% 76,815.00 30.75 31.13 30.41 30.70 31.09 31.47 30.37 30.03 -10.23% 34.20 23.94
NTCT Netscout Systems Inc -1.31% 279,438.00 23.46 23.84 23.21 23.33 23.71 24.09 23.08 22.83 -17.5% 28.28 18.90
NTGR Netgear Inc - Netgear Inc -0.55% 323,491.00 32.77 33.18 32.46 32.66 33.08 33.49 32.36 32.05 -20.28% 40.97 26.82
NTLS Ntelos Holdings Corp -3.37% 154,191.00 15.44 15.96 15.17 15.18 15.71 16.23 14.92 14.65 -29.53% 21.54 11.68
NTRI Nutrisystem Inc -2.09% 200,164.00 8.96 9.20 8.80 8.88 9.12 9.36 8.72 8.56 -24.43% 11.75 7.18
NUVA Nuvasive Inc -2.46% 376,912.00 22.85 23.55 22.42 22.57 23.28 23.98 22.15 21.72 -13.16% 25.99 12.35
NVTL Novatel Wireless Inc 0.30% 305,816.00 3.39 3.45 3.34 3.37 3.44 3.50 3.33 3.28 -7.16% 3.63 1.17
NWBI Northwest Bancshares Inc -1.25% 632,554.00 12.72 12.95 12.56 12.64 12.88 13.11 12.49 12.33 -2.39% 12.95 11.03
NWE Northwestern Corporation -1.83% 195,377.00 41.64 42.42 41.15 41.34 42.13 42.91 40.86 40.37 -4.17% 43.14 32.98
NWN Northwest Natural Gas Company -2.61% 154,502.00 44.74 45.65 44.22 44.34 45.26 46.17 43.83 43.31 -12.72% 50.80 41.01
NX Quanex Building Products Corpo... -2.38% 298,570.00 18.25 18.77 17.97 18.02 18.53 19.05 17.73 17.45 -19.08% 22.27 14.98
ODFL Old Dominion Freight Line Inc 0.02% 2.08M 43.06 43.48 42.81 42.89 43.31 43.73 42.64 42.39 -1.36% 43.48 26.12
OMCL Omnicell Inc -1.25% 156,009.00 18.26 18.48 18.10 18.20 18.42 18.64 18.04 17.88 -9% 20.00 12.33
OMG Om Group Inc -0.89% 139,104.00 29.17 29.83 28.73 28.94 29.61 30.27 28.51 28.07 -3.66% 30.04 15.12
OMX Officemax Incorporated 0.82% 2.01M 12.42 12.75 12.14 12.36 12.70 13.03 12.09 11.81 -3.06% 12.75 4.10
ONB Old National Bancorp Capital T... -1.76% 434,671.00 13.55 13.89 13.36 13.41 13.74 14.08 13.21 13.02 -6.09% 14.28 10.87
OPLK Oplink Communications Inc 0.43% 113,923.00 16.45 16.59 16.27 16.50 16.63 16.77 16.31 16.13 -6.36% 17.62 11.97
ORB Orbital Sciences Corporation -2.02% 207,255.00 18.08 18.50 17.78 17.95 18.38 18.80 17.66 17.36 -4.01% 18.70 10.59
ORIT Oritani Financial Corp -1.59% 96,323.00 15.59 15.93 15.39 15.45 15.79 16.13 15.25 15.05 -4.04% 16.10 13.27
ORN Orion Marine Group Inc Common -0.84% 189,745.00 11.87 12.07 11.70 11.84 12.04 12.24 11.67 11.50 -3.19% 12.23 6.05
OSIS Osi Systems Inc 2.52% 1.14M 53.95 55.95 51.31 54.59 56.59 58.59 51.95 49.31 -32.8% 81.23 48.10
OXM Oxford Industries Inc -0.54% 82,334.00 64.55 65.26 63.96 64.43 65.14 65.85 63.84 63.25 -1.27% 65.26 39.12
OZRK Bank Of The Ozarks 0.04% 179,411.00 44.91 45.70 44.32 44.70 45.50 46.29 44.12 43.53 -2.19% 45.70 27.83
PACW Pacwest Bancorp -0.31% 200,063.00 28.74 29.30 28.36 28.55 29.12 29.68 28.18 27.80 -2.56% 29.30 20.82
PBH Prestige Brand Holdings Inc -2.99% 211,500.00 28.91 29.58 28.56 28.59 29.26 29.93 28.24 27.89 -18.8% 35.21 12.92
PBY Pep Boys-manny Moe & Jack 0.57% 676,017.00 12.28 12.36 12.19 12.30 12.37 12.45 12.20 12.11 -0.65% 12.38 8.31
