Professional Documents
Culture Documents
1347.05
+2.72 (+0.2%)
Consumer electronic
retailers set the pace
NASDAQ
2904.08
+2.09 (+0.1%)
Tractor Supply,
Shire, Panera climb
NASDAQ VOL.(MIL)
1,745
+116 (+7.1%)
Upside reversal amid
stronger trade a plus
10-YEAR T-NOTE
1.98%
+0.08 (+4.2%)
T-debt demand fades
as Greek deal nears
DOLLAR-YEN
76.78
+0.25 (+0.3%)
Australia holds rates
steady, AU$ spurts
WWW.INVESTORS.COM
EURO
1.3257
+0.0127 (+1.0%)
Euro wins big boost
as Greek deal nears
IBDS TOP 10
BY KEVIN HARLIN
INVESTOR'S BUSINESS DAILY
Italy and France, as well as Saudi Arabia, Kuwait and other Gulf nations
evacuated their ambassadors after the
U.K. and U.S. removed their diplomats
Mon. An envoy from Russia, Syrias ally,
met with Pres. Assad. China is mulling a
decision to send its own emissary to Damascus. At least 15 people were killed in
Homs, according to activists, in the 4th
day of govt artillery fire on the city.
10
A 3-judge panel of the 9th U.S. Circuit Court of Appeals ruled Calif.s
ban on gay marriage unconstitutional. 2
Dem-appointed judges rejected barring
same-sex marriage; a GOP-appointed
judge dissented. The majority said the
ruling didnt decide if gay marriage was a
right, but rejected Calif.s voter-OKd
Prop. 8 that treats different classes of
people differently. The decision could
be appealed to the Supreme Court.
MARKET PULSE
Tuesdays action:
Upside reversal
in higher volume
Current outlook:
Confirmed uptrend
Distribution days:
2 on S&P 500 and NYSE
composite, 1 on Nasdaq
Leaders up in volume:
Concho ResourcesCXO
Rackspace HostingRAX
SolarWindsSWI
TransDigmTDG
Leaders down in volume:
NetgearNTGR
Sally Beauty HoldingsSBH
Silicon MotionSIMO
00 M O R E C O V E R A G E O N B 2
00 READ MARKET UPDATES 7 TIMES
A DAY AT INVESTORS.COM/MARKETS
40%
34.5%
30
20
10
0
Q1 Q2 Q3 Q4 Q1 Q2 Q3 Q4 Q1 Q2 Q3 Q4
09
10
11
Source: Company reports
A2
INVESTORS.COM
VITAL SIGNS
4
3
2
05
06
07
08
09
10
11
3.5
3.0
2.5
2.0
1.5
1.0
05
06
07
08
09
10
Nov. 2011
Manufacturing
Retail
Professional svcs
Education/health
Leisure/hospitality
Government
Dec.:
1.93 mil
100
11
300
Dec. 2011
500
700
TO THE POINT
NATION
BUSINESS BRIEFS
MEDICAL
AEROSPACE
BEVERAGES
Coca-Cola pops on global sales
The cola, tea and juice companys
Q4 earnings surged 10% to 79
cents, 2 cents above views. CocaColaKO sales climbed 5% to $11 bil,
slightly above estimates, with new
products and market share gains in
China and Latin America making
up for slow U.S. growth. The company has more than 500 brands, including soft drinks Coke and
Sprite, bottled water Dasani and orange juice Minute Maid. Global volume climbed 3%, with volume outside of North America up 4% and
within, up 1%. It rose 0.8% to 68.55.
AGRICULTURE
ENERGY
BP tops Q4 earnings outlook
The oil giant reported Q4 profit
and revenue that topped estimates
and raised its quarterly dividend
14% to 8 cents a share, its first dividend hike since the Deepwater Horizon oil-rig fire and sinking in
April 2010. BPsBP profit slid 6% to
$1.60 a share, beating by a penny.
Revenue climbed 15% to $96.3 bil.
Payments to the trust fund for the
Gulf cleanup and compensation
costsarewinding down.It slid0.6%.
00 Magellan Midstream PartnersMMP, a petroleum distributor,
said Q4 EPS rose 24% to 97 cents,
beating views by a penny. Revenue
increased 22% to $486.9 mil, above
forecasts. It sees Q1 EPS of 98
cents, over views for 90 cents.
Shares edged up 0.4% to 68.45.
TRANSPORTATION
Toyota raises profit guidance
The carmaker raised its 12 earnings forecast 13% to $2.6 bil as its
production bounces back from disruptions caused by the tsunami in
Japan and flooding in Thailand.
Toyota MotorsTM Q3 profit fell 14%
vs. a year ago to $1.08 bil. Its Q3
sales were up 4.1% to $63.4 bil. Toyota anticipates selling 7.41 mil cars
and trucks globally in the 12 fiscal
year ending in March, up from the
earlier forecast for 7.38 mil. Shares
rose 2.4% to 79.61.
DIVERSIFIED
ECONOMY
BUILDING
Martin Marietta profit up 63%
The producer of gravel, sand and
other building materials said its Q4
EPS jumped to 52 cents a share, up
from 32 cents last year and 13 cents
above views. Sales slid 2% to $421
mil, shy of estimates. Martin Marietta MaterialsMLM has been locked
in a battle to take over larger rival
Vulcan MaterialsVMC. Martin Mariettas costs have spiked due to legal
and other expenses related to the
proposed tie-up. Martin Marietta
rose 0.8% to 86.24.
MINING
Miners agree to $90 bil merger
Glencore and Xstrata agreed to
form a combined company with a
market value of about $90 bil, creating the worlds 4th-largest mining
operator. Glencore is one of the
worlds biggest commodities traders, dealing with metals, ores and
agriculture and energy contracts.
Xstrata is the worlds top coal producer and the No. 1 exporter of thermal coal, used by power generation
plants. Neither company trades on
U.S. exchanges.
COMING UP WEDNESDAY
00 MBA mortgage index for the
week ended Feb. 4, 7 a.m. ET.
IN BRIEF
FEATURE CALENDAR
CA
CH
OH
FL
GA
TX
NJ
VA
WORLD
Sanctions taking toll on Iran
Tehran has defaulted on a $144 mil
payment for 200,000 metric tons
of rice from India, Reuters said, a
sign that economic sanctions are
beginning to hurt the Islamic republic. The All India Rice Exporters Association urged its members
to end rice shipments to Iran. It is
a serious issue and we do not rule
out further payment defaults by
Iran, said Vijay Setia, the associations president.
CONTENTS
Amex Tables ......................A8
Big Picture ..........................A1
Block Trades .......................B8
Commodity Futures .........B12
Company Index .................A2
Credit Market ...................B13
Dividends News .................B11
Earnings News ..................B11
Economic News ..................A2
Editorials ..........................A12
Exchange Traded Funds ....A9
General Market ...................B2
Industry Groups ..................B2
Internet & Technology .......A4
Investor's Corner .................B1
COMPANY INDEX
Accretive Health Inc ......A6
Agilent Tech ..................A6
Amazon.com ..................A4
B A S F ............................B3
BJs Restaurants.............A1
BMC Software ...............A4
Buffalo Wild Wings A1, B4
C A Inc ............................A4
Cerner.............................A6
Chipotle Mex Grill...A1, B4
Cisco ...............................A4
Coach ............................A5
Coinstar Inc ....................A1
Concho Resources..........B4
Dow Chemical ...............B3
eBay Inc ........................A6
FMC .................................B3
Groupon Inc....................A4
HewlettPackard ...........A4
I A C ................................A1
I B M ..............................A3
Intuitive Surgical ..A6, B4
MasterCard Inc ...............A1
MercadoLibre Inc ...........A6
Methanex Corp ..............B3
Netgear Inc ....................A4
Panera Bread .................A1
Rackspace Hosting .........A1
Salesforce.com Inc ........A6
Shire ..............................B6
SolarWinds ...A1, A4, B5
Teavana Holding Inc .....A5
Tractor Supply Co ..........A1
TransDigm Group ............A1
Trimble Navigation ........A6
Yum ...............................B4
SF
WA
IA
CO
WISDOM TO LIVE BY
A3
LaBelle On Pinnacles
A diva is someone who is
a perfectionist, who does
her best in her craft.
Lamarr On Character
Se
e
fo ad
r b
in mo elo
fo re w
BY GEORGE NEUMAYR
FOR INVESTOR'S BUSINESS DAILY
Sturdy
Williams notes that his multiple
sources of income from an early
age he began investing in the
stock market years ago also immunized him to academic peer
pressure. This, he said, made it easier to tell critics to go to hell.
He also received a superior education before it was fashionable for
white people to like black peo-
Williams Keys
00 Hoover Institution fel-
The Shift
Like most young people, my
philosophical leanings were toward the liberal side of the political
spectrum. In the 1964 presidential
election, I voted for Lyndon
Johnson over the conservative
Barry Goldwater, wrote Williams
in his autobiography, Up From
the Projects. I thought that higher minimum wages were the way
to help poor people, particularly
poor black people. That political attitude endured until I had a conversation with a UCLA professor
(who may have been Armen Alchian) who asked me whether I
most cared about the intentions behind a higher minimum wage or its
effects. If I was concerned about
the effects, he said, I should read
studies by Chicago University professor Yale Brozen and others
about the devastating effects of the
minimum wage on employment opportunities for minimally skilled
workers.
Williams is often lumped together by liberals with another black
SEE WILLIAMS ON A5
457,000
500,000
nue Trades*
415,700
400,000
Reve
DARTs - Daily Average
323,100
300,000
200,000
164,700
100,000
AMTD
ETFC
SCHW
IBKR
7KLUG45HVXOWV
By offering
Commissions
)LQDQFLQJ5DWHV1
IBKR:
IBKR:
64-89%
79-82%
lower than
6&+:
$07'
(7)&
For 100 to 1000 shares and
1 to 10 option contracts
Interactive Brokers
The Professionals Gateway to the Worlds Markets
Stocks:
lower than
20 the industry
6&+:
$07'
(7)&
Options:
better than
per 100 shares
38 the industry
better than
SHUFRQWUDFW
www.interactivebrokers.com/compare
6WRFNV2SWLRQV)XWXUHV)RUH[%RQGV2YHU0DUNHWV:RUOGZLGHIURP2QH$FFRXQW
Interactive Brokers LLC is a member of NYSE, FINRA, SIPC. Supporting documentation for any claims and statistical information will be provided upon request.
Commission and Margin Rate surveys of IB competitors as of January 3, 2011. Services vary by firm.
1
2
01IB12-406
A4
DATA BUS
Apple, Samsung Duel For Top Spot
Apple was the leading smartphone vendor
in the fourth quarter, with 23.5% market
share worldwide. But Samsung was close
behind with 22.8%. Samsung was the top
smartphone vendor for 2011 with 19.1%
share, followed by Apple with 19%.
Source: IDC (idc.com)
INVESTORS.COM
Others
26.6%
Q4
2011
HTC
6.5%
Total unit
shipments:
157.8 million
RIM
8.2%
Samsung
22.8%
Nokia 12.4%
Samsung
19.1%
Others
26.9%
Full year
2011
Apple
19.0%
HTC
8.9%
Total unit
shipments:
491.4 million
RIM
10.4%
Unit shipments
Year-over-year change, Q4 2011
250%
200
150
100
50
0
-50
Nokia 15.7%
Apple
Samsung
Nokia
RIM
HTC
A shopper uses the Facebook Deals service on an iPhone, but do social sites significantly boost e-commerce?
SolarWinds Q4 Beats Views As CEO Sees More Gains Vs. Bigger Rivals
Moving Beyond Core Markets
BY REINHARDT KRAUSE
INVESTOR'S BUSINESS DAILY
AFTER MARKET
A5
Offering
Company
Symbol Date
Invensense Inc INVN 11/16/11
Clovis Oncology CLVS 11/16/11
Imperva Inc
IMPV 11/ 9/11
Linkedin Corp Cl A LNKD 5/19/11
Mattress Firm Hldg MFRM 11/18/11
Michael Kors Hldgs KORS 12/15/11
Guidewire Software GWRE 1/25/12
Zillow Inc Cl A
Z 7/20/11
TeavanaTEA spiked 12% in early trading Tuesday, later easing back to close up 6.2% at 22.70.
There was no news on the stock, which trades
at a slightly thin 300,000 shares a day, but it has
climbed 54% since its all-time low on Dec. 15.
The fast-growing tea shop chain soared almost
59% on its first day of trading, July 28, but has
never regained that peak.
Offering
price
7.50
13.00
18.00
45.00
19.00
20.00
13.00
20.00
Current
price
17.53
24.59
31.88
77.77
31.75
32.66
20.98
32.08
EPS Industry
%Chg Rtg group
133.7 99 Elec-Semiconductor Mfg
89.2 1 Medical-Biomed/Biotech
77.1 18 Computer Sftwr-Security
72.8 40 Internet-Content
67.1 42 Retail-Home Furnishings
63.3 98 Apparel-Clothing Mfg
61.4 36 Computer Sftwr-Financial
60.4 82 Internet-Content
Lead
underwriter
Goldman Sachs & Co
Morgan J P
Morgan J P
Morgan Stanley
Barclays Capital
Goldman Sachs & Co
Morgan J P
Citigroup
Coach
coach.com
Legacy Collection
The New Willis handbag is the
precursor to Coachs new Legacy
Collection, coming in August. It
will be a dual gender collection featuring both mens and womens
bags and accessories. The mens
lineup will include items like briefcases, totes and travel kits.
Womens will feature several handbag styles as well as accessories.
Frankfort is particularly excited
about the results Coach has
achieved in the mens business
across all concepts, store types, geographies and channels. He says
the mens business is on track to
double to more than $400 million
globally in fiscal year 2012 ending
Ticker
Share price
12-month sales
5-year profit growth rate
Composite Rating
Earnings Per Share
Relative Price Strength
Industry Group Rank
Sales+Profit Margins+ROE
Accumulation/Distribution
See Investors.com for more details
Market Share
Coach continues to grow and one reason is its popularity in China. This is a duty-free boutique in Sanya city.
classic brand.
China represents about 6% of
Coachs sales, or $188 million in fiscal 2011 ended in June. Frankfort
says China is on track to grow to at
least $300 million in fiscal 2012.
Were finding the mens business is phenomenal there, he said.
In Greater China, mens products
represent about 40% of the premium handbag and accessory market.
Thats a lot larger than in the U.S.,
where mens products represent
10% of the total premium bag and
accessory market.
As of Dec. 31, Coach had 80 stores
in China, including 12 in Hong
Symbol/
Shares Estimated Mkt Value
P/E Ratios:
Company
Exchange
(000)
Price
($Mil) Industry Group
Co / Grp
Lead Underwriter
Facebook Inc Cl A
FB/NDQ
1,508,00038.0 40.0 116240.0
InternetContent 174/ 67 Morgan J P.
Menlo Park, CA . Provides a social networking platform enabling members to stay connected with friends and family via facebook.com.
Cementos Pacasmayo Ads CPAC/NSE 23,000 12.0 13.0 1127.8 BldgCement/Concrt/Ag
PeruPeruvian manufacturer of cement, readymix concrete, aggregates and related materials
14/ 34
Morgan J P.
11/ 18
Morgan J P.
Roundy's Parent Co Inc RNDY/NSE 18,181 10.0 12.0 497.8 RetailSuper/Mini Mkts
Milwaukee, WI . Operates 158 grocery stores in WI, MN, and IL under the Pick`n Save, Rainbow, Copps, Metro Market and other names.
TVAX/NDQ 2,000 9.0 11.0 89.6
MedicalBiomed/Biotech
n.a./ 28 Roth Capital Prtnrs.
TVAX Biomedical Inc
Lenexa, KS . Develops cellbased immunotherapies involving cancer cell vaccination and infusion of killer T cells to treat cancer
FX/NSE
5,980 14.0 16.0 453.0 Financial SvcsSpecialty
26/ 14
Goldman Sachs & Co.
Fx Alliance Inc
New York, NY . Provides proprietary electronic FX trading solutions to over1,000 institutional clients worldwide.
BCOV/NDQ 5,750 10.0 12.0 325.5 Computer SftwrEdu/Media n.a./ 28
Brightcove Inc
Cambridge, MA . Develops cloudbased professional digital media publishing and distribution software.
Morgan Stanley.
GSE/NSE
9,000 13.0 15.0 255.2 Pollution Control
63/ 42
Oppenheimer & Co Inc.
G S E Holding Inc
Houston, TX . Provides engineered geosynthetic containment products for environmental protection and confinement applications
EPAM/NSE 8,500 16.0 18.0 752.4 ComputerTech Services
26/ 19
Citigroup.
Epam Systems Inc
Newtown, PA . Provider of outsourced IT and lifecycle software developmentservices such as design, prototyping, testing and migration.
CERE/NDQ 5,000 21.0 23.0 547.5 Agricultural Operations
n.a./ 28 Goldman Sachs & Co.
Ceres Inc
Thousand Oaks, CA . Produces sweet sorghum, highbiomass sorghum, switchgrass and miscanthus seeds for advanced biofuels and biopower.
CCXI/NDQ 4,600 14.0 16.0 553.9 MedicalBiomed/Biotech
n.a./ 28 Morgan J P.
ChemoCentryx Inc
Mountain View, CA . Develops medications targeting the chemokine system to treatautoimmune diseases, inflammatory disorders and cancer.
SYNC/NDQ 7,130 10.0 12.0 310.7 Computer SftwrEdu/Media 171/ 28 Citigroup.
Synacor Inc
Buffalo, NY . Provides a managed platform allowing cable and telecom service providers to package online content and services.
2/ 3
2/ 2
2/ 2
2/ 2
High
Filing Offer
Price Price
% Chg
% Chg
From Current From
Filing Price Offer Industry Group
Lead Underwriter
Leerink Swann & Co.
Morgan Stanley
Morgan Stanley
Citigroup
Morgan Stanley
U S Silica Holdings Inc
SLCA/NSE 2/ 1 18.0 17.0 5.6 17.3 2.0 ChemicalsSpecialty
Verastem Inc
VSTM/NDQ 1/27 11.0 10.0 9.1 10.9 9.3 MedicalBiomed/Biotech UBS Investmnt Bank
8.3 21.0 61.4 Computer SftwrFinancial Morgan J P
Guidewire Software Inc
GWRE/NSE 1/25 12.0 13.0
Renewable Energy Grp Inc REGI/NDQ 1/19 15.0 10.0 33.3 9.3 6.8 EnergyAlternative/Other UBS Investmnt Bank
17.0
10.0
17.0
20.0
0.0
0.0
0.0
0.0
21.0
13.3
24.6
32.7
0.0
0.0
0.0
0.0
Inergy Midstream LP
Zynga Inc Cl A
Laredo Petroleum Hldgs
Michael Kors Hldgs Ltd
NRGM/NSE 12/16
ZNGA/NDQ 12/16
LPI/NSE 12/15
KORS/NSE 12/15
17.0
10.0
17.0
20.0
12.0
21.0
21.0
12.0
12.0
20.0
19.0
12.0
0.0
4.8
9.5
0.0
16.9
22.1
18.3
14.2
23.3
33.1
44.6
63.3
41.2
10.6
3.7
18.2
Oil&GasTransprt/PipelneBarclays Capital
Computer SftwrGaming Goldman Sachs & Co
Oil&GasU S Expl&Prod Goldman Sachs & Co
ApparelClothing Mfg
Goldman Sachs & Co
Morgan Stanley
Wells Fargo Inv Adv
Deutsche Bank Sec
Macquarie Capital
Cempra Inc
A V G Technologies N.V.
Greenway Medical Tech
Matador Resources Co
97
89
90
90
A
B
Company
COH
Near 72
$4.48 bil
14%
conservative
economist,
the
Hoover Institutions Thomas Sowell. President Carters secretary of
health, education and welfare, Patricia Roberts Harris, infamously
wrote in the Washington Post in
1981, People like Sowell and Williams are middle class. They dont
know what it is to be poor.
She was flat wrong. Both Sowell
and Williams come from humble
origins. Williams grew up poor and
fatherless in the projects of 1940s
West Philadelphia.
He attributes his libertarian
streak in part to his mother, who
raised him alone through self-reliance. She just wanted to be left
alone, said Williams, 75.
Tough Love
A woman of demanding standards, she insisted that her son go
to good schools and refused to
spoil him. In his autobiography,
Williams recalls how she cut off his
school lunch loans after he wasted
them on weekend entertainment.
Hearing that, I thought she was
the cruelest person on earth, and I
hardly spoke to her for the next
few days, he wrote. Because I
had no other sources for a loan, I
came home from school starving
on that Thursday and Friday. Looking back, the entire incident must
have been hard on my mother; seeing ones child hungry could not
have been pleasant. But I learned a
lesson. That was the last time I
squandered my school lunch
money. I adopted the practice of
putting it aside as soon as I got
home with my weekly earnings.
Williams was on the way to acquiring habits of hard work, savings and investment bents that
he has steered from his taxi-driving days to his career as an economist and opinion leader.
Dan Mitchell, a scholar at the
Cato Institute, a think tank in
Washington, D.C., marvels at his
friends diligence. Williams gets to
work early, as evident in his 5 a.m.
emails, said Mitchell.
Long before the rise of the Tea
Party movement, Williams offered
blunt criticisms of creeping socialism in American politics, using economic data, common sense and wit
to advance a robust defense of capi-
Three-fifths to
two-thirds of the federal
budget consists of
taking property from
one American and
giving it to another.
Were a private person
to do the same thing,
wed call it theft.
Walter Williams
Good Memories
Williams is modest about his contribution to the Tea Party movement, as he is about his life.
I had the good sense and good
fortune to marry a wonderful
woman who shared my vision of
wanting to move up the economic
ladder, he said, referring to his
late wife, Connie. She is very
much a part of what I am today.
Williams is also grateful to the
United States of America, a country in which he could, as he puts it,
do it my way and still prosper.
