ADVERTISEMENT

Stock Sector Lookup

Indices SP 600

Symbol Company Sector Change Volume Pivot High Low Close R1 R2 S1 S2 52wk% 52H 52L
                               
ZUMZ Zumiez Inc -0.78% 557,791.00 31.44 32.17 30.39 31.75 32.49 33.22 30.71 29.66 -24.33% 41.96 17.93
ZQK Quiksilver Inc 0.52% 638,861.00 7.70 7.76 7.57 7.76 7.83 7.89 7.64 7.51 -3.96% 8.08 2.09
ZLC Zale Corporation -0.75% 1.09M 6.66 6.80 6.52 6.66 6.80 6.94 6.52 6.38 -13.05% 7.66 2.27
ZEUS Olympic Steel Inc 1.37% 29,575.00 25.69 25.96 25.25 25.85 26.13 26.40 25.42 24.98 -0.42% 25.96 14.77
ZEP Zep Inc 0.00% 21,483.00 16.21 16.32 16.02 16.29 16.40 16.51 16.10 15.91 -0.97% 16.45 11.87
XOXO Xo Group Inc -0.40% 76,150.00 10.03 10.14 9.94 10.01 10.12 10.23 9.92 9.83 -15.46% 11.84 7.22
WWW Wolverine World Wide Inc 0.37% 529,600.00 51.88 52.37 51.08 52.18 52.68 53.17 51.39 50.59 -3.35% 53.99 36.97
WTS Watts Water Technologies Inc C... 0.32% 136,636.00 46.73 46.92 46.41 46.86 47.05 47.24 46.54 46.22 -6.35% 50.04 30.88
WTFC Wintrust Financial Corporation 0.99% 151,831.00 37.63 37.87 37.20 37.81 38.06 38.30 37.39 36.96 -5.02% 39.81 31.67
WST West Pharmaceutical Services I... -0.34% 70,318.00 67.34 67.58 67.07 67.38 67.61 67.85 67.10 66.83 -2.7% 69.25 46.29
WRLD World Acceptance Corporation 1.14% 91,513.00 88.83 89.67 87.56 89.25 90.10 90.94 87.99 86.72 -5.2% 94.15 61.00
WPP Wausau Paper Corp 1.83% 199,721.00 11.01 11.11 10.80 11.11 11.22 11.32 10.91 10.70 -0.27% 11.14 7.46
WIRE Encore Wire Corporation 0.14% 59,901.00 34.36 34.60 33.94 34.55 34.78 35.02 34.12 33.70 -3.76% 35.90 24.21
WIBC Wilshire Bancorp Inc -0.15% 183,630.00 6.68 6.75 6.54 6.74 6.82 6.89 6.61 6.47 -3.58% 6.99 4.67
WGO Winnebago Industries Inc -0.86% 107,151.00 19.56 19.81 19.31 19.56 19.81 20.06 19.31 19.06 -12.44% 22.34 8.50
WDFC Wd-40 Company 2.16% 11,188.00 55.43 56.25 54.26 55.77 56.60 57.42 54.61 53.44 -3.01% 57.50 45.12
WBSN Websense Inc -0.44% 522,413.00 24.81 24.86 24.77 24.80 24.85 24.90 24.76 24.72 -0.92% 25.03 12.70
VVI Viad Corporation -0.16% 52,328.00 25.15 25.36 24.83 25.27 25.47 25.68 24.94 24.62 -11.61% 28.59 16.46
VSI Vitamin Shoppe Inc -0.09% 365,049.00 44.54 44.91 43.84 44.86 45.24 45.61 44.17 43.47 -31.96% 65.93 43.16
VSAT Viasat Inc -0.10% 232,448.00 71.41 71.82 70.84 71.57 71.98 72.39 71.00 70.43 -1.43% 72.61 33.09
VRTU Virtusa Corporation -3.20% 88,169.00 23.97 24.40 23.65 23.86 24.29 24.72 23.54 23.22 -9.59% 26.39 11.23
VPHM Viropharma Incorporated 2.27% 439,130.00 26.79 27.32 26.01 27.04 27.57 28.10 26.26 25.48 -13.78% 31.36 19.58
VOXX Audiovox Corporation - Class A 1.30% 79,150.00 10.79 10.92 10.55 10.89 11.03 11.16 10.66 10.42 -6.2% 11.61 5.55
VLTR Volterra Semiconductor Corpora... 0.14% 115,308.00 13.84 13.95 13.69 13.89 13.99 14.10 13.73 13.58 -52.33% 29.14 12.28
VIVO Meridian Bioscience Inc 1.06% 77,339.00 21.84 22.16 21.46 21.89 22.22 22.54 21.52 21.14 -5.03% 23.05 16.19
VICR Vicor Corporation 0.54% 15,308.00 5.52 5.59 5.42 5.54 5.62 5.69 5.45 5.35 -25.24% 7.41 4.72
VECO Veeco Instruments Inc -0.30% 551,832.00 39.36 39.61 39.00 39.47 39.72 39.97 39.11 38.75 -3.73% 41.00 26.15
UTI Universal Technical Institute ... -0.17% 32,862.00 11.87 11.94 11.75 11.91 11.99 12.06 11.80 11.68 -15.41% 14.08 8.00
UTEK Ultratech Inc -0.68% 215,076.00 35.16 35.45 34.87 35.17 35.45 35.74 34.87 34.58 -18.21% 43.00 27.88
USTR United Stationers Inc 0.00% 131,721.00 33.64 33.81 33.42 33.69 33.86 34.03 33.47 33.25 -14.23% 39.28 23.93
USMO Usa Mobility Inc -0.65% 75,335.00 13.81 13.88 13.71 13.83 13.91 13.98 13.74 13.64 -3.22% 14.29 10.34
UNTD United Online Inc 0.47% 468,414.00 6.40 6.47 6.33 6.40 6.47 6.54 6.33 6.26 -5.88% 6.80 3.63
UNS Unisource Energy Corporation -1.16% 109,408.00 48.62 49.11 48.29 48.45 48.95 49.44 48.13 47.80 -6% 51.54 36.74
UNFI United Natural Foods Inc 0.68% 249,507.00 54.84 55.26 54.37 54.90 55.31 55.73 54.42 53.95 -10.38% 61.26 47.20
UNF Unifirst Corporation 0.49% 19,793.00 95.01 95.74 93.67 95.62 96.35 97.08 94.28 92.94 -1.57% 97.15 55.86
UMPQ Umpqua Holdings Corporation -0.07% 529,092.00 13.61 13.75 13.47 13.60 13.75 13.89 13.47 13.33 -3% 14.02 11.17
UMBF Umb Financial Corporation 0.38% 43,399.00 52.47 52.80 51.92 52.68 53.02 53.35 52.14 51.59 -1.92% 53.71 40.27
UIL Uil Holdings Corporation -1.13% 151,288.00 40.26 40.62 39.99 40.18 40.53 40.89 39.90 39.63 -4.65% 42.14 32.33
UHT Universal Health Realty Income... -1.47% 28,298.00 48.22 48.78 47.73 48.15 48.71 49.27 47.66 47.17 -18.51% 59.09 37.86
UFPI Universal Forest Products Inc -0.03% 32,320.00 39.49 39.96 38.79 39.72 40.19 40.66 39.02 38.32 -8.39% 43.36 30.76
UFCS United Fire & Casualty Company -1.26% 39,597.00 28.21 28.47 28.00 28.15 28.42 28.68 27.95 27.74 -4.87% 29.59 18.49
UEIC Universal Electronics Inc 0.19% 47,575.00 26.60 26.93 26.20 26.68 27.00 27.33 26.27 25.87 -1.95% 27.21 11.40
UCBI United Community Banks Inc 1.39% 112,383.00 11.59 11.67 11.43 11.66 11.75 11.83 11.51 11.35 -0.85% 11.76 6.12
UBSI United Bankshares Inc 0.15% 113,494.00 25.81 25.91 25.64 25.89 25.98 26.08 25.71 25.54 -4.96% 27.24 22.54
UBA Urstadt Biddle Properties Inc -1.12% 70,149.00 22.08 22.32 21.82 22.09 22.34 22.58 21.84 21.58 -5.4% 23.35 17.35
TYPE Monotype Imaging Holdings Inc -0.13% 92,727.00 22.57 22.80 22.27 22.64 22.87 23.10 22.34 22.04 -6.02% 24.09 12.15
TYL Tyler Technologies Inc 0.51% 91,479.00 66.89 67.38 66.10 67.19 67.68 68.17 66.40 65.61 -2.3% 68.77 36.57
TXRH Texas Roadhouse Inc -0.59% 672,480.00 23.76 23.92 23.60 23.76 23.92 24.08 23.60 23.44 -3.53% 24.63 15.72
TXI Texas Industries Inc 2.53% 221,634.00 69.25 70.20 67.43 70.13 71.07 72.02 68.30 66.48 -6.87% 75.30 30.10
TWGP Tower Group Inc -0.36% 216,060.00 19.64 19.76 19.51 19.64 19.77 19.89 19.52 19.39 -5.98% 20.89 14.56
TUES Tuesday Morning Corp 0.35% 57,673.00 8.68 8.73 8.64 8.68 8.72 8.77 8.63 8.59 -10.05% 9.65 3.76
TTWO Take-two Interactive Software ... 0.44% 1.76M 15.95 16.11 15.73 16.02 16.17 16.33 15.79 15.57 -8.67% 17.54 7.37
TTMI Ttm Technologies Inc -0.49% 113,027.00 8.09 8.16 8.02 8.10 8.16 8.23 8.02 7.95 -26.43% 11.01 6.53
TTI Tetra Technologies Inc 0.52% 430,187.00 9.58 9.70 9.36 9.69 9.80 9.92 9.46 9.24 -9.78% 10.74 5.35
TTEK Tetra Tech Inc 0.72% 263,267.00 27.89 28.09 27.52 28.07 28.26 28.46 27.69 27.32 -10.86% 31.49 23.73
TTEC Teletech Holdings Inc 0.49% 75,225.00 22.32 22.52 21.95 22.50 22.69 22.89 22.12 21.75 -1.79% 22.91 14.31
TTC Toro Company -1.31% 469,511.00 47.57 48.04 47.07 47.60 48.07 48.54 47.10 46.60 -3.6% 49.38 34.67
TSRA Tessera Technologies Inc 4.39% 725,266.00 20.52 21.00 19.64 20.93 21.40 21.88 20.04 19.16 -0.33% 21.00 12.77
TRST Trustco Bank Corp Ny 0.71% 296,101.00 5.63 5.67 5.57 5.64 5.69 5.73 5.59 5.53 -6% 6.00 5.02
TRLG True Religion Apparel Inc 0.19% 247,892.00 31.71 31.77 31.61 31.76 31.81 31.87 31.65 31.55 -0.28% 31.85 20.22
TRAK Dealertrack Holdings Inc -0.06% 104,409.00 30.89 31.22 30.39 31.06 31.39 31.72 30.56 30.06 -7.61% 33.62 23.31
TQNT Triquint Semiconductor Inc 1.05% 2.70M 6.72 6.80 6.61 6.74 6.83 6.91 6.64 6.53 -1.03% 6.81 4.30
TNC Tennant Company -0.90% 28,750.00 49.49 49.82 49.11 49.54 49.87 50.20 49.16 48.78 -4.36% 51.80 34.79
TMP Tompkins Financial Corporation 0.22% 19,165.00 41.36 41.84 40.89 41.34 41.83 42.31 40.88 40.41 -3.28% 42.74 35.82
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
THS Treehouse Foods Inc -0.09% 205,183.00 65.17 65.86 64.42 65.22 65.92 66.61 64.48 63.73 -3.25% 67.41 46.15
TG Tredegar Corporation 1.82% 79,112.00 25.48 25.80 24.90 25.75 26.06 26.38 25.16 24.58 -19.25% 31.89 12.33
TDY Teledyne Technologies Incorpor... 0.68% 126,433.00 76.60 77.10 75.67 77.02 77.53 78.03 76.10 75.17 -2.37% 78.89 56.90
TCBI Texas Capital Bancshares Inc 2.91% 358,339.00 43.06 43.59 42.04 43.56 44.08 44.61 42.53 41.51 -16.5% 52.17 36.75