PCTI Pc-tel Inc 2.47% 30,297.00 6.99 7.15 6.75 7.06 7.23 7.39 6.83 6.59 -9.37% 7.79 5.65
PEI Pennsylvania Real Estate Inves... -2.85% 554,133.00 21.80 22.54 21.37 21.48 22.23 22.97 21.06 20.63 -4.7% 22.54 11.81
PERY Perry Ellis International Inc 0.77% 118,016.00 19.71 19.95 19.48 19.71 19.94 20.18 19.47 19.24 -15.34% 23.28 16.02
PETS Petmed Express Inc -1.80% 226,023.00 13.20 13.58 12.96 13.07 13.44 13.82 12.82 12.58 -9.92% 14.51 9.15
PFS Provident Financial Services -1.46% 155,554.00 15.65 15.96 15.45 15.54 15.85 16.16 15.34 15.14 -4.37% 16.25 13.24
PJC Piper Jaffray Companies -3.08% 183,198.00 35.11 36.15 34.55 34.63 35.67 36.71 34.07 33.51 -18.63% 42.56 19.35
PKE Park Electrochemical Corporati... -1.69% 41,315.00 23.93 24.29 23.65 23.85 24.21 24.57 23.57 23.29 -17.42% 28.88 22.31
PKY Parkway Properties Inc -3.62% 587,697.00 18.89 19.59 18.44 18.65 19.34 20.04 18.19 17.74 -4.8% 19.59 10.01
PLCE The Childrens Place Retail Sto... -0.44% 397,556.00 51.97 53.20 51.25 51.47 52.69 53.92 50.74 50.02 -17.3% 62.24 42.21
PLFE Presidential Life Corporation 0.00% 0.00 9.32 13.98 0.00 13.98 18.64 23.30 4.66 -4.66 -0.99% 14.12 8.59
PLXS Plexus Corp -2.25% 202,799.00 29.01 29.82 28.51 28.69 29.51 30.32 28.20 27.70 -16.21% 34.24 19.63
PMC Pharmerica Corporation -1.48% 187,750.00 14.07 14.34 13.89 13.98 14.25 14.52 13.80 13.62 -9.34% 15.42 9.03
PMTI Palomar Medical Technologies I... -0.96% 114,436.00 13.48 13.59 13.40 13.44 13.56 13.67 13.37 13.29 -3.79% 13.97 7.06
PNFP Pinnacle Financial Partners In... -2.34% 86,882.00 25.67 26.24 25.30 25.46 26.04 26.61 25.10 24.73 -3.19% 26.30 16.65
PNK Pinnacle Entertainment Inc -2.25% 528,837.00 20.57 20.99 20.30 20.43 20.84 21.26 20.15 19.88 -3.59% 21.19 8.89
PNY Piedmont Natural Gas Company I... -1.99% 226,034.00 34.75 35.53 34.28 34.45 35.22 36.00 33.97 33.50 -3.04% 35.53 28.51
POL Polyone Corporation -0.78% 594,428.00 25.52 25.85 25.32 25.40 25.72 26.05 25.19 24.99 -1.74% 25.85 12.39
POOL Pool Corporation -1.64% 239,052.00 52.52 53.78 51.73 52.05 53.31 54.57 51.26 50.47 -3.22% 53.78 35.01
POWI Power Integrations Inc -3.30% 216,536.00 44.06 45.21 43.29 43.69 44.83 45.98 42.91 42.14 -5.27% 46.12 27.20
POWL Powell Industries Inc -0.95% 28,729.00 49.46 50.79 48.54 49.05 50.38 51.71 48.13 47.21 -18.1% 59.89 33.37
PPS Post Properties Inc -2.26% 856,115.00 51.49 52.53 50.89 51.04 52.09 53.13 50.45 49.85 -3.66% 52.98 45.94
PQ Petroquest Energy Inc -4.04% 346,885.00 4.86 5.10 4.72 4.75 5.00 5.24 4.62 4.48 -32.62% 7.05 3.55
PRA Pro-assurance Corporation -1.04% 242,949.00 50.36 50.88 49.99 50.22 50.73 51.25 49.84 49.47 -2.64% 51.58 41.38
PRAA Portfolio Recovery Associates ... -0.09% 79,261.00 147.50 149.99 145.37 147.14 149.63 152.12 145.01 142.88 -2.88% 151.51 66.88
PRFT Perficient Inc -0.81% 213,883.00 12.37 12.65 12.17 12.30 12.57 12.85 12.09 11.89 -9.16% 13.54 9.78