A6
INVESTORS.COM
LONG VIEW
S&P 500:
Growth of $10,000
Midcap funds: $23,735
$40 In thousands
$36,332
12/31/96 to 2/6/12
30
20
10
96
01
11
06
Midcap funds with assets of $100 mil+, ranked by 15-year average annual return as of 2/6/12
Since 07 15-yr
3 mos YTD mkt top avg
Fund
Symbol
1.66%
3.19
0.80
6.36
3.40
3.31
3.50
Fund
Symbol
3 mos
ACRNX
FLPSX
FPPFX
MERDX
FMIMX
9.26 %
7.65
9.28
8.97
10.87
7.49
7.90
Since 07 15-yr
YTD mkt top avg
12.88 % 2.42%
9.68 2.71
10.07 3.95
9.34 6.38
7.98 8.13
10.05 0.51
7.07 -0.83
11.31%
11.30
10.93
10.87
10.87
7.45
5.55
These are among 40 funds selected for their ownership of market leaders,
high average Composite Rating and outperformance of the S&P 500
Gobbles Up Chipotle
Finds inventive firms in
tech, health care and
consumer discretionary
BY PAUL KATZEFF
month of acceleration.
MercadoLibres growth is now
where companies like eBayEBAY
were years ago, Kamm says. Mercado should have five to 10 years of
growth ahead of it, he said.
Kamm said the fund trimmed its
position recently as the stock approached its full market value.
Chipotles innovation is its freshfood-served-fast concept. They
are in the early innings of an opportunity to deliver fast growth in the
U.S., Kamm said.
The stocks Monday close was
9% past its 341.38 trigger in a cup
with a handle. Last week its Q4
earnings missed views, but sales
beat them.
Intuitive Surgical is 3% past its
474.60 buy point in a three-weekstight pattern. Its medical systems
group is falling but still in the top
40 of IBDs 197 industry groups.
The companys innovation is its
robotic surgical system. Its use in
hysterectomies is growing rapidly,
the way it did for prostatectomies.
The fund has trimmed its stake
each of the past two disclosures.
Weve been gradually harvesting profits as opportunities in prostatectomies and hysterectomies
have begun to mature and the stock
valuation has increased a lot,
Kamm said.
The fund has built its position in
Tractor SupplyTSCO in recent quarters. Its formed a four-weeks-tight
pattern with an 82.60 trigger.
4
2
0
1 year
10-yr avg
Strategic Buys
The fund began its current stakes
in MercadoLibre and Chipotle
when they had been beaten down in
2009.
MercadoLibre cleared a 95.58
cup buy point on Friday in modestly higher volume and has since
slipped.
The companys Q4 results are expected late this month. Analysts
polled by Thomson Reuters see
42% growth in earnings per share.
That would be a second straight
00 E X P A N D E D F U N D L I S T I N G S A T
INVESTORS.COM/MOREFUNDS
00 S E E M O R E E T F S C R E E N S A N D
TOOLS AT INVESTORS.COM/ETF
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
A
+16 AcadEmMkt +12 18.46n +.13
Advisors' Inner Circle
$ 1.2 bil 8007914226
+10 EdgwdGrInst + 8 12.86n +.01
Alger Funds A
$ 2.6 bil 8009923863
+13 SmidCpGrw + 9 17.03 +.02
+10 Spectra
+ 7 13.12 +.02
Alger Funds I
$ 1.4 bil 8009923863
+10 Captl Appr + 7 57.32n +.10
+12 Small Gr
+ 9 34.73n +.00
Alger Instl
$ 2.5 bil 8009923863
+10 Captl Appr p + 7 21.77n +.04
+13 Mid Cap Gr + 7 14.74n +.00
+12 Sm Cap Gr p + 9 29.01n +.00
Alliance Brnstn A
$ 15.9 bil 8002215672
+ 1 GloblBond + 1 8.44 +.00
+ 8 Gr & Inc
+ 4 3.73 +.02
+ 4 HiIncome + 4 8.96 +.00
+13 Sm Cap Gr + 9 38.17 .12
+12 Sml Mid Val + 8 17.05 +.04
+13 SmMidCapGr + 9 7.07 .01
Alliance Brnstn Adv
$ 4.7 bil 8002215672
+12 Sm Mid Cap + 8 17.30n +.04
Alliance Brnstn I
$ 2.9 bil 8002215672
0 Intmd Dur
0 15.98n .04
+12 SmMidVal + 8 16.96n +.04
Allianz A
$ 5.8 bil 8004260107
+ 7 NFJ Div Val + 3 12.13 +.02
+ 7 NFJSmlCpVal + 5 29.85 +.05
Allianz Admin
$ 1.4 bil 8004260107
+ 7 NFJSmlVal + 5 29.81n +.06
Allianz Instl
$ 6.0 bil 8004260107
+ 7 NFJ Div Val + 4 12.23n +.03
+ 7 NFJSmlCpVal + 5 31.33n +.06
+ 9 RCM Tech + 7 46.13 .02
+ 9 RCM Tech + 7 48.10n .03
Alpine Funds
$ 2.3 bil 8887855578
+18 IntlREEqty +15 21.19n .05
0 UShTxOptInc 0 10.05n +.00
Amana Funds
$ 3.4 bil 8007288762
+ 7 Growth
+ 5 26.03n +.10
+ 4 Income
+ 3 33.04n .03
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 5 Glb Bal
+ 4 25.47 +.04
+10 Gr Fd Amer + 6 31.63 +.04
+ 4 High Income + 3 11.01 +.01
+ 4 HiIncMunBd + 2 14.49 .01
+ 1 Interm Bond + 1 13.69 .02
+ 6 IntlGr&Inc + 5 29.18 +.16
+ 7 Inv Co Am + 4 29.01 +.07
+ 1 Ltd Tax Ex + 1 16.28 .01
+ 4 Mutual
+ 3 26.99 +.05
+11 New Econ + 9 26.49 +.02
+10 New Pers
+ 7 28.71 +.09
+10 New World + 8 50.91 +.13
0 ShrtTermBd 0 10.10 +.00
+13 Sm Cp Wrld + 9 37.39 .06
+ 3 Tax Ex CA
+ 2 17.10 .01
+ 3 TaxExBdAm + 2 12.80 .01
+ 3 TheInFdAm + 2 17.32 +.04
0 US Gov Sec
0 14.40 .03
+ 4 Wash Mutl + 2 29.67 +.10
American Funds B
$ 14.8 bil 8004214120
+ 5 Balanced
+ 3 19.12n +.02
+ 3 CapIncBldr + 2 50.54n +.14
+ 8 CpWrldG&I + 6 34.44n +.11
+10 Gr Fd Amer + 6 30.68n +.04
+ 3 TheInFdAm + 2 17.19n +.04
Amerindo Funds
$ 1.3 bil 8888324386
+ 8 CpWrldGI R5 + 6 34.65n +.12
Arbitrage Funds
$ 2.5 bil 8002954485
0 Arbitrage I
0 13.15n +.00
0 Arbitrage R b 0 12.92n +.00
Ariel Mutual Fds
$ 2.7 bil 8002927435
+13 ApprecInv + 7 43.60n .02
+12 ArielInv
+ 7 48.15n .10
Artio Global Funds
$ 14.6 bil 2122973600
+ 4 GlobHiIncA + 3 10.07n +.01
+ 4 GlobHiIncI + 3 9.62n +.00
+10 IntlEqIIA
+ 8 10.50n +.02
+10 IntlEqIII
+ 8 10.55n +.01
+11 IntlEqty A + 8 24.44n +.03
+11 IntlEqty I
+ 8 25.02n +.03
+ 1 Tot Retrn I + 1 13.71n .03
Artisan Funds
$ 30.7 bil 8003441770
+10 IntlInst
+ 8 21.93n +.09
+10 IntlInv
+ 7 21.81n +.09
+ 8 IntlValInst + 7 27.12n +.11
+ 8 IntlValInv + 7 27.08n +.11
+ 8 Mid Cap Val + 5 21.20n +.03
+15 Mid CapInv + 9 37.79n .06
+16 SmallCapInv +10 20.41n .02
+11 SmlCpValInv + 7 16.51n +.03
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
Aston Funds
$ 5.5 bil 8009928151
+10 FairpntMidN + 6 32.69n .08
+ 5 Mont&CldGrI + 3 24.04n +.07
+ 5 Mont&CldGrN + 3 23.94n +.07
+12 TAMROSmlN + 8 20.46n +.07
B
Baird Funds
$ 4.7 bil 8007922473
+ 1 AggregteBd + 1 10.73n .02
+ 1 ShtTrmBdIns + 1 9.68n +.00
Baron Instl
$ 2.5 bil 8009922766
+ 7 Growth
+ 5 54.83n +.11
Baron Funds
$ 11.0 bil 8009922766
+ 7 Asset
+ 5 48.98n .04
+ 7 Growth
+ 5 54.44n +.10
+ 9 Opportunity + 7 14.76n +.00
+ 7 Partners
+ 5 20.79n +.06
+10 SmallCap + 7 25.20n +.04
BBH Funds
$ 2.8 bil 8006255759
+ 1 Broad Mkt N p + 1 10.33n +.01
Bernstein Funds
$ 20.6 bil 2127564097
+ 1 CA Muni
0 14.90n .01
+ 1 Diversifd Muni
014.90
n .01
+17 Emerg Mkts +12 28.41n +.07
+11 Intl
+ 9 13.81n +.07
0 Intrmd Dur
0 13.89n .03
+ 1 NY Muni
+ 1 14.65n .01
+11 Tx Mg Intl + 9 13.89n +.08
Berwyn Funds
$ 1.5 bil 8009926757
+12 Berwyn
+ 8 32.31n .23
+ 4 Income
+ 3 13.35n .02
BlackRock A
$ 47.8 bil 8004417762
+ 9 BasicVal
+ 5 26.46 +.03
+ 9 CapApp b
+ 6 22.75 +.02
+10 Energy&Res b + 5 35.32 .13
+ 5 Equity Div + 3 18.98n +.06
+ 7 Glob Alloc + 4 19.39 +.02
+ 5 HiYld Bd
+ 3 7.69 +.00
+ 2 InflPrtBd
+ 1 11.75 .03
+17 Latin Amer +11 66.24 +.36
+ 3 Natl Muni + 2 10.81 +.00
+14 SmGrEq b +10 24.27 .01
+13 Value Opps + 9 20.97 .01
BlackRock C
$ 24.9 bil 8004417762
+ 4 Equity Div + 3 18.58n +.06
+ 7 Glob Alloc + 4 18.06n +.02
4 Wk Net
% Asset NAV
Chg Value Chg
BlackRock Instl
$ 48.9 bil 8004417762
+ 9 Basic Value + 5 26.62n +.03
+ 9 CapApp b
+ 6 23.61n +.01
+ 1 CoreBDII
+ 1 9.49n .02
+10 Energy&Res b + 5 40.49n .14
+ 5 Equity Div + 3 19.02n +.06
+ 7 Glob Alloc + 4 19.48n +.02
+ 5 HiYld Bd
+ 3 7.69n +.00
+ 2 InflPrtBd
+ 1 11.87n .03
+ 3 Natl Muni + 2 10.81n +.00
+ 7 S&P500Idx + 4 16.47n +.03
+14 SmGrEq
+10 26.73n +.00
+ 9 US Opportun + 6 36.41n +.04
+ 1 USGovBd m + 1 11.29n .03
+13 Value Opps + 9 21.39n .02
BlackRock R
$ 2.2 bil 8004417762
+ 7 Glob Alloc + 4 18.75n +.01
BNY Mellon
$ 12.6 bil 2124951784
+ 1 Bond M
+ 1 13.48n .02
+16 Emg Mkts M +12 10.26n +.02
+ 1 Int Bond M + 1 13.15n .01
+ 8 Lrg Stk M
+ 5 8.72n +.02
+11 Mid Stk M + 7 11.99n +.03
+ 2 NatlIntMunM + 1 13.88n .01
0 NatShtMunBd 0 13.01n +.00
Brandywine Fds
$ 2.9 bil 8006563017
+12 Blue
+ 7 25.70n +.11
+13 Brandywine + 8 25.10n +.12
Brown Advisory
$ 1.4 bil 4105375483
+10 Gr Eq
+ 7 13.96n .02
Brown Captl Mgmt
$ 1.4 bil 8778924226
+11 Small Co
+ 8 48.51n .12
+ 3 Bruce
+ 1 390.75n
.09
Buffalo Funds
$ 4.6 bil 8004928332
+ 9 Growth
+ 5 26.79n +.00
+10 Mid Cap
+ 6 17.11n +.04
+14 Sci & Tech +10 16.11n .01
+12 Small Cap +10 27.86n +.03
C
Calamos Funds
$ 20.1 bil 8008237386
+ 7 Convert A + 4 18.26 +.00
+ 7 GlbGr&Inc I + 4 11.33n +.00
+ 8 Gr & Inc A + 5 33.19 .01
+ 8 Gr & Inc C
+ 5 33.31n +.00
+11 Growth A
+ 8 51.71 +.05
+11 Growth C
+ 8 46.43n +.05
+11 Growth I
+ 8 56.69n +.05
+10 Intl Grow A + 8 17.08 +.06
+10 Intl Grow I + 8 17.25n +.06
+ 3 Mkt Neut A + 2 12.43 +.00
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
Calvert Group
$ 6.4 bil 8003682745
+ 9 Equity A
+ 6 36.25 +.00
+ 1 Income A
+ 1 15.89 .03
+ 1 ShDurInc A + 1 16.02 .01
Cambiar Funds
$ 2.4 bil 8667778227
+13 AggrValInv + 8 11.72n +.15
+13 SmlCpInv + 9 18.92n +.18
Causeway Funds
$ 1.4 bil 8669477000
+10 IntlValIns r + 9 11.92n +.09
Century Funds
$ 550 mil 8003211928
+11 SmlSel Instl + 7 26.42n +.00
CG Cap Mkt Fds
$ 5.9 bil
+ 1 CorFxInc
+ 1 8.61n .02
+15 EmergMktEq +13 15.54n +.04
+ 9 LgCapGr
+ 7 15.62n +.03
+ 7 LgCapValEq + 5 9.28n +.01
+13 SmCapGr p +11 20.50n +.04
CGM Funds
$ 3.8 bil 8003454048
+16 Focus
+11 29.74n .11
+14 Mutual
+10 27.84n .05
+10 Realty
+ 9 29.62n .14
+ 6 Clipper
+ 4 66.36n .21
Cohen & Steers
$ 8.2 bil 8004379912
+ 8 InstlRealty + 7 42.61n .08
+ 8 RealtyIncA + 8 12.68 .03
+ 8 RealtyIncC + 8 11.95n .03
+ 8 RltyShrs
+ 7 65.70n .11
Columbia A
$ 56.6 bil 8003456611
+13 Acorn
+ 9 30.06 +.00
+11 Acorn Intl + 8 37.87 +.07
+14 Acorn Sel
+ 9 26.23 +.02
+ 4 Div Inc
+ 2 14.13 +.04
+ 5 Div Oppor + 4 8.42 +.03
+ 1 Diver Bond + 1 5.10 +.00
+ 8 DvrsEqInc + 5 10.17 +.03
+13 EmgMktOpp + 9 8.01 +.03
+ 4 High Yield + 3 2.82 +.01
+10 Large Gr
+ 7 24.63 +.07
+ 8 LrCorQuant + 5 6.14 +.02
+ 9 Mid Cap Val + 5 13.91 +.03
+11 MidCap Idx + 7 11.84n +.02
+12 MidCapGrow + 8 26.89 +.03
+12 MidCpGrOp + 8 10.28 +.01
+ 8 MrscoFocEq + 5 23.63 +.03
+12 MultSCVal + 8 5.96 .02
+ 5 PrtBldrMod + 4 10.93 +.00
+12 Sel Lg Gr
+ 8 13.30 +.00
+16 SelCom&Inf +12 47.18 +.21
+15 SeligGlbTch +11 22.29 +.08
+14 SlSmlrCpVl + 9 15.64 +.10
+11 Sm Cap Indx + 8 18.13n .02
+ 3 Strat Inc
+ 2 6.18 +.00
+ 3 Tax Exempt + 2 13.97 .01
Columbia C
$ 4.8 bil 8003456611
+13 Acorn
+ 9 27.27n +.00
Columbia Z
$ 73.3 bil 8003456611
+13 Acorn
+ 9 31.11n +.00
+11 Acorn Intl + 9 38.06n +.07
+14 Acorn Sel
+ 9 27.00n +.02
+14 Acorn USA + 9 30.68n +.01
+ 1 Bond
+ 1 9.53n .02
+ 4 Div Inc Z
+ 2 14.13n +.03
+13 Emerg Mkts + 9 10.01n +.01
+10 Intl Equity + 8 11.63n +.07
+ 1 Intmd Bond + 1 9.36n .01
+ 2 IntmMuniBd + 1 10.92n .02
+ 7 Lg Cap Idx + 4 26.04n +.05
+10 Lrg Cap Val + 5 11.54n +.01
+ 9 Marsico Gr + 5 22.16n +.03
+12 Mid Cap Gr + 8 27.68n +.04
+ 9 Mid Cap Val + 5 13.92n +.02
+11 MidCap Idx + 7 11.80n +.02
+ 8 MrscoFocEq + 5 24.16n +.03
+ 8 Real Est Eq + 8 13.77n .02
+12 Sel Lg Gr
+ 8 13.43n +.00
+ 1 Sh Trm Bond + 1 9.92n +.00
0 Sh Trm Muni 0 10.56n +.00
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
DE
Davis Funds A
$ 15.8 bil 8002790279
+ 8 NY Venture + 5 35.10 +.01
Davis Funds C&Y
$ 10.1 bil 8002790279
+ 8 NY Venture C + 5 33.86n +.00
+ 8 NY Venture Y + 5 35.46n +.00
Delaware A
$ 12.8 bil 8005234640
+ 1 DivrsInc A + 1 9.21 .02
+14 Emerg Mkts +10 14.11 +.04
+ 1 LtdTrmDiv + 1 8.92 +.00
+11 Select Grow + 8 38.80 +.08
+11 Sm Cap Val + 7 40.13 +.02
+12 SMIDCapGrow + 8 24.76 +.04
Delaware Instl
$ 1.6 bil 8008285052
+ 8 US Growth + 6 17.29n +.07
Delaware Pl Tr
$ 1.8 bil 8002318002
+14 Emerg Mkts +11 10.21n +.03
Diamond Hill Funds
$ 3.9 bil 6142553333
+ 5 LongShortI + 3 17.82n +.10
Dimensional Funds
$ 140 bil 3103958005
0 1 Yr Fixed Inc 0 10.33n +.00
0 2Yr Glbl Fxd 0 10.10n +.00
+ 1 5GlbFxdInc + 1 11.01n .01
+14 Emerg Mkts +10 27.13n +.02
+16 Emg Mkt Sml +12 20.63n +.01
+16 EmMktCorEq +12 19.98n +.01
+16 EmMktScCrEq +12 13.19n +.01
+19 EmrgMktValI +14 30.84n +.01
+ 7 Glbl60/40 I + 5 13.10n +.02
+10 Global Eq I + 7 13.50n +.03
+ 9 GlRealEsSec + 8 8.49n +.01
+ 2 InfProtSecI + 1 12.43n .04
+12 Intl Small Co +10 15.53n +.03
+14 Intl SmCpVal +12 15.52n +.03
+11 Intl Value III + 9 15.25n +.07
+11 IntlCoreEq + 9 10.29n +.04
+ 9 IntlRealEst + 7 4.78n +.02
+11 IntlValueI + 9 16.32n +.07
0 Intrm Govt
0 12.93n .04
+10 Lg Cap Intl + 8 18.52n +.10
+ 9 Real Estate + 8 25.06n .04
0 Sh Trm Muni 0 10.35n +.00
+ 1 ShExtdQual + 1 10.86n .01
0 ST Tr Gov
0 10.82n .02
+ 9 TAUSCorEq2 + 6 9.42n +.01
+13 TAWrldUSEq +10 8.79n +.03
+11 TaxMg US Sm + 8 24.60n .03
+11 TaxMgTgtVal + 8 22.36n +.01
+11 TxM Intl Val + 9 13.42n +.07
+ 9 TxM US MkVl + 5 15.67n +.04
+ 8 TxMgdUSEq + 5 14.54n +.03
+ 9 US Cor Eq 1 + 5 11.71n +.01
+ 9 US Cor Eq 2 + 6 11.58n +.02
+ 9 US Lg Cap Val + 4 20.85n +.04
+ 7 US Lg Co
+ 4 10.61n +.02
+ 9 US LgCapVal 3 + 4 15.96n +.03
+12 US Micro Cap + 9 14.77n .03
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2012
%
Chg Fund
4 Wk Net
2012
% Asset NAV %
Chg Value Chg Chg Fund
FBR Funds
$ 1.4 bil 8888880025
+ 4 Focus Inv + 3 48.20n +.04
Federated A
$ 18.0 bil 8002455051
+12 Kaufmann + 8 5.21 .01
+19 KaufSmlCap +13 24.80 .02
0 Muni Ultrshrt 0 10.05 +.00
1 StratValDv
0 4.78 +.02
+ 1 Tot Rtn Bd + 1 11.39 .03
Federated Funds
$ 8.5 bil 8002455051
+12 KaufmannR + 9 5.22n .01
+11 MdCpIdxSvc + 7 22.18n +.04
0 TotRetGovSv 0 11.80n .03
+ 1 TotRtnBd Svc + 1 11.39n .03
Federated Instl
$ 17.9 bil 8003417400
0 Muni Ultrshrt 0 10.05n +.00
1 StratValDv
0 4.80n +.02
+ 1 Tot Rtn Bd + 1 11.39n .03
