You are seeing these quotes based on previous browsing related to sectors such as
| Name | Price | Change | Change % | High | Low | Volume |
|---|---|---|---|---|---|---|
| A A R Corp. | $62.01 | -$0.37 | -0.59% | $63.67 | $61.92 | 174,017 |
| A B M Industries Inc. | $50.71 | -$1.26 | -2.42% | $52.10 | $50.44 | 375,148 |
| Aaon Inc. | $122.32 | $2.31 | 1.92% | $122.45 | $119.25 | 749,998 |
| Acadia Rlty Trust | $23.41 | -$0.60 | -2.50% | $23.95 | $23.35 | 495,919 |
| Tessera Technologies Inc. | $14.27 | $0.30 | 2.15% | $14.45 | $13.95 | 316,475 |
| Advanced Energy Industries Inc. | $121.24 | $2.67 | 2.25% | $124.18 | $120.53 | 282,144 |
| Aegion Corp | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Gencorp Inc. | $57.99 | -$0.00 | 0.00% | $57.99 | $57.99 | 0 |
| Aerovironment Inc. | $163.73 | $2.72 | 1.69% | $164.00 | $160.52 | 331,210 |
| Agilysys Inc. | $130.15 | -$3.11 | -2.33% | $134.50 | $128.88 | 122,939 |
| Albany International Corp. Class A | $80.42 | -$0.67 | -0.83% | $81.97 | $79.37 | 238,639 |
| Align Technology Inc. | $218.88 | $10.62 | 5.10% | $221.96 | $212.54 | 913,585 |
| Allegiant Travel Company | $98.01 | $4.19 | 4.46% | $100.12 | $94.89 | 332,335 |
| Allete Inc. | $65.00 | -$0.06 | -0.09% | $65.11 | $64.77 | 348,502 |
| Amcol International Corp. | $45.74 | $0.00 | 0.00% | $45.74 | $45.74 | 0 |
| Amedisys Inc. | $91.68 | $0.51 | 0.56% | $92.00 | $91.00 | 260,616 |
| Amer St Water | $74.62 | -$1.79 | -2.34% | $76.07 | $74.35 | 141,877 |
| American Public Education Inc. | $21.02 | -$0.19 | -0.90% | $21.50 | $20.90 | 102,475 |
| American Vanguard | $4.66 | $0.02 | 0.43% | $4.81 | $4.65 | 161,733 |
| Amerigroup Corp. | $91.70 | $0.00 | 0.00% | $91.70 | $91.70 | 0 |
| Amerisafe Inc. | $49.81 | -$1.11 | -2.18% | $50.99 | $49.73 | 34,259 |
| AMN Healthcare Services Inc. | $25.54 | $0.08 | 0.31% | $26.61 | $25.37 | 469,219 |
| Andersons Inc. | $40.77 | $0.68 | 1.70% | $41.29 | $40.10 | 398,610 |
| Anixter International Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Apogee Enterprises Inc. | $71.13 | -$0.77 | -1.07% | $72.83 | $71.01 | 374,769 |
| Applied Idns Tech | $249.98 | $4.55 | 1.86% | $250.57 | $245.03 | 529,204 |
| Arbitron Inc. | $48.00 | $0.00 | 0.00% | $48.00 | $48.00 | 0 |
| ArcBest Corp | $96.70 | $2.56 | 2.72% | $98.45 | $94.50 | 250,763 |
| Exterran Holdings Inc. | $25.87 | -$0.14 | -0.54% | $26.52 | $25.69 | 938,317 |
| Exterran Partners | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Arqule Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| ARRIS Group Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Cryolife Inc. | $27.89 | -$0.04 | -0.14% | $28.42 | $27.80 | 172,196 |
| On Assignment Inc. | $85.27 | $0.22 | 0.26% | $87.00 | $85.03 | 230,384 |
| Astec Industries Inc. | $33.22 | -$0.07 | -0.21% | $34.19 | $33.13 | 96,730 |
| Atmi Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Atlantic Tele-Network Inc. | $16.53 | $0.09 | 0.55% | $16.85 | $16.04 | 97,268 |
| Blucora Inc | $25.99 | $0.00 | 0.00% | $25.99 | $25.99 | 0 |
| Avista Corp. | $35.25 | -$1.35 | -3.69% | $36.58 | $35.20 | 339,153 |
| Brooks Automation Inc. | $51.89 | $1.37 | 2.71% | $53.00 | $50.96 | 517,047 |
| Azz Inc. | $85.03 | -$0.12 | -0.14% | $86.90 | $84.28 | 119,598 |
| B&G Foods Holdings Corp. | $7.03 | -$0.07 | -0.99% | $7.25 | $6.98 | 1,012,763 |
| Badger Meter Inc. | $213.44 | $0.06 | 0.03% | $215.60 | $211.88 | 180,655 |
| Balchem Corp. | $157.16 | -$1.92 | -1.21% | $160.35 | $157.10 | 125,232 |
| Bank of the Ozarks | $44.08 | $0.10 | 0.23% | $45.12 | $43.94 | 1,333,520 |
| Barnes Group Inc. | $47.24 | $0.07 | 0.15% | $47.28 | $47.17 | 430,006 |
| Basic Energy Services Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Bel Fuse Inc. | $80.74 | -$0.43 | -0.53% | $83.83 | $80.66 | 38,618 |
| Belden Cdt Inc. | $116.03 | $0.57 | 0.49% | $118.54 | $115.69 | 168,666 |
| Benchmark Electronic | $46.36 | $0.14 | 0.30% | $46.97 | $46.13 | 128,782 |
| Big 5 Sporting Goods Corp. | $1.86 | $0.03 | 1.64% | $1.92 | $1.82 | 206,632 |
| Biglari Holdings Inc. | $248.36 | -$9.59 | -3.72% | $260.00 | $248.36 | 5,852 |
| Biomed Realty Trust | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| BJ's Restaurants Inc. | $36.65 | -$0.02 | -0.05% | $37.31 | $36.51 | 187,289 |
| Blackbaud Inc. | $75.21 | $0.80 | 1.08% | $75.29 | $73.95 | 161,252 |
| Blyth Inc. | $5.99 | $0.00 | 0.00% | $5.99 | $5.99 | 0 |
| Boston Beer Co Inc. | $287.70 | -$0.56 | -0.19% | $298.99 | $287.70 | 168,908 |