PRGS Progress Software Corporation -2.28% 187,360.00 23.79 24.32 23.47 23.57 24.11 24.64 23.26 22.94 -3.8% 24.50 17.30
PRXL Parexel International Corporat... -1.49% 571,997.00 45.89 46.70 45.30 45.68 46.48 47.29 45.08 44.49 -3.28% 47.23 25.28
PSB Ps Business Parks Inc -1.95% 107,070.00 84.90 86.94 83.71 84.05 86.09 88.13 82.86 81.67 -3.32% 86.94 63.24
PSEC Prospect Capital Corporation -0.64% 2.87M 10.90 10.98 10.85 10.87 10.95 11.03 10.82 10.77 -11.27% 12.25 10.12
PSEM Pericom Semiconductor Corporat... -0.86% 324,426.00 7.02 7.20 6.90 6.95 7.14 7.32 6.84 6.72 -24.62% 9.22 6.10
PULS Pulse Electronics Corporation 845.95% 79,151.00 3.61 3.98 3.34 3.50 3.88 4.25 3.24 2.97 -12.06% 3.98 0.21
PVA Penn Virginia Corporation -5.20% 1.59M 4.84 5.09 4.70 4.74 4.98 5.23 4.59 4.45 -38.76% 7.74 3.56
PVTB Privatebancorp Inc -3.55% 584,337.00 20.06 20.70 19.65 19.84 20.47 21.11 19.42 19.01 -4.75% 20.83 13.30
PZZA Papa Johns International Inc -2.38% 283,960.00 63.86 65.25 63.07 63.26 64.65 66.04 62.47 61.68 -5.37% 66.85 45.19
QCOR Questcor Pharmaceuticals Inc -3.22% 1.15M 36.56 37.85 35.83 36.01 37.29 38.58 35.27 34.54 -38.87% 58.91 17.25
QSII Quality Systems Inc -0.21% 433,779.00 18.90 19.18 18.71 18.82 19.09 19.37 18.62 18.43 -37.16% 29.95 15.04
RBCN Rubicon Technology Inc -0.71% 528,139.00 7.05 7.30 6.87 6.97 7.23 7.48 6.80 6.62 -39.76% 11.57 4.83
RECN Resources Connection Inc -2.21% 141,775.00 11.18 11.38 11.07 11.08 11.29 11.49 10.98 10.87 -19.01% 13.68 10.58
REGN Regeneron Pharmaceuticals Inc 0.95% 1.06M 264.67 274.50 257.08 262.42 272.26 282.09 254.84 247.25 -7.6% 283.99 107.31
RGR Sturm Ruger & Company Inc -2.83% 306,672.00 50.85 52.13 50.00 50.42 51.70 52.98 49.57 48.72 -16.12% 60.11 34.22
RLI Rli Corporation -1.05% 43,046.00 73.78 74.76 73.06 73.52 74.50 75.48 72.80 72.08 -1.8% 74.87 61.86
ROCK Gibraltar Industries Inc -1.65% 64,749.00 16.84 17.29 16.49 16.74 17.19 17.64 16.39 16.04 -16.3% 20.00 9.03
ROG Rogers Corporation -2.98% 44,297.00 46.01 47.27 45.22 45.54 46.80 48.06 44.75 43.96 -12.36% 51.96 34.61
RRGB Red Robin Gourmet Burgers Inc 1.77% 268,101.00 51.79 53.83 50.33 51.20 53.25 55.29 49.75 48.29 -4.89% 53.83 27.18
RSTI Rofin-sinar Technologies Inc -1.25% 161,348.00 26.92 27.28 26.65 26.83 27.19 27.55 26.56 26.29 -5.56% 28.41 16.46
RSYS Radisys Corporation -0.60% 106,533.00 5.01 5.14 4.92 4.97 5.10 5.23 4.88 4.79 -26.37% 6.75 2.02
RT Ruby Tuesday Inc -0.85% 373,393.00 9.36 9.56 9.22 9.29 9.50 9.70 9.16 9.02 -5.59% 9.84 4.98
RTEC Rudolph Technologies Inc -2.60% 253,023.00 11.74 12.15 11.47 11.60 12.01 12.42 11.33 11.06 -17.73% 14.10 8.09
RTI Rti International Metals Inc -0.96% 354,753.00 29.21 29.98 28.67 28.98 29.75 30.52 28.44 27.90 -10.64% 32.43 20.29
RUE Rue21 Inc - Rue21 Inc -1.10% 187,017.00 34.47 35.25 34.04 34.12 34.90 35.68 33.69 33.26 -3.21% 35.25 23.85