Fidelity Adv A
$ 27.7 bil 8772080098
+13 Div Growth + 8 12.86 +.02
+ 2 FloatRtHiIn r + 1 9.81 +.00
+14 Growth Opp + 9 39.56 .02
+ 6 HiInc Advt + 4 9.77 +.01
+15 Lev Co Stk +10 35.09 +.02
+10 Mid Cp II
+ 6 17.61 +.01
+ 8 New Insight + 6 21.26 +.09
+10 Small Cap + 7 23.74 +.06
+11 StkSelMid + 7 20.93 +.05
+ 2 Strat Inc
+ 2 12.33 .01
+ 1 Total Bond r + 1 11.01 .02
Fidelity Adv C
$ 9.2 bil 8772080098
+15 Lev Co Stk +10 33.27n +.02
+ 8 New Insight + 5 20.14n +.08
+ 2 Strat Inc
+ 2 12.31n +.00
Fidelity Adv Free A
$ 8.4 bil 8772080098
+ 5 2015
+ 3 11.65 +.01
+ 5 2020
+ 4 12.11 +.01
+ 6 2025
+ 4 11.64 +.02
+ 6 2030
+ 4 12.18 +.02
Fidelity Adv I
$ 26.3 bil 8772080098
+ 2 FloatRtHiIn + 1 9.79n +.00
+ 7 Growth & Inc + 4 18.51n +.04
+14 Growth Opp + 9 40.97n .02
+ 6 HiInc Advt + 4 9.25n +.01
+ 9 Large Cap + 5 19.98n +.03
+15 Lev Co Stk +10 35.53n +.02
+10 Mid Cp II
+ 6 17.87n +.01
+ 8 New Insight + 6 21.52n +.09
+10 Small Cap + 7 25.04n +.07
+11 StkSelMid + 7 21.80n +.05
+ 3 Strat Inc
+ 2 12.48n +.00
Fidelity Adv T
$ 14.8 bil 8772080098
+13 Div Growth + 8 12.82 +.02
+ 9 Equity Gr
+ 6 58.49 +.21
+14 Growth Opp + 9 39.80 .03
+ 6 HiInc Advt + 4 9.82 +.01
+15 Lev Co Stk +10 34.42 +.01
+ 8 New Insight + 5 20.97 +.08
+10 Small Cap + 7 22.80 +.06
+11 StkSelMid + 7 21.15 +.05
+ 2 Strategic Inc + 2 12.33 +.00
+13 Value Strat + 9 26.43 +.14
Fidelity Freedom
$ 114 bil 8005446666
+ 3 2000
+ 2 12.19n +.00
+ 5 2010
+ 3 13.75n +.01
+ 5 2010 K
+ 3 12.70n +.00
+ 5 2015
+ 3 11.49n +.01
+ 5 2015 K
+ 3 12.75n +.01
+ 6 2020
+ 4 13.87n +.01
+ 6 2020 K
+ 4 13.14n +.01
+ 7 2025
+ 4 11.53n +.02
+ 7 2025 K
+ 4 13.26n +.02
+ 7 2030
+ 4 13.72n +.03
+ 7 2030 K
+ 4 13.40n +.02
+ 8 2035
+ 5 11.35n +.02
+ 8 2035 K
+ 5 13.49n +.03
+ 8 2040
+ 5 7.92n +.02
+16 Fairholme +11 26.96n +.01 + 8 2040 K
+ 5 13.53n +.03
4 Wk Net
% Asset NAV
Chg Value Chg
+ 8 2045
+ 5 9.37n +.02
+ 8 2045 K
+ 5 13.66n +.03
+ 8 2050
+ 5 9.23n +.02
+ 8 2050 K
+ 5 13.68n +.03
+ 3 Income
+ 2 11.52n +.00
Fidelity Select
$ 30.0 bil 8005446666
+19 Biotechnlgy r +12 102.44n
.10
+17 Chemicals r +10 110.94n
+.00
+11 CommEquip r + 9 24.55n +.13
+16 Computers r +13 62.73n +.51
+10 Consmr Disc r + 6 25.33n +.09
+ 2 ConsumeStpl r + 272.92
n +.32
+20 Electronics r +12 53.18n +.10
+11 Energy r
+ 7 54.90n +.05
+13 Energy Svcs r + 7 73.34n .39
+10 Gold r
+ 4 46.53n .14
+ 9 Health Care r + 4 132.95n
+.07
+17 IndstEquip r + 9 36.26n +.05
+13 Industrial + 7 24.61n .01
+ 9 IT Services r + 8 23.23n .02
+ 9 Leisure r
+ 6 104.90n
+.31
+14 Materials r + 8 70.13n .24
+10 Med Eq & Sys r + 827.80
n .02
+ 7 Medcl Dlvry r + 1 58.52n +.53
+13 Natural Res + 8 35.36n .02
+ 8 Retailing r + 6 55.30n +.19
+12 Sftwr&Cmp r + 9 86.62n +.18
+13 Technology r +10 97.33n +.28
+10 Transport r + 6 54.26n .05
Fidelity Spartan
$ 69.0 bil 8005446666
+ 7 500Idx
+ 4 47.74n +.10
+ 7 500IdxAdv + 4 47.74n +.10
+ 7 500IdxInv + 4 47.73n +.10
+12 ExtMkt Adv + 8 39.75n +.01
+12 ExtMkt Inv + 8 39.75n +.01
+10 IntlIdx Adv + 8 32.58n +.20
+10 IntlIdx Inv + 8 32.58n +.20
0 IntTrsBdInv r 0 11.55n .06
+ 8 TotMkt Adv + 5 39.08n +.07
+ 8 TotMkt Inv + 5 39.08n +.07
+ 8 TotMktIdxF + 5 39.08n +.07
0 USBdIdx
+ 1 11.81n .03
Fidelity Spartan Adv
$ 3.0 bil 8005446666
0 USBdId
+ 1 11.81n .03
Fidelity Invest
$ 584 bil 8005446666
+ 7 100 Index
+ 4 9.42n +.01
+ 7 4in1 Idx r + 5 27.88n +.06
+10 AdvCapDevO + 6 11.16n +.02
+ 8 AdvDivStkO + 5 16.03n +.02
+13 Aggr Intl
+ 9 12.51n +.00
+ 8 AllSectEq + 5 12.17n +.04
+ 8 AllSectEq F + 5 12.17n +.04
+ 3 AsstMgr20% r + 2 13.06n +.00
+ 6 AsstMgr50% + 4 15.85n +.01
+ 8 AsstMgr70% r + 5 16.60n +.02
+ 6 Balanced
+ 4 19.21n +.02
+ 6 Balanced K + 4 19.21n +.02
+11 BluChpGro + 7 47.07n +.04
+11 BluChpGroF + 7 47.15n +.04
+11 BluChpGroK + 7 47.11n +.04
+ 2 CA Muni Inc + 2 12.66n +.00
+ 6 Canada r
+ 4 53.09n .10
+ 5 Cap&Inc
+ 4 9.09n +.01
+11 CaptlAppr + 8 27.44n +.04
+11 China Rgn + 8 28.09n .09
+ 4 CommodStr + 1 9.30n +.02
+ 4 CommodStrF + 1 9.31n +.01
+ 8 Contra
+ 6 72.79n +.29
+ 8 Contra K
+ 6 72.75n +.30
+11 Convrt Secs + 7 25.38n .02
+ 8 Discip Eq
+ 4 23.15n +.10
+ 8 Discip Eq F + 4 23.13n +.10
+13 Div Grow
+ 8 29.13n +.06
+13 Div Grow K + 8 29.11n +.05
+10 DiversIntl + 7 28.04n +.12
+10 DiversIntlK + 7 28.00n +.12
+12 Emerg Asia r + 8 28.15n +.07
A7
This announcement is neither an offer to buy nor a solicitation of an offer to sell Shares. The Offer is being made solely by the
formal Offer to Purchase forwarded to Shareholders of record and is not being made to, and tenders will not be accepted from or on
behalf of, Shareholders residing in any State in which making or accepting the Offer would violate that jurisdictions laws. In those
jurisdictions where the securities, Blue Sky, or other laws require the Offer to be made by a licensed broker or dealer, the Offer shall
be deemed to be made on behalf of Purchasers only by one or more registered dealers licensed under the laws of such jurisdiction.
NOTICE OF OFFER TO PURCHASE FOR CASH:
Up to 1,000,000 Shares of common stock of Sentio Healthcare Properties, Inc. (the Company) at a price of
$2.50 per Share
by: MPF Northstar Fund 2, LP; MPF Income Fund 26, LLC; MPF Flagship Fund 15, LLC; MPF Badger Acquisition Co. II, LLC;
MPF Platinum Fund, LP; MPF Opportunity Fund, LP; MPF Income Fund 24, LLC; MPF DeWaay Fund 7, LLC; MPF DeWaay
Premier Fund 4, LLC; MP Value Fund 7, MPF Flagship Fund 13, LLC; MPF Flagship Fund 9, LLC; MP Income Fund 16, LLC;
MPF DeWaay Fund 8, LLC; MPF Flagship Fund 14, LLC (collectively the Purchasers)
The Purchasers are offering to purchase for cash up to 1,000,000 shares of common stock (Shares) of the Company, at a price of
$2.50 per Share upon the terms and subject to the conditions set forth in Purchasers Offer to Purchase and in the related Assignment
Form for the offer (which together constitute the Offer and the Tender Offer Documents).
% Change
$ Net
Assets
"
"
"
"
"
"
"
"
"
"
"
"
10
8
7
7
6
6
5
5
5
5
5
4
391 mil
1.499 bil
1.039 bil
393 mil
243 mil
612 mil
285 mil
4.711 bil
507 mil
577 mil
7.833 bil
1.898 bil
"
"
"
"
"
"
"
"
"
"
"
"
52
52
52
51
50
50
49
47
46
45
45
43
190 mil
134 mil
457 mil
393 mil
459 mil
7.833 bil
789 mil
849 mil
507 mil
258 mil
136 mil
1.903 bil
2012
%
Chg Fund
3.5% DEC
3.3% JAN
3.4% FEB
3.3% MAR
3.5% APR
3.4% MAY
4 Wk Net
% Asset NAV
Chg Value Chg
10 3.2%
11 3.3%
11 3.3%
11 3.2%
11 3.2%
11 3.2%
2012
%
Chg Fund
JUNE
JUL
AUG
SEP
OCT
11
11
11
11
11
3.2%
3.1%
3.2%
3.4%
3.2%
NOV
11 3.2%
4 Wk Net
% Asset NAV
Chg Value Chg
4 Wk Net
% Asset NAV
Chg Value Chg
GHI
Gabelli A
$ 1.4 bil 8004223554
+ 7 Value
+ 4 14.86 +.01
Gabelli AAA
$ 6.8 bil 8004223554
+ 7 Asset
+ 4 51.06n +.05
+ 6 EquityInc + 4 21.65n +.02
+11 Sm Cap Gr + 7 34.82n .01
Gamco AAA
$ 1.7 bil 8004223554
+12 Gold
+ 5 26.40n .16
Gateway Funds
$ 2.2 bil 8003546339
+ 1 Gateway A + 1 26.79 .02
GE Elfun S&S
$ 10.5 bil 8002420134
+ 1 Income
+ 1 11.77n .01
+10 S&S US Eqt + 6 42.49n +.14
+ 2 Tax Exempt + 1 12.20n .01
+10 Trusts
+ 6 44.31n +.07
GE Instl Funds
$ 5.0 bil 8002420134
+10 Intl Equity + 8 10.39n +.04
+10 SmEqInv
+ 7 16.60n .02
Glenmede Funds
$ 1.3 bil 8004428299
+12 Sml Eq Adv + 8 18.25n +.05
GMO Trust
$ 2.3 bil 6173307500
0 USTreasury 0 25.00n +.00
GMO Trust II
$ 2.3 bil 6173307500
+14 Emerg Mkts +12 11.86n +.06
GMO Trust III
$ 14.2 bil 6173307500
+ 6 Emerg Ctry Dt + 4 9.33n +.00
+14 Emerg Mkts +12 11.88n +.05
+ 7 IntlIntrVal + 8 20.31n +.14
+ 4 Quality
+ 3 22.95n +.13
GMO Trust IV
$ 13.5 bil 6173307500
+14 Emerg Mkts +12 11.79n +.05
+ 6 EmgCtryDbt + 4 9.32n +.00
+ 7 Intl Gro Eq + 7 22.42n +.14
+ 7 IntlIntrVal + 8 20.29n +.14
+ 4 Quality
+ 3 22.96n +.12
GMO Trust V
$ 691 mil 6173307500
+14 Emerg Mkts +12 11.77n +.05
GMO Trust VI
$ 22.4 bil 6173307500
+14 Emerg Mkts +12 11.80n +.05
+ 7 FlexEquity + 7 18.13n +.12
+ 7 Intl Core Eq + 7 27.25n +.18
+ 4 Quality
+ 3 22.95n +.12
+ 1 StratFixInc + 1 16.42n +.00
+ 5 US Core Eq + 3 12.81n +.04
GoldmnSachs A
$ 13.5 bil 8007625035
+12 Growth Opp + 8 23.04 +.12
+10 Mid Cap Val + 6 36.55 +.12
+10 Sm Val
+ 7 42.76 .03
+13 TechTollKp +11 12.98 +.10
GoldmnSachs In
$ 24.1 bil 8007625035
+ 1 Core Fixed Inc + 1 10.38n .02
+13 EmergMktEq + 9 16.25n +.03
+12 Growth Opp + 8 24.65n +.14
+ 4 High Yield + 3 7.10n +.00
+ 4 High Yld Muni + 3 8.80n +.00
+10 Mid Cap Val + 6 36.80n +.11
+ 8 RealEstSecs + 8 14.81n .03
0 Sh Dur Govt 0 10.26n +.00
+ 1 ShDurTaxFr + 1 10.66n +.00
+10 Sm Val
+ 7 44.89n .03
GuideStone G4
$ 7.7 bil 8002620511
+ 5 Bal Allo
+ 4 12.36n +.00
+10 Intl Equity + 8 12.48n +.04
+11 SmallCapEq + 7 16.16n +.01
Harbor Funds
$ 54.6 bil 8004221050
+ 2 Bond Instl + 2 12.46n .03
+10 CapAppr Ins + 7 40.74n +.09
+ 3 HiYld Instl + 2 10.90n +.01
+13 Intl Admin +10 58.84n +.41
+10 Intl Gr I
+ 8 11.59n +.04
+13 Intl Instl
+10 59.22n +.41
+13 Intl Inv
+10 58.69n +.41
+14 Sml Gr Inst + 9 12.37n .01
Harding Lvnr
$ 2.6 bil 8007624848
+12 Emerg Mkts + 9 47.47n +.20
+ 9 Intl Equity + 7 14.60n +.10
Hartford A
$ 22.3 bil 8888437824
+13 Cap Apprec b + 8 32.62 .04
+ 7 Checks&Bal b + 4 9.66 +.00
+ 6 Div & Gr b + 3 20.04 +.05
+ 3 Float Rate b + 2 8.78 +.01
+12 Mid Cap b + 8 19.72 +.02
Hartford C
Performance
% Change Rank
$ Net
In 2012 36 Mos.
Assets
Mutual Fund
ING Fds A Russia
Oppenheimer A Intl Sm Co
Price EmrgEur&Med
Matthews Asia AsiaSmCoInv
Dimensional Funds AsiaPacSmCo
"
"
"
"
"
21
9
19
11
14
A"
A"
A"
A"
A"
310 mil
493 mil
493 mil
316 mil
150 mil
"
"
"
"
"
19
10
16
9
14
A"
A"
A"
A"
A"
172 mil
4.121 bil
1.755 bil
374 mil
209 mil
"
"
"
"
"
12
12
19
17
7
A"
A"
A"
A"
A"
292 mil
1.355 bil
267 mil
382 mil
319 mil
"
"
"
"
"
8
8
12
16
23
A"
A"
A"
A"
A"
150 mil
2.872 bil
9.93 bil
5.351 bil
643 mil
"
"
"
"
"
18
13
16
19
13
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
JKL
J Hancock 1
$ 28.3 bil 8002255291
+ 9 LifestylAgg + 6 12.30n +.02
+ 6 LifestylBal + 5 13.00n +.01
+ 8 LifestylGr + 5 12.88n +.02
+ 5 LifestylMod + 3 12.85n +.00
+ 3 LSConserv + 2 13.03n .01
J Hancock A
$ 9.2 bil 8002255291
+10 High Yield + 8 3.50 +.00
+ 9 Lrg Cap Eq + 5 25.70 +.05
+13 Sml Cap Eq + 8 25.19 +.05
+ 4 Strat Inc
+ 3 6.60 .01
J Hancock Instl
$ 492 mil 8002255291
+10 DisValMdCap + 6 12.39n +.01
Janus Aspn Inst
$ 3.5 bil 8005253713
+11 Enterprise + 7 42.19n +.02
Janus S Shrs
$ 5.2 bil 8005250020
+10 Enterprise + 7 63.62n +.02
+11 Forty
+ 7 34.11n +.10
+23 Overseas +19 38.59n .02
Janus T Shrs
$ 31.8 bil 8005250020
+ 6 Balanced
+ 4 26.03n +.01
+10 Enterprise + 7 64.07n +.01
+13 Glb Tech
+ 9 17.85n +.02
+10 Growth&Inc + 6 32.63n +.06
+ 4 High Yield + 3 9.02n +.01
+ 9 Janus
+ 6 29.89n +.06
+23 Overseas +19 38.78n .02
+ 8 PrknMdVal + 5 21.81n +.02
+ 7 PrknSmVal + 4 21.77n .01
+10 Research
+ 6 30.91n +.03
+ 1 Short Term + 1 3.08n +.00
+12 Twenty
+ 7 56.97n +.18
+11 Venture
+ 8 57.68n .17
Jensen Inv Management
$ 3.8 bil 8009924144
+ 6 QualtGrowI + 4 28.20n .05
+ 6 QualtGrowJ + 4 28.19n .04
JP Morgan A
$ 25.0 bil 8004804111
+ 1 Core Bond + 1 11.92 +.00
+13 EmrgMktsEq + 9 22.57 +.05
+ 4 Inv Csrv Gr + 3 11.48 +.00
+ 7 Inv Gr&Inc + 4 13.29 +.00
+ 9 Inv Growth + 5 14.07 +.00
+ 6 Invstr Bal + 3 12.62 +.00
+ 7 Mid Cap Val + 4 24.99 +.07
+13 MidCapGr + 8 20.45 +.00
+10 Small Cap Eq + 7 36.09 +.17
+11 Small Grow + 8 11.68 .03
JP Morgan C
$ 6.5 bil 8004804111
+ 1 Core Bond r + 1 11.98n +.00
JP Morgan Instl
$ 10.8 bil 8004804111
+13 EmrgMktsEq + 9 23.16n +.05
+ 7 Mid Cap Val + 4 25.37n +.07
+ 9 RealtyInc + 8 11.09n .01
+11 Small Grow + 8 12.40n .04
+ 7 ValAdvntg + 3 19.37n +.04
JP Morgan R5
$ 2.1 bil 8004804111
+10 SmallCapEq + 7 39.47n +.19
JP Morgan R6
$ 9.5 bil 8004804111
+ 1 Core Bond + 1 11.92n +.00
+ 4 High Yield + 3 7.86n +.00
+ 1 Mrtge Back + 1 11.49n +.00
+ 1 Sh Dur Bd + 1 11.00n +.00
JP Morgan Selct
$ 68.3 bil 8004804111
+ 1 Core Bond + 1 11.91n +.00
+ 1 CorePlusBd + 1 8.35n .01
+13 EmrgMktsEq + 9 22.93n +.05
+ 7 EquityIndex + 4 30.60n +.06
+ 4 High Yield + 2 7.86n +.00
+10 Intl Value + 8 12.31n +.09
+ 1 IntmTxFrBd + 1 11.37n .01
+ 9 Intrpd Amer + 5 24.79n +.01
+ 9 Lg Cap Gr
+ 6 23.43n +.04
+ 7 Mid Cap Val + 4 25.17n +.07
+13 MidCapGr + 8 22.13n +.00
+11 Mkt Exp Idx + 7 10.74n +.01
+ 1 Sh Dur Bd
0 11.00n +.00
+10 SmallCapEq + 7 39.44n +.18
+ 3 TxAwrRlRet + 2 10.53n +.01
+ 9 US Equity
+ 5 10.78n +.02
+ 9 US Real Est + 8 17.63n +.00
+ 9 USLgCorPls + 5 21.59n +.02
Kalmar
$ 341 mil 8002822319
+12 KalmrSmCp + 8 17.17n .02
Keeley Funds
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
MNO
MainStay A Fds
$ 7.9 bil 8006246782
+ 3 High Yld Cp + 2 5.93 +.01
+ 9 Lrg Cp Grow + 6 7.50 +.01
Mainstay I Fds
$ 9.4 bil 8006246782
+ 8 IcapSelEq + 4 36.66n +.05
+ 8 MAP
+ 5 33.41n +.11
+ 7 S&P500 Idx + 4 31.11n +.07
Mairs & Power
$ 2.2 bil 8003047404
+ 9 Growth
+ 6 77.37n .07
Managers Funds
$ 9.8 bil 8005484539
+ 3 Bond
+ 3 26.63n +.02
+ 2 PIMCO Bond + 2 10.69n .02
+11 SpecialEq + 7 60.30n .09
+ 8 TimsqSmGr I + 7 13.80n +.02
Manning & Napier Funds
$ 11.7 bil 8004663863
+11 WorldOppA + 8 7.36n +.05
Marshall Funds
$ 3.7 bil 8005803863
+14 BMOSmGrInv +10 19.53n +.01
Marsico Funds
$ 3.0 bil 8888608686
+10 FlexCapital + 7 14.23n +.04
+ 8 Focus
+ 5 19.09n +.02
Mass Mutl Instl
$ 913 mil 8005426767
+13 SmlCpGrEq S + 9 15.94n .01
Mass Mutl Select
THE OFFERS AND WITHDRAWAL RIGHTS EXPIRE AT 11:59 P.M., PACIFIC TIME, ON MARCH 28, 2012, UNLESS AN
OFFER IS EXTENDED. Funding for the purchase of the Shares will be provided through the Purchasers existing working capital.