| Boston Private Financial Holdings Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Bottomline Technologies Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Brady Corp. Class A | $72.77 | -$0.83 | -1.13% | $74.32 | $72.77 | 177,380 |
| Briggs Stratton Dc | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Brightpoint Inc. | $1.00 | $0.00 | 0.00% | $1.00 | $1.00 | 0 |
| Bristow Group Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Brookline Bancorp Inc. | $11.74 | $0.01 | 0.09% | $11.96 | $11.69 | 760,240 |
| Brunswick Corp. | $66.32 | $1.74 | 2.70% | $67.44 | $65.00 | 789,473 |
| Buckeye Tech Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Buckle Inc. | $51.18 | -$0.48 | -0.93% | $52.79 | $51.00 | 409,388 |
| C T S Corp. | $52.24 | -$0.22 | -0.42% | $53.48 | $52.09 | 62,608 |
| Cabot Microelectronics Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| CACI International Inc. | $415.06 | -$5.03 | -1.20% | $424.91 | $412.96 | 165,723 |
| Cal-Maine Foods Inc. | $104.82 | -$2.79 | -2.59% | $108.16 | $103.60 | 435,130 |
| Calavo Growers Inc. | $23.89 | -$1.65 | -6.48% | $25.54 | $23.77 | 149,646 |
| Brown Shoe Co Inc. | $21.79 | -$0.04 | -0.18% | $22.49 | $21.75 | 402,210 |
| California Pizza Kitchen Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Cambrex Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Cantel Medical Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Carbo Ceramics Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Cardtronics Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Carter's Inc. | $55.08 | $0.72 | 1.32% | $56.89 | $54.97 | 607,911 |
| Cascade Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Casey's General Stores Inc. | $396.76 | -$1.17 | -0.29% | $402.59 | $395.34 | 241,695 |
| Cato Corp. Class A | $3.76 | -$0.06 | -1.57% | $3.97 | $3.72 | 104,665 |
| Cbeyond Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| CEC Entertainment | $53.98 | $0.00 | 0.00% | $53.98 | $53.98 | 0 |
| Cedar Realty Trust Inc | $29.00 | $0.00 | 0.00% | $29.00 | $29.00 | 0 |
| Centene Corp. | $62.68 | $1.21 | 1.97% | $63.76 | $61.63 | 3,045,485 |
| Central Garden Pet Co Cl A | $31.97 | -$0.54 | -1.66% | $32.84 | $31.89 | 199,153 |
| Century Aluminum Company | $18.68 | $1.39 | 8.04% | $18.99 | $17.78 | 1,691,161 |
| Ceradyne Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Ceva Inc. | $33.22 | $1.09 | 3.40% | $33.64 | $32.38 | 133,785 |
| Ch Energy Group Holdings | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Checkpoint Systms Sc | $10.14 | $0.00 | 0.00% | $10.14 | $10.14 | 0 |
| Chemed Corp. | $527.78 | -$7.50 | -1.40% | $538.30 | $526.70 | 39,878 |
| Children's Place Retail Stores Inc. | $10.69 | -$0.29 | -2.64% | $11.11 | $10.57 | 288,905 |
| Christopher | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Cincinnati Bell Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Circor International Inc. | $56.00 | $0.00 | 0.00% | $56.00 | $56.00 | 0 |
| City Holdings Company | $117.70 | -$1.12 | -0.94% | $120.26 | $117.45 | 51,200 |
| Clarcor Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Clearwater Paper Corp. | $29.30 | -$0.20 | -0.68% | $30.71 | $29.30 | 379,075 |
| Cognex Corp. | $36.63 | $0.38 | 1.05% | $37.41 | $36.49 | 903,509 |
| Ii-Vi Inc. | $42.59 | $0.00 | 0.00% | $42.59 | $42.59 | 0 |
| Cohu Inc. | $27.44 | $0.58 | 2.16% | $28.03 | $27.19 | 303,344 |
| Coldwater Creek Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Colonial Property Trust | $22.37 | $0.00 | 0.00% | $22.37 | $22.37 | 0 |
| Columbia Banking System Inc. | $27.41 | $0.30 | 1.11% | $28.10 | $27.27 | 1,519,832 |
| Comfort Systems Usa Inc. | $455.01 | $7.48 | 1.67% | $462.90 | $450.73 | 280,192 |
| Community Bank Systems Inc. | $61.56 | -$0.41 | -0.66% | $62.88 | $61.33 | 165,721 |
| Commvault Systems Inc. | $160.68 | $2.12 | 1.34% | $161.64 | $158.46 | 365,305 |
| Comtech Telecommunications Corp. | $4.48 | $0.28 | 6.67% | $4.88 | $4.33 | 1,552,431 |
| Cons Graphics Inc. | $64.84 | $0.00 | 0.00% | $64.84 | $64.84 | 0 |
| Contango Oil & Gas | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Corinthian Colleges Inc. | $34.21 | -$0.25 | -0.73% | $34.89 | $34.01 | 688,258 |
| NCI Building Systems Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Corvel Corp. | $108.57 | -$1.69 | -1.53% | $111.99 | $108.26 | 54,974 |
| Cracker Barrel Old Country Store Inc. | $59.22 | $3.15 | 5.63% | $59.82 | $56.28 | 767,341 |
| Crocs Inc. | $112.07 | $1.27 | 1.15% | $115.08 | $111.24 | 1,264,114 |
| Cross Country Healthcare Inc. | $18.20 | $0.02 | 0.11% | $18.30 | $18.15 | 807,792 |