RUTH Ruths Hospitality Group Inc -2.49% 346,407.00 11.42 11.70 11.21 11.35 11.63 11.91 11.14 10.93 -5.65% 12.03 5.65
SAFM Sanderson Farms Inc -0.50% 140,313.00 66.24 67.36 65.27 66.08 67.21 68.33 65.12 64.15 -1.9% 67.36 36.11
SAFT Safety Insurance Group Inc -1.21% 31,200.00 52.59 53.60 51.97 52.20 53.21 54.22 51.58 50.96 -2.61% 53.60 39.53
SAH Sonic Automotive Inc -2.21% 138,386.00 23.30 23.96 22.91 23.04 23.69 24.35 22.64 22.25 -9.68% 25.51 11.88
SAM Boston Beer Company Inc -1.92% 41,798.00 151.39 153.79 150.01 150.38 152.77 155.17 148.99 147.61 -12.6% 172.05 97.66
SBNY Signature Bank -1.09% 434,342.00 77.51 78.38 76.79 77.35 78.23 79.10 76.64 75.92 -2.92% 79.68 57.40
SCL Stepan Company -1.14% 90,257.00 55.12 56.50 54.33 54.52 55.91 57.29 53.74 52.95 -16.11% 64.99 42.72
SCOR Comscore Inc -2.82% 271,723.00 19.81 20.31 19.48 19.65 20.14 20.64 19.31 18.98 -5.35% 20.76 11.30
SCSC Scansource Inc -2.41% 67,529.00 31.08 31.82 30.62 30.80 31.54 32.28 30.34 29.88 -9.62% 34.08 25.83
SCSS Select Comfort Corporation -4.59% 1.59M 21.36 22.44 20.64 21.00 22.08 23.16 20.28 19.56 -38.92% 34.38 16.62
SENEA Seneca Foods Corp - Class A -3.83% 15,038.00 34.67 36.06 33.80 34.14 35.54 36.93 33.28 32.41 -5.32% 36.06 21.11
SF Stifel Financial Corporation 0.06% 648,910.00 35.77 36.52 35.29 35.49 36.25 37.00 35.02 34.54 -10.65% 39.72 28.10
SFNC Simmons First National Corpora... -2.35% 21,046.00 25.48 26.10 25.04 25.30 25.92 26.54 24.86 24.42 -3.62% 26.25 22.36
SFY Swift Energy Company (holding ... -2.18% 1.08M 14.51 15.01 14.18 14.33 14.84 15.34 14.01 13.68 -39.56% 23.71 11.97
SGY Stone Energy Corporation -4.85% 958,143.00 23.21 24.37 22.53 22.74 23.89 25.05 22.05 21.37 -18.41% 27.87 17.34
SHFL Shuffle Master Inc -1.42% 300,827.00 16.78 17.11 16.51 16.72 17.05 17.38 16.45 16.18 -2.9% 17.22 11.75
SHLM A Schulman Inc -1.66% 88,484.00 29.32 29.95 28.98 29.04 29.66 30.29 28.69 28.35 -13.05% 33.40 17.75
SHOO Steven Madden Ltd -2.76% 592,589.00 47.49 48.63 46.69 47.16 48.29 49.43 46.35 45.55 -5.23% 49.76 31.25
SIGI Selective Insurance Group Inc -1.63% 81,737.00 23.73 24.19 23.44 23.57 24.02 24.48 23.27 22.98 -4.77% 24.75 16.22
SIGM Sigma Designs Inc -1.51% 580,736.00 4.61 4.71 4.54 4.58 4.68 4.78 4.51 4.44 -36.39% 7.20 4.30
SJI South Jersey Industries Inc -1.18% 115,685.00 60.72 61.78 59.99 60.40 61.45 62.51 59.66 58.93 -2.23% 61.78 45.81
SKT Tanger Factory Outlet Centers ... -2.58% 476,345.00 37.74 38.64 37.23 37.36 38.25 39.15 36.84 36.33 -5.3% 39.45 29.93
SKX Skechers Usa Inc -3.32% 586,713.00 20.87 21.36 20.58 20.66 21.16 21.65 20.38 20.09 -10.17% 23.00 15.18
SKYW Skywest Inc -0.77% 351,043.00 14.20 14.46 14.00 14.15 14.40 14.66 13.94 13.74 -13.3% 16.32 6.25
SLXP Salix Pharmaceuticals Ltd 0.24% 707,507.00 59.43 60.00 58.83 59.47 60.03 60.60 58.86 58.26 -1.21% 60.20 37.52