TBI Trueblue Inc -1.42% 457,109.00 22.91 23.25 22.56 22.92 23.26 23.60 22.57 22.22 -1.72% 23.32 11.84
SYNA Synaptics Incorporated 0.17% 349,574.00 41.62 42.02 40.95 41.89 42.29 42.69 41.22 40.55 -7.73% 45.40 22.58
SYMM Symmetricom Inc -0.19% 36,545.00 5.15 5.18 5.13 5.15 5.17 5.20 5.12 5.10 -27.26% 7.08 4.34
SYKE Sykes Enterprises Incorporated 0.70% 108,298.00 15.77 15.98 15.47 15.85 16.07 16.28 15.56 15.26 -4.4% 16.58 12.81
SXI Standex International Corporat... 0.25% 15,602.00 51.54 51.81 51.02 51.80 52.06 52.33 51.27 50.75 -10.13% 57.64 38.27
SWX Southwest Gas Corporation -0.27% 72,229.00 48.58 48.72 48.29 48.72 48.87 49.01 48.44 48.15 -5.43% 51.52 39.01
SWS Sws Group Inc 0.69% 21,047.00 5.79 5.82 5.74 5.82 5.84 5.87 5.76 5.71 -14.66% 6.82 4.02
SWM Schweitzer-mauduit Internation... 0.71% 117,018.00 46.55 46.95 45.99 46.72 47.11 47.51 46.15 45.59 -0.49% 46.95 31.18
SVNT Savient Pharmaceuticals Inc -3.51% 624,748.00 0.56 0.59 0.54 0.55 0.58 0.61 0.53 0.51 -81.36% 2.95 0.48
SUSQ Susquehanna Bancshares Inc 0.25% 547,839.00 12.11 12.18 11.99 12.16 12.23 12.30 12.04 11.92 -3.42% 12.59 8.87
SUPX Supertex Inc 0.32% 31,738.00 21.99 22.16 21.75 22.05 22.23 22.40 21.82 21.58 -6.09% 23.48 15.72
SUP Superior Industries Internatio... 0.74% 60,268.00 17.67 17.79 17.50 17.73 17.84 17.96 17.55 17.38 -19.74% 22.09 15.50
STRI Str Holdings Inc -5.33% 125,597.00 2.90 3.03 2.82 2.84 2.98 3.11 2.77 2.69 -41.2% 4.83 1.80
STMP Stampscom Inc 1.69% 68,765.00 35.72 36.11 34.97 36.07 36.47 36.86 35.33 34.58 -6.41% 38.54 18.62
STL Sterling Bancorp 1.81% 26,891.00 11.74 11.84 11.55 11.84 11.93 12.03 11.64 11.45 -2.39% 12.13 8.30
STC Stewart Information Services C... 3.37% 122,759.00 29.06 29.53 28.19 29.45 29.93 30.40 28.59 27.72 -1.96% 30.04 13.15
STBA S&t Bancorp Inc 2.11% 61,064.00 19.21 19.45 18.81 19.37 19.61 19.85 18.97 18.57 -0.56% 19.48 15.68
SSYS Stratasys Inc -0.97% 396,778.00 84.92 86.40 83.27 85.10 86.57 88.05 83.44 81.79 -10.33% 94.90 42.71
SSS Sovran Self Storage Inc 1.12% 86,224.00 68.16 68.86 67.06 68.56 69.26 69.96 67.46 66.36 -4.18% 71.55 46.93
SSP Ew Scripps Company 0.83% 340,194.00 13.30 13.39 13.15 13.37 13.45 13.54 13.21 13.06 -10.87% 15.00 8.19
SSI Stage Stores Inc -0.43% 530,688.00 23.21 23.41 22.96 23.26 23.46 23.66 23.01 22.76 -21.39% 29.59 15.93
SSD Simpson Manufacturing Company ... 0.21% 58,204.00 28.93 29.09 28.61 29.08 29.25 29.41 28.77 28.45 -15.29% 34.33 23.22
SRDX Surmodics Inc 0.46% 21,187.00 26.20 26.33 25.98 26.28 26.42 26.55 26.07 25.85 -6.08% 27.98 13.53
SR Standard Register Company -0.94% 3,530.00 3.14 3.16 3.11 3.16 3.17 3.19 3.12 3.09 -46.89% 5.95 2.25
SPTN Spartan Stores Inc 0.39% 48,197.00 17.72 17.88 17.47 17.80 17.97 18.13 17.56 17.31 -5.27% 18.79 13.44
SPF Standard Pacific Lp 2.22% 5.28M 9.54 9.69 9.25 9.68 9.83 9.98 9.39 9.10 -2.91% 9.97 4.39
SPAR Spartan Motors Inc 0.17% 50,153.00 5.74 5.82 5.62 5.78 5.86 5.94 5.66 5.54 -2.86% 5.95 4.11
SONC Sonic Corp -1.14% 274,230.00 13.08 13.31 12.89 13.05 13.27 13.50 12.85 12.66 -3.97% 13.59 7.92
SNX Synnex Corporation 1.52% 157,491.00 37.92 38.36 37.22 38.17 38.62 39.06 37.48 36.78 -7.4% 41.22 30.70
SNCR Synchronoss Technologies Inc -1.10% 113,332.00 30.68 30.97 30.39 30.68 30.97 31.26 30.39 30.10 -6.97% 32.98 16.89
SMSI Smith Micro Software Inc 0.78% 143,886.00 1.28 1.31 1.25 1.29 1.31 1.34 1.25 1.22 -40.28% 2.16 1.10
SMRT Stein Mart Inc -1.70% 120,627.00 12.15 12.32 11.98 12.14 12.32 12.49 11.98 11.81 -2.33% 12.43 6.56
SMP Standard Motor Products Inc 0.24% 94,878.00 32.75 32.90 32.50 32.86 33.00 33.15 32.60 32.35 -2.52% 33.71 11.94
SMCI Super Micro Computer Inc -0.10% 94,849.00 10.18 10.29 10.02 10.24 10.34 10.45 10.07 9.91 -38.31% 16.60 7.85
SMA Symmetry Medical Inc -0.48% 87,253.00 10.38 10.45 10.32 10.37 10.44 10.51 10.31 10.25 -19.17% 12.83 7.38
SLXP Salix Pharmaceuticals Ltd 1.17% 490,474.00 60.25 60.85 59.50 60.39 61.00 61.60 59.65 58.90 -0.76% 60.85 37.52
SKYW Skywest Inc -0.83% 307,492.00 14.36 14.51 14.18 14.39 14.54 14.69 14.21 14.03 -11.83% 16.32 6.25
SKY Skyline Corporation -0.45% 3,800.00 4.43 4.50 4.36 4.44 4.50 4.57 4.36 4.29 -27.92% 6.16 3.60
SKX Skechers Usa Inc 0.05% 424,111.00 20.26 20.43 19.99 20.37 20.53 20.70 20.09 19.82 -11.43% 23.00 15.18
SKT Tanger Factory Outlet Centers ... 0.08% 298,585.00 36.49 36.75 36.06 36.65 36.92 37.18 36.23 35.80 -7.1% 39.45 29.93
SJI South Jersey Industries Inc -0.34% 69,299.00 58.85 59.27 58.21 59.06 59.49 59.91 58.43 57.79 -4.4% 61.78 45.81
SIGM Sigma Designs Inc -0.22% 75,381.00 4.62 4.64 4.58 4.64 4.66 4.68 4.60 4.56 -35.56% 7.20 4.30
SIGI Selective Insurance Group Inc 1.23% 77,157.00 23.70 23.86 23.39 23.84 24.01 24.17 23.54 23.23 -3.68% 24.75 16.22
SHOO Steven Madden Ltd -0.51% 170,120.00 46.87 47.20 46.43 46.97 47.31 47.64 46.54 46.10 -5.61% 49.76 31.25
SHLM A Schulman Inc 0.42% 104,814.00 28.73 28.91 28.48 28.80 28.98 29.16 28.55 28.30 -13.77% 33.40 17.75
SHFL Shuffle Master Inc -0.24% 205,809.00 16.52 16.70 16.22 16.65 16.82 17.00 16.34 16.04 -3.31% 17.22 11.75
SGY Stone Energy Corporation -0.70% 545,089.00 22.44 22.65 22.14 22.54 22.74 22.95 22.23 21.93 -19.12% 27.87 17.34
SFY Swift Energy Company (holding ... -1.48% 532,781.00 14.01 14.32 13.70 14.00 14.32 14.63 13.70 13.39 -40.95% 23.71 11.97
SFNC Simmons First National Corpora... 0.71% 16,431.00 25.59 25.75 25.37 25.64 25.81 25.97 25.43 25.21 -2.32% 26.25 22.36
SF Stifel Financial Corporation -1.23% 297,310.00 34.43 34.65 34.23 34.40 34.63 34.85 34.21 34.01 -13.39% 39.72 28.10
SENEA Seneca Foods Corp - Class A -2.83% 10,810.00 32.89 33.50 32.55 32.62 33.23 33.84 32.28 31.94 -9.54% 36.06 21.11
SCSS Select Comfort Corporation 0.38% 554,058.00 20.79 20.95 20.51 20.91 21.07 21.23 20.63 20.35 -39.18% 34.38 16.62
SCSC Scansource Inc 1.14% 46,524.00 30.89 31.20 30.40 31.06 31.38 31.69 30.58 30.09 -8.86% 34.08 25.83
SCOR Comscore Inc -0.45% 603,076.00 19.66 19.84 19.43 19.71 19.89 20.07 19.48 19.25 -5.06% 20.76 11.30
SCL Stepan Company 0.35% 23,946.00 54.24 54.65 53.61 54.47 54.87 55.28 53.83 53.20 -16.19% 64.99 42.72
SBNY Signature Bank 0.71% 240,471.00 77.39 77.74 76.75 77.69 78.03 78.38 77.04 76.40 -2.5% 79.68 57.40
SAM Boston Beer Company Inc -1.43% 74,996.00 150.97 152.86 149.85 150.19 152.09 153.98 149.08 147.96 -12.71% 172.05 97.66
SAH Sonic Automotive Inc 1.00% 124,887.00 23.19 23.35 22.90 23.32 23.48 23.64 23.03 22.74 -8.58% 25.51 11.88
SAFT Safety Insurance Group Inc 0.70% 18,005.00 52.77 53.14 52.16 53.02 53.38 53.75 52.40 51.79 -1.08% 53.60 39.53
SAFM Sanderson Farms Inc 0.44% 83,852.00 65.63 66.19 64.98 65.72 66.28 66.84 65.07 64.42 -2.43% 67.36 36.11
RUTH Ruths Hospitality Group Inc -1.99% 107,823.00 11.36 11.51 11.26 11.30 11.46 11.61 11.21 11.11 -6.07% 12.03 5.65
RUE Rue21 Inc - Rue21 Inc 0.17% 1.04M 42.00 42.10 41.87 42.03 42.13 42.23 41.90 41.77 -0.17% 42.10 23.85
RTI Rti International Metals Inc -0.03% 177,964.00 28.87 29.15 28.54 28.93 29.20 29.48 28.59 28.26 -10.79% 32.43 20.29
RTEC Rudolph Technologies Inc 2.43% 112,241.00 11.69 11.82 11.46 11.80 11.92 12.05 11.56 11.33 -16.31% 14.10 8.15
RT Ruby Tuesday Inc -0.32% 270,735.00 9.38 9.48 9.27 9.38 9.49 9.59 9.28 9.17 -4.67% 9.84 4.98
RSYS Radisys Corporation 1.81% 63,835.00 5.05 5.09 4.98 5.07 5.12 5.16 5.01 4.94 -24.89% 6.75 2.02
RSTI Rofin-sinar Technologies Inc -0.11% 53,111.00 26.34 26.60 25.95 26.47 26.73 26.99 26.08 25.69 -6.83% 28.41 16.46
RRGB Red Robin Gourmet Burgers Inc 0.17% 85,559.00 51.51 51.92 50.87 51.73 52.15 52.56 51.10 50.46 -3.9% 53.83 27.18
ROG Rogers Corporation 0.37% 26,482.00 45.97 46.30 45.38 46.22 46.56 46.89 45.64 45.05 -11.05% 51.96 34.61
ROCK Gibraltar Industries Inc 0.71% 58,281.00 16.93 17.10 16.70 16.99 17.16 17.33 16.76 16.53 -15.05% 20.00 9.03
RLI Rli Corporation 1.03% 75,531.00 75.06 75.61 74.10 75.47 76.02 76.57 74.51 73.55 -0.19% 75.61 61.86