| Csg Systems International Inc. | $51.24 | -$0.11 | -0.21% | $51.69 | $51.03 | 147,404 |
| Cubic Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Cubist Pharmaceuticals Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Curtiss Wright Corp. | $351.08 | $1.81 | 0.52% | $353.10 | $346.10 | 213,706 |
| Cyberonics Inc. | $69.95 | $0.00 | 0.00% | $70.25 | $68.66 | 4,082,242 |
| Daktronics Inc. | $16.65 | -$0.18 | -1.07% | $16.90 | $16.46 | 203,722 |
| Darling Ingredients Inc | $34.60 | -$0.14 | -0.40% | $35.48 | $34.28 | 1,296,155 |
| Dealertrack Technologies Inc. | $63.16 | $0.00 | 0.00% | $63.21 | $63.14 | 2,619,008 |
| Diamondrock Hosp Co | $8.94 | -$0.03 | -0.34% | $9.00 | $8.89 | 1,358,075 |
| Digi International Inc. | $29.63 | -$0.29 | -0.97% | $30.39 | $29.53 | 241,296 |
| DineEquity Inc. | $30.03 | -$0.30 | -0.99% | $31.16 | $29.91 | 455,972 |
| Diodes Inc. | $65.58 | $2.17 | 3.41% | $67.12 | $64.29 | 303,310 |
| Lawson Products Inc. | $34.19 | -$0.49 | -1.42% | $34.99 | $34.05 | 61,252 |
| Dolan Company | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Dsp Group Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Dycom Inds Inc. | $182.26 | $1.51 | 0.83% | $185.19 | $181.60 | 176,437 |
| E M C O R Group Inc. | $477.77 | $5.48 | 1.16% | $486.48 | $475.00 | 384,948 |
| Eagle Materials Inc. | $243.90 | -$3.35 | -1.35% | $249.62 | $243.17 | 302,178 |
| Eastgroup Properties | $158.76 | -$1.96 | -1.22% | $162.77 | $158.69 | 271,036 |
| Ebix Inc. | $1.16 | $0.00 | 0.00% | $1.16 | $1.16 | 0 |
| Edison Bros Stores Inc. | $10.27 | -$0.05 | -0.48% | $10.59 | $9.99 | 889,218 |
| Ehealth Inc. | $10.25 | $0.75 | 7.85% | $10.45 | $9.64 | 618,212 |
| El Paso Electric Co | $31.63 | $0.07 | 0.22% | $32.26 | $31.41 | 184,838 |
| Employers Holdings Inc. | $48.84 | -$1.14 | -2.28% | $50.01 | $48.78 | 71,335 |
| Encore Wire Corp. | $289.84 | $0.00 | 0.00% | $289.84 | $289.84 | 0 |
| Actuant Corp. | $41.21 | $0.27 | 0.66% | $41.56 | $40.56 | 270,091 |
| Enpro Industries Inc. | $169.81 | -$1.06 | -0.62% | $173.53 | $169.74 | 42,887 |
| Enzo Biochem Inc. | $0.72 | -$0.01 | -1.58% | $0.76 | $0.72 | 53,812 |
| EPR Properties | $44.70 | $0.14 | 0.31% | $44.88 | $44.22 | 671,915 |
| Esco Tech Inc. | $132.10 | -$0.85 | -0.64% | $135.50 | $131.82 | 71,715 |
| Esterline Tech Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Ethan Allen Interior | $28.11 | $0.14 | 0.50% | $28.41 | $27.95 | 130,486 |
| Exponent Inc. | $87.41 | -$1.50 | -1.69% | $89.63 | $87.19 | 345,924 |
| Extra Space Storage | $148.73 | -$2.48 | -1.64% | $151.16 | $148.43 | 710,433 |
| Ezcorp Inc. | $12.06 | -$0.02 | -0.17% | $12.28 | $12.05 | 180,588 |
| Faro Technologies Inc. | $26.54 | -$0.02 | -0.08% | $27.21 | $26.50 | 117,385 |
| Federal Signal Corp. | $93.45 | -$2.24 | -2.34% | $96.93 | $93.28 | 289,142 |
| Firepond Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| First Bancrp Holdings Co | $18.45 | -$0.16 | -0.86% | $18.91 | $18.41 | 792,551 |
| First Commonwlth Fin | $16.70 | -$0.04 | -0.24% | $17.05 | $16.63 | 553,144 |
| First Financial Bancorp. | $26.63 | -$0.10 | -0.37% | $27.10 | $26.55 | 354,648 |
| First Financial Bankshares Inc. | $36.05 | $0.03 | 0.08% | $36.87 | $35.90 | 499,641 |
| First Midwest Bancorp Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| First Cash Financial Services Inc. | $104.07 | $0.84 | 0.81% | $105.12 | $103.07 | 280,328 |
| Forestar Group Inc. | $25.52 | -$0.41 | -1.58% | $26.61 | $25.52 | 126,597 |
| Forrester Research Inc. | $15.26 | -$0.59 | -3.72% | $15.87 | $15.25 | 41,188 |
| Forward Air Corp. | $32.55 | -$0.82 | -2.46% | $34.39 | $32.07 | 812,599 |
| Franklin St Prop | $1.80 | -$0.02 | -1.09% | $1.86 | $1.79 | 108,955 |
| Fred's Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Fuller H B Co | $63.40 | $0.57 | 0.91% | $64.10 | $61.81 | 290,673 |
| General Communication Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Genesco Inc. | $42.94 | $0.33 | 0.77% | $43.33 | $41.44 | 155,664 |
| Gentiva Health Services Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Getty Rlty Holdings Co | $29.63 | -$0.33 | -1.10% | $30.14 | $29.61 | 223,817 |
| Gibraltar Industries Inc. | $58.96 | -$0.07 | -0.12% | $60.44 | $58.96 | 91,550 |
| Griffon Corp. | $72.25 | -$0.61 | -0.84% | $73.77 | $71.87 | 302,866 |
| Group 1 Automotive | $419.25 | $0.71 | 0.17% | $426.93 | $418.49 | 84,950 |
| Gulf Island Fabrication Inc. | $7.18 | $0.09 | 1.27% | $7.39 | $6.97 | 105,000 |
| Haemonetics Corp. | $78.72 | -$1.24 | -1.55% | $81.50 | $78.56 | 387,816 |