SMA Symmetry Medical Inc -3.22% 159,895.00 10.38 10.80 10.12 10.23 10.64 11.06 9.96 9.70 -20.27% 12.83 7.38
SMCI Super Micro Computer Inc -0.77% 108,322.00 10.32 10.50 10.19 10.27 10.45 10.63 10.14 10.01 -38.32% 16.65 7.85
SMP Standard Motor Products Inc -2.09% 115,488.00 32.96 33.53 32.56 32.80 33.36 33.93 32.39 31.99 -2.7% 33.71 11.94
SMRT Stein Mart Inc 1.12% 331,234.00 11.74 11.85 11.64 11.72 11.84 11.95 11.63 11.53 -2.33% 12.00 6.43
SMSI Smith Micro Software Inc 0.00% 47,138.00 1.31 1.33 1.29 1.31 1.33 1.35 1.29 1.27 -39.35% 2.16 1.10
SNCR Synchronoss Technologies Inc -1.14% 349,518.00 31.35 32.11 30.77 31.17 31.93 32.69 30.59 30.01 -5.49% 32.98 16.89
SNX Synnex Corporation -0.21% 135,855.00 37.57 38.15 37.13 37.42 38.01 38.59 36.99 36.55 -9.22% 41.22 30.70
SONC Sonic Corp -0.68% 492,724.00 13.20 13.50 12.97 13.12 13.43 13.73 12.90 12.67 -3.46% 13.59 7.73
SPAR Spartan Motors Inc -4.00% 98,719.00 5.61 5.82 5.50 5.52 5.72 5.93 5.40 5.29 -7.23% 5.95 4.01
SPF Standard Pacific Lp 0.32% 7.82M 9.48 9.81 9.28 9.36 9.68 10.01 9.15 8.95 -6.12% 9.97 4.39
SPTN Spartan Stores Inc 0.00% 69,227.00 17.72 17.93 17.55 17.68 17.89 18.10 17.51 17.34 -5.66% 18.74 13.44
SR Standard Register Company 0.00% 6,747.00 3.20 3.26 3.12 3.21 3.28 3.34 3.14 3.06 -46.05% 5.95 2.25
SRDX Surmodics Inc 0.65% 77,279.00 26.02 26.15 25.79 26.13 26.25 26.38 25.89 25.66 -6.61% 27.98 13.53
SSD Simpson Manufacturing Company ... -1.89% 174,063.00 29.31 30.08 28.85 29.00 29.77 30.54 28.54 28.08 -15.53% 34.33 23.22
SSI Stage Stores Inc -1.36% 869,114.00 23.32 23.62 23.10 23.23 23.54 23.84 23.02 22.80 -21.49% 29.59 15.87
SSP Ew Scripps Company -2.94% 231,333.00 13.36 13.73 13.15 13.20 13.57 13.94 12.99 12.78 -12% 15.00 8.19
SSS Sovran Self Storage Inc -3.67% 133,493.00 69.43 71.55 68.24 68.50 70.62 72.74 67.31 66.12 -4.26% 71.55 46.93
SSYS Stratasys Inc -7.16% 1.15M 85.40 90.68 81.59 83.92 89.21 94.49 80.12 76.31 -11.57% 94.90 42.71
STBA S&t Bancorp Inc -1.71% 57,632.00 19.08 19.48 18.78 18.99 19.38 19.78 18.68 18.38 -2.52% 19.48 15.68
STC Stewart Information Services C... -0.82% 167,022.00 29.26 30.04 28.77 28.97 29.75 30.53 28.48 27.99 -3.56% 30.04 12.98
STL Sterling Bancorp -2.28% 127,307.00 11.67 12.02 11.44 11.55 11.90 12.25 11.32 11.09 -4.78% 12.13 8.30
STMP Stampscom Inc -6.67% 393,272.00 36.00 37.89 34.85 35.25 37.15 39.04 34.11 32.96 -8.54% 38.54 18.62
STRI Str Holdings Inc -0.96% 123,922.00 3.09 3.17 3.01 3.08 3.17 3.25 3.01 2.93 -36.23% 4.83 1.80
SUP Superior Industries Internatio... -3.19% 105,383.00 17.82 18.34 17.50 17.61 18.14 18.66 17.30 16.98 -20.28% 22.09 15.50
SUPX Supertex Inc -1.60% 9,464.00 21.63 22.04 21.40 21.46 21.86 22.27 21.22 20.99 -8.6% 23.48 15.72
SUSQ Susquehanna Bancshares Inc -2.20% 1.23M 12.16 12.48 11.97 12.03 12.35 12.67 11.84 11.65 -4.45% 12.59 8.87
SVNT Savient Pharmaceuticals Inc 1.75% 550,033.00 0.58 0.59 0.56 0.58 0.60 0.61 0.57 0.55 -80.34% 2.95 0.48