RGR Sturm Ruger & Company Inc 0.06% 147,584.00 50.76 51.15 50.07 51.05 51.45 51.84 50.37 49.68 -15.07% 60.11 34.22
REGN Regeneron Pharmaceuticals Inc -1.79% 676,528.00 250.41 254.69 246.22 250.31 254.60 258.88 246.13 241.94 -11.86% 283.99 107.31
RECN Resources Connection Inc -0.63% 49,726.00 10.97 11.02 10.90 10.98 11.04 11.09 10.92 10.85 -19.74% 13.68 10.58
RBCN Rubicon Technology Inc 0.85% 424,114.00 7.13 7.34 6.94 7.10 7.32 7.53 6.92 6.73 -38.63% 11.57 4.83
QSII Quality Systems Inc -3.60% 676,561.00 18.02 18.39 17.74 17.92 18.30 18.67 17.65 17.37 -40.17% 29.95 15.04
QCOR Questcor Pharmaceuticals Inc -1.22% 1.37M 34.77 35.42 34.02 34.86 35.52 36.17 34.12 33.37 -40.82% 58.91 17.25
PZZA Papa Johns International Inc 1.34% 155,296.00 63.73 64.21 62.89 64.08 64.57 65.05 63.25 62.41 -4.14% 66.85 45.19
PVTB Privatebancorp Inc -0.41% 448,787.00 19.52 19.74 19.27 19.55 19.77 19.99 19.30 19.05 -6.14% 20.83 13.30
PVA Penn Virginia Corporation 1.05% 822,800.00 4.80 4.89 4.68 4.82 4.92 5.01 4.71 4.59 -37.73% 7.74 3.56
PULS Pulse Electronics Corporation 1.65% 14,761.00 3.66 3.71 3.57 3.69 3.75 3.80 3.61 3.52 -82.92% 21.60 2.10
PSEM Pericom Semiconductor Corporat... 0.29% 35,662.00 6.97 7.00 6.91 7.00 7.03 7.06 6.94 6.88 -24.08% 9.22 6.10
PSEC Prospect Capital Corporation -0.18% 1.99M 10.80 10.85 10.74 10.81 10.86 10.91 10.75 10.69 -11.76% 12.25 9.80
PSB Ps Business Parks Inc -1.63% 48,382.00 81.70 82.59 81.06 81.45 82.34 83.23 80.81 80.17 -6.31% 86.94 63.24
PRXL Parexel International Corporat... -0.24% 286,858.00 45.89 46.28 45.30 46.08 46.48 46.87 45.50 44.91 -2.43% 47.23 25.28
PRGS Progress Software Corporation 0.21% 86,250.00 23.42 23.62 23.04 23.60 23.80 24.00 23.22 22.84 -3.67% 24.50 17.30
PRFT Perficient Inc 0.73% 164,327.00 12.32 12.43 12.11 12.43 12.53 12.64 12.21 12.00 -8.2% 13.54 9.78
PRAA Portfolio Recovery Associates ... 0.43% 53,785.00 146.86 147.95 145.51 147.12 148.21 149.30 145.77 144.42 -2.9% 151.51 66.88
PRA Pro-assurance Corporation 0.18% 115,041.00 50.03 50.27 49.63 50.19 50.43 50.67 49.79 49.39 -2.69% 51.58 41.38
PQ Petroquest Energy Inc 0.63% 130,989.00 4.79 4.83 4.71 4.83 4.87 4.91 4.75 4.67 -31.49% 7.05 3.55
PPS Post Properties Inc -0.02% 409,678.00 50.05 50.49 49.60 50.07 50.50 50.94 49.61 49.16 -5.49% 52.98 45.94
POWL Powell Industries Inc 0.25% 5,175.00 48.83 49.07 48.38 49.05 49.28 49.52 48.59 48.14 -18.1% 59.89 33.37
POWI Power Integrations Inc -0.23% 219,946.00 44.02 44.38 43.74 43.94 44.30 44.66 43.66 43.38 -4.73% 46.12 27.20
POOL Pool Corporation -1.09% 91,500.00 51.69 52.00 51.39 51.69 51.99 52.30 51.38 51.08 -3.89% 53.78 35.01
POL Polyone Corporation -0.20% 244,916.00 25.07 25.32 24.70 25.18 25.44 25.69 24.82 24.45 -2.59% 25.85 12.39
PNY Piedmont Natural Gas Company I... -0.15% 137,353.00 33.99 34.17 33.72 34.08 34.26 34.44 33.81 33.54 -4.08% 35.53 28.51
PNK Pinnacle Entertainment Inc -0.84% 540,191.00 20.03 20.38 19.56 20.16 20.50 20.85 19.68 19.21 -4.86% 21.19 8.89
PNFP Pinnacle Financial Partners In... 0.63% 38,842.00 25.42 25.59 25.17 25.49 25.67 25.84 25.25 25.00 -3.08% 26.30 16.65
PMTI Palomar Medical Technologies I... 0.15% 226,593.00 13.55 13.60 13.46 13.60 13.64 13.69 13.50 13.41 -2.65% 13.97 7.06
PMC Pharmerica Corporation 4.04% 689,875.00 14.49 14.86 13.93 14.67 15.05 15.42 14.12 13.56 -4.86% 15.42 9.03
PLXS Plexus Corp -0.03% 75,065.00 28.61 28.82 28.26 28.74 28.96 29.17 28.40 28.05 -16.06% 34.24 19.63
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
PLCE The Childrens Place Retail Sto... -1.00% 340,671.00 52.53 52.99 52.25 52.36 52.81 53.27 52.07 51.79 -15.87% 62.24 42.21
PKY Parkway Properties Inc -1.64% 354,443.00 18.07 18.38 17.82 18.01 18.32 18.63 17.76 17.51 -8.07% 19.59 10.20
PKE Park Electrochemical Corporati... 1.04% 51,573.00 24.08 24.25 23.76 24.22 24.40 24.57 23.91 23.59 -16.14% 28.88 22.31
PJC Piper Jaffray Companies -0.47% 129,578.00 34.03 34.28 33.73 34.07 34.33 34.58 33.78 33.48 -19.95% 42.56 19.35
PFS Provident Financial Services 0.77% 88,145.00 15.52 15.61 15.33 15.61 15.71 15.80 15.43 15.24 -3.94% 16.25 13.13
PETS Petmed Express Inc 1.15% 161,415.00 13.16 13.33 12.93 13.22 13.39 13.56 12.99 12.76 -8.89% 14.51 9.15
PERY Perry Ellis International Inc 1.84% 52,582.00 19.74 20.03 19.25 19.94 20.23 20.52 19.45 18.96 -14.35% 23.28 16.02
PEI Pennsylvania Real Estate Inves... -0.98% 470,540.00 21.16 21.32 20.97 21.19 21.35 21.51 21.00 20.81 -5.99% 22.54 11.81
PCTI Pc-tel Inc 0.95% 32,605.00 7.35 7.41 7.24 7.41 7.46 7.52 7.29 7.18 -4.88% 7.79 5.65
PBY Pep Boys-manny Moe & Jack 0.16% 228,935.00 12.21 12.29 12.10 12.25 12.32 12.40 12.13 12.02 -1.05% 12.38 8.31
PBH Prestige Brand Holdings Inc 2.97% 363,792.00 28.74 29.09 28.05 29.09 29.43 29.78 28.39 27.70 -17.38% 35.21 12.92
PACW Pacwest Bancorp 1.29% 145,414.00 28.16 28.35 27.77 28.35 28.55 28.74 27.97 27.58 -3.24% 29.30 20.82
OZRK Bank Of The Ozarks -0.66% 141,285.00 43.61 44.02 43.12 43.69 44.10 44.51 43.20 42.71 -4.4% 45.70 27.83
OXM Oxford Industries Inc 0.15% 83,506.00 64.88 65.44 64.29 64.90 65.47 66.03 64.32 63.73 -0.83% 65.44 40.98
OSIS Osi Systems Inc 0.61% 352,325.00 57.39 57.86 56.47 57.85 58.31 58.78 56.92 56.00 -28.78% 81.23 48.10
ORN Orion Marine Group Inc Common -0.50% 86,317.00 11.81 11.89 11.69 11.85 11.93 12.01 11.73 11.61 -3.11% 12.23 6.05
ORIT Oritani Financial Corp 0.65% 86,085.00 15.44 15.52 15.31 15.50 15.57 15.65 15.36 15.23 -3.73% 16.10 13.27
ORB Orbital Sciences Corporation 1.28% 164,541.00 18.09 18.28 17.81 18.19 18.37 18.56 17.90 17.62 -2.73% 18.70 10.59
OPLK Oplink Communications Inc -0.24% 31,363.00 16.66 16.82 16.50 16.67 16.82 16.98 16.50 16.34 -5.39% 17.62 11.97
ONB Old National Bancorp Capital T... -0.37% 547,974.00 13.48 13.63 13.22 13.58 13.74 13.89 13.33 13.07 -4.9% 14.28 10.87
OMX Officemax Incorporated 1.03% 1.28M 12.63 12.84 12.33 12.71 12.93 13.14 12.42 12.12 -14.81% 14.92 4.10
OMG Om Group Inc 0.10% 116,704.00 28.76 28.96 28.40 28.93 29.12 29.32 28.56 28.20 -3.7% 30.04 15.12
OMCL Omnicell Inc 0.60% 191,057.00 18.32 18.67 17.92 18.38 18.72 19.07 17.97 17.57 -8.1% 20.00 12.33
ODFL Old Dominion Freight Line Inc -0.19% 494,501.00 42.73 43.20 42.21 42.79 43.25 43.72 42.26 41.74 -1.59% 43.48 26.12
NX Quanex Building Products Corpo... -0.11% 155,243.00 18.03 18.18 17.84 18.08 18.22 18.37 17.88 17.69 -18.81% 22.27 14.98
NWN Northwest Natural Gas Company -0.41% 104,758.00 43.83 44.13 43.60 43.77 44.06 44.36 43.53 43.30 -13.84% 50.80 41.01
NWE Northwestern Corporation -0.27% 89,992.00 40.94 41.09 40.73 40.99 41.15 41.30 40.79 40.58 -4.98% 43.14 32.98
NWBI Northwest Bancshares Inc 0.08% 279,931.00 12.59 12.64 12.49 12.64 12.69 12.74 12.54 12.44 -2.39% 12.95 11.03
NVTL Novatel Wireless Inc 5.28% 790,820.00 3.54 3.69 3.34 3.59 3.74 3.89 3.39 3.19 -2.71% 3.69 1.17
NUVA Nuvasive Inc 0.59% 709,159.00 22.19 22.43 21.82 22.33 22.56 22.80 21.95 21.58 -14.08% 25.99 12.35
NTRI Nutrisystem Inc 0.23% 153,957.00 8.76 8.92 8.50 8.85 9.02 9.18 8.60 8.34 -24.68% 11.75 7.18
NTLS Ntelos Holdings Corp 5.63% 136,472.00 16.15 16.45 15.66 16.33 16.64 16.94 15.85 15.36 -24.19% 21.54 11.68
NTGR Netgear Inc - Netgear Inc 0.74% 246,409.00 32.68 33.20 31.99 32.84 33.37 33.89 32.16 31.47 -19.84% 40.97 26.82
NTCT Netscout Systems Inc 1.16% 134,167.00 23.29 23.58 22.83 23.46 23.75 24.04 23.00 22.54 -17.04% 28.28 18.93
NSP Insperity Inc -0.82% 85,262.00 30.18 30.38 30.02 30.15 30.34 30.54 29.98 29.82 -11.84% 34.20 23.94
NSIT Insight Enterprises Inc 1.02% 68,035.00 18.70 18.86 18.41 18.82 18.99 19.15 18.54 18.25 -12.22% 21.44 14.12
NPO Enpro Industries Inc -0.49% 59,118.00 50.41 50.64 50.10 50.50 50.72 50.95 50.18 49.87 -2.4% 51.74 32.32
NPK National Presto Industries Inc 0.15% 6,399.00 77.22 77.70 76.25 77.70 78.19 78.67 76.74 75.77 -7% 83.55 65.01