| Hain Celestial Group Inc. | $5.60 | -$0.59 | -9.53% | $6.32 | $5.57 | 1,456,980 |
| Hancock Holdings Company | $55.74 | $0.47 | 0.85% | $56.87 | $55.33 | 552,657 |
| Hanger Inc | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Hanmi Financial Corp. | $22.82 | $0.01 | 0.04% | $23.22 | $22.56 | 202,071 |
| Harmonic Inc. | $13.48 | -$0.05 | -0.37% | $13.68 | $13.45 | 576,065 |
| Haverty Furn Cos Sc | $22.21 | $0.25 | 1.14% | $22.52 | $21.95 | 63,815 |
| Healthcare Rlty Trust | $16.58 | $0.00 | 0.00% | $16.63 | $16.43 | 2,979,401 |
| Healthcare Services Group Inc. | $11.66 | -$0.09 | -0.77% | $11.90 | $11.62 | 194,030 |
| Healthstream Inc. | $31.89 | -$0.16 | -0.50% | $32.13 | $31.69 | 108,336 |
| Heartland Express Inc. | $11.06 | -$0.15 | -1.30% | $11.32 | $11.03 | 265,022 |
| Heartland Pymt Systems | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Heidrick & Struggles International Inc. | $44.16 | -$0.35 | -0.79% | $45.01 | $44.08 | 99,245 |
| Helen Of Troy Ltd. | $59.75 | $0.88 | 1.49% | $61.26 | $59.07 | 668,018 |
| HollyFrontier Corp | $34.61 | -$0.56 | -1.59% | $35.89 | $34.56 | 2,035,903 |
| Hi-Tech Pharmacal Co. Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Hibbett Sporting Goods Inc. | $87.49 | $0.00 | 0.00% | $87.50 | $87.48 | 1,059,843 |
| Hillenbrand Inc. | $31.12 | $0.28 | 0.91% | $31.79 | $30.96 | 230,581 |
| Hittite Microwave Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Hms Holdings Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Home Pptys Inc. | $75.24 | $0.00 | 0.00% | $75.24 | $75.24 | 0 |
| BBCN Bancorp Inc | $12.10 | $0.01 | 0.08% | $12.38 | $12.06 | 601,260 |
| Horace Mann Educator | $37.85 | -$1.21 | -3.10% | $39.04 | $37.79 | 86,153 |
| Hornbeck Offshr Srvs | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Hub Group Inc. | $44.31 | -$0.61 | -1.36% | $45.55 | $44.09 | 373,974 |
| Iconix Brand Group Inc. | $2.11 | -$0.05 | -2.27% | $2.22 | $2.10 | 4,278 |
| Icu Medical Inc. | $164.86 | $4.65 | 2.90% | $165.30 | $160.83 | 189,936 |
| Igate Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Independent Bank Corp. | $63.44 | -$0.48 | -0.75% | $64.98 | $63.30 | 185,058 |
| Infinity Property And Casualty Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Inland Real Estate | $10.61 | $0.00 | 0.00% | $10.61 | $10.61 | 0 |
| Input Output Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Novatel Wireless Inc. | $11.21 | $0.83 | 8.04% | $11.42 | $10.45 | 131,152 |
| Insight Enterprises Inc. | $152.50 | $3.11 | 2.08% | $155.76 | $150.10 | 356,979 |
| Insperity Inc | $77.02 | -$1.54 | -1.96% | $79.38 | $76.68 | 349,255 |
| Integra Lifesciences Holdings Corp. | $21.70 | -$1.47 | -6.34% | $23.44 | $21.45 | 855,718 |
| Interactive Brokers Group Inc. | $190.07 | $6.35 | 3.46% | $190.12 | $185.01 | 1,092,730 |
| Interactive Intelligence Group Inc | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Interface Inc. | $24.09 | -$0.10 | -0.41% | $24.61 | $24.03 | 230,845 |
| Intermec Inc. | $10.00 | $0.00 | 0.00% | $10.00 | $10.00 | 0 |
| Intevac Inc. | $3.48 | -$0.03 | -0.85% | $3.54 | $3.46 | 12,748 |
| Invacare Corp. | $0.66 | $0.00 | 0.00% | $0.66 | $0.66 | 0 |
| Investment Tec | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Ipc The Hospitalist Company Inc. | $80.17 | $0.00 | 0.00% | $80.17 | $80.17 | 0 |
| J & J Snack Foods Corp. | $147.89 | -$5.31 | -3.47% | $155.20 | $147.56 | 65,874 |
| Jack In The Box Inc. | $40.47 | -$0.01 | -0.02% | $41.80 | $40.30 | 796,890 |
| Jakks Pacific Inc. | $28.52 | $0.13 | 0.46% | $29.77 | $28.41 | 81,954 |
| John Bean Tech Corp. | $125.32 | $0.00 | 0.00% | $125.32 | $125.32 | 0 |
| Jda Software Group Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Jos. A. Bank Clothiers Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| K-Swiss Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Kaiser Aluminum Corp. | $70.25 | $0.02 | 0.03% | $72.46 | $70.21 | 70,016 |
| Kaman Corp Cl A | $45.99 | -$0.00 | 0.00% | $45.99 | $45.99 | 0 |
| Kaydon Corp. | $35.49 | $0.00 | 0.00% | $35.49 | $35.49 | 0 |
| Kelly Services Inc. | $14.18 | -$0.07 | -0.49% | $14.83 | $14.18 | 534,061 |
| Kid Brands Inc. | $0.36 | $0.00 | 0.00% | $0.36 | $0.36 | 0 |
| Kilroy Realty Corp. | $39.54 | -$1.10 | -2.71% | $40.74 | $39.53 | 462,880 |
| Kirkland's Inc. | $1.64 | -$0.02 | -1.20% | $1.77 | $1.62 | 274,416 |
| Kite Realty Group Trust | $24.49 | -$0.57 | -2.28% | $25.03 | $24.42 | 719,818 |
| Kopin Corp. | $1.54 | $0.07 | 4.76% | $1.60 | $1.47 | 2,602,662 |