The Offer is not made for the purpose of acquiring or influencing control of the business of the issuer. The Offer will expire at
11:59 p.m., Pacific Time on March 28, 2012, unless and until Purchasers, in their sole discretion, shall have extended the period of
time for which the Offer is open (such date and time, as extended the Expiration Date). The Purchasers will not provide a
subsequent offering period following the Expiration Date. If Purchasers make a material change in the terms of the Offer, or if they
waive a material condition to the Offer, Purchasers will extend the Offer and disseminate additional tender offer materials to the
extent required by Rules 14d-4(c) and 14d-6(d) under the Securities Exchange Act of 1934, as amended (the Exchange Act). The
minimum period during which the Offer must remain open following any material change in the terms of the Offer, other than a
change in price or a change in percentage of securities sought or a change in any dealers soliciting fee, will depend upon the facts
and circumstances including the materiality of the change with respect to a change in price or, subject to certain limitations, a change
in the percentage of securities ought or a change in any dealers soliciting fee. A minimum of ten business days from the date of
such change is generally required to allow for adequate dissemination to Shareholders. Accordingly, if prior to the Expiration Date,
Purchasers increase (other than increases of not more than two percent of the outstanding Shares) or decrease the number of Shares
being sought, or increase or decrease the consideration offered pursuant to the Offer, and if the Offer is scheduled to expire at any
time earlier than the period ending on the tenth business day from the date that notice of such increase or decrease is first published,
sent or given to Shareholders, the Offer will be extended at least until the expiration of such ten business days. For purposes of the
Offer, a business day means any day other than a Saturday, Sunday or federal holiday and consists of the time period from 12:01
a.m. through midnight, Pacific Time. In all cases payment for the Shares purchased pursuant to the Offer will be made only after
timely receipt of the Assignment Forms (or facsimiles thereof), properly completed and duly executed, with any required signature
guarantees, and any other documents required by such Assignment Forms.
Tenders of Shares made pursuant to the Offer is irrevocable, except that Shareholders who tender their Shares in response to the
Offer will have the right to withdraw their tendered Shares at any time prior to the Expiration Date by sending to MacKenzie
Patterson Fuller, LP a written or facsimile transmission notice of withdrawal identifying the name of the person who tendered Shares
to be withdrawn, signed by the same persons and in the same manner as the Assignment Forms tendering the Shares to be
withdrawn. In addition, tendered Shares may be withdrawn at any time on or after April 7, 2012, unless the tender has theretofore
been accepted for payment as provided above. If tendering Shareholders tender more than the number of Shares that Purchasers
seek to purchase pursuant to the Offer for those Shares, Purchasers will take into account the number of Shares so tendered and take
up and pay for as nearly as may be pro rata, disregarding fractions, according to the number of Shares tendered by each tendering
Share holder during the period during which that Offer remains open. The terms of the Offer are more fully set forth in the formal
Tender Offer Documents which are available from Purchasers at the Purchasers expense. The Offer contains terms and conditions
and the information required by Rule 14d-6(d)(1) under the Exchange Act which are incorporated herein by reference. The Offer
Documents contain important information which should be read carefully before any decision is made with respect to the Offer.
A request has been made to the Company pursuant to Rule 14d-5 under the Exchange Act for the use of its list of Shareholders for
the purpose of disseminating the Offer to Shareholders. Upon compliance by the Company with such request, the Tender Offer
Documents and, if required, other relevant materials will be mailed at the Purchasers expense to record holders of Shares, brokers,
banks and similar persons whose names appear or whose nominee appears on the list of securities holders, or persons who are listed
as participants in a clearing agencys security position listing, for subsequent transmittal to beneficial owners of Shares. For Copies
of the Tender Offer Documents, Call Purchasers at 1-800-854-8357, Make a Written Request Addressed to 1640 School Street,
Moraga, California 94556, email to investors@mpfi.com, or visit our website at www.mpfi.com (click on MPF Tenders).
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 2 Strat Inc
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
PQR
A8
2012
%
Chg Fund
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
Ridgeworth
$ 17.7 bil 8779847321
+ 4 Hi Yield I
+ 2 9.68n +.00
+ 1 Intmd Bd I + 1 10.50n .02
+ 7 LgValEq I
+ 4 13.37n +.02
+10 MidValEq I + 7 10.83n +.02
+ 3 SFlRtHiIncI + 1 8.80n +.00
+ 9 SmValEq I + 6 13.48n +.00
0 US UlShBd I 0 10.11n .01
Robeco Funds
$ 496 mil 2129089500
+ 4 BosLngShIns + 2 19.74n .02
Royce Funds
$ 22.5 bil 8002214268
+12 100 Svc
+ 6 9.72n .01
+12 HeritageSev + 8 14.61n .03
+15 LowPrStkSev + 9 16.40n .01
+13 MicroCap I +10 16.50n .04
+17 Opport I
+11 12.03n .01
+11 PA Mutl Inv + 7 11.95n +.00
+12 PremierInv + 8 20.65n .04
+10 SpecialEq I + 8 21.69n +.02
+ 8 TotlRet I
+ 6 13.72n +.02
+12 Value Svc + 7 12.21n +.01
+14 ValuePlsSer + 8 13.65n .01
RS Funds
$ 6.9 bil 8007663863
+15 EmergeMktsA+10 24.32 +.03
+ 8 Glb Nat Res + 5 37.28 +.06
+ 9 Partners A + 5 31.79 +.07
+13 SmCapGrA + 9 46.11 +.01
Russell Funds I
$ 3.9 bil 8007877354
+ 2 StratBd
+ 2 10.90n .02
Russell Funds S
$ 14.6 bil 8007877354
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
STU
Schroder Funds
$ 1.4 bil 8004643108
+12 EmgMktEqInv r + 912.82
n +.06
Schwab Funds
$ 33.3 bil 8004354000
+ 8 1000Idx Inv + 5 38.11n +.07
+ 7 Core Equity + 4 18.00n +.06
+ 5 Div Eq Sel + 3 14.05n +.04
+ 7 FdUSLgInst + 4 10.11n +.01
+12 FmdUS Sm I + 9 10.38n +.00
+10 Intl Idx Sel + 8 16.02n +.10
+ 7 S&P500 Slct + 4 20.99n +.04
4 Wk Net
% Asset NAV
Chg Value Chg
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
VWX
Value Line
$ 1.5 bil 8002230818
+ 9 PremierGrow + 6 28.82n +.04
Van Eck Funds
$ 3.5 bil 8002212220
+13 GlbHrdAstA + 6 49.02 .07
+11 Intl Gold A + 4 21.27 .09
Vanguard Admiral
$ 475 bil 8009972798
+ 7 500 Index
+ 4 124.23n
+.26
+ 5 AssetAlloc x + 3 56.28n .08
+ 5 Balance Idx + 3 22.89n +.00
+ 2 CA IntmTxEx + 1 11.60n .01
+ 3 CA LngTxEx + 2 11.73n +.00
+10 Cap Opps r + 6 74.65n .08
+15 EmgMkSt r +10 36.28n +.04
+ 8 Energy r
+ 4 121.63n
+.36
+ 4 Equity Inc + 2 47.85n +.16
+10 EuroStkIdx r + 9 56.87n +.42
+12 Explorer
+ 8 74.30n +.00
+12 Ext Mkt Idx + 8 44.09n +.00
0 GNMA
0 11.08n .01
+ 7 Growth & Inc + 4 46.24n +.13
+ 9 Growth Idx + 6 34.70n +.06
+ 3 HiYld Corp r + 3 5.85n +.01
+ 3 HiYldTxEx + 2 10.96n +.00
+ 4 Hlth Care r + 2 56.31n +.16
+ 1 InflProSecs + 1 28.12n .10
0 Int Treas
0 11.70n .04
+12 Intl Growth r + 9 58.21n +.12
+ 2 Intmd Tax Ex + 1 14.26n .01
+ 2 IntmdInvGrd + 2 10.15n .03
+ 1 LgInvGdAdmr + 2 10.34n .07
+ 2 LT Tax Ex
+ 1 11.57n +.00
3 LT Treas
1 12.91n .13
+ 1 LtdTrm TxEx 0 11.20n +.00
+10 Mid Cap Idx + 7 98.38n +.15
+11 Morgan Gr + 7 60.03n +.13
+ 2 NJ LngTxEx + 1 12.17n .02
+ 2 NY LngTxEx + 1 11.60n +.00
+ 2 PA LngTxEx + 1 11.58n .01
+ 9 Pac Stk Idx r + 7 63.98n +.29
INVESTORS.COM
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
+ 9 Reit Idx r
+ 8 23.84n .03
+12 SmCpIdx
+ 8 33.54n .02
+ 1 ST Bond Idx + 1 10.65n .01
0 TotBdMktIdx + 1 11.02n .03
+ 8 TotStMktIdx + 5 32.69n +.06
+ 6 Val Idx
+ 3 22.67n +.05
Vanguard Funds
$ 382 bil 8008514999
+ 5 Asset Alloc x + 3 25.12n .03
+ 2 CA IntmTxEx + 1 11.60n .01
+10 Cap Opport r + 6 32.33n .03
+15 Cap Value +10 10.63n .02
+ 9 Convert Secs r + 6 12.85n .01
+10 Div Eq Inv + 6 21.86n +.04
+ 5 DivApprIdx + 3 22.87n +.04
+ 5 Dividend Gr + 3 16.13n +.07
+ 8 Energy r
+ 4 64.79n +.19
+ 4 Equity Inc + 2 22.83n +.08
+12 Explorer
+ 8 79.86n +.00
+10 Global Eq
+ 7 17.57n +.06
0 GNMA
0 11.08n .01
+ 7 Growth & Inc + 4 28.32n +.08
+ 4 Health Care r + 2 133.46n
+.37
+ 3 HiYld Corp r + 2 5.85n +.01
+ 3 HiYldTxEx + 2 10.96n +.00
+ 1 InflProtSec + 1 14.31n .06
+ 2 IntInvGdInv + 2 10.15n .03
+13 Intl Explor r +11 14.43n +.03
+12 Intl Growth r + 9 18.30n +.04
+11 Intl Value r + 9 29.51n +.17
+ 2 Intmd Tax Ex + 1 14.26n .01
0 Intmd Treas 0 11.70n .04
+ 4 Life Consv Gr + 3 16.84n .01
+ 7 Life Growth + 5 22.63n +.03
+ 2 Life Income + 2 14.44n .02
+ 6 Life Mod Gr + 4 20.22n +.01
+ 2 LT Tax Ex
+ 1 11.57n +.00
3 LT Treas
1 12.91n .13
+ 1 LtdTrm TxEx 0 11.20n +.00
+ 1 LTInvGrdInv + 2 10.34n .07
+14 Metals&Mine r + 822.19
n .33
+11 MidCapGr A + 7 20.87n +.08
+11 Morgan Gr + 7 19.36n +.04
+ 8 Primecap r + 5 66.94n +.06
+ 7 PrmcpCorInv r + 5 14.45n +.00
+ 7 Select Val r + 4 19.94n +.11
0 Sh Tm TxEx
0 15.95n +.00
+ 1 ST Corp
+ 1 10.74n +.00
0 ST Federal
0 10.88n .01
0 ST Treas
0 10.80n .01
+ 6 Star
+ 5 19.93n +.01
+12 Strategic Eq + 8 20.48n +.04
+11 StratSmInv + 8 20.97n +.02
+ 3 TargRet2005 x + 2 12.34n .04
+ 4 TargRet2010 + 3 23.42n .01
+ 5 TargRet2015 + 4 12.95n +.01
+ 6 TargRet2020 + 4 22.98n +.02
+ 7 TargRet2025 + 5 13.08n +.02
+ 7 TargRet2030 + 5 22.43n +.03
+ 8 TargRet2035 + 5 13.49n +.02
+ 8 TargRet2040 + 6 22.16n +.04
+ 8 TargRet2045 + 6 13.92n +.03
+ 3 TargRetInc + 2 11.89n .02
+11 US Growth + 8 20.04n +.04
+ 5 Wellington + 3 32.89n +.03
+ 2 WellslyInc + 2 23.45n .02
+10 Windsor
+ 5 14.01n +.02
+ 7 Windsor II + 4 27.54n +.06
Vantagepoint
$ 18.5 bil 8006697400
+11 Aggr Opport + 8 10.28n +.02
+ 7 Equity Inc + 4 8.87n +.01
+ 8 Growth
+ 5 9.05n +.00
+ 9 Growth&Inc + 5 10.31n +.01
+ 9 Intl
+ 7 9.06n +.05
+ 6 MdlPtfTrdGr + 4 22.78n +.02
+12 Mid/SmIdxI + 8 15.68n +.01
+ 7 MP LngTmGr + 5 21.75n +.03
Victory Funds
$ 6.7 bil 8005393863
+ 9 DivrsStkA + 4 15.69 +.04
+10 Sm Co Oppo A + 7 33.19 .01
Virtus Funds A
$ 5.7 bil 8002431574
+ 9 MidCapVal + 7 25.67 +.02
+ 2 MulSecSh + 2 4.83 +.00
+ 8 RlEsSec
+ 8 32.69 .05
Virtus Funds I
2012
%
Chg Fund
4 Wk Net
% Asset NAV
Chg Value Chg
YZ
Yacktman Funds
$ 10.1 bil 8005258258
+ 5 Focused
+ 3 19.63n +.00
+ 5 Yacktman + 3 18.41n +.00
AMERICAN EXCHANGE
Total Volume: 11,790,160
Change: "13.5%
LEADERBOARD DID.
TM
Leaders List
The Leaders List gives you in-depth, IBD expert analysis of each companys
fundamental and technical performance. Exclusive Leaderboard annotated
charts point out bases, buy points, and areas of resistance and support.
The list is updated throughout the day by IBDs top market writers, to help
you spot buying opportunities as they emerge!
Cut List
When leading stocks start flashing sell signals, they move from the Leaders
List to the Cut List. It is important to pay close attention to new additions to
this list, to help you lock-in profits or protect against losses. In a bear
market, this list will include stocks that may present short opportunities.
52-Wk
High Stock Name
44
58
70
..
25.25
69.75
55.63
21.34
87 B
47 B
69 B
60 B
.. 68 D+
63 50 B
31 97 A
EarthstnEnrg
Contango o
ImprlOil o
AbdnChile
28.22 ReavesUt
43.13 Tompkns
13.28 CheniereE o
45
3
19
98
25
47
1
44
31
82
98 A
10 A
12 B
73 B+
3C
15 C
4 A
21 B+
97 A
8 B+
Vol
Vol%
Change (1000s) Change
17.45
63.29
47.56
19.10
+0.73
+1.17
+0.31
+0.70
UTG
TMP
LNG
10 Most % Up
Rentech
1.94 +0.10 2.65 +29 44 87 EarthstnEnrg
Rare Element 7.19 +0.06 2.02 +2 72 33 DeltaApprl
GoldStr
2.06 +0.04 2.30 14 .. 60 AbdnChile
NewGold
12.02 +0.01 2.85 4 .. 76 NuPaMV
GrBasGold
1.06 ... 2.17 11 .. 79 NuMDDiv2
NovaGold
8.87 0.04 5.58 +67 .. 73 NuNCDiv3
AvalonRrMet 3.16 0.07 1.72 +30 99 97 RichmontMn
Vringo
1.48 0.11 1.81 +350 58 74 CPIAero
CheniereE
12.68 0.46 6.64 +27 58 47 Contango
NevsunRes
4.40 1.94 6.12 +999 73 71 BakerMichl
E
P R Grp Acc 52-Wk
S S Str Dis Hi Stock
Closing
Vol%
Symbol Price Chg Chg
34 45 E B
20 98 A B+
73 71 B B
74 71 D C
45.9 AlldNevG n
17.6 Argan n
32.0 BakerMichl
N H BritAmTob
28 76 A+ A+
16 94 B+ B
21 63 C B+
58 47 B B
72 33 C+ D
.. 52 D ..
82 62 E A
89 84 A A
77 52 A C+
18 14 D C
19.0 Chase
23.5 ChenierE n
35.1 ConsTomoka
69.8 Contango
19.9 DeltaApprl
41.2 DX SP500Vol
31.4 Gold Resrc
36.7 Gormanrupp
26.3 Graham
20.9 HoustnEn n
...
.08
+.45
BTI 97.96 +1.21
ANV 35.22
AGX 16.04
BKR 25.80
+.11
+.31
+.20
63.29 +1.17
16.14 +.66
41.02 .11
26.91 .21
34.09 +.02
22.91 .31
13.34 +.21
CCF 16.70
CQP 21.33
CTO 30.99
MCF
DLA
VSPY
GORO
17.45
16.14
19.10
16.29
15.52
15.86
12.11
14.58
63.29
25.80
E
P R Grp Acc 52-Wk
S S Str Dis Hi Stock
43
6
53k
+8
+0.73
+0.66
+0.70
+0.45
+0.41
+0.34
+0.24
+0.28
+1.17
+0.45
23,0
32,6
71,0
2,6
8,3
10,4
337,3
6,5
111,0
16,9
+619
+2
+13
28
+93
+96
1
56
+76
53
Closing
Vol%
Symbol Price Chg Chg
41
19
88k
+76
+2
99
41
44k
6
+14
MNO
82 75 E
75 80 A
98 73 E
99 65 B
.. 32 D
B
B+
B+
C
B
19.0 Minefnd
53.1 Ntl Hlthcr
14.2 NewGold
34.0 NthnOG n
29.4 NuvnDivCom
MFN
NHC
NGD
NOG
CFD
14.82
47.73
12.02
25.25
23.35
.01
.74
+.01
.36
+.25
31
38k
4
18
52
PQR
39 80 A A
30 77 B B
82 14 D B
99 97 E B
.. 46 D ..
1 12 E B
.. 84 D ..
63 50 B B
47 94 A+ A
IJKL
84 33 D C+
70 69 C B 55.6 ImprlOil
IMO 47.56 +.31 +20 23 61 D C
GRC
GHM
HUSA
23 +619
111 +76
367 +20
71 +13
CDE
BY
Closing
Price
ESTE
MCF
IMO
CH
AB
Plus, you get IBDs top features:
- The Big Picture
- IBD 50
- Sector Leaders
- Stock Spotlight
- Leaderboard Extras
Stock
Symbol
ST
36.2 SeabrGld
45.0 SpSPSCAsia
43.1 Tompkns
41.8 VirnetX n
27.9 WalterInvMgt
17.5 XPO Logistics
SA
GMFS
TMP
VHC
WAC
XPO
22.29
44.49
40.90
25.79
20.16
11.50
.12
.14
.29
+.14
.19
.09
28
67
+35
22
66
+34k
BOTTOM 10
Rel Str 3-mth
Symbol Rtg % chg ETF
ETF
VS Invrs VIX Shrt-Trm
IS DJ US Home Construct
Spdr S&P Biotech
IS Nasdaq Biotech
Spdr S&P Homebuildrs
HT Regional Bank
Spdr KBW Regional Bnk
Frst Trst Materl Alphdx
PS S&P SC Health Care
IS MSCI Thailand Invest
12% R Acc 52-wk
Chg S Dis High Fund
XIV
ITB
XBI
IBB
XHB
RKH
KRE
FXZ
PSCH
THD
45
89
93
92
89
67
70
65
76
59
58.6
28.9
27.5
25.7
24.0
18.6
13.7
13.3
12.3
12.0
VIXY
VXX
UNG
GAZ
VXZ
RWM
GDXJ
GDX
EUM
NLR
9
10
3
3
20
17
14
27
24
13
-44.4
-44.1
-37.8
-32.3
-20.5
-12.5
-12.3
-11.7
-8.3
-8.2
For Tuesday, February 7, 2012. Ranked by Relative Strength 39.6 65 B 105.7 ProS Ultpro Russ 2000 URTY .. 68.99-0.17 -4
37.0 85 C+ 94.5
23.6 80 C- 100.6
11.4 78 D+ 67.7
23.2 73 D+ 88.0
25.1 73 B 52.2
24.9 71 C 92.7
14.9 70 D- 56.9
22.4 68 D+ 79.6
Leveraged
.. 93.14 0.40 -30
.. 100.66 0.39 21
0.4 66.70 0.39 7
0.0 74.12 0.56 22
.. 43.60-0.07 -25
.. 75.96 0.58 -40
0.5 53.30 0.23 -18
.. 67.75 0.20 -57
38.9 62 D
-13.4 12 B-10.6 11 C-19.7 10 D+
-21.1 7 C-20.9 6 C+
-15.7 6 C-19.5 6 C
-28.2 5 D
-29.8 3 E
-29.6 3 C+
96.3
28.7
22.9
63.8
66.6
57.0
48.1
25.2
34.9
68.3
33.6
DX Sc Bull 3X Shrs
TNA
ProS Ultsht S&P 500 SDS
ProS Ultsht Dow 30 DXD
ProS Ultsht QQQ
QID
ProS Ultsht Russ 2000 TWM
DX Bear 3X Shrs
BGZ
ProS Ultp Shrt Dow 30 SDOW
ProS Ultpro Sht SP500 SPXU
ProS Ultpro Shrt QQQ SQQQ
DX Sc Bear 3X Shrs
TZA
ProS Ultp Shrt R 2000 SRTY
..
..
..
..
..
..
..
..
..
..
..