NPBC National Penn Bancshares Inc 0.50% 629,309.00 9.96 10.01 9.86 10.00 10.06 10.11 9.91 9.81 -7.75% 10.84 8.18
NP Neenah Paper Inc 0.46% 29,963.00 30.24 30.47 29.81 30.45 30.67 30.90 30.01 29.58 -6.51% 32.57 22.95
NNN National Retail Properties -2.02% 1.05M 38.98 39.50 38.59 38.85 39.37 39.89 38.46 38.07 -7.46% 41.98 26.07
NJR Newjersey Resources Corporatio... -0.24% 90,044.00 45.65 45.93 45.25 45.77 46.05 46.33 45.37 44.97 -3.84% 47.60 38.51
NILE Blue Nile Inc 1.04% 108,781.00 34.63 35.06 33.98 34.86 35.28 35.71 34.20 33.55 -19.94% 43.54 22.94
NFP National Financial Partners Co... 0.08% 190,862.00 25.16 25.19 25.12 25.17 25.20 25.23 25.13 25.09 -1.14% 25.46 12.54
NEWP Newport Corporation 0.07% 78,021.00 13.33 13.43 13.18 13.39 13.48 13.58 13.23 13.08 -22.2% 17.21 10.42
NEOG Neogen Corporation 0.16% 44,599.00 54.68 55.18 54.13 54.72 55.23 55.73 54.18 53.63 -2.46% 56.10 37.47
NCS Nci Building Systems Inc New -1.63% 133,045.00 15.03 15.18 14.86 15.06 15.20 15.35 14.88 14.71 -15.63% 17.85 8.92
NCIT Nci Inc 5.67% 12,390.00 4.57 4.66 4.40 4.66 4.74 4.83 4.48 4.31 -41.75% 8.00 3.21
NCI Navigant Consulting Inc 0.30% 52,391.00 13.21 13.33 13.03 13.27 13.39 13.51 13.09 12.91 -2.43% 13.60 9.47
NBTB Nbt Bancorp Inc 0.74% 71,651.00 20.28 20.39 20.06 20.39 20.50 20.61 20.17 19.95 -10.92% 22.89 18.92
NAVG The Navigators Group Inc 0.53% 13,885.00 58.83 59.19 58.25 59.05 59.41 59.77 58.47 57.89 -4.79% 62.02 46.41
NANO Nanometrics Incorporated 0.42% 36,799.00 14.40 14.48 14.29 14.43 14.51 14.59 14.32 14.21 -12.55% 16.50 12.39
NAFC Nash-finch Company 0.62% 46,377.00 23.06 23.83 22.50 22.86 23.62 24.39 22.29 21.73 -4.07% 23.83 18.64
MYE Myers Industries Inc 0.20% 32,291.00 14.81 14.96 14.59 14.87 15.03 15.18 14.66 14.44 -17.3% 17.98 12.69
MWIV Mwi Veterinary Supply Inc -0.29% 44,133.00 117.88 118.79 116.87 117.99 118.89 119.80 116.97 115.96 -13.99% 137.18 86.09
MW Mens Wearhouse Inc -1.01% 302,093.00 35.37 35.67 35.10 35.34 35.64 35.94 35.07 34.80 -8.42% 38.59 25.97
MTSC Mts Systems Corporation 0.15% 29,254.00 58.75 59.05 58.16 59.03 59.34 59.64 58.45 57.86 -6.17% 62.91 36.85
MTRX Matrix Service Company -1.75% 192,261.00 16.33 16.63 16.10 16.25 16.56 16.86 16.03 15.80 -9.37% 17.93 9.62
MTRN Materion Corporation 1.02% 31,804.00 28.57 28.91 28.12 28.67 29.02 29.36 28.23 27.78 -3.82% 29.81 17.59
MTH Meritage Homes Corporation -0.36% 178,015.00 49.86 50.31 49.20 50.07 50.52 50.97 49.41 48.75 -5.44% 52.95 25.02
MSTR Microstrategy Incorporated 1.23% 117,083.00 91.45 92.63 89.31 92.41 93.59 94.77 90.27 88.13 -32.63% 137.16 83.76
MSCC Microsemi Corporation -0.51% 365,667.00 21.62 21.81 21.41 21.64 21.83 22.02 21.43 21.22 -7.04% 23.28 16.57
MRCY Mercury Computer Systems 0.75% 39,865.00 9.30 9.38 9.15 9.36 9.45 9.53 9.22 9.07 -30.04% 13.38 6.76
MPWR Monolithic Power Systems Inc 0.37% 90,164.00 24.00 24.14 23.76 24.11 24.24 24.38 23.86 23.62 -6.04% 25.66 17.07
MPW Medical Properties Trust Inc -1.21% 1.29M 16.34 16.56 16.11 16.35 16.57 16.79 16.12 15.89 -7.78% 17.73 8.70
MOV Movado Group Inc 1.45% 59,754.00 33.37 33.79 32.72 33.59 34.02 34.44 32.95 32.30 -14.14% 39.12 21.75
MOH Molina Healthcare Inc -1.18% 218,821.00 37.70 38.09 37.26 37.76 38.14 38.53 37.31 36.87 -1.87% 38.48 17.63
MOG.A Moog Inc Class A 1.15% 43,810.00 49.87 50.26 49.12 50.24 50.62 51.01 49.48 48.73 -3.46% 52.04 33.46
MNRO Monro Muffler Brake Inc -0.48% 298,543.00 47.43 48.02 46.62 47.65 48.24 48.83 46.84 46.03 -5.12% 50.22 30.72
MMSI Merit Medical Systems Inc -0.10% 118,308.00 9.94 9.98 9.88 9.96 10.00 10.04 9.90 9.84 -35.2% 15.37 9.15
MMS Maximus Inc -0.49% 139,229.00 72.73 73.47 71.61 73.12 73.85 74.59 71.99 70.87 -10.14% 81.37 43.79
MLI Mueller Industries Inc -0.34% 41,912.00 53.12 53.45 52.70 53.20 53.54 53.87 52.79 52.37 -4.2% 55.53 39.72
MKSI Mks Instruments Inc 0.00% 187,620.00 27.47 27.62 27.30 27.49 27.64 27.79 27.32 27.15 -7.6% 29.75 22.45
MINI Mobile Mini Inc 0.61% 96,964.00 34.52 34.79 33.98 34.78 35.06 35.33 34.25 33.71 -7.23% 37.49 12.60
MIG Meadowbrook Insurance Group In... 0.64% 155,197.00 7.80 7.88 7.67 7.86 7.93 8.01 7.72 7.59 -15.57% 9.31 5.21
MHO M/i Homes Inc -0.15% 153,599.00 25.92 26.28 25.31 26.18 26.53 26.89 25.56 24.95 -9.94% 29.07 12.24
MGLN Magellan Health Services Inc -0.52% 85,100.00 53.30 53.89 52.68 53.33 53.92 54.51 52.71 52.09 -5.74% 56.58 40.24
MGAM Multimedia Games Inc 0.85% 135,357.00 24.93 25.06 24.68 25.05 25.18 25.31 24.80 24.55 -4.21% 26.15 11.74
MFB Maidenform Brands Inc -0.44% 40,526.00 18.07 18.15 18.01 18.06 18.13 18.21 17.99 17.93 -31.51% 26.37 16.50
MEI Methode Electronics Inc 0.93% 125,273.00 15.15 15.25 14.95 15.24 15.35 15.45 15.05 14.85 -3.48% 15.79 7.18
MED Medifast Inc -0.32% 123,013.00 28.18 28.42 27.88 28.23 28.48 28.72 27.94 27.64 -15.2% 33.29 16.93
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
MDCO The Medicines Company -0.99% 756,270.00 32.95 33.35 32.51 32.99 33.39 33.79 32.55 32.11 -11.79% 37.40 20.04
MCS Marcus Corporation -2.21% 77,267.00 13.32 13.52 13.14 13.29 13.50 13.70 13.12 12.94 -7.52% 14.37 10.27
MCRL Micrel Incorporated -0.69% 263,496.00 10.12 10.24 10.00 10.11 10.24 10.36 10.00 9.88 -9.49% 11.17 8.89
MCRI Monarch Casino & Resort Inc 1.14% 40,531.00 14.98 15.10 14.77 15.08 15.19 15.31 14.86 14.65 -4.68% 15.82 7.05
MCF Contango Oil & Gas Company -1.68% 75,374.00 35.15 35.42 34.81 35.22 35.49 35.76 34.88 34.54 -42.41% 61.16 34.81
MANH Manhattan Associates Inc -0.21% 67,971.00 72.37 73.03 71.39 72.68 73.35 74.01 71.71 70.73 -3.71% 75.48 40.98
MAA Mid-america Apartment Communit... 0.14% 132,839.00 71.82 72.21 71.20 72.06 72.44 72.83 71.43 70.81 -3.84% 74.94 60.38
LZB La-z-boy Incorporated 1.33% 161,089.00 18.78 19.04 18.32 18.98 19.24 19.50 18.52 18.06 -3.61% 19.69 10.95
LYV Live Nation Entertainment Inc 2.32% 1.06M 13.93 14.14 13.56 14.10 14.30 14.51 13.72 13.35 -0.35% 14.15 8.16
LXU Lsb Industries Inc 1.05% 63,011.00 33.67 33.91 33.25 33.84 34.09 34.33 33.43 33.01 -24.8% 45.00 25.69
LXP Lexington Realty Trust -1.56% 1.88M 12.65 12.82 12.51 12.63 12.79 12.96 12.48 12.34 -8.61% 13.82 7.82
LUFK Lufkin Industries Inc 0.00% 324,694.00 88.27 88.31 88.21 88.30 88.33 88.37 88.23 88.17 -0.39% 88.65 45.11
LTC Ltc Properties Inc -1.71% 217,160.00 45.00 45.42 44.68 44.90 45.32 45.74 44.58 44.26 -7.78% 48.69 30.41
LQDT Liquidity Services Inc -0.87% 299,918.00 37.70 38.22 37.11 37.77 38.29 38.81 37.18 36.59 -42.65% 65.86 28.62
LPSN Liveperson Inc -4.90% 668,579.00 9.45 9.75 9.29 9.32 9.61 9.91 9.15 8.99 -52.45% 19.60 8.03
LOJN Lojack Corporation -2.39% 2,691.00 3.32 3.44 3.26 3.27 3.38 3.50 3.20 3.14 -12.57% 3.74 1.75
LOGM Logmein Inc 0.24% 119,859.00 24.35 24.71 23.79 24.55 24.91 25.27 23.99 23.43 -28.7% 34.43 16.12
LNN Lindsay Corporation -1.67% 275,939.00 78.82 79.66 78.08 78.73 79.56 80.40 77.98 77.24 -17.04% 94.90 52.68
LNCE Lance Inc 0.08% 41,898.00 26.35 26.52 26.09 26.43 26.61 26.78 26.18 25.92 -1.78% 26.91 22.24
LL Lumber Liquidators Holdings In... 1.59% 344,789.00 86.73 87.54 85.26 87.40 88.20 89.01 85.92 84.45 -3.87% 90.92 26.52
LINC Lincoln Educational Services C... 1.78% 54,092.00 6.77 6.90 6.53 6.88 7.01 7.14 6.64 6.40 -5.49% 7.28 3.42
LHO Lasalle Hotel Properties 0.23% 323,463.00 26.41 26.65 26.02 26.56 26.80 27.04 26.17 25.78 -11.5% 30.01 22.33
LHCG Lhc Group 0.04% 18,281.00 22.43 22.63 22.10 22.56 22.76 22.96 22.23 21.90 -6.55% 24.14 15.69
LG Laclede Gas Company 2.20% 837,893.00 45.58 46.08 44.60 46.05 46.56 47.06 45.08 44.10 -2.25% 47.11 36.53
LFUS Littelfuse Inc -0.74% 48,363.00 72.92 73.70 72.44 72.63 73.40 74.18 72.14 71.66 -3.74% 75.45 47.75
LDR Landauer Inc 1.30% 35,193.00 52.12 52.61 51.38 52.38 52.86 53.35 51.63 50.89 -20.68% 66.04 47.86
LDL Lydall Inc -1.87% 37,698.00 14.19 14.38 14.05 14.14 14.33 14.52 14.00 13.86 -12.06% 16.08 11.68