| Koppers Holdings Inc. | $32.00 | $0.21 | 0.66% | $32.29 | $31.78 | 92,710 |
| Kulicke & Soffa Industries Inc. | $47.47 | $0.19 | 0.40% | $48.89 | $47.22 | 337,556 |
| L T C Prop Inc. | $33.46 | -$0.81 | -2.36% | $34.24 | $33.35 | 299,779 |
| La Z Boy Inc. | $44.19 | $0.59 | 1.36% | $44.51 | $43.53 | 194,966 |
| Laclede Group Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Lca-Vision Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Drew Industry Inc. | $104.75 | $0.42 | 0.40% | $106.31 | $103.78 | 204,028 |
| Lexington Corp. Pty Trust | $8.11 | $0.06 | 0.74% | $8.27 | $8.03 | 2,943,144 |
| Lhc Group | $169.81 | $0.00 | 0.00% | $169.81 | $169.81 | 0 |
| Sovran Storage | $133.10 | -$0.00 | 0.00% | $133.10 | $133.10 | 0 |
| Lindsay Corp. | $117.68 | -$0.64 | -0.54% | $120.07 | $116.74 | 68,826 |
| Liquidity Services Inc. | $32.58 | $0.32 | 0.99% | $32.66 | $32.13 | 132,611 |
| Lithia Motors Inc. | $344.23 | -$2.96 | -0.85% | $353.71 | $342.00 | 249,087 |
| Littelfuse Inc. | $240.96 | $2.13 | 0.89% | $246.95 | $240.02 | 107,492 |
| Live Nation Entertainment Inc. | $129.24 | -$0.22 | -0.17% | $130.63 | $129.11 | 1,122,212 |
| Lumber Liquidators Holdings Inc. | $0.84 | $0.00 | 0.00% | $0.84 | $0.84 | 0 |
| Logmein Inc | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Lsb Industries Inc. | $7.74 | $0.06 | 0.78% | $7.96 | $7.69 | 178,992 |
| Lufkin Industries Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Lydall Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| M I Homes Inc. | $130.28 | -$1.74 | -1.32% | $135.00 | $130.04 | 149,058 |
| Magellan Health Services Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Maidenform Brands | $23.50 | $0.00 | 0.00% | $23.50 | $23.50 | 0 |
| Manhattan Associates Inc. | $270.75 | -$1.48 | -0.54% | $281.00 | $263.86 | 256,790 |
| Marcus Corp. | $20.53 | -$0.70 | -3.30% | $21.16 | $20.45 | 156,566 |
| Marinemax Inc. | $27.96 | -$0.12 | -0.43% | $29.32 | $27.96 | 137,073 |
| Materion Corp | $96.75 | -$0.22 | -0.23% | $99.11 | $96.54 | 58,106 |
| Schweitzer Maudit | $10.85 | -$0.13 | -1.19% | $12.11 | $10.85 | 349,910 |
| Matrix Service Company | $12.99 | $0.44 | 3.51% | $13.23 | $12.53 | 165,859 |
| Maximus Inc. | $77.01 | -$0.45 | -0.58% | $79.30 | $76.81 | 754,660 |
| Meadowbrook Ins Group | $8.64 | $0.00 | 0.00% | $8.64 | $8.64 | 0 |
| Medicl Prop Trust | $3.99 | -$0.16 | -3.86% | $4.27 | $3.97 | 11,869,312 |
| Medifast Inc. | $16.61 | -$1.02 | -5.80% | $17.82 | $16.57 | 175,780 |
| Mercury Systems Inc | $42.87 | $0.21 | 0.49% | $43.16 | $42.40 | 274,872 |
| Meridian Bioscience Inc. | $33.97 | -$0.00 | 0.00% | $33.97 | $33.97 | 0 |
| Merit Medical Systems Inc. | $96.02 | $0.13 | 0.14% | $96.69 | $95.31 | 718,080 |
| Meritage Homes Corp. | $75.14 | -$0.57 | -0.75% | $77.27 | $74.94 | 737,286 |
| Methode Electronics Inc. | $12.40 | $0.11 | 0.89% | $12.69 | $12.23 | 355,414 |
| Micrel Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Microstrategy Inc. | $379.09 | $39.43 | 11.61% | $383.02 | $335.50 | 26,604,412 |
| Mid Amer Apt Commun | $149.71 | -$5.29 | -3.41% | $154.93 | $149.39 | 490,698 |
| Mks Instruments Inc. | $114.59 | $6.30 | 5.81% | $116.46 | $111.68 | 1,202,526 |
| Mobile Mini Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Molina Healthcare | $298.33 | $3.82 | 1.30% | $302.48 | $292.33 | 250,645 |
| Monarch Casino & Resort Inc. | $78.52 | $0.28 | 0.36% | $79.50 | $78.18 | 81,440 |
| Monolithic Power Systems Inc. | $631.10 | $11.23 | 1.81% | $645.25 | $628.03 | 785,856 |
| Monro Muffler Brake Inc. | $23.55 | -$0.68 | -2.81% | $24.62 | $23.25 | 707,717 |
| Movado Group Inc. | $19.82 | -$0.10 | -0.50% | $20.18 | $19.71 | 86,263 |
| Mts Systems Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Mueller Ind Inc. | $80.75 | $0.04 | 0.05% | $81.28 | $80.17 | 334,098 |
| Multimedia Games Holding Company Inc | $0.11 | $0.00 | 0.00% | $0.11 | $0.11 | 0 |
| Murphy Usa Inc | $500.96 | $1.73 | 0.35% | $505.44 | $498.29 | 160,408 |
| Mwi Veterinary Supply Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Myers Inds Inc. | $11.18 | $0.18 | 1.64% | $11.42 | $11.08 | 228,378 |
| Nash-Finch Company | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| National Finl Ptnrs | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| National Retail Properties Inc. | $39.55 | -$0.81 | -2.01% | $40.33 | $39.52 | 827,494 |
| Natl Presto Ind | $95.93 | -$0.10 | -0.10% | $96.50 | $95.31 | 42,691 |
| Navigant Consult Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Navigators Group Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Nbt Bancorp Inc. | $47.48 | -$0.37 | -0.77% | $48.48 | $47.32 | 172,662 |