SWM Schweitzer-mauduit Internation... 0.15% 339,675.00 46.08 46.26 45.84 46.15 46.32 46.50 45.90 45.66 -0.67% 46.46 31.18
SWS Sws Group Inc -2.08% 59,898.00 5.73 5.90 5.64 5.66 5.82 5.99 5.56 5.47 -17.01% 6.82 4.02
SWX Southwest Gas Corporation -2.54% 196,014.00 49.93 50.97 49.38 49.43 50.48 51.52 48.89 48.34 -4.06% 51.52 39.01
SXI Standex International Corporat... 0.08% 26,947.00 51.30 51.84 50.66 51.39 51.94 52.48 50.76 50.12 -10.84% 57.64 38.27
SYKE Sykes Enterprises Incorporated -1.37% 151,090.00 15.91 16.19 15.75 15.79 16.07 16.35 15.63 15.47 -4.76% 16.58 12.81
SYMM Symmetricom Inc -2.46% 125,568.00 5.18 5.31 5.07 5.15 5.29 5.42 5.05 4.94 -27.26% 7.08 4.34
SYNA Synaptics Incorporated -3.48% 1.01M 41.22 42.48 40.38 40.81 42.06 43.32 39.96 39.12 -10.11% 45.40 22.58
TBI Trueblue Inc 1.37% 560,319.00 22.97 23.17 22.73 23.00 23.21 23.41 22.77 22.53 -0.73% 23.17 11.84
TCBI Texas Capital Bancshares Inc -1.62% 466,217.00 43.06 44.07 42.53 42.58 43.59 44.60 42.05 41.52 -18.38% 52.17 36.17
TDY Teledyne Technologies Incorpor... -1.04% 115,181.00 76.51 77.45 75.78 76.31 77.24 78.18 75.57 74.84 -3.27% 78.89 56.90
TG Tredegar Corporation -1.06% 136,836.00 25.37 25.99 24.93 25.20 25.81 26.43 24.75 24.31 -20.98% 31.89 12.33
THS Treehouse Foods Inc -1.11% 112,989.00 65.10 65.86 64.63 64.81 65.57 66.33 64.34 63.87 -3.86% 67.41 46.15
TKLC Tekelec 0.00% 0.00 7.33 11.00 0.00 11.00 14.66 18.33 3.66 -3.67 0% 11.00 0.00
TMP Tompkins Financial Corporation -1.80% 23,415.00 41.02 41.75 40.50 40.82 41.54 42.27 40.29 39.77 -4% 42.52 35.82
TNC Tennant Company -1.79% 69,504.00 50.22 51.08 49.59 49.99 50.85 51.71 49.36 48.73 -3.49% 51.80 34.79
TQNT Triquint Semiconductor Inc 0.31% 4.73M 6.56 6.69 6.45 6.53 6.67 6.80 6.43 6.32 -2.39% 6.69 4.30
TRAK Dealertrack Holdings Inc -2.60% 126,082.00 31.39 32.29 30.83 31.06 31.95 32.85 30.49 29.93 -7.61% 33.62 23.31
TRLG True Religion Apparel Inc -0.09% 569,816.00 31.59 31.64 31.56 31.57 31.62 31.67 31.54 31.51 -0.88% 31.85 20.22
TRST Trustco Bank Corp Ny -1.59% 347,559.00 5.62 5.74 5.56 5.56 5.68 5.80 5.50 5.44 -7.33% 6.00 5.02
TSRA Tessera Technologies Inc -1.91% 373,730.00 19.68 20.18 19.35 19.50 20.01 20.51 19.18 18.85 -6.47% 20.85 12.77
TTC Toro Company -0.04% 417,977.00 46.59 47.05 46.28 46.45 46.90 47.36 46.13 45.82 -4.4% 48.59 33.50
TTEC Teletech Holdings Inc -0.97% 115,148.00 22.57 22.80 22.41 22.50 22.73 22.96 22.34 22.18 -1.79% 22.91 14.18
TTEK Tetra Tech Inc -1.17% 216,191.00 28.01 28.46 27.70 27.87 28.32 28.77 27.56 27.25 -11.5% 31.49 23.73
TTI Tetra Technologies Inc -2.37% 580,435.00 9.94 10.22 9.69 9.90 10.19 10.47 9.66 9.41 -7.82% 10.74 5.35
TTMI Ttm Technologies Inc -0.48% 360,461.00 8.30 8.45 8.20 8.25 8.40 8.55 8.15 8.05 -25.07% 11.01 6.53
TTWO Take-two Interactive Software ... -1.18% 1.69M 16.02 16.35 15.83 15.88 16.21 16.54 15.69 15.50 -9.46% 17.54 7.37