LCAV Lca-vision Inc 0.63% 3,441.00 3.17 3.19 3.15 3.18 3.19 3.21 3.15 3.13 -48.63% 6.19 2.67
LAWS Lawson Products Inc 1.19% 9,039.00 14.45 14.89 14.00 14.47 14.90 15.34 14.01 13.56 -23.92% 19.02 5.84
LAD Lithia Motors Inc 2.03% 171,103.00 51.93 52.53 50.86 52.39 53.00 53.60 51.33 50.26 -2.82% 53.91 21.45
KWR Quaker Chemical Corporation 0.06% 36,355.00 64.61 65.17 63.87 64.80 65.35 65.91 64.05 63.31 -3.01% 66.81 38.02
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
KS Kapstone Paper And Packaging C... 0.64% 171,402.00 28.11 28.25 27.86 28.22 28.36 28.50 27.97 27.72 -6.86% 30.30 14.82
KRG Kite Realty Group Trust -0.91% 239,669.00 6.52 6.62 6.43 6.51 6.61 6.71 6.42 6.33 -5.79% 6.91 3.81
KRC Kilroy Realty Corporation -0.45% 325,399.00 56.78 57.19 56.12 57.02 57.44 57.85 56.37 55.71 -5.39% 60.27 42.15
KRA Kraton Performance Polymers In... 0.81% 82,032.00 20.87 21.07 20.50 21.03 21.24 21.44 20.67 20.30 -25.58% 28.26 17.61
KOPN Kopin Corporation 1.42% 108,178.00 3.56 3.62 3.49 3.56 3.63 3.69 3.50 3.43 -9.87% 3.95 2.78
KOP Koppers Holdings Inc Koppers H... 0.14% 30,025.00 41.50 41.70 41.16 41.63 41.84 42.04 41.30 40.96 -10.43% 46.48 29.30
KNX Knight Transportation Inc -1.15% 478,441.00 17.22 17.39 17.10 17.17 17.34 17.51 17.05 16.93 -3.16% 17.73 13.74
KLIC Kulicke And Soffa Industries I... 1.44% 663,767.00 11.96 12.16 11.73 12.00 12.19 12.39 11.76 11.53 -7.34% 12.95 8.05
KIRK Kirklands Inc - Commonstock -1.02% 87,349.00 14.61 14.84 14.41 14.57 14.81 15.04 14.38 14.18 -1.82% 14.84 8.26
KID Kid Brands Inc 5.96% 10,100.00 1.57 1.60 1.51 1.60 1.63 1.66 1.54 1.48 -31.33% 2.33 0.95
KELYA Kelly Services Inc - Class A 0.29% 117,712.00 17.39 17.55 17.11 17.51 17.67 17.83 17.23 16.95 -7.79% 18.99 11.26
KDN Kaydon Corporation 0.45% 147,879.00 26.71 26.83 26.50 26.81 26.92 27.04 26.59 26.38 -0.7% 27.00 19.80
KAMN Kaman Corporation 0.26% 61,782.00 34.25 34.43 33.98 34.35 34.52 34.70 34.07 33.80 -11.06% 38.62 27.96
KALU Kaiser Aluminum Corporation -0.54% 91,850.00 63.99 64.32 63.64 64.01 64.34 64.67 63.66 63.31 -4.52% 67.04 45.65
JOSB Jos A Bank Clothiers Inc -2.14% 254,457.00 45.38 46.07 44.71 45.36 46.05 46.74 44.69 44.02 -10.62% 50.75 37.31
JJSF J & J Snack Foods Corp 0.66% 19,192.00 77.17 78.02 75.88 77.61 78.46 79.31 76.32 75.03 -4.01% 80.85 51.91
JCOM J2 Global Communications Inc -0.49% 156,996.00 40.37 40.59 40.03 40.49 40.71 40.93 40.15 39.81 -9.34% 44.66 23.82
JBT John Bean Technologies Corpora... 0.47% 29,236.00 21.32 21.48 21.05 21.42 21.59 21.75 21.16 20.89 -3.56% 22.21 12.76
JAKK Jakks Pacific Inc -0.78% 148,294.00 10.28 10.48 10.13 10.22 10.43 10.63 10.08 9.93 -45.72% 18.83 9.79
JACK Jack In The Box Inc 0.69% 177,425.00 36.52 36.69 36.18 36.68 36.86 37.03 36.35 36.01 -5.32% 38.74 24.34
IVC Invacare Corporation 0.00% 152,716.00 14.69 14.85 14.53 14.70 14.85 15.01 14.53 14.37 -19.54% 18.27 10.26
IVAC Intevac Inc 0.43% 40,106.00 4.67 4.72 4.63 4.67 4.71 4.76 4.62 4.58 -44.21% 8.37 4.06
ITG Investment Technology Group In... 0.39% 163,619.00 12.90 13.05 12.73 12.92 13.07 13.22 12.75 12.58 -3.37% 13.37 7.43
IRC Inland Real Estate Corporation -0.35% 308,602.00 11.32 11.41 11.21 11.33 11.43 11.52 11.23 11.12 -5.98% 12.05 6.05
IRBT Irobot Corporation -1.16% 377,175.00 32.16 32.57 31.58 32.32 32.74 33.15 31.75 31.17 -8.6% 35.36 16.25
IPCM Ipc The Hospitalist Company In... -0.35% 39,413.00 47.75 48.30 47.22 47.73 48.28 48.83 47.20 46.67 -5.45% 50.48 33.10
IPCC Infinity Property And Casualty... 1.17% 5,310.00 58.95 59.77 57.62 59.45 60.28 61.10 58.13 56.80 -6.45% 63.55 45.29
IPAR Inter Parfums Inc -1.86% 94,185.00 29.63 29.89 29.49 29.52 29.77 30.03 29.37 29.23 -7.4% 31.88 15.17
IO Ion Geophysical Corporation -0.16% 343,154.00 6.27 6.30 6.21 6.29 6.33 6.36 6.24 6.18 -20.08% 7.87 5.52
INT World Fuel Services Corporatio... -0.83% 151,325.00 40.81 41.14 40.48 40.81 41.14 41.47 40.48 40.15 -9.71% 45.20 33.65
ININ Interactive Intelligence Inc 1.31% 28,922.00 48.37 48.92 47.60 48.59 49.14 49.69 47.82 47.05 -6.11% 51.75 24.35
INDB Independent Bank Corp 1.10% 40,733.00 32.97 33.19 32.58 33.15 33.36 33.58 32.75 32.36 -0.93% 33.46 25.85
IN Intermec Inc 0.51% 372,969.00 9.86 9.88 9.81 9.88 9.91 9.93 9.84 9.79 -0.6% 9.94 5.37
IIVI Ii-vi Incorporated 0.12% 172,872.00 16.48 16.66 16.27 16.52 16.69 16.87 16.30 16.09 -17.4% 20.00 14.38
IILG Interval Leisure Group Inc -0.64% 118,058.00 21.61 21.82 21.42 21.58 21.80 22.01 21.40 21.21 -2.79% 22.20 15.76
IGTE Igate Corporation 0.28% 161,218.00 14.20 14.30 14.06 14.23 14.34 14.44 14.10 13.96 -28.46% 19.89 13.98
ICUI Icu Medical Inc 2.61% 117,891.00 70.08 70.86 68.69 70.68 71.47 72.25 69.30 67.91 -0.86% 71.29 49.72
ICON Iconix Brand Group Inc -0.43% 345,968.00 30.13 30.29 29.91 30.20 30.35 30.51 29.97 29.75 -3.27% 31.22 14.62
IBKR Interactive Brokers Group Inc 0.00% 172,567.00 15.57 15.63 15.50 15.58 15.64 15.70 15.51 15.44 -4.42% 16.30 13.01
IART Integra Lifesciences Holdings ... -0.30% 94,893.00 36.34 36.59 36.04 36.40 36.64 36.89 36.09 35.79 -18.26% 44.53 30.87
HZO Marinemax Inc -1.09% 169,796.00 11.77 11.88 11.64 11.78 11.90 12.01 11.66 11.53 -16.93% 14.18 6.82
HWKN Hawkins Inc -0.28% 4,627.00 39.39 39.81 38.89 39.47 39.89 40.31 38.97 38.47 -6.67% 42.29 31.06
HWAY Healthways Inc 0.50% 57,846.00 14.03 14.12 13.85 14.12 14.21 14.30 13.94 13.76 -2.89% 14.54 6.29
HW Headwaters Incorporated -0.18% 241,864.00 10.79 10.87 10.62 10.87 10.96 11.04 10.71 10.54 -6.05% 11.57 4.00
HVT Haverty Furniture Companies In... 0.08% 95,042.00 23.65 23.90 23.41 23.64 23.89 24.14 23.40 23.16 -4.1% 24.65 10.39
HUBG Hub Group Inc - Class A -0.16% 121,327.00 37.43 37.59 37.16 37.55 37.70 37.86 37.27 37.00 -8.81% 41.18 27.26
HTLD Heartland Express Inc -0.28% 125,446.00 14.24 14.31 14.14 14.28 14.34 14.41 14.17 14.07 -2.92% 14.71 12.43
HSNI Hsn Inc 0.62% 101,861.00 56.64 57.11 56.04 56.76 57.24 57.71 56.17 55.57 -6.75% 60.87 37.67
HSII Heidrick & Struggles Internati... 0.54% 38,601.00 14.96 15.03 14.84 15.01 15.08 15.15 14.89 14.77 -18.47% 18.41 11.12
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
HR Healthcare Realty Trust Incorp... -1.66% 1.07M 27.23 27.63 26.82 27.23 27.64 28.04 26.83 26.42 -10.98% 30.59 21.33
HPY Heartland Payment Systems Inc 0.45% 388,799.00 31.05 31.27 30.64 31.23 31.46 31.68 30.83 30.42 -8.84% 34.26 25.76
HOTT Hot Topic Inc -0.07% 480,071.00 13.95 13.97 13.93 13.96 13.97 13.99 13.93 13.91 -0.14% 13.98 8.25
HOS Hornbeck Offshore Services -0.27% 121,180.00 52.17 52.50 51.62 52.39 52.72 53.05 51.84 51.29 -3.52% 54.30 31.68
HOMB Home Bancshares Inc 0.95% 45,317.00 42.26 42.61 41.66 42.50 42.86 43.21 41.91 41.31 -2.05% 43.39 27.56
HMSY Hms Holdings Corp 0.88% 282,512.00 25.18 25.38 24.80 25.36 25.56 25.76 24.98 24.60 -31.81% 37.19 18.50
HMN Horace Mann Educators Corporat... 1.17% 98,033.00 23.23 23.39 22.94 23.37 23.52 23.68 23.07 22.78 -0.72% 23.54 16.37
HLIT Harmonic Inc 0.49% 683,102.00 6.08 6.13 6.02 6.10 6.14 6.19 6.03 5.97 -0.49% 6.13 3.76
HITT Hittite Microwave Corporation -0.60% 134,700.00 54.79 55.16 54.43 54.79 55.15 55.52 54.42 54.06 -18.19% 66.97 45.94
HITK Hi-tech Pharmacal Co Inc -1.98% 50,070.00 33.89 34.40 33.57 33.70 34.21 34.72 33.38 33.06 -11.71% 38.17 27.35
HIBB Hibbett Sports Inc -6.48% 1.34M 57.50 59.90 56.13 56.47 58.87 61.27 55.10 53.73 -10.92% 63.39 49.78
HI Hillenbrand Inc 0.91% 158,780.00 24.23 24.42 23.90 24.38 24.56 24.75 24.04 23.71 -4.54% 25.54 16.75
HHS Harte-hanks Inc 0.00% 43,858.00 8.77 8.86 8.65 8.81 8.89 8.98 8.68 8.56 -10.19% 9.81 5.14
HGR Hanger Orthopedic Group Inc 0.45% 129,353.00 30.86 31.30 30.15 31.13 31.57 32.01 30.42 29.71 -4.66% 32.65 20.81
HELE Helen Of Troy Limited 0.18% 76,454.00 38.72 38.99 38.25 38.92 39.19 39.46 38.45 37.98 -0.18% 38.99 28.02
HCSG Healthcare Services Group Inc 0.63% 216,598.00 22.39 22.54 22.09 22.53 22.69 22.84 22.24 21.94 -13.18% 25.95 17.60