62.30-0.13 -14
16.70-0.07 -28
13.68-0.08 -41
36.25-0.13 -23
30.46 0.07 -27
23.36-0.17 -15
21.26-0.22 -1
10.57-0.07 -24
14.13-0.10 -32
18.58 0.04 -27
9.24 0.05 -51
Sector/Industry
22.1 93 A- 82.5
16.0 92 A- 122.1
18.7 89 A- 14.3
17.9 89 B+ 20.4
7.5 76 B- 35.0
9.1 75 B 57.3
3.3 71 B- 40.4
8.6 70 B- 42.3
8.6 70 B 70.5
10.4 70 B+ 27.4
8.6 68 B- 63.4
1.5 67 D- 74.0
16.8 67 C+ 92.2
6.1 67 B- 119.0
8.2 67 A- 76.6
4.2 67 B 36.6
7.7 65 B- 30.8
16.9 65 B+ 26.1
12.9 64 B- 35.0
11.7 64 B 71.2
9.7 61 B+ 22.9
13.5 61 B- 28.4
8.6 61 B 63.0
11.4 61 B 68.4
10.0 60 B 39.0
9.2 60 B- 27.8
6.1 58 B 101.6
6.0 58 B- 67.6
13.2 58 A- 20.6
0.0 57 C 32.8
7.8 55 B 27.2
16.0 54 B+ 64.2
8.4 54 B+ 20.8
-2.9 54 D+ 36.3
10.7 51 B 15.8
15.0 51 B 25.9
1.5 48 B 20.6
9.2 48 B- 46.5
9.5 48 B- 65.8
6.5 47 D 46.1
11.6 47 A- 61.6
14.2 47 D+ 65.6
7.1 47 C 81.0
10.8 44 B- 75.5
6.7 44 C+ 45.6
12.3 44 B- 41.3
10.1 44 B- 44.6
6.8 44 C 118.4
.. 81.05-1.28 79
0.0 121.05-0.84 -6
0.6 14.10 0.04 -39
0.7 20.16-0.07 -23
0.8 33.88-0.16 -53
0.9 57.33 0.24 -34
4.7 40.26 0.02 -12
1.4 42.37 0.20 93
2.9 69.97-0.07 -38
1.6 26.96 0.04 -61
3.3 62.96-0.16 8
3.0 73.81 0.38 -76
1.6 82.78 0.13 -94
1.6 118.57 0.08 -58
2.7 76.00-0.02 -48
1.9 36.15 0.13 -52
0.1 29.20 0.03 -36
0.3 24.82-0.01 -41
1.4 34.36 0.10 -23
0.5 71.36 0.22 -4
0.6 21.76 0.05 -34
0.3 27.37 0.02 5
3.5 61.67-0.05 -44
0.7 68.39 0.13 79
1.9 37.13-0.04 -36
1.4 27.80 0.07 -23
1.4 94.97-0.22 154
0.1 62.37 0.63 723
0.5 19.07 0.01 13
2.7 32.49 0.03 66
0.1 25.70 0.12 7
0.7 57.32 0.03 69
1.0 19.73 0.04 -84
3.9 34.93 0.25 -8
2.2 14.60 0.00 -69
.. 23.04 0.12 10
0.9 19.45-0.07 -41
1.5 40.64 0.23 11
1.0 57.72 0.64 13
1.3 42.42 0.23 -62
1.5 54.75-0.03 -21
0.0 61.80 0.26 -89
1.4 74.02 0.38 19
0.5 68.05 0.97 -61
2.1 40.73 0.23 10
1.9 37.63-0.04 17
0.2 38.16 0.00 -54
1.5 107.63 0.56 19
12.0 44 B+ 35.2
8.8 41 C 38.3
13.6 41 B+ 38.6
12.2 41 B 57.9
12.8 41 B+ 17.2
18.0 39 B 31.3
13.7 38 C+ 84.8
11.9 38 C 69.4
8.9 38 B- 47.8
11.2 38 B 27.8
4.8 36 B+ 25.9
8.8 36 B 26.8
8.8 34 A 16.1
11.4 31 B 23.6
8.0 29 B 25.3
6.5 29 C+ 24.1
14.1 29 C 31.6
12.1 29 B 41.7
8.7 27 C- 67.0
13.6 25 C 167.4
18.6 24 B+ 46.9
19.0 21 B+ 21.0
0.3 20 C 23.8
13.8 20 B- 77.4
27.5 18 B 22.4
13.6 17 B+ 51.9
22.1 15 C+ 28.9
18.2 14 B+ 43.0
15.0 13 C+ 27.8
21.3 13 B 11.4
15.0 11 C 22.8
34.4 5 B+ 9.2
VG Financials
FrstTr DJ Internet
IS S&P NAm Network
MV Agribusiness
Spdr Financial
GX Silver Miners
IS DJ US Basic Mtrl
IS DJ US Oil&Equpmt
IS S&P NAm Nat Res
Spdr KBW Bank
IS DJ US Telecom
PS Dyn Oil/Gas Srvc
IS FTSE Nareit Mort
GH Timber
FrstTr Energy Alphdx
GH Canadian Ergy
IS DJ US Broker Idx
Spdr DJ Wil Intl RE
MV Gold Miners
HT Oil Service
FrstTr ISE Glb Coppr
GX Copper Miners
FrstTr ISE Rev NatGas
Spdr S&P Metal&Mng
GX Uranium
MV Coal
MV Rare Earth
MV Jr Gold Mine
MV Urn/Nuc Enrg
PS Wh Clean Enrgy
MV Glb Alt Engy
GH Solar
17.6 80 B 65.2
27.2 78 A- 83.9
38.7 78 B- 57.2
27.1 71 B 49.9
53.5 45 B+ 75.4
24.0 45 B 75.9
13.3 45 D+ 63.6
28.6 31 B- 60.1
18.2 27 C- 93.3
38.0 27 B+171.4
-23.6 11 B 32.1
-12.7 11 B+ 45.5
-20.4 10 D 97.2
-15.8 8 C 62.0
24.2 7 B- 43.6
-17.4 5 B- 28.1
-28.8 5 C 29.7
-29.6 4 D- 81.5
-38.6 4 D+115.5
-22.9 3 D+104.3
Leveraged
1.0
..
0.0
0.1
..
0.3
0.1
..
..
..
..
..
..
..
..
..
..
..
..
..
59.98-0.13 -30
65.58-0.31 -59
50.54 0.58 5
43.10-0.11 -73
39.86 0.04 -24
55.04-0.09 -33
49.76 0.59 -28
41.31-0.48 -44
55.40 0.93 -19
89.50-0.22 -38
14.23 0.14 -70
22.37-0.25 -27
47.19 0.09 -42
30.96 0.11 -77
24.31-0.32 56
9.34-0.15 -29
11.60-0.13 -46
26.29 0.05 -21
34.98 0.00 -44
29.98 0.09 -53
Global
16.4 62 A 50.5
10.9 59 B+ 72.5
20.0 54 B 80.2
13.1 53 A- 64.7
13.2 51 B+ 77.6
4.8 49 A- 55.4
1.5 48 C 112.1
11.9 48 B+ 64.9
5.6 48 B- 46.5
4.3 45 B- 35.2
8.8 45 A+ 28.1
10.4 45 B- 19.8
14.3 44 B+ 55.4
8.1 43 B+ 15.5
8.8 42 B- 51.0
7.4 41 B- 69.3
8.0 40 B+ 19.2
4.7 39 C+ 35.0
16.7 39 A- 30.5
14.9 38 B+ 50.4
13.9 36 A- 46.4
14.0 36 B+ 78.4
12.3 36 B+ 70.0
5.0 36 D- 17.0
14.9 36 A- 50.9
12.7 35 B 36.1
6.9 35 B- 28.6
13.3 34 C 65.3
17.9 34 B+ 52.3
13.9 34 B
14.2 34 B+
17.1 33 C
17.1 33 A17.5 33 B
10.1 33 C
8.6 31 B10.0 31 A11.3 31 B9.0 31 B12.3 31 B10.5 31 A6.9 31 B
12.4 31 C27.2 31 B+
10.0 31 A6.2 31 B
9.7 30 C11.5 29 B10.8 29 B8.8 29 B
7.1 28 B+
21.8 27 B19.0 27 B9.2 27 B29.6 27 B+
8.2 25 B22.3 25 B+
20.0 24 B+
-13.3 24 C
8.7 24 C
10.2 23 B12.0 23 D10.8 23 B12.2 23 B
10.4 22 B+
18.9 22 B22.2 21 A18.1 19 B27.7 19 B15.3 18 A22.1 18 A
12.3 17 B+
22.6 16 B6.8 16 B
30.2
56.8
49.0
29.1
14.6
54.2
38.4
48.0
28.4
64.3
46.1
19.7
11.6
51.1
70.7
45.6
41.2
30.7
33.2
52.3
59.8
34.6
58.4
41.3
39.9
25.6
24.0
24.6
43.2
40.0
23.9
15.7
42.2
29.2
16.1
18.9
56.9
60.4
24.5
19.8
31.0
29.6
20.1
39.8
46.0
2.2
3.6
3.4
3.0
3.6
4.2
5.0
2.8
4.5
3.2
2.9
2.4
2.0
3.9
2.2
3.3
2.2
2.9
2.9
3.1
3.1
1.9
3.2
2.2
3.1
0.8
3.0
..
1.8
..
2.6
4.8
3.7
3.0
3.6
0.3
4.7
2.5
3.5
2.4
2.8
0.9
4.1
4.7
9.0
Leveraged
-13.1 27 D+ 45.3
49.2 14 B+227.8
-25.4 13 B 51.0
-24.5 12 D+ 52.3
-35.9 5 D+ 37.9
EWV
EDC
EEV
FXP
EDZ
.. 32.95-0.65 -64
0.3 111.31 0.82 -26
.. 25.61-0.09 2
.. 22.92 0.19 -52
.. 12.62-0.06 -41
Bond/Income
-4.1
3.3
1.4
2.6
1.8
1.6
-0.7
1.4
2.3
0.1
0.3
1.5
4.7
0.8
1.1
0.1
1.7
8.0
1.0
0.2
1.5
0.2
8.3
8.8
1.1
2.9
79 C- 125.0
68 A- 113.7
68 C+ 29.4
65 C 25.3
65 C 24.3
64 C- 9.5
61 C 106.7
54 A 119.4
54 A- 116.8
51 B 122.8
48 B- 111.1
48 A- 18.8
48 B- 14.5
48 C- 88.9
45 C+109.5
45 C 109.2
45 B 92.8
45 A 40.1
45 A- 28.0
45 D+ 24.5
45 B- 79.2
45 B- 84.6
45 A- 54.6
44 B+ 18.4
42 C- 54.3
42 B 25.4
3.4 116.27-1.46 11
3.2 111.82 0.33 -49
5.1 29.09-0.15 -17
4.3 25.09 0.01 3
3.2 24.17 0.04 111
3.6 9.40 0.00 -35
2.5 104.84-0.68 19
3.9 118.38-0.44 69
4.3 116.42-0.22 -28
1.6 122.11-0.30 18
2.8 110.53-0.11 -25
5.7 18.74 0.03 180
6.4 14.34 0.02 -11
3.6 87.64-0.16 -25
3.6 108.34 0.03 -5
3.3 108.13-0.06 -28
7.3 90.92 0.18 6
6.3 38.48 0.06 1
5.4 27.62-0.05 -37
1.4 24.40-0.03 -38
2.3 79.02-0.02 -33
3.1 83.73-0.11 -4
4.3 52.68 0.16 -40
7.0 17.54 0.02 -36
2.9 53.97 0.01 -65
4.4 24.49 0.01 -45
6.5
0.6
0.0
2.9
0.6
0.5
-0.1
0.0
9.1
2.6
0.0
3.6
42 B+ 63.6
41 C 105.3
41 E 84.8
41 B+ 40.9
41 C 81.9
39 B 101.3
39 C- 25.4
39 D- 45.9
39 A- 42.9
39 B 63.9
38 B+110.3
16 C 46.7
Commodity/Currency
10.0 71 B 56.0
11.6 65 C- 189.4
11.8 64 C- 18.6
11.7 64 C+185.8
9.5 62 E 16.9
-0.3 55 C 30.3
1.3 55 D- 34.6
13.8 55 C- 69.5
5.1 54 B+ 25.3
5.3 51 A- 111.0
-0.4 51 D+ 45.6
0.2 48 B 130.2
-2.6 45 D 22.9
45.9 45 B+ 19.4
5.8 44 C+ 33.7
4.1 41 B+ 39.4
0.9 39 A- 25.9
2.4 38 D+105.6
6.0 36 B 32.0
8.3 34 B 85.3
23.3 34 D+ 49.3
2.3 34 C 29.3
7.2 34 B- 73.0
23.5 33 B- 48.4
24.2 33 C 87.0
13.0 32 A 61.7
3.0 29 D- 139.9
12.6 29 B 25.8
2.4 27 D+148.8
5.6 27 B- 36.5
26.8 27 B- 74.5
7.2 27 A- 23.6
10.6 26 C 23.0
-2.2 26 B- 50.7
3.3 24 B 53.2
2.2 22 C+ 98.2
0.8 21 B+ 69.0
0.5 21 C+ 58.3
1.0 21 D 35.6
-16.2 20 D 77.7
-11.5 20 D 15.9
3.2 15 B- 117.3
-32.6 10 D- 59.2
-32.8 9 D 126.7
-7.7 3 B 9.1
-18.3 3 D+ 12.6
23.7 76 D+122.3
23.1 73 E 73.7
-5.1 68 D- 21.3
-1.1 45 D 64.8
-0.7 25 D 51.5
1.3 14 D- 16.9
0.8 14 C+ 80.7
-21.3 13 B- 30.8
-0.8 12 B- 71.4
-22.5 11 B- 8.8
50.3 10 B- 191.0
-37.6 5 C 43.5
-55.6 1 E 109.2
.. 53.17-0.22 65
.. 172.95 2.50 -55
.. 17.02 0.25 -18
.. 169.70 2.52 -7
.. 15.11 0.20 -42
.. 25.05 0.42 160
.. 28.95 0.36 -11
.. 61.31 0.84 73
.. 24.96 0.15 -65
3.8 108.10 0.71 -16
.. 37.95 0.62 0
.. 128.18-0.32 -6
.. 21.89-0.15 22
.. 9.50-0.11 -6
.. 29.21 0.00 -40
.. 34.32 0.15 -9
.. 25.41 0.00 -2
0.2 99.96 0.09 -20
.. 28.44-0.02 -2
.. 69.92 0.10 6
.. 33.94 0.56 23
.. 27.48 0.17 90
.. 62.60 0.26 4
.. 33.26 0.58 4
.. 59.62 1.02 -70
.. 49.76-0.05 -18
.. 108.25 0.81 -34
.. 21.00-0.01 18
0.2 131.97 1.24 0
.. 31.60-0.10 -39
.. 59.11-1.01 17
.. 21.12 0.03 12
.. 14.85 0.20 -8
.. 41.07-0.31 -75
.. 43.65-0.01 45
.. 70.83 0.58 -96
.. 53.86-0.31 -53
.. 45.25-0.32 -85
.. 29.16-0.09 -41
.. 50.85-0.48 -16
.. 11.41-0.18 -46
.. 58.25-1.40 -26
.. 23.95 0.23 24
.. 50.93 0.45 5
.. 3.48-0.08 249
.. 5.28-0.17 14
Leveraged
UGL
DGP
EUO
UCO
YCS
DAG
DTO
GLL
SCO
DZZ
AGQ
ZSL
TVIX
..
..
..
..
..
..
..
..
..
..
..
..
..
97.77 2.81 57
58.59 1.72 14
19.32-0.34 -8
40.50 1.27 67
40.67 0.20 -7
10.93-0.06 -30
41.76-1.27 -18
15.59-0.47 -28
38.38-1.32 25
4.22-0.12 -11
62.60 2.02 2
9.90-0.39 23
14.18 0.25 97
Leveraged
-11.8 97 C 80.3
0.5 16 D+ 44.5
7.0 8 C+ 41.5
10.5 4 C+256.4
Take Charge
of Your
Investing
Success!