| Neenah Paper Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Neogen Corp. | $12.73 | $0.48 | 3.92% | $12.85 | $12.27 | 2,000,260 |
| Netgear Inc. - Netgear Inc. | $27.45 | -$0.07 | -0.25% | $27.85 | $27.03 | 301,454 |
| Netscout Systems Inc. | $21.83 | $0.15 | 0.69% | $22.03 | $21.70 | 321,751 |
| New Jersey Resources Corp. | $45.66 | -$1.06 | -2.27% | $46.73 | $45.58 | 270,792 |
| Quality Systems Inc. | $23.94 | -$0.00 | 0.00% | $23.94 | $23.94 | 0 |
| Northwest Nat Gas | $38.67 | -$1.00 | -2.52% | $39.71 | $38.57 | 136,600 |
| Nutrisystem Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| O'Charley's Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Officemax Inc. | $15.30 | $0.00 | 0.00% | $15.30 | $15.30 | 0 |
| Oil States International Inc. | $5.22 | -$0.11 | -2.06% | $5.49 | $5.21 | 321,231 |
| Old Dominion Freight Line Inc. | $182.67 | $1.76 | 0.97% | $184.38 | $181.11 | 1,149,772 |
| Old National Bancorp | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Olympic Steel Inc. | $32.22 | -$0.06 | -0.19% | $33.85 | $32.22 | 58,134 |
| Om Group Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Omnicell Inc. | $44.71 | -$0.61 | -1.35% | $45.36 | $44.58 | 365,558 |
| Oplink Communications Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Orbital Sciences Corp. | $28.85 | $0.00 | 0.00% | $28.85 | $28.85 | 0 |
| Orion Marine Group Inc. | $7.74 | -$0.06 | -0.77% | $7.92 | $7.58 | 220,465 |
| Osi Systems Inc. | $164.02 | -$2.76 | -1.65% | $168.20 | $163.38 | 107,400 |
| Oxford Inds | $82.79 | $2.51 | 3.13% | $83.83 | $80.89 | 256,479 |
| Papa John's International Inc. | $42.45 | -$0.76 | -1.76% | $43.78 | $42.12 | 938,088 |
| Park Electrochemical | $14.30 | -$0.03 | -0.21% | $14.44 | $14.08 | 42,497 |
| Pc-Tel Inc. | $6.99 | $0.00 | 0.00% | $6.99 | $6.99 | 0 |
| PDC Energy Inc | $73.85 | $0.00 | 0.00% | $73.85 | $73.85 | 0 |
| Peets Coffee & Tea Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Penn Real Estate Trust | $2.39 | $0.00 | 0.00% | $2.39 | $2.39 | 0 |
| Penn Virginia Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Pep Boys Man Moe | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Perficient Inc. | $75.96 | $0.00 | 0.00% | $76.01 | $75.96 | 2,994,175 |
| Pericom Semiconductor Corp. | $17.74 | $0.00 | 0.00% | $17.74 | $17.74 | 0 |
| Petmed Express Inc. | $4.74 | -$0.05 | -1.05% | $4.89 | $4.72 | 200,861 |
| Petroquest Energy | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Pinnacle Financial Partners Inc. | $115.38 | -$0.04 | -0.03% | $118.44 | $114.90 | 548,981 |
| Piper Jaffray Cos | $297.08 | -$3.93 | -1.30% | $300.24 | $293.09 | 103,759 |
| Plexus Corp. | $157.71 | -$0.20 | -0.13% | $160.56 | $156.79 | 144,617 |
| Polyone Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Powell Industries Inc. | $250.63 | $4.73 | 1.92% | $262.24 | $248.54 | 323,937 |
| Power Integrations | $63.33 | $1.59 | 2.58% | $65.17 | $62.86 | 299,080 |
| Portfolio Recovery Associates Inc. | $20.61 | $0.14 | 0.68% | $20.89 | $20.43 | 160,769 |
| Presidential Life Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Prestige Brand Holdings | $74.60 | -$2.36 | -3.07% | $76.98 | $74.53 | 231,614 |
| Proassurance Corp. | $15.42 | -$0.13 | -0.84% | $15.62 | $15.32 | 115,484 |
| Progress Software Corp. | $65.01 | -$0.25 | -0.38% | $65.60 | $64.83 | 308,717 |
| Prospect Energy Corp. | $4.31 | -$0.02 | -0.46% | $4.37 | $4.29 | 2,588,498 |
| Provident Fnl Srvs | $18.72 | -$0.21 | -1.11% | $19.18 | $18.71 | 482,161 |
| PS Business Parks Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Pss World Medical Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Pulse Electronics Corporation Inc. | $1.18 | $0.00 | 0.00% | $1.18 | $1.18 | 0 |
| Alliance One International | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Quaker Chem Corp. | $136.77 | $0.16 | 0.12% | $138.94 | $136.66 | 61,650 |
| Quanex Corp. | $23.28 | -$0.23 | -0.98% | $24.22 | $23.24 | 207,663 |
| Questcor Pharmaceuticals Inc. | $93.60 | $0.00 | 0.00% | $94.42 | $92.17 | 3,009,972 |
| Quiksilver Corp. | $0.46 | $0.00 | 0.00% | $0.46 | $0.46 | 0 |
| R L I Corp. | $161.40 | -$1.31 | -0.81% | $164.15 | $161.39 | 152,031 |
| Red Robin Gourmet Burgers Inc. | $5.91 | $0.01 | 0.08% | $6.04 | $5.76 | 184,603 |
| Regeneron Pharmaceuticals Inc. | $716.26 | -$1.89 | -0.26% | $733.69 | $713.75 | 816,878 |
| Robbins & Myers Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Rogers Corp. | $102.84 | $1.93 | 1.92% | $106.12 | $101.29 | 68,715 |