HAYN Haynes International Inc 0.44% 25,663.00 47.82 48.12 47.30 48.04 48.34 48.64 47.52 47.00 -17.2% 58.02 44.88
HAIN The Hain Celestial Group Inc -0.87% 337,417.00 68.41 68.97 67.83 68.44 68.99 69.55 67.85 67.27 -7.16% 73.72 49.63
HAFC Hanmi Financial Corporation 0.12% 206,330.00 16.42 16.55 16.30 16.40 16.54 16.67 16.29 16.17 -5.58% 17.37 9.10
HAE Haemonetics Corporation -0.48% 136,116.00 40.97 41.25 40.57 41.08 41.37 41.65 40.69 40.29 -7.56% 44.44 32.69
GY Gencorp Inc 0.07% 276,711.00 13.69 13.78 13.55 13.74 13.83 13.92 13.60 13.46 -1.65% 13.97 5.69
GTY Getty Realty Corporation 0.32% 29,680.00 21.79 21.92 21.57 21.89 22.01 22.14 21.66 21.44 -4.83% 23.00 15.44
GTIV Gentiva Health Services Inc -1.10% 68,498.00 9.82 9.89 9.71 9.85 9.93 10.00 9.75 9.64 -23.64% 12.90 5.13
GTAT Gt Advanced Technologies Inc 2.10% 3.49M 4.34 4.40 4.23 4.38 4.45 4.51 4.28 4.17 -38.22% 7.09 2.61
GPOR Gulfport Energy Corporation -0.96% 1.07M 47.90 48.55 46.72 48.43 49.08 49.73 47.25 46.07 -10.43% 54.07 15.79
GPI Group 1 Automotive Inc -0.14% 220,358.00 63.00 63.27 62.66 63.08 63.34 63.61 62.73 62.39 -9.21% 69.48 43.63
GNCMA General Communication Inc - Cl... 0.00% 55,320.00 9.04 9.10 8.98 9.05 9.10 9.16 8.98 8.92 -13.23% 10.43 6.18
GIFI Gulf Island Fabrication Inc 1.09% 32,062.00 20.24 20.36 19.99 20.36 20.49 20.61 20.12 19.87 -35.75% 31.69 18.76
GFF Griffon Corporation 0.42% 134,903.00 11.77 11.84 11.65 11.83 11.89 11.96 11.70 11.58 -3.35% 12.24 7.54
GEO Geo Group Inc 0.66% 301,334.00 36.47 36.75 36.00 36.67 36.94 37.22 36.19 35.72 -6.81% 39.35 20.84
GCO Genesco Inc 0.55% 149,859.00 67.78 68.69 66.60 68.05 68.96 69.87 66.87 65.69 -9.18% 74.93 50.33
GBCI Glacier Bancorp Inc 0.77% 134,824.00 19.61 19.73 19.38 19.73 19.84 19.96 19.49 19.26 -2.13% 20.16 13.25
GB Greatbatch Inc 0.28% 91,798.00 31.86 32.15 31.47 31.96 32.25 32.54 31.57 31.18 -0.96% 32.27 20.34
FWRD Forward Air Corporation -0.89% 66,590.00 38.88 39.15 38.68 38.81 39.08 39.35 38.61 38.41 -2.14% 39.66 29.65
FUL H B Fuller Company 0.27% 111,846.00 40.27 40.46 39.88 40.46 40.66 40.85 40.08 39.69 -4.53% 42.38 28.11
FSS Federal Signal Corporation 0.23% 122,338.00 8.76 8.86 8.59 8.84 8.93 9.03 8.66 8.49 -1.78% 9.00 4.47
FSP Franklin Street Properties Cor... -0.50% 421,751.00 13.85 14.00 13.61 13.93 14.09 14.24 13.70 13.46 -8.78% 15.27 9.57
FRED Freds Inc 0.07% 111,208.00 15.23 15.31 15.12 15.25 15.34 15.42 15.15 15.04 -4.57% 15.98 12.30
FORR Forrester Research Inc -0.53% 55,237.00 35.53 35.70 35.38 35.50 35.68 35.85 35.36 35.21 -4.21% 37.06 20.60
FOR Forestar Group Inc 0.47% 175,963.00 23.12 23.31 22.74 23.30 23.50 23.69 22.93 22.55 -7.25% 25.12 11.13
FNGN Financial Engines Inc -0.14% 333,649.00 42.18 42.56 41.63 42.34 42.73 43.11 41.80 41.25 -4.49% 44.33 18.10
FNB Fnb Corporation 1.20% 350,595.00 11.68 11.76 11.52 11.76 11.84 11.92 11.60 11.44 -2.97% 12.12 9.89
FMBI First Midwest Bancorp Inc 0.75% 130,015.00 13.30 13.44 13.05 13.41 13.55 13.69 13.16 12.91 -3.32% 13.87 9.42
FIX Comfort Systems Usa Inc -0.07% 61,346.00 13.55 13.65 13.43 13.58 13.67 13.77 13.45 13.33 -4.84% 14.27 8.81
FIRE Sourcefire Inc -1.24% 298,010.00 53.92 54.69 52.98 54.08 54.86 55.63 53.15 52.21 -9.09% 59.49 39.50
FINL The Finish Line Inc - Class A -1.67% 684,649.00 21.11 21.33 20.77 21.22 21.45 21.67 20.89 20.55 -14.78% 24.90 16.87
FFIN First Financial Bankshares Inc 0.86% 30,778.00 54.83 55.35 53.99 55.14 55.67 56.19 54.31 53.47 -2.8% 56.73 30.50
FFBC First Financial Bancorp 1.02% 121,976.00 15.74 15.84 15.55 15.83 15.93 16.03 15.64 15.45 -12.06% 18.00 13.87
FEIC Fei Company 0.20% 77,251.00 70.81 71.21 70.13 71.08 71.49 71.89 70.41 69.73 -3.24% 73.46 42.18
FCFS First Cash Financial Services ... 0.09% 86,968.00 53.74 54.43 52.71 54.09 54.77 55.46 53.05 52.02 -7.95% 58.76 34.78
FCF First Commonwealth Financial C... 0.69% 281,707.00 7.30 7.34 7.23 7.34 7.37 7.41 7.26 7.19 -5.17% 7.74 5.66
FBP First Bancorp -0.17% 122,810.00 5.96 6.00 5.90 5.99 6.02 6.06 5.92 5.86 -6.41% 6.40 3.20
FARO Faro Technologies Inc 0.14% 212,603.00 36.60 36.81 36.28 36.70 36.92 37.13 36.39 36.07 -24.86% 48.84 31.10
EZPW Ezcorp Inc - Class A Non-votin... 0.32% 210,417.00 18.68 18.96 18.22 18.87 19.14 19.42 18.40 17.94 -25.8% 25.43 16.57
EXR Extra Space Storage Inc 0.14% 450,533.00 43.22 43.53 42.68 43.44 43.76 44.07 42.91 42.37 -4.08% 45.29 27.55
EXPO Exponent Inc -0.27% 21,092.00 55.97 56.46 55.51 55.94 56.43 56.92 55.48 55.02 -5.06% 58.92 45.94
EXP Eagle Materials Inc 0.47% 403,124.00 74.71 75.52 73.38 75.24 76.04 76.85 73.90 72.57 -3.34% 77.84 29.64
EXAR Exar Corporation 1.24% 58,520.00 11.33 11.42 11.16 11.41 11.50 11.59 11.24 11.07 -4.68% 11.97 7.26
ETH Ethan Allen Interiors Inc 0.74% 117,031.00 31.34 31.53 31.02 31.47 31.66 31.85 31.15 30.83 -5.67% 33.36 18.00
ESIO Electro Scientific Industries ... -0.88% 91,323.00 11.27 11.33 11.22 11.25 11.32 11.38 11.21 11.16 -19.06% 13.90 9.28
ESE Esco Technologies Inc 0.44% 70,339.00 32.11 32.42 31.64 32.26 32.58 32.89 31.80 31.33 -23.95% 42.42 31.64
EPR Entertainment Properties Trust -2.21% 472,951.00 56.58 57.75 55.46 56.54 57.70 58.87 55.41 54.29 -7.58% 61.18 40.04
EPIQ Epiq Systems Inc 1.71% 66,862.00 11.81 11.94 11.59 11.91 12.03 12.16 11.68 11.46 -17.29% 14.40 10.21
EPAY Bottomline Technologies Inc -0.48% 65,125.00 26.91 27.14 26.57 27.03 27.25 27.48 26.68 26.34 -9.36% 29.82 16.96
ENZ Enzo Biochem Inc -0.45% 49,230.00 2.27 2.34 2.23 2.23 2.31 2.38 2.20 2.16 -29.43% 3.16 1.33
ENTR Entropic Communications Inc -0.47% 365,779.00 4.20 4.26 4.14 4.21 4.26 4.32 4.14 4.08 -36.6% 6.64 3.44
ENSG The Ensign Group Inc 1.13% 21,517.00 36.45 36.71 36.00 36.63 36.90 37.16 36.19 35.74 -0.97% 36.99 24.42
EME Emcor Group Inc -0.58% 144,229.00 39.43 39.78 38.90 39.61 39.96 40.31 39.08 38.55 -7.21% 42.69 25.32
ELY Callaway Golf Company 7.09% 1.25M 6.64 6.82 6.30 6.80 6.98 7.16 6.46 6.12 -6.85% 7.30 5.20
EIG Employers Holdings Inc 1.33% 54,618.00 24.97 25.23 24.62 25.07 25.32 25.58 24.71 24.36 -3.28% 25.92 16.50
EHTH Ehealth Inc -2.77% 191,368.00 24.48 25.05 24.13 24.26 24.83 25.40 23.91 23.56 -13.88% 28.17 14.78
EGP Eastgroup Properties Inc -1.17% 220,062.00 62.62 63.13 62.17 62.55 63.07 63.58 62.11 61.66 -6.63% 66.99 46.75
EE El Paso Electric Company -0.87% 106,170.00 36.30 36.52 36.12 36.26 36.48 36.70 36.08 35.90 -6.81% 38.91 29.73
ECPG Encore Capital Group Inc 2.01% 177,731.00 33.70 34.12 32.97 34.00 34.43 34.85 33.28 32.55 -0.35% 34.12 23.54
EBS Emergent Biosolutions Inc -0.70% 71,883.00 14.11 14.24 13.94 14.16 14.28 14.41 13.98 13.81 -16.66% 16.99 12.50
EBIX Ebix Inc 0.20% 333,363.00 19.79 19.83 19.72 19.81 19.86 19.90 19.75 19.68 -20.44% 24.90 12.08
DY Dycom Industries Inc 0.31% 116,545.00 22.26 22.48 22.01 22.30 22.51 22.73 22.04 21.79 -5.71% 23.65 13.04
DW Drew Industries Incorporated -0.22% 77,155.00 37.01 37.12 36.80 37.12 37.22 37.33 36.90 36.69 -4.38% 38.82 25.00
DTSI Dts Inc 9.06% 140,658.00 20.03 20.81 18.70 20.58 21.36 22.14 19.25 17.92 -28.62% 28.83 13.90
DSPG Dsp Group Inc -0.24% 17,684.00 8.13 8.22 8.02 8.15 8.24 8.33 8.04 7.93 -6.96% 8.76 5.05
DRH Diamondrock Hospitality Compan... 0.63% 1.04M 9.47 9.54 9.36 9.51 9.58 9.65 9.40 9.29 -10.28% 10.60 8.11
DMND Diamond Foods Inc -2.16% 118,969.00 16.41 16.72 16.23 16.29 16.59 16.90 16.10 15.92 -28.05% 22.64 12.85
DM Dolan Company -2.48% 267,036.00 1.58 1.63 1.53 1.57 1.63 1.68 1.53 1.48 -80.88% 8.21 1.53
DIOD Diodes Incorporated 0.60% 138,860.00 23.14 23.37 22.75 23.29 23.53 23.76 22.91 22.52 -6.39% 24.88 12.95
DIN Dineequity Inc 0.14% 68,630.00 70.79 71.24 70.09 71.04 71.49 71.94 70.34 69.64 -9.38% 78.39 41.49
DGIT Dg Fastchannel Inc -1.39% 230,426.00 7.11 7.20 7.01 7.11 7.21 7.30 7.02 6.92 -46.14% 13.20 5.78
DGII Digi International Inc 3.01% 38,913.00 9.78 9.95 9.45 9.93 10.11 10.28 9.61 9.28 -11.89% 11.27 8.30