A9
A10
INVESTORS.COM
81
91
79
92
80
76
79
84
94
77
87
84
82
98
88
82
82
87
77
78
78
87
95
74
81
76
81
78
82
75
80
86
85
84
92
84
76
83
81
88
80
82
78
83
80
90
82
87
75
79
74
88
76
78
85
80
75
75
40
31
93
74
27
84
74
86
80
68
39
82
89
76
97
25
51
67
86
60
82
95
91
58
66
71
26
70
17
87
82
81
82
80
53
66
66
59
40
75
73
60
82
59
89
81
69
82
18
20
95
74
93
57
47
93
97 A+ 11.2
93 A- 33.5
89 A 3.3
93 B+ 10.0
44 B+ 6.8
99 A 10.8
80 B- 10.2
60 A- 23.9
78 B- 9.8
85 B 2.5
89 B 22.4
98 A+ 8.1
99 B- 7.0
96 A- 11.7
91 C+ 6.7
71 B 11.6
95 A 8.2
90 A- 3.4
91 A+ 15.9
44 B- 22.9
92 B- 7.6
99 B+ 8.9
94 B+ 261.0
17 B+ 10.1
63 B+ 43.7
73 B+ 4.6
57 B 40.0
97 A+ 5.6
94 B 9.4
87 A 9.3
77 A 5.6
63 B+ 27.0
47 B 9.3
91 A- 9.2
85 B 12.0
92 A- 7.3
70 A- 11.7
82 B 82.0
92 B+ 8.8
99 A+ 3.4
93 C- 31.5
90 A- 30.3
94 B+ 7.0
96 B 5.1
94 A+ 8.4
77 A- 10.9
92 B+ 4.2
81 A- 41.7
74 B 8.1
98 A+ 5.7
96 A+ 9.5
53 B 11.0
54 A- 7.0
56 B- 29.5
79 A 3.7
98 A+ 5.3
13 B 7.6
Symbol
AccoBrds
ABD
AEP Industr AEPI
AcadiaPhm ACAD
AccessNtl ANCX
Actuate
BIRT
Affymax
AFFY
Ambw Ed A AMBO
Amer Natl AMNB
AmSft
AMSWA
AmSvFn
ASRV
AmesNtl
ATLO
Amicus n
FOLD
Analyst
ANLY
Anika
ANIK
ApplRecy
ARCI
ArchLrn
ARCL
Arqule
ARQL
ArrayBio
ARRY
ArtsWayMfg ARTW
AsiaIfo Lk ASIA
AsteaIntl
ATEA
AsureSoft ASUR
Atrion
ATRI
BGCPtrs
BGCP
Bancfst
BANF
BkCmcCA BOCH
BankMarin BMRC
BeazerHm BZH
BebeStr
BEBE
Belo
BLC
BioClinica BIOC
BioSpecif BSTC
Black Diamnd BDE
BostPvtF
BPFH
BridgeCap BBNK
BrcdeCm
BRCD
BrklneBcp BRKL
BrownForA BFA
BldBear
BBW
BldrFstSc BLDR
C&F Fnl
CFFI
CBSCpA
CBSA
Cache
CACH
CalAmp
CAMP
Cambrex
CBM
CapitalSrLvg CSU
CaroBkH
CLBH
CassInfo
CASS
CecoEnv
CECE
CelldexTh CLDX
Cemex
CX
CentrBc
CNBC
CtlVlCmBc CVCY
CBMA
CNBKA
Cerus
CERS
CharmngSh CHRS
ChinCrmics CCCL
Industry Group
11.16
33.25
1.78
9.95
6.12
10.66
7.93
21.03
8.82
2.26
21.60
6.82
6.26
10.91
5.73
10.67
7.88
3.28
9.32
11.56
4.50
6.78
259.21
6.51
41.86
4.10
38.79
3.93
8.92
7.74
5.19
20.44
8.18
8.88
12.22
6.02
9.50
81.15
8.33
3.08
27.86
30.56
6.58
4.48
6.80
8.75
3.88
39.95
6.59
5.19
8.27
10.10
6.60
28.80
3.19
5.36
3.33
0.07
-0.10
-0.05
0.00
-0.06
0.10
-0.07
-0.05
-0.19
0.02
-0.22
-0.04
-0.30
-0.09
0.24
-0.03
-0.11
0.23
-0.11
-0.08
0.20
-0.01
-1.69
-0.08
0.15
0.25
-0.18
0.29
0.10
-0.25
0.02
-0.45
-0.01
-0.14
0.52
0.09
-0.03
-0.35
0.10
0.04
0.16
0.24
-0.02
0.00
-1.22
-0.12
0.11
-1.55
0.13
-0.02
0.12
0.00
-0.16
-0.16
0.00
0.12
0.04
-29
-18
13
-39
223
-23
-31
-62
6
-27
-77
127
47
123
39
-33
-33
294
-38
14
163
-68
33
-32
-44
119
-83
133
-42
71
-68
259
4
-22
161
-16
-54
72
-62
163
-80
115
-77
-73
317
-14
-49
22
12
-4
50
-28
157
-55
-21
-41
-71
Sector
83
90
78
75
85
88
85
74
87
75
99
76
93
95
94
79
79
75
79
75
79
87
77
80
88
74
78
97
75
80
90
91
74
91
95
97
94
90
75
82
86
93
91
88
74
85
79
92
80
84
81
74
93
83
95
99
88
76
92
90
77
49
91
93
67
21
48
99
95
82
80
91
97
57
38
78
78
43
72
82
82
64
85
72
54
82
95
42
41
52
70
76
99
98
82
92
70
75
82
82
60
82
39
67
77
85
4
73
77
67
84
82
87
82
82
76
94 B- 4.8
76 B+ 5.9
99 B 8.0
94 B 5.2
76 B- 7.3
92 B- 7.8
96 B- 10.1
95 A 2.6
97 A+ 11.4
40 B- 8.3
84 B+ 10.9
54 A- 7.0
94 B+ 5.3
98 A 14.1
93 B 27.5
97 B+ 2.1
93 A+ 8.6
63 B- 5.9
76 B- 8.4
94 B+ 8.4
69 C 14.9
49 A 13.5
99 B+ 2.5
85 A 11.8
99 B- 9.4
63 C 10.3
64 B 12.0
89 B- 6.8
70 D- 11.5
99 A+ 9.9
91 A 12.1
95 B 10.9
86 A- 4.5
84 A- 8.1
87 B 72.4
82 B- 52.0
82 A- 5.0
73 B+ 26.9
78 A- 49.4
60 D+ 6.3
93 B 3.6
88 B- 1.9
90 A 12.4
94 B 15.2
88 A 5.6
88 A- 32.6
74 B 149.1
93 B+ 27.2
98 A+ 5.4
84 A- 12.2
74 A- 16.6
76 B 96.7
76 A- 5.4
88 B 12.0
92 B+ 18.9
97 A+ 4.9
90 B+ 5.0
86 C+ 8.5
ChinaDEd
ChiGerui
ChinaMM
ChinaTInf
ChXDPls
ChinaCEd n
ChipMOS
Cinedigm
Citizens
Clearfield
ClckSft
Cobiz
CobraEltr
CmcFstBcp
CmclNat
ComstckHm
CTBkTr
CrawfrdA
Crawford B
Cray Inc
CredoPetr
CreXus
Cryptlgc
Cubesmart
Cyanotc
CybrOptcs
DDi Corp
DUSAPhrm
Datalink
Datawatch
DeltaAir n
Deltek n
Dennys
DescSys
DigitlRlt
DiscCm B
Dixie Group
DuPFabr n
Eastgroup
EasyLkSInt
EdgewtrT
Eltek
Emulex
EncoreBc n
Entremed
ePlus
EssexPpty
ExtraSpc
FSI Intl
FmsDaves
FedAgricA
FederlRlty
FemleH
FdltyBpPA
FBusnFn
FstCalifF n
FrstCtzBc
FCmtyCp
Symbol
DL
CHOP
CMM
CTFO
CXDC
CAST
IMOS
CIDM
CIA
CLFD
CKSW
COBZ
COBR
CMFB
CNAF
CHCI
CTBC
CRDA
CRDB
CRAY
CRED
CXS
CRYP
CUBE
CYAN
CYBE
DDIC
DUSA
DTLK
DWCH
DAL
PROJ
DENN
DSGX
DLR
DISCB
DXYN
DFT
EGP
ESIC
EDGW
ELTK
ELX
EBTX
ENMD
PLUS
ESS
EXR
FSII
DAVE
AGMA
FRT
FHCO
FSBI
FBIZ
FCAL
FCZA
FCCO
Closing
Vol%
Price Chg Chg
3.63
4.15
3.90
4.59
5.15
5.84
8.41
2.03
11.03
6.05
10.21
6.29
4.79
13.80
25.69
1.65
8.43
4.33
6.25
7.90
10.47
11.17
2.49
11.65
6.31
8.95
9.96
5.09
9.61
9.50
10.97
9.94
4.48
8.13
70.79
49.15
4.30
25.50
49.17
4.64
3.34
1.52
11.01
14.96
2.60
32.80
146.26
27.27
4.46
10.97
14.37
96.51
5.34
11.00
18.08
4.94
4.89
7.50
0.88
-0.02
-0.05
0.07
-0.04
-0.16
0.51
0.03
-0.21
0.19
-0.25
0.07
-0.10
0.00
-0.06
0.09
-0.07
0.16
0.04
0.02
-0.23
0.05
0.01
-0.03
-0.29
0.25
0.08
0.04
0.18
0.32
-0.02
-0.01
0.04
0.08
-0.44
-0.39
0.41
-0.13
-0.10
0.09
-0.05
0.03
0.07
0.29
-0.23
0.26
-0.24
0.30
-0.10
0.23
0.32
-0.13
-0.02
-0.50
-0.57
0.08
0.04
0.30
129
39
-92
-29
-23
-35
-8
118
-48
-1
146
-57
86
-91
79
-63
-94
-54
-85
-5
105
-14
-62
20
-48
-28
14
-6
-20
-22
-36
-35
-31
313
-8
-53
370
88
-50
-15
94
-37
-3
-12
27
-26
3
-26
9
36
227
-43
-18
-26
999
61
-44
256
77
76
88
74
84
75
91
81
82
90
83
78
89
98
90
88
80
84
74
85
80
91
75
99
80
82
87
83
75
95
83
75
74
75
80
82
80
78
86
84
99
92
77
74
91
84
77
86
87
80
79
78
92
93
81
96
85
77
77
89
85
84
88
82
79
82
82
51
32
39
78
75
43
71
51
82
82
82
63
82
82
69
96
95
56
70
83
82
12
51
78
36
82
82
86
45
31
37
92
74
82
59
39
78
82
82
51
86
81
98
82
82
82
80
51
98
69
56
85
51
39
78
51
95
82
82
87 B 11.7
92 A- 7.0
85 B+ 10.3
55 B+ 7.5
87 B+ 4.7
85 B 10.2
99 A 6.9
89 B+ 2.5
85 B- 130.0
82 A+ 7.7
85 B 13.2
90 A 1.7
94 B- 7.8
98 A+ 11.6
79 B 14.0
77 A- 7.5
72 B+ 5.8
81 B+ 4.2
41 B+ 18.1
65 B+ 16.2
69 C- 25.0
96 A+ 10.5
51 A- 19.5
89 A+ 74.0
64 A- 7.1
99 A+ 3.2
86 A- 19.1
90 B 11.1
97 B 22.1
96 A 11.7
96 C+ 4.4
41 B+ 11.8
98 C 7.6
72 A- 4.7
90 A- 43.7
61 B+ 10.0
93 B 97.8
93 B+ 8.2
95 A- 40.0
91 A- 6.5
99 A 9.5
96 D+ 10.4
77 B 10.1
70 A 6.0
87 B- 32.9
79 B+ 29.2
27 B 11.9
78 A+ 6.2
96 A- 2.2
63 E 9.0
74 B+ 56.5
99 B+ 5.1
84 B+ 9.7
90 B 8.5
78 A 9.9
93 A 6.8
86 A- 8.0
83 A+ 14.7
66 C 9.1
99 A+ 3.0
84 C 15.0
75 B+ 16.1
96 B 12.6
FstFHld
FtFnNw
FMerch
1stUBFL
Flow Intl
FushiCopn
GTx Inc
Gleacher
GtNorIron
Grifols
GrpRadio
GuarantyBc
GuarntyFd
Halozyme
Hardinge
HawHldgs
HrtgCom
HeriOksBnc
HLS Sys
HomeBLA
HmFdBnc
Hmown
HorizBcp
Hubbell A
HudsonH
HudsonTch
IXIA
IndepHldg
IndiCmtyB
InnerWk
Innodata
IntrntIntv
Intphse
Intest Corp
InvstTtl
IridiumCm
Isramco
Jaguar nya g
JHardie
Jetblue
Key Tronic
KodiakOG
KrispyKrm
LNBBancrp
LTC Ppty Inc
LaSalleHtl
Lihua Int
Lubys
MER Tle
MFC Industrl
Macerich
Magal Sec
MagicSftwr
MagmDsg
MaidenH n
Manitex
MarinePrd
MarlinBus
Material Sci
MattsonT
MdiwrInf
MelcoCrwn
MercBk
FFCH 10.02
FFNW 6.68
FRME 10.25
FUBC 6.20
FLOW 3.81
FSIN
8.37
GTXI
5.97
GLCH 1.77
GNI 124.64
GRFS 6.97
RC
10.34
GBNK 1.63
GFED
7.25
HALO 11.37
HDNG 10.73
HA
6.17
HTBK 5.55
HEOP 4.02
HOLI
9.25
HBCP 15.73
HFBL 14.50
HCII 10.50
HBNC 18.00
HUBA 69.50
HHGP 5.35
HDSN 3.27
XXIA 14.67
IHC
10.28
INCB 21.85
INWK 11.59
INOD
4.16
IIJI
8.58
INPH
5.16
INTT
3.36
ITIC
43.50
IRDM 8.25
ISRL 92.15
JAG
6.67
JHX
40.26
JBLU
5.95
KTCC 10.20
KOG
8.97
KKD
8.10
LNBB 5.40
LTC
32.63
LHO
27.99
LIWA 6.44
LUB
5.55
MTSL 1.90
MIL
7.88
MAC 55.50
MAGS 4.43
MGIC 6.76
LAVA 7.14
MHLD 9.49
MNTX 5.98
MPX
6.63
MRLN 14.43
MASC 8.36
MTSN 3.00
MEDW 14.11
MPEL 11.44
MBWM 12.48
0.12
0.17
-0.02
0.00
0.10
-0.04
-0.17
-0.01
0.24
0.11
0.15
-0.05
0.00
0.02
-0.22
-0.18
-0.16
-0.03
0.29
-0.15
-0.25
0.30
-0.05
1.40
-0.14
0.12
0.19
0.06
0.07
-0.01
0.05
-0.01
-0.04
-0.15
0.78
0.03
-5.67
0.06
0.29
-0.18
1.00
0.18
0.16
-0.01
-0.09
0.01
-0.17
0.01
0.05
-0.07
0.30
0.35
-0.12
-0.01
-0.04
-0.17
0.47
0.06
0.13
0.21
0.65
-0.22
0.03
-42
102
4
-77
-49
-38
32
-24
-32
9
-70
-14
-67
26
170
60
-49
-50
-28
-37
-95
112
37
433
-59
110
10
-38
67
-9
59
-58
-45
-19
223
-25
100
-44
-67
-36
326
6
29
-40
-27
-1
-60
-12
21
-72
55
-41
-17
-72
-51
94
154
-40
8
138
691
7
-61
98
76
89
95
91
96
83
89
84
87
76
74
95
79
80
91
81
86
79
97
78
94
86
84
97
74
85
79
91
82
81
76
79
90
92
90
77
92
92
83
79
92
78
88
89
80
90
94
78
96
78
94
75
74
85
85
76
74
87
97
96
79
83
94
77
80
86
84
82
75
77
55
80
47
67
82
65
82
91
71
83
78
92
53
66
53
61
82
55
65
90
69
71
35
32
66
47
93
72
68
82
82
71
67
97
44
89
82
76
57
82
57
79
69
82
59
67
39
89
62
51
82
83
96
18
82
97 A87 B+
94 A
97 A93 A+
98 B91 B
82 B+
95 A
72 C92 A66 B
99 A93 A
59 B
81 B72 A74 B+
80 B+
89 B93 B+
96 A99 A
95 B+
95 A53 A
91 B+
51 B90 A82 B
97 B+
99 B
82 B+
97 A+
82 A+
75 B68 A
99 B+
91 A
61 B+
42 A
74 A66 A99 B
82 A64 B
98 B+
96 B
66 A96 A+
57 A99 A89 B88 A99 A
67 C
72 C
88 A71 A93 B+
92 A
95 A+
79 B+
46.3
26.0
7.5
8.7
7.1
9.2
10.1
17.0
10.4
17.7
6.2
46.3
10.8
3.0
19.9
21.9
31.2
51.3
9.3
44.4
3.5
11.6
4.0
15.9
10.0
20.3
10.9
10.4
17.5
24.5
8.0
11.6
19.4
4.2
64.6
7.8
5.7
6.8
23.5
41.0
19.3
1.8
10.2
7.1
9.5
79.5
10.5
11.8
11.1
14.5
10.0
4.1
18.8
4.8
7.6
47.6
37.4
11.0
12.0
18.5
11.4
10.6
3.9
Mesa Labs
MetaFinl
Metrocorp
MetroHlth
Microfinl
Micronetics
Midas
MdWOn
MisWst
MOCON
ModusLk
MoogB
MltimdGm
NAPCOSec
NL Indus
NathnsFms
NtlBksh
Ntl Hlth Inv
NatPenn
Natl Resrch
Nautilus
Net1UEPS
Netlist
NetspdHdgs
Neurocrine
NrthrmB
OCZ Tech
OldLnBc
OmegaFlx
OmegaHlth
Omeros
Oncothyrn
OneLibertyPr
OrexgnTh n
PS BusPk
PacPrmBcp
Park Sterling
Patrick Inds
Pebblebk
PennWd
PennyM
PermaFix
Photronics
Pizza Inn
PfdLA
PrfrmLn
Progenics
PrvidtEnrgy
Psychemed
QAD Inc B
QCR Hldg
RAMEgy
RLJ Lodging
RTIBiolog
RaptorPh
Rayonier
RealtyIncm
ReisInc
RetailOpp
Retalix
Ricks Cabrt
RigelPh
RurbanFnl
MLAB
CASH
MCBI
MDF
MFI
NOIZ
MDS
MOFG
MSW
MOCO
MLNK
MOGB
MGAM
NSSC
NL
NATH
NKSH
NHI
NPBC
NRCI
NLS
UEPS
NLST
NTSP
NBIX
NRIM
OCZ
OLBK
OFLX
OHI
OMER
ONTY
OLP
OREX
PSB
PPBI
PSTB
PATK
PEB
PWOD
PMT
PESI
PLAB
PZZI
PFBC
PLPC
PGNX
PVX
PMD
QADB
QCRH
RAM
RLJ
RTIX
RPTP
RYN
O
REIS
ROIC
RTLX
RICK
RIGL
RBNF
48.07
18.50
7.58
8.31
6.72
8.67
9.22
16.88
10.21
16.07
5.77
44.56
10.15
2.80
15.15
20.88
30.65
49.83
9.05
39.97
2.65
11.05
4.05
9.06
9.46
20.07
9.41
8.60
16.30
21.91
6.33
8.41
18.29
3.12
64.18
7.59
4.88
5.95
23.35
40.62
17.81
1.65
7.21
6.12
9.25
68.43
9.95
11.89
9.63
13.98
9.43
3.52
18.95
4.00
7.62
45.09
37.28
10.37
11.97
18.48
10.40
9.95
3.60
2.28
0.22
0.03
-0.11
-0.33
-0.13
-0.17
0.13
0.01
-0.13
-0.10
0.14
0.29
0.05
0.15
0.23
-0.09
-0.83
-0.05
-0.57
0.16
-0.02
0.29
0.21
-0.19
0.17
0.37
-0.29
-0.36
0.52
0.39
0.43
-0.11
-0.09
-0.16
-0.01
0.06
-0.01
-0.12
-0.09
0.05
0.00
-0.11
0.66
0.09
-0.18
-0.22
0.09
0.01
0.13
-0.36
-0.13
0.13
0.15
0.10
-0.04
0.17
-0.01
0.01
-0.01
0.06
-0.39
-0.02
165
-61
-18
-41
276
-5
122
-8
24
-62
-78
-75
50
-57
-9
-86
-22
13
-42
416
181
62
345
-36
-25
-97
292
-90
210
52
403
49
-56
34
-43
-96
-60
-49
-14
-93
-19
271
-45
134
27
-4
-55
-50
34
-71
-45
6
-56
59
-12
-30
-32
-95
-46
-88
169
13
60
88
98
81
90
74
78
76
78
80
89
82
92
91
76
95
84
86
77
87
90
89
96
84
86
79
99
83
83
95
94
82
84
80
74
75
92
87
78
98
99
91
86
83
78
76
84
81
95
83
94
75
78
80
91
86
80
92
97
85
77
94
82
91
76
73
79
59
82
18
80
25
82
94
82
94
99
82
29
78
83
80
42
77
77
87
98
82
63
67
98
80
76
95
91
95
81
65
71
48
88
77
82
82
96
82
45
65
58
47
83
39
82
47
82
61
85
53
82
87
76
82
98
82
82
82
95
82
98
88 B99 A
96 B91 B+
97 A+
75 B66 B84 B+
73 B79 A
68 A50 C+
92 A95 A
96 A67 A
82 B+
72 A87 A85 A+
80 A82 B+
94 C
99 A
67 B
98 B+
80 C+
73 B+
93 A
94 B
52 C
88 C86 B96 A94 B
78 C90 A+
49 A+
99 A
97 A72 A98 A+
89 B82 B98 A82 A98 A+
99 A
92 B+
95 B
58 A38 B83 B+
86 A67 B
74 A98 B98 B+
88 A50 A83 A49 A
97 A45 B-
19.9
4.1
3.7
10.5
10.8
13.0
6.9
1.9
9.7
2.4
15.9
28.0
8.9
8.9
4.5
31.9
14.9
16.5
10.2
15.6
6.6
7.5
8.9
9.0
30.3
10.0
11.0
9.8
8.9
18.2
49.5
24.8
10.5
9.9
2.5
13.0
13.5
22.3
9.4
67.4
31.9
7.6
3.4
5.3
6.3
33.5
9.7
13.5
6.7
13.2
6.2
15.5
10.4
8.5
41.4
27.1
10.1
71.5
5.1
5.1
2.9
7.7
16.1
8.0
RushEntB
SMF En rs
SMTC
SOneCorp
SabaSftwr
SchiffNutr
SciClone
Seacoast
SelMedH
SiriusX
SklldHcre n
SthMOB
Spartech
Spectrant
StdrdPac
Stantec
Starrett LS
Stoneridge
SusqBnc
SwiftTrnsp
Symmetric
Synergetc
TGCInds
TRC
TangerFact
Taylr Dvice
Tech Comm
TechTarg n
Telular
TesscoTec
TexasPacLd
TOR Min
TowerFnl
TownSprts
Trans Wrld
Transcat
Tri-Tech
TwtyOneVia
USHmsys
US Lime
UtahMPr
ValleyFin
Verenium
Vical
VidDisp
Villge Sup
VirgCmBk
Voxx Intl A
WCAWaste
Wabash
WarrenRes
WaysdT
WestBc
WstnAllBc
WtwdHd
Weyco
Wi-Lan
Winmark
WldEnSol
X Rite
XinynRE n
ZST Dig
Zoltek
Zuoan Fashn
Industry Group
RUSHB
FUEL
SMTX
SONE
SABA
WNI
SCLN
SBCF
SEM
SIRI
SKH
SMBC
SEH
SPNC
SPF
STN
SCX
SRI
SUSQ
SWFT
SYMM
SURG
TGE
TRR
SKT
TAYD
TCCO
TTGT
WRLS
TESS
TPL
TORM
TOFC
CLUB
TWMC
TRNS
TRIT
VNET
USHS
USLM
UTMD
VYFC
VRNM
VICL
VIDE
VLGEA
VCBI
VOXX
WCAA
WNC
WRES
WSTG
WTBA
WAL
WHG
WEYS
WILN
WINA
XWES
XRIT
XIN
ZSTN
ZOLT
ZA
Closing
Vol%
Price Chg Chg
19.19
3.90
3.12
10.42
10.85
11.02
5.10
1.80
8.48
2.12
6.52
23.00
6.94
8.33
4.67
29.15
14.20
10.64
9.55
12.05
6.34
6.74
8.19
7.00
29.77
9.70
9.65
7.69
8.25
18.17
44.58
15.99
9.97
9.22
2.41
11.61
7.03
12.00
9.20
65.89
29.60
7.35
2.79
3.79
5.80
33.23
9.44
12.94
6.48
10.45
3.98
12.64
10.02
8.23
40.00
26.88
5.55
65.39
4.25
4.69
2.39
2.84
13.05
4.26
-0.18
-0.08
0.06
0.02
0.11
0.28
0.03
0.04
-0.04
-0.03
0.04
0.40
-0.06
-0.21
0.62
0.05
-0.06
0.05
0.04
-0.04
-0.02
-0.15
0.19
0.21
-0.03
0.10
0.64
0.06
-0.38
0.02
0.68
-0.33
-0.02
0.27
0.02
0.36
-0.13
-0.07
0.45
0.14
0.69
0.10
0.06
0.02
-0.22
0.03
0.15
0.21
0.03
1.18
0.04
0.20
-0.12
-0.11
-0.22
0.08
-0.19
-0.44
-0.24
-0.06
-0.01
0.04
-1.53
0.02
-28
24
-29
-1
14
-23
-4
9
-58
15
4
150
-28
84
617
-1
-36
-37
-36
-31
-60
0
-20
-14
-64
-46
519
-63
82
4
-21
-7
-55
-22
-70
0
-47
10
96
-71
0
-25
-27
-22
-49
-21
-60
24
-82
435
7
67
-55
-25
-94
-25
-59
-76
-94
-84
-10
-66
349
-51
Sector
Powerful
Stock Lists
www.investors.com/getetables
A 11
A12
WE SAY IT LIKE IT IS
INVESTORS.COM
Pulitzer Prize
Magnum Opus
Americas Legacy: Our Constitution is no longer respected as it once was. Nations writing
new constitutions dont see it as the prototype
to be followed. All have something in common
with our president.
Super-PAC Man
Campaign Finance: Reversing his earlier
stance, President Obama now says hell accept
money to fund his campaign from so-called
super-PACs. Does the president have any principles he wont sacrifice?
ON THE LEFT
Five Justices
Hand Elections
To Billionaires
E.J. DIONNE JR.
PERSPECTIVE
Obama
Bush
43
26
29
17
28
33
33
29
51
45
33
23
80
90
71
123
140
138
01
02
03
09
10
11
in the completed and active (pre-rule-, proposed- and final-stage regulations) categories.
(See the accompanying chart.)
These rules are the ones that get the attention,
like costly Environmental Protection Agency
and Department of Transportation mandates.
On a lighter note, one may observe that both
gentlemens numbers of long-term, wish-list
regulations are similar. Theres always time to
just say no to more regulating.
How to deal with thousands of annual rules?
Since Congress cant cut spending, it at least
ought to liberalize, and avoid regulating frontier sectors like Internet, biotech, nanotech,
and modern manufacturing and energy.
The low-hanging-fruit solution is annual regulatory report card-style disclosure of regulatory facts and figures, which should accompany
the federal budget every year without fail. A bipartisan regulatory reduction commission to
root out whats unneeded or counterproductive is also important.
Legislation to require Congress to approve
costly or controversial agency rules before they
bind anybody is also needed. The House did
pass the Regulations from the Executive in
Need of Scrutiny Act (Reins Act) to do this, in
late 2011; now, the Senate should do so.