TUES Tuesday Morning Corp 1.07% 176,837.00 8.56 8.70 8.45 8.54 8.67 8.81 8.42 8.31 -11.5% 9.65 3.66
TWGP Tower Group Inc 2.26% 669,287.00 19.69 19.91 19.28 19.89 20.10 20.32 19.47 19.06 -4.79% 20.89 14.56
TXI Texas Industries Inc -5.56% 297,538.00 71.59 75.30 69.63 69.83 73.55 77.26 67.88 65.92 -7.26% 75.30 30.10
TXRH Texas Roadhouse Inc -1.73% 416,296.00 24.09 24.63 23.78 23.86 24.40 24.94 23.55 23.24 -3.13% 24.63 15.72
TYL Tyler Technologies Inc -1.08% 136,345.00 66.94 67.86 66.13 66.83 67.75 68.67 66.02 65.21 -2.82% 68.77 36.56
TYPE Monotype Imaging Holdings Inc -2.79% 69,800.00 22.62 23.34 22.21 22.31 23.03 23.75 21.90 21.49 -7.39% 24.09 12.15
UBA Urstadt Biddle Properties Inc -1.43% 86,277.00 22.89 23.35 22.60 22.72 23.18 23.64 22.43 22.14 -2.7% 23.35 17.35
UBSI United Bankshares Inc -2.08% 194,015.00 26.13 26.65 25.80 25.94 26.46 26.98 25.61 25.28 -4.77% 27.24 22.54
UCBI United Community Banks Inc -0.78% 375,185.00 11.55 11.73 11.46 11.46 11.64 11.82 11.37 11.28 -2.55% 11.76 6.12
UEIC Universal Electronics Inc 1.04% 103,881.00 26.47 27.00 26.07 26.34 26.87 27.40 25.94 25.54 -3.2% 27.21 11.40
UFCS United Fire & Casualty Company 1.45% 56,832.00 27.93 28.28 27.55 27.96 28.31 28.66 27.58 27.20 -5.51% 29.59 18.49
UFPI Universal Forest Products Inc 1.41% 74,997.00 39.72 40.40 39.07 39.69 40.37 41.05 39.04 38.39 -8.46% 43.36 30.76
UHT Universal Health Realty Income... -4.15% 57,159.00 52.35 54.38 51.21 51.45 53.49 55.52 50.32 49.18 -12.93% 59.09 37.86
UIL Uil Holdings Corporation -0.98% 345,789.00 41.52 42.14 41.15 41.28 41.89 42.51 40.90 40.53 -2.04% 42.14 32.33
UMBF Umb Financial Corporation -1.65% 96,862.00 52.66 53.71 51.96 52.31 53.36 54.41 51.61 50.91 -2.61% 53.71 40.27
UMPQ Umpqua Holdings Corporation -1.38% 816,470.00 13.71 14.02 13.51 13.60 13.91 14.22 13.40 13.20 -3% 14.02 11.17
UNF Unifirst Corporation -1.38% 30,382.00 95.75 97.15 94.87 95.24 96.63 98.03 94.35 93.47 -1.97% 97.15 55.86
UNFI United Natural Foods Inc 0.04% 457,195.00 54.74 55.24 54.38 54.60 55.10 55.60 54.24 53.88 -10.87% 61.26 47.20
UNS Unisource Energy Corporation -2.05% 265,205.00 50.25 51.54 49.50 49.71 51.00 52.29 48.96 48.21 -3.55% 51.54 36.38
UNTD United Online Inc -1.88% 626,456.00 6.31 6.43 6.23 6.26 6.39 6.51 6.19 6.11 -7.94% 6.80 3.63
USMO Usa Mobility Inc -0.36% 173,578.00 14.05 14.19 13.98 13.99 14.12 14.26 13.91 13.84 -2.1% 14.29 10.34
USTR United Stationers Inc -0.36% 214,370.00 33.63 33.91 33.38 33.60 33.88 34.16 33.35 33.10 -14.46% 39.28 23.93
UTEK Ultratech Inc -1.79% 628,539.00 35.33 36.05 34.81 35.13 35.85 36.57 34.61 34.09 -18.3% 43.00 27.88
UTI Universal Technical Institute ... -0.51% 44,444.00 11.79 11.97 11.58 11.82 12.00 12.18 11.61 11.40 -16.05% 14.08 8.00
VECO Veeco Instruments Inc 0.05% 1.18M 40.03 41.00 39.34 39.75 40.72 41.69 39.06 38.37 -3.05% 41.00 26.15