DEL Deltic Timber Corporation 1.17% 24,611.00 66.47 67.10 65.60 66.72 67.34 67.97 65.84 64.97 -9.8% 73.97 53.47
DCOM Dime Community Bancshares Inc 0.48% 62,259.00 14.50 14.54 14.42 14.54 14.58 14.62 14.46 14.38 -2.94% 14.98 12.56
DAR Darling International Inc 0.42% 506,169.00 19.18 19.32 18.94 19.29 19.42 19.56 19.04 18.80 -4.03% 20.10 13.71
DAKT Daktronics Inc -0.74% 71,101.00 10.78 10.86 10.70 10.78 10.86 10.94 10.70 10.62 -13.55% 12.47 6.32
CYMI Cymer Inc 1.22% 278,946.00 112.85 113.66 111.57 113.31 114.13 114.94 112.04 110.76 -0.31% 113.66 46.18
CYBX Cyberonics Inc 0.44% 276,849.00 47.56 47.92 47.03 47.73 48.09 48.45 47.20 46.67 -15.86% 56.73 37.11
CWTR Coldwater Creek Inc -1.32% 10,079.00 3.72 3.76 3.66 3.73 3.78 3.82 3.68 3.62 -36.24% 5.85 1.79
CW Curtiss-wright Corporation 0.31% 51,116.00 35.69 35.87 35.38 35.83 36.00 36.18 35.51 35.20 -3.63% 37.18 28.55
CVLT Commvault Systems Inc -2.05% 536,321.00 68.97 70.59 67.18 69.15 70.76 72.38 67.35 65.56 -21.55% 88.14 38.51
CVGW Calavo Growers Inc 0.42% 25,512.00 31.17 31.55 30.75 31.20 31.59 31.97 30.79 30.37 -1.11% 31.55 21.63
CUB Cubic Corporation 0.52% 170,445.00 47.83 48.07 47.40 48.01 48.26 48.50 47.59 47.16 -8.6% 52.53 40.61
CTS Cts Corporation 2.89% 37,259.00 11.62 11.77 11.35 11.75 11.89 12.04 11.47 11.20 -2.08% 12.00 7.68
CSTR Coinstar Inc -2.86% 466,039.00 55.52 56.63 54.82 55.10 56.22 57.33 54.41 53.71 -23.28% 71.82 40.50
CSH Cash America International Inc 0.58% 81,844.00 46.34 46.78 45.60 46.65 47.08 47.52 45.90 45.16 -13.8% 54.12 34.21
CSGS Csg Systems International Inc -0.38% 57,584.00 20.64 20.85 20.31 20.75 20.97 21.18 20.43 20.10 -11.06% 23.33 16.03
CRY Cryolife Inc -1.42% 65,691.00 6.24 6.30 6.18 6.25 6.30 6.36 6.18 6.12 -14.03% 7.27 4.19
CRVL Corvel Corp -0.20% 22,306.00 49.15 49.71 48.68 49.05 49.62 50.18 48.59 48.12 -4.5% 51.36 40.31
CRUS Cirrus Logic Inc -2.25% 9.71M 17.44 18.04 16.93 17.36 17.95 18.55 16.84 16.33 -61.84% 45.49 16.93
CROX Crocs Inc -0.59% 738,187.00 16.68 16.83 16.50 16.72 16.86 17.01 16.53 16.35 -10.11% 18.60 12.00
CRI Carters Inc 0.44% 651,792.00 69.91 70.36 69.16 70.20 70.66 71.11 69.46 68.71 -2.36% 71.90 48.67
CPSI Computer Programs And Systems ... 0.95% 71,352.00 51.65 52.08 50.86 52.02 52.44 52.87 51.22 50.43 -12.08% 59.17 44.95
CPLA Capella Education Company 1.82% 37,738.00 43.78 44.25 42.93 44.15 44.63 45.10 43.31 42.46 -3.9% 45.94 25.81
COLB Columbia Banking System Inc 0.65% 127,959.00 21.59 21.76 21.26 21.76 21.92 22.09 21.42 21.09 -2.03% 22.21 16.18
COHU Cohu Inc 0.35% 46,483.00 11.21 11.42 10.88 11.32 11.54 11.75 11.00 10.67 -1.57% 11.50 7.96
COCO Corinthian Colleges Inc 8.59% 1.73M 2.72 2.86 2.53 2.78 2.91 3.05 2.58 2.39 -19.19% 3.44 1.74
CNMD Conmed Corporation 1.49% 216,445.00 33.79 34.06 33.26 34.04 34.32 34.59 33.52 32.99 -1.28% 34.48 24.78
CNC Centene Corporation -2.49% 345,120.00 49.88 50.34 49.25 50.06 50.51 50.97 49.42 48.79 -4.83% 52.60 24.26
CMTL Comtech Telecommunications Cor... 0.95% 101,845.00 26.44 26.81 26.01 26.50 26.87 27.24 26.07 25.64 -14.65% 31.05 22.33
CMN Cantel Medical Corp 0.68% 25,850.00 34.02 34.34 33.60 34.12 34.44 34.76 33.70 33.28 -5.12% 35.96 21.01
CLW Clearwater Paper Corporation 0.92% 35,788.00 47.07 47.38 46.52 47.31 47.62 47.93 46.76 46.21 -10.75% 53.01 30.50
CLP Colonial Properties Trust -0.93% 985,095.00 23.47 23.74 23.27 23.40 23.67 23.94 23.20 23.00 -6.25% 24.96 19.66
CLMS Calamos Asset Management Inc -... -0.09% 85,537.00 10.65 10.72 10.56 10.68 10.74 10.81 10.58 10.49 -12.89% 12.26 9.24
CLC Clarcor Inc -1.55% 167,115.00 53.99 54.48 53.57 53.93 54.41 54.90 53.50 53.08 -3.42% 55.84 42.75
CKP Checkpoint Systms Inc 0.41% 139,217.00 12.36 12.44 12.24 12.39 12.48 12.56 12.28 12.16 -11.18% 13.95 6.69
CKH Seacor Holdings Inc -0.04% 67,072.00 77.46 77.89 76.80 77.70 78.12 78.55 77.03 76.37 -17.77% 94.49 67.76
CIR Circor International Inc 0.00% 32,600.00 50.14 50.46 49.75 50.22 50.53 50.85 49.82 49.43 -3.2% 51.88 27.85
CHG Ch Energy Group Inc -0.05% 20,168.00 64.57 64.73 64.41 64.57 64.73 64.89 64.41 64.25 -2.15% 65.99 63.90
CHE Chemed Corp 0.80% 216,858.00 67.97 68.65 67.00 68.27 68.94 69.62 67.29 66.32 -16.74% 82.00 54.06
CHCO City Holding Company 1.24% 20,391.00 39.79 40.10 39.33 39.95 40.25 40.56 39.48 39.02 -2.96% 41.17 30.70
CGX Consolidated Graphics Inc 1.98% 23,460.00 47.30 48.39 46.03 47.48 48.57 49.66 46.21 44.94 -1.88% 48.39 21.76
CGNX Cognex Corporation 0.96% 167,517.00 43.69 44.10 42.93 44.05 44.45 44.86 43.28 42.52 -5% 46.37 29.24
CEVA Ceva Inc -1.10% 125,901.00 16.27 16.49 16.12 16.20 16.42 16.64 16.05 15.90 -15.01% 19.06 12.96
CENX Century Aluminum Company -2.38% 1.09M 9.93 10.10 9.82 9.86 10.04 10.21 9.76 9.65 -6.98% 10.60 5.52
CENTA Central Garden & Pet Company -... -1.08% 209,620.00 7.39 7.49 7.32 7.36 7.46 7.56 7.29 7.22 -44.54% 13.27 7.31
CEC Cec Entertainment Inc -0.18% 33,258.00 39.26 39.60 39.00 39.18 39.52 39.86 38.92 38.66 -2.27% 40.09 28.23
CDR Cedar Shopping Centers Inc New 0.64% 223,876.00 6.27 6.33 6.17 6.31 6.37 6.43 6.21 6.11 -7.61% 6.83 4.53
CDI Cdi Corporation -0.73% 28,503.00 13.62 13.76 13.50 13.60 13.74 13.88 13.48 13.36 -24.44% 18.00 13.35
CCRN Cross Country Healthcare Inc 0.96% 51,270.00 5.22 5.30 5.12 5.25 5.32 5.40 5.14 5.04 -15.73% 6.23 3.80
CCMP Cabot Microelectronics Corpora... -0.64% 83,366.00 35.64 36.08 35.23 35.61 36.05 36.49 35.20 34.79 -5.79% 37.80 27.69
CCC Calgon Carbon Corporation -0.06% 326,888.00 17.83 18.03 17.56 17.91 18.10 18.30 17.63 17.36 -4.28% 18.71 11.54
CBU Community Bank System Inc 1.10% 109,960.00 29.27 29.46 28.92 29.44 29.62 29.81 29.08 28.73 -2.16% 30.09 25.38
CBST Cubist Pharmaceuticals Inc -0.96% 633,786.00 55.10 55.64 54.16 55.49 56.04 56.58 54.56 53.62 -1.86% 56.54 36.73
CBRL Cracker Barrel Old Country Sto... 0.06% 42,418.00 86.67 87.02 86.02 86.97 87.32 87.67 86.32 85.67 -0.96% 87.81 57.99
CBR Ciber Inc -0.48% 127,033.00 4.14 4.17 4.10 4.16 4.18 4.21 4.11 4.07 -16.63% 4.99 2.70
CBM Cambrex Corporation 0.80% 59,724.00 12.57 12.63 12.44 12.63 12.70 12.76 12.51 12.38 -11.86% 14.33 6.97
CBK Christopher & Banks Corporatio... -1.47% 136,177.00 7.40 7.47 7.35 7.37 7.45 7.52 7.33 7.28 -6.94% 7.92 1.01
CBEY Cbeyond Inc 0.80% 57,209.00 8.75 8.82 8.61 8.81 8.89 8.96 8.68 8.54 -13.54% 10.19 5.62
CBB Cincinnati Bell Inc -0.28% 1.10M 3.58 3.62 3.54 3.58 3.62 3.66 3.54 3.50 -39.22% 5.89 2.84
CATO Cato Corporation Class A 1.64% 156,315.00 25.24 25.61 24.70 25.40 25.78 26.15 24.87 24.33 -21.41% 32.32 22.16
CATM Cardtronics Inc 0.21% 115,924.00 28.55 28.80 28.10 28.75 29.00 29.25 28.30 27.85 -8.61% 31.46 22.20
CASY Caseys General Stores Inc 0.75% 169,997.00 61.70 62.21 61.00 61.90 62.40 62.91 61.19 60.49 -2.49% 63.48 46.15
CAS Castle (am) & Co -1.88% 108,403.00 17.84 18.04 17.74 17.75 17.94 18.14 17.64 17.54 -5.28% 18.74 6.99
CALM Cal-maine Foods Inc 0.90% 33,946.00 44.55 44.85 44.14 44.65 44.96 45.26 44.25 43.84 -6.32% 47.66 34.44
CACI Caci International Inc Class A -0.31% 314,234.00 63.24 63.47 62.81 63.45 63.67 63.90 63.01 62.58 -2.53% 65.10 41.29
CAB Cabelas Inc Class A 0.44% 600,451.00 67.64 68.52 66.39 68.02 68.89 69.77 66.76 65.51 -6.23% 72.54 33.10
BYD Boyd Gaming Corporation -1.18% 917,280.00 12.51 12.66 12.28 12.60 12.74 12.89 12.36 12.13 -13.1% 14.50 4.75
BWS Brown Shoe Company Inc -0.39% 247,868.00 17.87 18.09 17.60 17.91 18.14 18.36 17.65 17.38 -8.81% 19.64 11.03
BWLD Buffalo Wild Wings Inc -0.72% 221,276.00 94.49 94.93 94.00 94.53 94.98 95.42 94.05 93.56 -3.04% 97.49 68.71
BTH Blyth Inc New -0.83% 148,182.00 14.27 14.41 14.14 14.27 14.40 14.54 14.13 14.00 -69.08% 46.15 12.66
BRS Bristow Group Inc -1.07% 133,865.00 65.12 65.41 64.61 65.35 65.63 65.92 64.83 64.32 -5.36% 69.05 37.92