Whomever is the next president needs to control the American regulatory budget at least
as well as the fiscal one. Sadly, thats a low hurdle, upon a mere moments reflection.
A13
ON THE RIGHT
Health Insurers
Feel The Pinch
Of ObamaCare
MERRILL MATTHEWS
A14
INVESTORS.COM
)RNS]
SJJ
8IRHIV,YKW
/MWWIW
[MXL'LSGSPEXIW
Show a little love this
Valentines Day with
this ruby red tulip and
deep blue iris bouquet
coupled with delicious
chocolates!
SAVE %
60
+s/h
You Pay:
19
99
+s/h
Visit www.proflowers.com/embrace
or call
888.821.8106
*Take 60% off Tender Hugs and Kisses with Chocolates and 20% off all products over $29.00. Discounts: (i) apply to the regular
price of the products, (ii) will appear upon checkout and cannot be combined with other offers or discounts, unless specified, and (iii)
do not apply to gift cards or certificates, same-day or international delivery, shipping & handling, taxes, or third-party hosted products
(e.g. wine). Discounts not valid on bulk or corporate purchases of 10 units or more. Images in this advertisement may include upgraded, premium
containers which are available for an additional charge. Prices valid while supplies last. Offer expires 2/28/2012.
MAKING MONEY
Investing In Mutual Funds
Far Different Than Stocks
INVESTOR'S BUSINESS DAILY
LEADERBOARD DID.
TM
RELEVANT FACTS,
RULES & SKILLS
INVESTORS CORNER
BY VICTOR REKLAITIS
B1
TM
BY
Stocks with high volume vs. 50-day avg., reflecting heavy institutional action. 80 EPS & 80 RS or better & closing price higher are
boldfaced.
99
99
94
90
88
84
96
98
99
95
94
93
98
98
82
72
74
73
79
99
94
85
91
92
TDG
RAX
PXD
WTI
PXP
BBT
CLR
CXO
TAL
AOS
DKS
CLB
113.8
49.62
108.4
24.25
41.80
29.52
81.82
112.3
35.86
46.11
43.61
117.5
+6.40
+1.22
+2.61
+1.41
+2.36
+0.70
+0.83
+2.60
+0.73
+0.54
+0.88
+0.68
78
48
19
6
27
31
93
29
71
60
37
43
38
19
77
52
85
48
31
14
37
95
49
82
34
74
70
35
94
73
72
65
86
71
94
98
45
26
72
61
87
30
92
84
45
82
82
11
82
82
58
88
60
75
52
94
72
58
68
87
98
52
91
82
42
70
91
72
20.82
95.89
24.13
40.77
24.20
38.74
32.60
32.57
37.71
80.22
22.00
22.76
23.02
26.97
30.52
28.09
120.2
22.73
77.51
26.48
51.92
63.87
55.60
32.53
30.02
45.30
81.20
38.28
179.6
21.93
43.92
60.44
52.44
39.37
1,089 +243
4,168 +160
3,457 +101
1,055 +76
4,359 +74
9,454 +72
1,712 +59
1,277 +55
398 +32
620 +23
2,077 +18
445 +17
98
97
98
99
88
94
99
68
88
97
95
96
96
96
95
94
97
85
93
84
82
95
98
82
92
92
97
74
52
47
51
97
98
33
22
66
88
99
96
43
83
81
67
16
50
93
82
33
88
46
42
99
92
99
82
87
81
11
86
82
18
33
55
33
82
86
84
42
81
90
86
98
22
97
87
3
30
86
90
87
58
78
26
30
85
99
86
49
94
36
34
76
SIMO
BVSN
VSAT
LNCR
GHDX
ALLT
SSYS
SOHU
IDCC
VOCS
GTLS
NTGR
SXCI
SNDK
ENDP
UMBF
MDVN
SINA
NTAP
BBBY
SRCL
EDMC
HAIN
IPXL
MCHP
GILD
GOLD
ABCO
ALGT
CHSI
PLXS
EA
MIDD
18.96
32.60
45.89
25.25
26.57
17.13
38.06
51.59
37.61
22.02
57.22
41.53
60.30
45.91
35.47
41.07
71.65
65.43
39.41
61.40
84.76
19.79
41.36
21.81
37.30
55.08
114.6
73.05
54.28
55.87
36.55
18.49
95.96
B2
INVESTORS.COM
Confirmed
Uptrend
Uptrend
under pressure
Follow-through
Follow-through
6
6
5
5
5
Uptrend
under pressure
5
Market in correction
Market in correction
Subgroup%Chg Daily
Comp. Since %
|Rating | Jan 1 | Chg
1 1 14 8 MedicalBiomed/Bth
2 3 17 182 BldgCment/Cncrt
3 39 145 194 BldgMbile/Mfg&Rv
4 30 96 179 BldgRsidnt/Comml
5 12 72 117 IntrntNetwkSltns
6 20 53 150 CommlSvcsLeasing
7 8 52 159 BldgCnstrPrds/Msc
8 84 105 113 MediaRadio/Tv
9 6 15 78 RtailHmeFrnshngs
10 55 36 5 LeisureProducts
11 2 13 81 RetlWhsleBldgPrds
12 29 159 177 ElecContractMfg
13 52 119 114 CompterNetwrking
14 16 81 139 ElecSemicndctrEqp
15 63 68 63 TrnsprtEqpMfg
16 9 3 45 RetailLeisurePrds
17 42 115 170 ElecParts
18 11 10 142 BanksMidwest
19 59 70 120 MachnryTools&Re
20 114 166 89 ChemicalsPlastics
21 37 92 168 ChemicalsPaints
22 127 141 103 MchnryMtlHdlg
23 13 2 60 ComptrSftwrEntr
24 22 9 20 MedicalSystems/Eqp
25 14 65 6 MedManagedCare
26 18 8 22 Retail/WhlsleAuto
27 40 79 154 TrnsprttinAirlne
28 86 126 184 BanksSuprRgional
29 31 39 147 BanksWst/Sthwst
30 155 157 124 MedLongTrmCare
31 145 177 178 Trucks&PartsHvyD
32 142 169 107 Auto/TrckRplcPrts
33 7 6 55 Retail/WslAutoPrt
34 4 1 30 CommlSvcsHlthcre
35 41 67 152 ElecSemiconFblss
36 27 33 155 CompterSftwrDsgn
37 51 85 164 InsuranceLife
38 10 32 196 BldgWoodPrds
39 43 58 172 ComptrSftwrDsktp
40 81 123 186 FinInvestBnk/Bkrs
41 97 120 169 BldgHeavyConstr
42 134 136 53 MchnryGenIndstrl
43 24 50 98 WholesaleElect
44 93 151 96 ChemicalsBasic
45 32 24 70 PollutionControl
46 89 89 181 CommlSvcsStffng
47 44 87 193 LeisureLodging
48 82 60 18 RetailApprl/Shoes/Acc
49 33 43 151 BldgA/C&HeatingP
50 95 114 112 ElectricalPower/Eqpmt
51 64 142 28 ElecScntific/Msrng
52 45 46 76 Aerospace/Defense
53 26 113 190 MachineryFarm
54 152 167 185 ConsumerProdElec
55 124 109 57 MetalProc&Fabrica
56 79 103 108 TrnsportationTrck
57 21 31 180 TelcomConsProd
58 5 5 43 Oil&GasTrnsprt/Pip
59 47 71 40 ComptrSftwrFincl
60 58 148 167 ElecSemiconMfg
61 19 42 82 Paper&PaperProduc
62 53 127 131 BldgHandTools
63 139 163 39 HsholdofficFurnitr
64 23 59 160 BanksSoutheast
65 141 173 121 MchinryCnstr/Mng
66 68 30 11 ChemicalsSpecialty
67 36 38 99 BanksNortheast
68 49 40 29 MedicalProducts
69 138 28 67 Oil&GasUSExplPro
70 98 117 61 LeisreGamng/Equip
71 131 165 145 ComlSvcsAdvrtsng
72 15 4 16 RetailDiscnt&Vari
73 108 77 102 TelcomInfrastr
74 148 137 100 CommlSvcDocMgmt
75 161 133 17 Oil&GasMchnry/Eq
76 65 12 4 MedicalEthicalDrgs
77 62 54 33 Oil&GasRfing/Mkt
78 105 80 56 DvrsifiedOprtions
79 17 22 7 RetailRestaurants
80 57 73 64 LeisureServices
81 54 51 51 RetailSpr/MiniMkts
82 118 90 156 OfficeSuppliesMfg
83 73 56 79 CmmlSvcsCnsltng
84 77 41 75 FinanceReit
85 66 35 143 CmpHrdwre/Perip
86 38 7 32 FinanceCard/Pmtpr
87 140 155 92 TelcomCbl/SatEqp
88 56 23 127 BldgMntnance&S
89 99 130 46 TelcomSvcCbl/Sat
90 25 16 72 InsrncePrp/Cas/Titl
91 76 132 14 LeisreMvies&Rel
92 78 88 106 CommlSvcOutsourci
93 91 98 58 MediaDiversified
94 100 125 111 TransportationShip
95 35 44 101 TransportationRail
96 171 158 192 MetalPrdsDistribtr
97 133 150 162 TrnsprtAirFreight
98 176 170 74 FinMrtg&RelSvc
99 83 49 31 ApprelClthingMfg
85
..
..
82
90
91
83
..
89
87
94
..
88
76
82
92
81
82
93
..
..
..
89
85
77
91
91
81
82
..
74
..
95
82
81
92
83
..
92
83
78
87
79
89
87
..
81
89
77
87
84
85
80
..
83
86
..
76
90
74
72
83
..
70
86
83
71
74
78
74
83
90
73
..
83
76
79
76
86
71
91
..
84
..
75
85
..
78
75
53
81
72
70
85
79
..
..
..
85
+22.2 0.9
+15.7 +0.6
+26.3 +0.5
+9.4 +0.3
+22.0 +0.8
+14.4 +0.5
+13.7 0.3
+15.4 0.5
+10.5 0.1
+23.2 +0.7
+12.8 +0.7
+22.6 +0.6
+17.1 0.3
+14.9 +0.1
+10.5 +1.0
+10.8 +0.3
+18.5 0.2
+9.6 0.4
+15.2 +0.6
+24.0 0.5
+16.3 0.3
+20.7 0.1
+10.7 +0.1
+8.6 0.2
+6.7 +1.1
+8.6 0.2
+12.0 0.4
+13.7 +0.5
+9.2 0.0
+13.0 0.8
+26.7 0.6
+19.7 +0.5
+7.9 +0.1
+0.9 1.0
+12.4 0.1
+15.6 +0.7
+11.7 0.0
+12.0 1.0
+13.2 +0.3
+13.6 0.6
+13.1 0.6
+15.8 0.2
+10.3 0.0
+17.8 0.1
+10.0 +0.2
+13.5 0.3
+11.9 0.5
+8.1 +0.7
+9.4 0.5
+15.9 +0.9
+18.9 0.1
+7.1 +0.6
+17.3 0.5
+18.4 +0.7
+16.7 0.1
+11.7 0.0
+8.9 +0.6
+2.8 +0.2
+14.4 +0.9
+15.1 0.3
+9.8 +0.3
+11.6 0.0
+16.2 0.9
+8.1 0.3
+28.4 1.3
+13.5 +0.2
+6.5 0.1
+8.5 0.4
+8.2 +1.0
+10.0 0.3
+16.2 0.6
+4.5 +0.2
+9.7 1.0
+4.7 +1.5
+9.5 0.0
+3.3 +0.7
+7.3 +1.6
+4.8 0.0
+9.7 +0.8
+9.9 0.2
+7.3 0.4
+8.1 +0.5
+9.7 0.0
+8.1 0.2
+15.5 +0.8
+7.7 +0.3
+12.5 +0.2
+4.6 0.7
+11.8 0.1
+3.5 +0.5
+23.9 +0.9
+8.3 0.3
+4.5 +0.1
+9.3 0.7
+6.0 0.0
+14.1 1.1
+15.1 +0.3
+18.1 0.1
+11.2 +0.5
Rank
3 6 7
This Wks Wks Mo Industry
Wk | Ago |Ago| Ago| Name
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
34
163
70
119
96
150
128
87
90
129
109
120
125
101
123
88
121
94
71
107
172
75
182
92
183
151
110
146
116
164
67
187
136
106
162
80
111
154
166
46
192
104
48
28
169
74
143
174
85
112
72
157
185
165
60
179
61
173
117
50
180
113
149
156
122
184
69
158
159
132
167
126
196
190
160
186
147
181
19 130
112 25
63 12
75 26
122 173
131 176
143 138
124 118
48 9
138 163
152 197
100 134
153 166
93 93
82 44
97 69
134 47
45 65
61 90
62 115
144 153
64 123
172 73
69 137
184 141
110 110
121 175
179 80
118 86
183 189
29 116
192 157
128 36
99 66
162 77
83 54
86 126
176 91
174 195
20 97
188 133
37 87
21 95
18 88
91 10
66 50
135 140
191 3
95 59
102 129
74 34
181 165
186 85
156 62
25 71
175 161
27 48
147 27
78 128
11 23
182 183
129 132
140 188
171 136
106 15
193 171
26 122
111 21
154 148
94 35
164 68
116 135
196 158
190 13
108 41
180 24
107 94
178 144
Oil&GasIntlExplPr
InternetContent
RetailInternet
AgriculturalOprtions
Oil&GasRoyaltyTrust
MdcalWhlsleDrg
MedicalDiversified
FoodConfectionery
WholesaleFood
TelecomSvcsForeign
Retail/WhlsleJwlry
FinPublInvFdGl
LeisreTrvlBking
CmpSftwrGaming
Oil&GascdnExplPro
MiningGld/Silvr/Gms
FinanceBlankCheck
FoodDairyProducts
EnergyCoal
EnergySolar
S&PMidcap400Ind
S&P500Index
High
5 YEAR HISTORY
Date Low Date
Subgroup%Chg Daily
Comp. Since %
|Rating | Jan 1 | Chg
BeveragesAlcoholic
RetailDprtmntStrs
RetailSpecialty
Oil&GasFieldServic
MediaPeriodicals
EnergyAlt/Other
InsrnceAcc&Heal
TelcomSvcWirles
Cosmetics/PersnlCre
RetailCnsmrElec
TelcomFibrOptcs
FnceInvsmntMgt
Security/Sft
RetailMailOrder&Di
MedicalServices
CmpterTechSrvcs
RealStateDvlpmt/Ops
FinanceCmrclLoan
FinancSvings&Lo
Oil&GasIntegrated
HoushldApplncs/Hw
CmmlSvcsMrktRch
Auto/TrckTirs&M
UtilityWaterSupply
AutoManufacturers
FoodGrain&Related
MediaNewspapers
FuneralSvcs&Rel
CmpSftwrSpcEntr
SteelProducers
InsuranceBrokers
Auto/TrckOrgnlEqp
TelcomSvcIntegrtd
ChemicalsAg
MdcalOutpnt/HmCr
FoodMiscPrep
FinancialSvcSpec
ComptrDataStrge
RtailWhlsleOffcSup
FoodMeatProducts
MedcalHospitals
RetailMjrDscChns
UtilityDiversified
FnancepblInvFdbnd
ConsumrSvcsEduc
Soap&ClngPreparat
FincePubInvFdBl
CmpSftwrDbase
MedicalGenercDrgs
FinancPblInvFdeqt
BevNonAlcoholic
ElecMiscProducts
MedResrchEqp/Svc
Containers/Packaging
UtilityElctricPwr
LeisrTys/Gms/Hbby
FoodPackaged
ApparelShoes&Rel
FinanceEtf/Etn
Tobacco
BanksMoneyCntr
RetailDrugStores
InsrnceDivrsified
BanksForeign
FinanceConsLoan
MiningMetalOres
UtilityGasDstribtn
ComptrSftwrScrity
TransportationSvcs
ConsumrProdSpeci
MedicalSupplies
FinanceMrtgReit
CmptrSftwrEdu
SteelSpcltyAlloys
ComptrSftwrMdcl
Oil&GasDrilling
MediaBooks
CmptrIntgrtdSyst
High Current
17.0
2.58
0.58
1.01
280
242
71
...........................................................................................
...........................................................................................
...........................................................................................
84
..
88
69
..
..
..
65
78
..
..
72
..
..
69
76
73
..
72
66
83
69
..
75
..
..
..
..
79
..
63
54
..
85
80
72
75
75
..
..
..
..
53
..
67
..
..
..
77
..
77
..
64
73
59
..
66
87
..
..
..
..
..
79
83
69
53
..
..
..
..
63
..
..
..
..
..
..
..
73
88
..
46
..
..
..
..
48
..
..
..
..
..
69
..
..
..
..
..
..
+1.6
+9.1
+13.6
+8.8
+6.4
+9.5
+8.4
+8.4
+6.6
2.7
+15.1
+11.1
+6.1
+6.7
+4.4
+9.3
+14.5
+3.1
+6.9
+2.2
+14.1
+3.4
+11.1
+6.5
+25.3
+8.1
+10.3
+4.4
+12.7
+18.1
+2.0
+15.8
+5.7
+21.7
+9.3
+7.7
+10.1
+11.8
+8.9
1.3
+10.7
+6.2
1.6
+4.4
+10.4
+6.3
+8.8
+17.1
+3.5
+9.0
+6.5
+16.5
+14.3
+9.8
1.9
+15.2
2.2
+14.1
+6.3
0.5
+13.6
+4.2
+4.9
+15.2
+6.8
+19.5
1.6
+6.3
+1.7
+8.1
+8.4
+7.9
+61.1
+8.5
+20.6
+10.6
+3.2
+14.3
0.0
+1.4
+0.5
+0.1
+0.7
+0.8
1.6
+0.1
+0.4
+2.6
+1.6
+0.2
0.3
+0.2
+0.4
0.4
0.1
0.5
0.0
+0.4
0.2
0.9
0.2
+1.0
+0.4
0.0
+0.1
0.3
+0.5
+0.2
+0.1
0.6
+0.2
+0.7
0.3
0.9
0.0
0.4
0.4
0.8
+0.5
+1.4
+0.7
+0.2
1.1
+1.4
+0.1
+0.2
0.5
+0.3
+0.6
0.7
0.2
+0.2
+0.5
+0.5
0.5
0.1
+0.1
+0.7
0.1
1.1
+0.7
0.5
+0.3
0.4
0.0
0.6
0.1
0.0
1.2
0.1
0.4
2.3
+0.1
0.2
0.9
+1.9
+10.8
+4.0
+9.1
+13.6
0.1
+11.2
0.7
0.8
+13.6
+4.4
+10.2
+12.0
+13.5
+15.9
+1.4
+13.4
+0.3
+1.3
+6.2
+48.2
+10.6
+7.1
+1.1
0.9
0.0
0.6
+0.4
0.0
+0.3
1.0
1.4
0.1
0.0
+0.3
1.3
0.7
3.1
0.6
0.0
1.3
1.8
+0.1
+0.2
+0.2
........................................................................................... 1. Automotive
...........................................................................................................................................................
Since
3 Month 6 Month 12 Month
Yesterdays
Jan 1
% Chg
% Chg % Chg Index
Value
Change % Chg
+11.1% :
+11.7% :
+11.8% :
+ 7.3%
+13.2% :
+ 9.6%
+10.6%
+ 6.0%
+ 9.2%
+ 5.1%
+ 7.2%
1.6%
+ 4.3%
2.7%
+ 7.1%
+ 5.5%
+10.7%
+ 9.6%
+ 8.6%
+ 8.3%
+ 8.0%
+ 7.4%
+ 7.2%
+ 7.1%
+ 6.9%
+ 4.7%
+ 1.3%
+ 1.0%
0.5%
0.6%
0.6%
10.9%
460.95
827.37
3013.10
4830.90
4599.54
542.36
972.09
5323.33
393.10
865.10
491.81
1328.65
1127.14
452.06
262.48
115.07
0.6
1.0
+ 1.3
+11.0
+ 5.4
+ 0.8
+ 1.9
10.9
+ 2.4
+ 3.1
+ 1.1
+ 1.6
0.2
+ 2.1
+ 0.6
0.3
0.1%
0.1%
+ 0.0%
+ 0.2%
+ 0.1%
+ 0.1%
+ 0.2%
0.2%
+ 0.6%
+ 0.3%
+ 0.2%
+ 0.1%
0.0%
+ 0.5%
+ 0.2%
0.3%
:
:
:
:
B3
tryus
FREE
for 30 days
AND RECEIVED THESE EXCELLENT BONUSES
FREE REPORT
The ONE Stock That
You Need to Own NOW!
Its yours free whether you
become a subscriber or not!
SAVE
$200
per
year
AND
Do you have a simple, market-tested system that is helping you take advantage of
the stock markets ups and downs; especially one that is FREE for 30 days, with no
credit card required?
And now, not only will you save big and receive three bonus months, but youll also
receive the Gorillas valuable special report: The One Stock That You Need to Own
Now, absolutely FREE...whether you become a paid subscriber or not!