VICR Vicor Corporation -5.65% 51,768.00 5.61 5.83 5.49 5.51 5.73 5.95 5.39 5.27 -25.64% 7.41 4.72
VIVO Meridian Bioscience Inc -1.00% 176,508.00 21.96 22.50 21.68 21.71 22.24 22.78 21.42 21.14 -5.81% 23.05 16.19
VLTR Volterra Semiconductor Corpora... -1.62% 377,557.00 14.04 14.33 13.85 13.93 14.23 14.52 13.75 13.56 -54.33% 30.50 12.28
VOXX Audiovox Corporation - Class A -2.66% 115,547.00 10.70 11.00 10.49 10.60 10.91 11.21 10.40 10.19 -10.85% 11.89 5.55
VPHM Viropharma Incorporated 0.93% 1.04M 26.22 26.73 25.84 26.10 26.60 27.11 25.71 25.33 -16.77% 31.36 19.44
VRTU Virtusa Corporation -3.27% 77,489.00 25.39 26.11 24.93 25.13 25.85 26.57 24.67 24.21 -4.77% 26.39 11.23
VSAT Viasat Inc -0.91% 265,680.00 70.94 72.61 69.65 70.55 72.23 73.90 69.27 67.98 -2.84% 72.61 33.09
VSI Vitamin Shoppe Inc 1.37% 608,852.00 44.40 44.86 43.82 44.51 44.98 45.44 43.94 43.36 -32.49% 65.93 43.16
VVI Viad Corporation -2.93% 84,540.00 25.11 26.00 24.45 24.89 25.77 26.66 24.22 23.56 -12.94% 28.59 16.46
WBSN Websense Inc 0.04% 1.15M 24.92 25.03 24.79 24.94 25.05 25.16 24.81 24.68 -0.36% 25.03 12.70
WDFC Wd-40 Company -1.15% 22,045.00 55.31 56.15 54.72 55.07 55.90 56.74 54.47 53.88 -4.23% 57.50 45.12
WGO Winnebago Industries Inc -3.70% 313,878.00 19.66 20.48 19.21 19.28 20.11 20.93 18.84 18.39 -13.7% 22.34 8.50
WIBC Wilshire Bancorp Inc -2.16% 374,070.00 6.85 6.99 6.77 6.79 6.93 7.07 6.71 6.63 -2.86% 6.99 4.67
WIRE Encore Wire Corporation -1.66% 78,967.00 35.07 35.74 34.55 34.92 35.59 36.26 34.40 33.88 -2.73% 35.90 24.21
WPP Wausau Paper Corp -1.18% 311,173.00 10.93 11.14 10.76 10.89 11.10 11.31 10.72 10.55 -2.24% 11.14 7.46
WRLD World Acceptance Corporation 0.49% 218,247.00 88.76 90.23 87.79 88.25 89.73 91.20 87.29 86.32 -6.27% 94.15 61.00
WST West Pharmaceutical Services I... -1.56% 124,963.00 67.52 68.48 66.74 67.34 68.30 69.26 66.56 65.78 -2.76% 69.25 45.22
WTFC Wintrust Financial Corporation -0.48% 595,033.00 37.40 37.92 36.97 37.30 37.83 38.35 36.88 36.45 -6.3% 39.81 31.67
WTS Watts Water Technologies Inc C... -1.90% 74,650.00 47.30 48.30 46.69 46.91 47.91 48.91 46.30 45.69 -6.25% 50.04 30.88
WWW Wolverine World Wide Inc -1.16% 321,498.00 52.96 53.99 52.25 52.63 53.67 54.70 51.93 51.22 -2.52% 53.99 36.97
XOXO Xo Group Inc -2.03% 61,011.00 10.18 10.37 10.05 10.12 10.31 10.50 9.99 9.86 -14.53% 11.84 7.22
ZEP Zep Inc -1.24% 40,608.00 16.04 16.31 15.85 15.95 16.23 16.50 15.77 15.58 -3.04% 16.45 11.87
ZEUS Olympic Steel Inc -0.24% 54,658.00 25.34 25.96 24.90 25.17 25.78 26.40 24.72 24.28 -3.04% 25.96 14.77
ZLC Zale Corporation 22.22% 6.87M 6.74 7.29 6.33 6.60 7.15 7.70 6.19 5.78 -13.84% 7.66 2.22
ZQK Quiksilver Inc -0.76% 1.55M 7.87 8.08 7.72 7.82 8.02 8.23 7.66 7.51 -3.22% 8.08 2.09
ZUMZ Zumiez Inc -2.90% 245,991.00 32.56 33.50 32.00 32.19 33.12 34.06 31.62 31.06 -23.28% 41.96 17.93
ADVERTISEMENT