BRLI Bio-reference Laboratories Inc -1.47% 279,030.00 30.86 31.36 30.48 30.75 31.24 31.74 30.36 29.98 -6.42% 32.86 18.29
BRKS Brooks Automation Inc 0.48% 274,837.00 10.33 10.44 10.18 10.36 10.48 10.59 10.22 10.07 -1.33% 10.50 7.00
BRKL Brookline Bancorp Inc 0.58% 228,136.00 8.57 8.61 8.49 8.60 8.65 8.69 8.53 8.45 -8.99% 9.45 7.54
BRC Brady Corporation 0.03% 109,371.00 32.91 33.04 32.69 33.01 33.13 33.26 32.78 32.56 -9.44% 36.45 24.72
BPFH Boston Private Financial Holdi... 2.42% 706,221.00 10.08 10.29 9.81 10.15 10.35 10.56 9.87 9.60 -1.36% 10.29 7.65
BMR Biomed Realty Trust 0.05% 1.02M 22.08 22.20 21.85 22.20 22.31 22.43 21.96 21.73 -4.02% 23.13 17.52
BMI Badger Meter Inc -0.27% 31,208.00 43.69 43.99 43.18 43.89 44.20 44.50 43.39 42.88 -19.14% 54.28 32.29
BLKB Blackbaud Inc -0.65% 87,520.00 29.17 29.48 28.82 29.22 29.52 29.83 28.86 28.51 -6.68% 31.31 20.99
BKMU Bank Mutual Corporation 2.00% 108,340.00 5.44 5.61 5.11 5.61 5.77 5.94 5.27 4.94 -5.71% 5.95 3.36
BKI Buckeye Technologies Inc 0.03% 771,086.00 37.46 37.48 37.42 37.48 37.50 37.52 37.44 37.40 -1.19% 37.93 23.52
BKE Buckle Inc -2.47% 458,004.00 54.29 55.03 53.79 54.05 54.79 55.53 53.55 53.05 -5.54% 57.22 36.33
BJRI Bjs Restaurants Inc -2.53% 324,638.00 37.26 37.89 36.86 37.03 37.66 38.29 36.63 36.23 -19.52% 46.01 28.94
BHE Benchmark Electronics Inc -0.10% 185,905.00 19.06 19.15 18.91 19.12 19.21 19.30 18.97 18.82 -3.97% 19.91 12.54
BH Biglari Holdings Inc -0.87% 4,600.00 400.59 403.89 398.13 399.76 403.05 406.35 397.29 394.83 -2% 407.90 326.55
BGS B&g Foods Inc B&g Foods Inc -0.03% 154,051.00 29.84 30.00 29.66 29.85 30.02 30.18 29.68 29.50 -9.93% 33.14 22.29
BGG Briggs & Stratton Corporation -0.99% 257,862.00 22.91 23.14 22.56 23.02 23.26 23.49 22.68 22.33 -9.8% 25.52 16.20
BGFV Big 5 Sporting Goods Corporati... 0.54% 142,445.00 20.46 20.65 20.11 20.61 20.81 21.00 20.27 19.92 -8.4% 22.50 6.12
BFS Saul Centers Inc 0.31% 9,359.00 45.46 45.66 45.15 45.58 45.77 45.97 45.26 44.95 -5.87% 48.42 37.83
BELFB Bel Fuse Inc - Class B 0.65% 23,286.00 15.53 15.63 15.40 15.57 15.66 15.76 15.43 15.30 -23.11% 20.25 14.05
BDC Belden Inc -0.37% 159,773.00 53.27 53.62 52.75 53.44 53.79 54.14 52.92 52.40 -4.04% 55.69 29.65
BCPC Balchem Corporation 1.47% 69,052.00 46.23 46.79 45.50 46.39 46.96 47.52 45.67 44.94 -3.97% 48.31 28.25
BC Brunswick Corporation -2.88% 728,778.00 33.49 34.00 33.12 33.34 33.86 34.37 32.98 32.61 -10.78% 37.37 19.35
BBOX Black Box Corporation 0.89% 60,816.00 26.02 26.38 25.54 26.13 26.50 26.86 25.66 25.18 -9.49% 28.87 19.31
BAS Basic Energy Services Inc 0.15% 321,749.00 13.65 13.81 13.45 13.69 13.85 14.01 13.49 13.29 -17.53% 16.60 8.52
BABY Natus Medical Incorporated 1.22% 91,425.00 13.92 14.15 13.47 14.14 14.37 14.60 13.69 13.24 -6.85% 15.18 9.65
B Barnes Group Inc 0.64% 215,581.00 30.02 30.31 29.65 30.11 30.39 30.68 29.73 29.36 -2.65% 30.93 19.71
AZZ Azz Incorporated 0.17% 102,465.00 41.71 42.14 41.00 41.98 42.42 42.85 41.28 40.57 -14.5% 49.10 24.88
AXE Anixter International Inc 0.21% 186,296.00 75.53 76.15 74.71 75.72 76.35 76.97 74.91 74.09 -1.46% 76.84 47.98
AWR American States Water Company 1.29% 133,869.00 54.10 54.43 53.53 54.33 54.67 55.00 53.77 53.20 -6% 57.80 36.20
AVID Avid Technology Inc 1.49% 21,624.00 6.77 6.84 6.65 6.81 6.89 6.96 6.70 6.58 -32.17% 10.04 5.85
AVD American Vanguard Corporation -0.93% 86,601.00 30.84 31.03 30.64 30.85 31.04 31.23 30.65 30.45 -17.76% 37.51 23.00
AVAV Aerovironment Inc 1.59% 90,033.00 20.28 20.43 20.00 20.42 20.56 20.71 20.13 19.85 -26.6% 27.82 16.98
AVA Avista Corporation -1.12% 245,610.00 27.49 27.69 27.35 27.44 27.63 27.83 27.29 27.15 -6.22% 29.26 22.78
ATU Actuant Corporation -0.29% 397,096.00 33.68 33.97 33.22 33.86 34.14 34.43 33.39 32.93 -2.17% 34.61 24.23
ATNI Atlantic Tele-network Inc -0.10% 24,840.00 50.21 50.50 49.64 50.49 50.78 51.07 49.92 49.35 -2.64% 51.86 31.29
ATMI Atmi Inc 0.00% 32,787.00 23.29 23.42 23.10 23.36 23.48 23.61 23.16 22.97 -2.46% 23.95 17.59
ASTE Astec Industries Inc -0.40% 39,585.00 34.27 34.61 33.64 34.57 34.90 35.24 33.93 33.30 -6.54% 36.99 26.09
ASGN On Assignment Inc -0.49% 162,882.00 26.46 26.70 26.05 26.62 26.87 27.11 26.22 25.81 -1.08% 26.91 14.48
ASEI American Science And Engineeri... -0.28% 18,977.00 59.65 60.29 59.03 59.63 60.27 60.91 59.01 58.39 -14.81% 70.00 46.90
ARRS Arris Group Inc 2.91% 1.67M 15.36 15.57 14.97 15.54 15.75 15.96 15.15 14.76 -13.57% 17.98 11.80
ARQL Arqule Inc -0.73% 129,797.00 2.73 2.77 2.70 2.73 2.76 2.80 2.69 2.66 -60.89% 6.98 1.98
AREX Approach Resources Inc 0.08% 412,887.00 26.11 26.39 25.60 26.35 26.62 26.90 25.83 25.32 -24.37% 34.84 22.24
ARB Arbitron Inc 0.09% 562,243.00 46.79 46.86 46.73 46.79 46.85 46.92 46.72 46.66 -0.87% 47.20 32.34
APOG Apogee Enterprises Inc -0.11% 109,358.00 27.01 27.33 26.46 27.23 27.56 27.88 26.69 26.14 -10.01% 30.26 14.14
APEI American Public Education Inc 0.73% 70,913.00 38.49 38.86 37.91 38.69 39.07 39.44 38.12 37.54 -8.25% 42.17 24.88
AOS Ao Smith Corporation -0.10% 280,642.00 38.69 38.93 38.24 38.89 39.14 39.38 38.45 38.00 -3.64% 40.36 21.85
AOI Alliance One International Inc 0.00% 128,311.00 3.64 3.67 3.60 3.65 3.68 3.71 3.61 3.57 -11.62% 4.13 2.62
ANDE The Andersons Inc 0.45% 53,603.00 53.39 53.78 52.99 53.40 53.79 54.18 53.00 52.60 -4.49% 55.91 35.16
AMSG Amsurg Corp -0.22% 113,127.00 35.89 36.10 35.61 35.96 36.17 36.38 35.68 35.40 -1.43% 36.48 25.00
AMSF Amerisafe Inc 0.52% 26,572.00 32.86 33.11 32.37 33.10 33.35 33.60 32.61 32.12 -8.44% 36.15 22.00
AMED Amedisys Inc 6.21% 455,541.00 11.90 12.23 11.33 12.14 12.47 12.80 11.57 11.00 -23.89% 15.95 8.81
ALOG Analogic Corporation -0.35% 37,384.00 79.92 80.41 79.39 79.97 80.45 80.94 79.43 78.90 -5.6% 84.71 59.22
ALGT Allegiant Travel Company 0.77% 39,200.00 92.94 93.50 91.99 93.33 93.89 94.45 92.38 91.43 -2.55% 95.77 61.63
ALGN Align Technology Inc -0.76% 254,902.00 36.61 36.99 36.15 36.70 37.07 37.45 36.23 35.77 -7.84% 39.82 23.45
ALE Allete Inc -1.00% 74,349.00 48.78 49.10 48.49 48.74 49.07 49.39 48.46 48.17 -6.72% 52.25 37.73
AKR Acadia Realty Trust -0.98% 333,274.00 27.32 27.54 27.14 27.29 27.50 27.72 27.10 26.92 -6.92% 29.32 21.86
AIT Applied Industrial Technologie... -0.23% 51,942.00 47.02 47.37 46.55 47.15 47.49 47.84 46.67 46.20 -2.1% 48.16 34.44
AIRM Air Methods Corporation 1.32% 1.13M 37.47 38.47 36.34 37.59 38.60 39.60 36.47 35.34 -25.73% 50.61 28.17
AIR Aar Corp 2.23% 194,700.00 19.96 20.13 19.62 20.13 20.30 20.47 19.79 19.45 -1.52% 20.44 10.00
AIN Albany International Corporati... -0.78% 91,312.00 31.83 32.08 31.40 32.00 32.26 32.51 31.58 31.15 -2.88% 32.95 14.74
AHS Amn Healthcare Services Inc Am... -0.89% 154,538.00 13.44 13.64 13.24 13.43 13.64 13.84 13.24 13.04 -15.75% 15.94 5.45
AGYS Agilysys Inc -0.35% 30,067.00 11.28 11.33 11.20 11.30 11.36 11.41 11.23 11.15 -5.52% 11.96 6.81
AFFX Affymetrix Inc -0.27% 376,126.00 3.69 3.74 3.66 3.67 3.72 3.77 3.64 3.61 -33.27% 5.50 2.96
AFAM Almost Family Inc -0.36% 14,938.00 19.39 19.45 19.31 19.41 19.47 19.53 19.33 19.25 -19.09% 23.99 17.87
AEIS Advanced Energy Industries Inc -0.33% 290,127.00 18.00 18.18 17.74 18.09 18.26 18.44 17.82 17.56 -9.55% 20.00 10.80
ACO Amcol International Corporatio... 0.54% 33,618.00 31.43 31.71 31.04 31.54 31.82 32.10 31.15 30.76 -13.07% 36.28 26.56
ACAT Arctic Cat Inc 0.84% 57,765.00 46.81 47.23 46.18 47.03 47.44 47.86 46.39 45.76 -3.71% 48.84 31.42
ABM Abm Industries Incorporated 0.43% 93,915.00 23.38 23.51 23.13 23.50 23.63 23.76 23.25 23.00 -1.01% 23.74 17.85
ABFS Arkansas Best Corporation 0.23% 403,330.00 17.56 17.70 17.30 17.67 17.82 17.96 17.42 17.16 -8.02% 19.21 6.43
ABAX Abaxis Inc 0.28% 50,708.00 43.61 44.07 43.12 43.65 44.10 44.56 43.15 42.66 -11.73% 49.45 31.04
AAON Aaon Inc 1.30% 98,697.00 33.25 33.70 32.59 33.47 33.91 34.36 32.80 32.14 -0.68% 33.70 17.55
ADVERTISEMENT