| Rti International Metals Inc. | $28.26 | $0.00 | 0.00% | $28.26 | $28.26 | 0 |
| Rudolph Technologies Inc. | $10.65 | $0.00 | 0.00% | $11.03 | $10.49 | 122,721 |
| Ruth's Hospitality Group Inc. | $21.49 | $0.00 | 0.00% | $21.49 | $21.49 | 0 |
| S&T Bancorp Inc. | $37.26 | -$0.07 | -0.19% | $38.02 | $37.14 | 161,295 |
| Safety Insurance Group Inc. | $80.56 | -$1.90 | -2.30% | $82.57 | $80.30 | 47,625 |
| Salix Pharmaceuticals Ltd. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Sanderson Farms Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Saul Centers Inc. | $37.79 | -$0.67 | -1.74% | $38.57 | $37.75 | 37,243 |
| Savient Pharmaceuticals Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Scansource Inc. | $47.80 | $0.19 | 0.40% | $48.94 | $47.44 | 216,190 |
| School Specialty Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Scp Pool Corp. | $332.40 | -$4.76 | -1.41% | $342.11 | $332.26 | 271,378 |
| Seacor Holdings Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Selective Insurance Group Inc. | $90.87 | -$1.55 | -1.68% | $92.52 | $90.68 | 132,213 |
| Seneca Foods Corp. | $76.13 | -$2.38 | -3.03% | $78.01 | $76.00 | 15,377 |
| SHFL Entertainment Inc | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Signature Bank | $70.00 | $0.00 | 0.00% | $70.00 | $70.00 | 0 |
| Simmons First National Corp. | $21.96 | $0.03 | 0.14% | $22.34 | $21.79 | 601,707 |
| Simpson Mfg Co Inc. | $165.35 | -$1.33 | -0.80% | $170.43 | $165.18 | 114,858 |
| Skechers Usa Inc. | $70.09 | $0.96 | 1.39% | $71.11 | $69.13 | 1,302,816 |
| Skywest Inc. | $107.07 | $3.78 | 3.64% | $107.46 | $104.33 | 242,896 |
| Smith A O Corp. | $68.90 | $0.30 | 0.44% | $69.54 | $68.39 | 1,516,172 |
| Smith Micro Software Inc. | $1.86 | $0.46 | 32.86% | $1.87 | $1.42 | 1,671,090 |
| Sonic Automotive Inc. | $63.67 | $0.54 | 0.86% | $64.68 | $63.45 | 190,280 |
| Sonic Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| South Jersey Ind | $36.09 | $0.00 | 0.00% | $36.09 | $36.09 | 0 |
| Southwest Gas Corp. | $70.18 | -$1.14 | -1.60% | $71.67 | $69.97 | 247,721 |
| Spartan Stores Inc. | $18.01 | -$0.17 | -0.94% | $18.20 | $17.93 | 321,085 |
| U.S.A. Mobility Inc. | $15.70 | -$0.33 | -2.06% | $16.08 | $15.68 | 87,902 |
| Stage Stores Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Stamps.Com Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Standard Motor Prod | $30.84 | $0.07 | 0.23% | $31.54 | $30.71 | 63,658 |
| Standard Regist | $66.27 | -$2.32 | -3.38% | $68.10 | $66.13 | 189,339 |
| Standex International Corp. | $186.77 | -$2.58 | -1.36% | $192.98 | $186.12 | 31,191 |
| Startek Inc. | $4.42 | $0.00 | 0.00% | $4.42 | $4.42 | 0 |
| Stein Mart Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Stepan Co. | $63.65 | $0.07 | 0.11% | $64.28 | $63.15 | 68,131 |
| Steven Madden Ltd. | $42.17 | $0.24 | 0.57% | $42.84 | $41.88 | 344,861 |
| Stewart Info Svc | $65.91 | -$0.59 | -0.89% | $66.87 | $65.45 | 172,601 |
| Stifel Financial Corp. | $108.50 | $0.39 | 0.36% | $109.74 | $108.22 | 608,296 |
| STR Holdings Inc | $0.79 | $0.00 | 0.00% | $0.79 | $0.79 | 0 |
| Stratasys Inc. | $9.49 | $0.38 | 4.19% | $9.65 | $9.13 | 386,272 |
| Sturm Ruger And Co | $34.88 | -$0.25 | -0.71% | $35.51 | $34.78 | 108,574 |
| Sugar No. 16 | 26.65 | 0.00 | 0.00% | n/a | n/a | n/a |
| Superior Ind International | $2.15 | $0.03 | 1.43% | $2.25 | $2.07 | 95,707 |
| Supertex Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Surmodics Inc. | $39.60 | $0.19 | 0.48% | $40.21 | $39.51 | 123,838 |
| Susquehanna Bancshares Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Swift Energy | $0.16 | $0.00 | 0.00% | $0.16 | $0.16 | 0 |
| Sws Group Inc. | $6.91 | $0.00 | 0.00% | $6.91 | $6.91 | 0 |
| Sykes Enterprises Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Symmetricom Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Symmetry Medical Inc. | $9.27 | $0.00 | 0.00% | $9.27 | $9.27 | 0 |
| Synaptics Inc. | $81.67 | $0.66 | 0.81% | $84.57 | $81.55 | 217,113 |
| The Mens Wearhous | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Take-Two Interactive Software Inc. | $188.98 | $0.23 | 0.12% | $192.14 | $188.31 | 1,233,443 |
| Tanger Factory Out | $33.49 | -$0.87 | -2.53% | $34.43 | $33.48 | 269,148 |
| Synnex Corp. | $118.32 | $0.37 | 0.31% | $121.00 | $118.12 | 367,025 |
| Teledyne Tech Inc. | $455.43 | -$4.19 | -0.91% | $461.14 | $454.11 | 164,915 |
| Tetra Tech Inc. | $39.54 | -$0.69 | -1.72% | $40.13 | $39.42 | 2,079,678 |
| Tetra Technologies | $3.83 | -$0.01 | -0.26% | $3.97 | $3.82 | 739,017 |
| Texas Capital Bancshares Inc. | $77.59 | $0.34 | 0.44% | $79.20 | $77.44 | 280,327 |
| Texas Ind | $92.10 | $0.00 | 0.00% | $92.10 | $92.10 | 0 |
| Texas Roadhouse Inc. | $180.41 | -$1.97 | -1.08% | $184.43 | $179.66 | 448,857 |
| The Ensign Group Inc. | $130.06 | -$2.44 | -1.84% | $132.22 | $129.45 | 549,565 |
| Spartan Motors Inc. | $11.52 | -$0.29 | -2.46% | $12.02 | $11.50 | 140,119 |
| Thq Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Healthways Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Tollgrade Communications Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Tompkinstrustco Inc. | $68.31 | -$0.49 | -0.73% | $68.31 | $66.79 | 7,807 |
| Callaway Golf Corp. | $9.04 | -$0.33 | -3.52% | $9.70 | $8.90 | 3,524,387 |
| Toro Co | $80.11 | -$0.08 | -0.10% | $81.71 | $79.94 | 523,139 |
| Tower Group Inc. | $2.23 | $0.00 | 0.00% | $2.25 | $2.09 | 1,286,687 |
| Tradestation Group Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Tredegar Corp. | $7.81 | -$0.06 | -0.76% | $8.09 | $7.78 | 97,457 |
| Treehouse Foods Inc. | $34.17 | -$1.05 | -2.98% | $35.52 | $33.87 | 601,159 |
| Triquint Semiconductor Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Triumph Group Inc. | $18.54 | -$0.02 | -0.11% | $18.92 | $18.41 | 199,369 |
| Computer Programs And Systems Inc. | $21.00 | $0.31 | 1.50% | $21.44 | $20.70 | 114,277 |
| TrueBlue Inc. | $8.00 | -$0.14 | -1.72% | $8.29 | $7.97 | 98,511 |
| Trustco Bank Corp. Ny | $32.31 | -$0.39 | -1.19% | $33.07 | $32.24 | 62,067 |
| Teletech Holdings Inc. | $4.49 | -$0.30 | -6.37% | $4.91 | $4.44 | 324,039 |
| Ttm Technologies Inc. | $25.03 | $0.09 | 0.36% | $25.49 | $24.97 | 379,699 |
| Tuesday Morning Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Tyler Techngies | $575.48 | -$8.33 | -1.43% | $582.06 | $568.49 | 154,939 |
| Uil Holdings Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Ultratech Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Umb Financial Corp. | $111.91 | -$1.34 | -1.18% | $115.39 | $111.76 | 438,706 |
| Umpqua Holdings Corp. | $17.66 | $0.00 | 0.00% | $17.66 | $17.66 | 0 |
| Unifirst Corp. | $169.24 | -$1.95 | -1.14% | $173.17 | $169.01 | 52,449 |
| United Bankshares Inc. | $37.30 | -$0.02 | -0.05% | $38.15 | $37.15 | 499,696 |
| United Community Banks Inc. | $27.83 | $0.00 | 0.00% | $28.44 | $26.96 | 774,256 |
| United Fire Group Inc | $27.35 | -$0.78 | -2.77% | $28.20 | $27.13 | 193,504 |
| Univ Health Real Est | $36.28 | -$0.15 | -0.41% | $36.68 | $36.08 | 78,417 |
| Universal Electronics Inc. | $10.47 | -$0.29 | -2.71% | $11.08 | $10.45 | 36,717 |
| Universal Forest Products Inc. | $112.01 | $0.67 | 0.60% | $113.58 | $110.72 | 150,141 |
| Universal Technical Institute Inc | $25.75 | -$0.43 | -1.64% | $26.71 | $25.30 | 315,789 |
| UNS Energy Corp | $60.59 | $0.00 | 0.00% | $60.59 | $60.59 | 0 |
| Urstadt Biddle A | $21.14 | $0.00 | 0.00% | $21.14 | $21.14 | 0 |
| Veeco Instruments Inc. | $28.72 | $1.56 | 5.74% | $29.23 | $28.08 | 969,384 |
| Viad Corp. | $42.51 | $0.00 | 0.00% | $42.51 | $42.51 | 0 |
| Viasat Inc. | $9.90 | $0.82 | 9.03% | $10.65 | $9.31 | 4,934,561 |
| Vicor Corp. | $51.56 | $0.30 | 0.59% | $52.71 | $51.04 | 181,393 |
| Viropharma Inc. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Vitamin Shoppe | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| Volterra Semiconductor Corp. | $0.00 | $0.00 | 0.00% | $0.00 | $0.00 | 0 |
| VOXX International Corp | $7.34 | $0.01 | 0.14% | $7.36 | $7.33 | 280,917 |
| Watts Water Tech A | $202.04 | -$1.19 | -0.59% | $204.23 | $201.01 | 77,087 |
| Wd-40 Company | $233.00 | -$5.74 | -2.40% | $240.59 | $232.81 | 96,432 |
| West Pharmaceutical Services Inc. | $332.52 | -$2.84 | -0.85% | $340.10 | $330.11 | 437,249 |
| WEX Inc | $178.46 | $1.32 | 0.75% | $181.94 | $177.52 | 299,157 |
| Winnebago Ind Inc. | $49.20 | -$0.60 | -1.20% | $50.81 | $48.95 | 498,326 |
| Wintrust Financial Corp. | $127.68 | $1.87 | 1.49% | $129.69 | $125.86 | 450,253 |
| Wolverine Worldwide | $22.32 | -$0.06 | -0.27% | $22.83 | $21.95 | 996,622 |
| World Acceptance Corp. | $114.22 | -$0.00 | 0.00% | $117.05 | $114.16 | 17,446 |
| World Fuel Svcs Corp. | $24.26 | $0.00 | 0.00% | $24.26 | $24.26 | 0 |
| Zale Corp. | $21.02 | $0.00 | 0.00% | $21.02 | $21.02 | 0 |
| Zep Inc. | $20.04 | $0.00 | 0.00% | $20.04 | $20.04 | 0 |
| j2 Global Inc | $54.94 | -$0.53 | -0.97% | $56.33 | $54.89 | 183,929 |
| Zumiez Inc. | $18.99 | -$0.18 | -0.94% | $19.39 | $18.71 | 121,256 |