T H E N E W FAC E O F T R A D I N G
Vol% Vol P
Vol% Vol P
GRAND CANYON
EDUCATION
Vol% Vol P
98 96 96 A A16.7
93 82 95 E A NH
41 17 74 D D+ 21.6
47 41 72 D D24.2
82 54 82 C B 26.0
91 67 96 E B+ 20.6
65 84 60 E B 41.6
82 58 79 C B 35.2
95 85 82 C A NH
83 88 59 B A64.4
87 80 66 B B78.2
27 32 13 C B17.0
27 3 43 E B46.5
85 70 96 D B+ 19.5
82 17 92 B A 36.5
68 21 88 E B+ 24.0
82 73 74 B B68.4
66 15 89 D B+ 34.0
34 36 30 D B+ 26.9
71 79 59 D B 48.3
68 15 95 E A+19.9
52 36 77 E B38.8
99 90 92 B ANH
77 38 93 E A47.2
66 40 76 C B 73.4
90 55 82 C A40.8
42 28 56 D B 25.3
1. BUILDING
Daily
0.2% Change
+12.88%Since
Jan. 1
2. MACHINE
65 72 38 B B27.6
87 58 86 A A53.3
95 75 79 A A 30.4
26 28 24 C B 30.0
91 85 78 B B+ 27.5
96 88 84 A A NH
64 51 66 C B 40.0
72 67 42 B A+36.0
29 30 23 C B 42.2
44 56 32 D B+ 24.2
86 97 56 C B18.2
Daily
0.3% Change
+13.01%Since
Jan. 1
ABB
5.3 ABB 21.53 0.13 33 1.7m 16
AZZ
1.9 r AZZ 51.48 +0.11 +4 74 16o
Actuant .1 r ATU 27.57 +0.18 +55 1.2m 15o
Aegion
r AEGN 17.98 0.52 27 205 18
AltraHld
AIMC 21.50 0.06 +11 174 16
Ametek .5 r AME 48.26 +0.04 14 574 20o
AstecInd
ASTE 37.03 +0.10 +1 105 22
Babcock&Wil BWC 25.85 0.16 +17 569 15
BadgerM 2.0 r BMI 32.57 1.44 +212 331 24o
BrigStrt 2.6 BGG 16.84 +0.08 10 417 13o
CalgnCarb
CCC 16.55 0.05 34 263 22
30
LOPE
25
20
Joined Sector
Leaders
15
O 09 N D J 10 F M A M J J
99
96
97
95
94
89
93
88
Lululemon Athletica
Mercadolibre Inc
Chipotle Mex Grill
Buffalo Wild Wings
Symbol
Closing
Price
LULU
MELI
CMG
BWLD
65.05
93.88
374.0
70.19
Net
Up
Vol%
Chg
+0.11 70
1.81 34
+2.39 26
+1.31 +279
Vol% Vol P
3. METALS
27 70 17 C C+ 73.5
44 82 6 D B 25.8
26 15 46 C B 27.8
7 2 15 C B38.5
86 74 82 C ANH
76 82 74 B B 60.0
41 82 8 D B+ 19.3
Daily
Since
13 1.5m 21o
67 107 33
+12 47 11
+58 10m 20o
+5 351 19
19 279 24o
+10 307 23o
B4
INVESTORS.COM
BY SCOTT STODDARD
BY VINCENT MAO
6 6 6 6 6 High
62 76 56 D C 18.2
57 63 40 C B+ 29.7
87 93 69 B B+ 44.1
96 82 97 D A+17.4
41 98 10 A B25.7
37 34 38 A B+ 23.9
89 78 75 B B67.7
83 45 84 C A+15.1
46 33 50 D B 57.3
51 36 60 C B+ 41.7
48 25 52 B B 44.9
87 77 67 B B+ 17.1
62 12 92 C B+ NH
64 48 87 E C+ 15.2
71 82 43 D B+ 30.9
79 82 74 D B 49.2
78 82 67 C B+ 35.0
32 36 26 B B118
67 73 40 B B+ 24.5
92 69 89 B B+ 47.5
19 45 13 D B39.8
84 75 83 C B60.6
30 25 18 B B67.1
81 81 52 C A20.1
76 82 67 C A20.7
68 74 84 .. B+ 14.9
34 38 33 A C+ 51.1
18 10 15 B B40.0
94 86 80 A B+ 57.8
27 55 25 B D 20.7
16 29 22 D B 64.0
58 61 60 B B 52.7
97 95 86 B A116
55 62 37 C B 23.8
Stock
4. CHEMICAL
64 23 98 C B24.9
61 64 46 A C+ 98.0
89 90 85 B B 81.6
96 88 83 A A71.8
95 83 82 C B+ 69.5
76 94 26 A B 47.2
25 11 21 B A32.3
73 43 80 B B+ 48.8
73 51 79 B B58.7
61 73 30 B B+ 53.6
66 82 52 E A19.4
68 96 17 A B98.1
81 68 81 C A60.1
37 17 52 C B42.2
97 58 89 A A55.4
93 90 78 A B+ 95.2
79 99 59 .. A 14.0
84 31 98 C A+40.6
92 94 95 .. A 56.0
88 84 53 A A 47.5
87 60 83 A A52.2
95 91 86 A B+ 38.2
82 52 75 B A+20.7
87 85 68 B B+ 46.1
92 59 85 A A 47.9
82 82 44 A B+ 34.5
89 37 93 A A 48.1
91 82 74 C A34.9
80 82 74 C B 70.7
85 78 85 B C+ 220
49 59 25 B B 41.9
81 84 76 C B27.2
64 58 56 B C 97.8
92 68 90 C A16.6
77 99 14 A A74.2
Dividend
Close Vol% Vol
P
% Yield Symbl Price Chg Chg 1000 E
ADAES
ADES 21.16 +0.08
AirPrds 2.6 r APD 90.04 +0.11
Airgas 1.6 r ARG 78.85 +0.49
Albemar 1.0 r ALB 66.90 0.60
Ashland 1.1 r ASH 65.37 0.33
Balchem .5 BCPC 36.88 0.43
Braskem 5.3 BAK 19.31 +0.81
Cabot
1.8 CBT 41.13 0.23
Celanese .5 r CE 51.64 0.58
Ceradyne r CRDN 33.76 0.28
Chemtura r CHMT 14.90 +0.42
CmpsMn 2.5 CMP 72.85 0.25
CytecInd .9 r CYT 56.95 0.28
DowChm 3.0 DOW 33.86 0.12
EastChm 1.9 r EMN 54.18 0.12
FMC
.6 r FMC 93.05 0.73
Futuref
3.4 FF 11.89 0.10
GaGulfrs
GGC 33.55 1.27
Grace WR
GRA 54.82 +0.08
Hawkns 1.6 HWKN 41.20 +0.13
Innophs 2.0 IPHS 49.99 0.46
Innospec
r IOSP 31.87 0.29
KMGChe .5 KMGB 18.47 0.01
Koppers 2.2 KOP 39.63 +0.06
KratonPPn KRA 29.57 0.22
Kronos 2.4 KRO 24.50 0.05
LyndllI
2.2 LYB 44.87 +0.12
Methnx 2.3 MEOH 29.66 +0.02
MinrlTec .3 MTX 67.67 0.04
NewMkt 1.5 NEU 195.8 +3.61
O M Group OMG 29.65 +0.01
Olin
3.5 r OLN 22.77 +0.10
PPGInd 2.5 r PPG 91.27 +0.39
Polyone 1.0 r POL 15.32 +0.02
Polypore
PPO 48.26 +0.74
42 45 ..
43 598 15o
13 519 20o
+8 768 14o
8 905 16o
19 106 28
+77 739 24o
54 227 15o
+4 1.7m 11o
40 107 11
+9 702 ..
+29 309 15
+11 701 15o
20 6.7m 13o
26 1.5m 11o
+49 627 16
41 23 14k
+48 1.3m 15
18 662 13o
57 12 18
51 74 13
55 60 8
31 19 21
+3 141 14
6 367 7
32 531 10
+34 5.5m 8
+21 393 14o
6 103 17
+7 84 13o
41 189 7
56 438 13o
38 639 13o
+1 644 15
13 1.7m 22
6 6 6 6 6 High
81 82 66 A C 111
91 63 91 A B+ 48.2
91 92 77 B B+ 62.0
71 72 23 B B+ 52.4
95 92 86 B B+ 26.4
88 88 69 A B76.2
95 90 97 B A 28.2
93 79 80 A B 89.0
82 31 95 B A 44.0
85 58 94 D A 26.8
78 51 97 C D 65.1
64 60 53 B B 48.0
96 52 96 B A+67.8
Stock
Dividend
Close Vol% Vol
P
% Yield Symbl Price Chg Chg 1000 E
5. TRANSPRT
11 1.4m 19o
38 32 15k
+50 1.2m 15
36 70 15
35 138 12o
4 633 19
+14 4.9m 13o
64 10 13
60 51 10
22 65 26k
75 6 47
+4 57 21
25 328 12
Daily
0.1% Change
+6.06%Since
Jan. 1
89 66 86 B B79.5 AlaskaAir
r ALK 76.83 0.60 28 344 9o
39 13 76 D B+ 55.5 AlexBld 2.6 ALEX 48.10 0.56 +2 262 32x
82 49 83 B B 57.8 Allegiant
ALGT 54.28 0.88 +34 141 21o
97 82 92 D B 29.57AmRailcr
ARII 28.06 +0.25 +8 96 ..
39 82 15 D B27.4 ARBest .6 ABFS 18.70 0.20 49 196 81o
60 33 78 B B+ 73.2 AtlasAir AAWW 52.11 +0.77 +40 375 13
32 78 19 B D82.6 CHRobn 2.1 CHRW 64.09 +0.06 20 942 24o
60 86 28 A C+ 27.1 CSX
2.2 r CSX 22.15 0.17 +40 14m 13o
79 80 50 A B 81.3 CdnNRwy 1.9 r CNI 77.76 +0.32 11 788 16o
73 37 89 B A NH CndaPac 1.6 CP 76.10 +1.39 +104 1.8m 24o
84 68 89 D A16.8 Celadon
.5 CGI 15.16 +0.42 39 90 18o
38 63 15 .. B 25.9 ChinaEA
CEA 18.60 0.28 77 5 5k
45 33 31 C B+ 35.5 ChinaSAir
ZNH 26.66 +0.28 60 16 5o
54 72 46 D B42.4 ConWay 1.3 CNW 30.86 0.05 +17 746 20o
98 97 73 A A72.9 CopaHold 2.3 CPA 70.89 0.64 +20 378 10
86 81 62 A B+ 18.5 Costmr 7.1 CMRE 15.22 +0.06 38 41 8o
92 98 90 C A 18.57EchoGLg ECHO 17.59 +0.27 8 54 35k
31 73 19 B C 55.3 Expedtrs 1.2 EXPD 42.99 0.48 +20 1.8m 23
76 65 69 C A 98.7 Fedex
.5 FDX 94.72 0.53 24 1.8m 16o
88 68 88 B B+ 37.0 ForwdA .8 FWRD 36.55 0.35 18 106 24
52 59 29 D B33.9 FrghtCar
RAIL 23.06 0.25 47 37 ..
95 94 79 A B 66.8 GenWyo
GWR.63.87 0.86 +101 454 24
75 68 97 D D+ 47.8 Golar
2.9 GLNG 41.69 0.18 12 547 88
62 18 94 B B 35.4 GolrLgP 4.7 GMLP 34.18 0.02 73 18 12
95 82 89 C B 30.4 Greenbri
GBX 25.54 +0.73 +8 606 23o
66 87 35 B B21.7 GuangRy 3.2 GSH 18.66 0.06 33 17 9o
54 49 47 B B18.1 HrtlndEx .5 HTLD 15.17 0.02 54 199 19
60 79 53 B B40.9 HubGroup HUBG 35.50 +0.13 45 150 22o
97 86 90 B A NH HuntJB 1.1 r JBHT 52.38 +0.47 +24 1.1m 24o
29 32 32 C B 26.5 IntlShip 7.0 ISH 21.46 +0.12 33 18 12
91 87 87 B B+ 74.8 KCSouthrn KSU.69.17 0.60 51 587 24o
92 94 87 A C 70.2 Kirby Corp KEX.67.00 +0.28 +36 689 19o
74 58 63 B B 20.0 KnightTr 1.4 r KNX 17.53 0.06 25 472 23o
2 16 9 .. E 25.8 KnghtT 13 VLCCF 14.90 0.09 3 182 11
39 36 44 .. B 31.9 LANAirA 1.1 LFL 26.30 +0.49 +49 428 27o
94 82 85 B B53.0 Landstar .4 r LSTR 51.99 0.10 +17 301 21o
88 81 80 C B+ 23.3 MartnTr .4 MRTN 22.19 +0.02 10 59 19
51 47 39 A B 21.6 NviosM 10 NMM 16.07 0.87 +113 540 11x
4 7 11 E B 26.2 NordicAmr 8.3 NAT 14.41 0.18 18 622 ..
73 87 49 A D78.5 NorflkSo 2.6 NSC 72.34 +0.20 +39 3.9m 13o
96 89 93 B B 45.0 OldDomFrt ODFL 44.10 0.29 +8 401 18o
3 1 7 E B+ 35.9 OvrseaSh 6.7 OSG 12.89 0.33 43 438 ..
57 99 44 .. D 13.7 QltyDistr
QLTY 11.49 0.18 +83 181 18o
83 73 92 C B 18.0 RailAmern r RA 17.64 0.24 +3 126 22
68 70 55 C A 17.4 RoadrnTr
RRTS 15.87 0.10 41 69 21
98 85 87 B B+ 35.07RynrHldg RYAAY 34.36 +0.09 36 202 14o
88 82 87 D B 18.4 Saia
SAIA 16.72 +0.05 +23 84 23o
93 86 88 A B+ 21.37Seaspan 4.6 SSW 16.45 0.20 +15 564 8o
33 4 37 C B 17.3 Skywst 1.2 SKYW 13.44 0.17 22 162 42
44 14 39 C B+ 12.9 SwstAirl .1 r LUV 9.64 0.11 6 6.3m 22o
98 99 97 .. A+19.57SpiritArlns SAVE.18.63 0.36 44 304 17
81 38 83 B A24.6 TAMSA 3.2 TAM 22.67 +0.52 35 412 ..
11 16 26 E C+ 37.9 TeekaySh 4.7 TK 26.90 0.09 49 163 ..
82 74 73 B A 41.5 TeekLNG 6.7 TGP 37.41 0.11 55 98 20
55 47 71 B D 31.5 TeekOff 6.8 TOO 29.46 +0.23 49 75 18
86 65 76 C B+ 38.2 Trinity
1.1 TRN 32.84 +0.11 59 276 24
58 68 20 A C 47.4 TwnDisc 1.1 TWIN 33.04 +0.33 +26 232 13o
6 6 6 6 6 High
23 56 22 D B+ 24.1
95 92 82 A B 117
54 13 84 .. A 27.7
73 64 67 B B NH
83 51 93 C B+ 19.1
99 95 75 A B75.1
73 74 60 C C+ 27.2
92 64 82 B A15.3
28 23 61 B C 17.5
6. BANKS
Stock
Dividend
Close Vol% Vol
P
% Yield Symbl Price Chg Chg 1000 E
17 348 19o
+11 3.1m 17o
26 5.2m 7o
+19 5.0m 17o
39 16 18k
33 185 20
+49 632 18o
+20 181 14o
+34 85 31k
Since
64 45 72 D A11.4 Ameris
ABCB 11.14 0.13 28 39 58
79 68 72 B A27.2 ArrowF 3.8 r AROW 26.18 0.02 7 37 13
78 82 49 E A 15.2 AssBanc .3 ASBC 12.90 0.05 11 1.6m 19o
84 73 85 D B+ NH BB&T
2.2 BBT 29.52 +0.70 +72 9.5m 15o
89 82 89 E A11.0 BBCNBancrp BBCN 10.63 +0.12 +11 601 16k
73 82 43 B B59.6 BOKFnl 2.5 BOKF 53.05 0.62 6 95 12o
45 9 69 D A NH BSBBancorp BLMT 11.25 +0.15 +218 65 56k
50 61 44 A B21.3 BcBrads
.5 BBD 18.58 +0.10 13 7.4m 10o
82 75 73 A A95.3 BcoChile 3.1 BCH 91.82 0.32 66 16 15
76 63 79 A B NH BncLatno 5.1 BLX 19.53 +0.14 27 93 9
48 88 11 A B+ 44.2 BcMacro 13 r BMA 22.73 1.35 +103 303 5k
34 54 26 A B96.8 BcSanCh 2.8 SAN 78.84 +0.34 +69 690 16o
66 89 47 A B69.9 BanColo 2.2 CIB 62.38 0.06 +32 667 14x
23 19 43 E B 16.3 BcSouth
.3 BXS 12.07 0.22 39 644 27o
31 70 23 D A15.0 BnkofAm .5 BAC 7.85 0.12 10 247m 6o
62 52 56 B B49.3 BkHawai 3.8 BOH 47.15 +0.59 11 388 14o
47 57 32 A B66.6 BkMont 4.7 BMO 58.46 0.26 38 518 11
14 33 18 B B32.3 BankNY 2.4 r BK 21.69 0.26 +7 9.5m 9o
37 65 26 A C 62.3 BkNova 4.0 BNS 52.27 +0.23 31 400 12o
96 97 87 A B31.37BkOzrk 1.5 OZRK 29.02 0.21 +30 369 15o
86 82 84 E B+ 20.3 Banner .2 BANR 19.86 0.10 +133 216 ..o
23 13 56 D A 21.7 Barclays 2.3 BCS 14.98 +0.24 11 4.4m 11
77 55 74 B ANH BrynMwr 3.0 BMTC 21.29 +0.05 +80 43 13
19 9 54 D A48.6 CITGrpn
CIT 40.69 0.22 +16 1.8m 99o
84 83 83 B C+ 17.5 CNBFinl 4.0 CCNE 16.37 0.08 44 13 13
91 83 86 C A11.3 CVBFncl 3.1 CVBF 11.04 0.01 57 325 14o
46 61 40 A B+ 88.8 CnImpBk 4.7 CM 76.72 0.05 43 117 10
92 98 64 B B11.9 Cardinal 1.0 CFNL 11.51 0.06 69 32 12
83 77 84 E B+ 19.0 CathyG
.2 CATY 16.97 0.08 49 208 15o
49 82 37 E B+ 35.0 CenPacF
CPF 13.85 0.12 49 46 10o
88 61 88 C A24.3 ChemFn 3.4 CHFC 23.71 0.10 69 21 15
24 62 22 D B 49.6 Citigrp
.1
C 33.07 0.23 39 32m 8o
90 88 95 B A 22.0 CitizNt 3.3 r CZNC 21.82 0.09 54 11 11
94 82 98 E A+13.5 CitznRep
CRBC 13.39 +0.02 40 152 ..o
75 60 69 B A37.5 CtyHld 3.8 CHCO 36.49 +0.01 15 52 13
32 25 30 C B61.2 CityNatl 2.1 CYN 47.28 +0.14 8 455 15o
87 64 87 D B+ 22.3 ColumBk 1.5 COLB 21.69 +0.32 +57 428 18o
46 61 35 D B40.4 Comerica 1.3 CMA 30.09 +0.31 +2 3.6m 12o
70 58 43 C B+ 41.9 CmcBcs 2.4 CBSH 38.92 0.22 +36 609 13o
79 69 74 B C+ 29.0 CmtyBkSy 3.7 CBU 28.42 0.09 51 132 13o
76 61 74 C B+ 32.7 CmtyTrBc 4.0 CTBI 31.38 0.06 43 34 12
73 77 61 B B 25.7 Corpban 18 BCA 22.99 0.08 54 27 14k
86 83 84 A B119 Credico
1.7 BAP 117.6 +1.12 21 199 14
71 51 56 C B 60.6 CullenFr 3.3 CFR 56.58 0.18 35 375 15o
14 3 23 B B66.0 DeutschB 2.4 DB 44.84 +0.65 44 1.5m 7o
97 89 90 A A 17.1 EagleBn
EGBN 16.62 0.18 38 40 14
83 64 75 C A23.8 EWBcp 1.8 EWBC 22.32 +0.10 38 766 13o
60 79 17 B C 16.5 EntFnlSv 1.7 EFSC 12.38 0.16 +7 51 6k
75 62 82 C B 12.6 FNBCorp 4.0 FNB 12.12 ... 66 375 16o
60 44 63 D B 15.8 FfthThr 2.4 FITB 13.53 +0.04 18 10m 10o
43 24 50 B B 19.8 FnclInst 2.9 FISI 17.66 +0.09 80 6 11
16 15 28 D B 14.9 FstBcNC 2.9 FBNC 11.01 0.23 53 17 52
41 54 38 D B 15.4 FCmBsh 3.1 FCBC 12.96 +0.03 66 18 12
53 13 85 D A 14.2 FstConn .9 FBNK 13.38 0.11 36 47 ..k
91 88 63 C A37.3 FirstF
2.7 THFF 35.10 0.51 55 13 12
88 82 63 B A 37.3 FstFnlBk 2.7 FFIN 35.88 0.36 14 101 16o
62 80 59 E B 12.0 FstHoriz .4 r FHN 9.21 0.03 +37 6.1m 20o
75 70 71 D B 15.2 FstIntB 3.4 FIBK 14.25 +0.19 60 26 14
74 82 63 E B13.5 FMidBc .3 FMBI 11.45 0.19 36 348 32o
92 92 63 A B34.8 FstRepubBk FRC 31.24 +0.09 22 464 18
75 47 84 C B26.8 FrstSrce 2.5 SRCE 25.54 0.25 9 41 12
73 53 66 C B+ 17.8 Fstmerit 3.9 FMER 16.50 0.11 40 512 15o
42 53 28 D B+ 11.9 FultnFn 2.5 FULT 9.60 +0.02 17 1.3m 13o
99 94 90 A A21.6 GrmnAm 2.6 GABC 21.38 0.22 +41 31 13
83 71 78 D A 16.0 GlacrBnc 3.5 GBCI 14.68 0.03 34 280 20o
13 15 21 C B+ 169 GldmSch 1.2 GS 116.0 1.41 26 5.7m 16o
93 58 92 C A25.2 GrtSoBcp 2.9 GSBC 24.81 0.11 3 24 12
84 90 61 A A36.8 HDFCBnk .6 HDB 33.37 0.25 18 934 26o
29 61 23 C B59.1 HSBCHold 4.4 HBC 44.46 +0.39 +3 2.2m 10
81 65 69 B B 35.3 HncHld 2.8 HBHC 34.09 0.10 47 309 17
57 22 64 C B 17.8 HeartFin 2.3 HTLF 17.12 +0.02 28 15 13
60 5 75 B A15.0 Heritag 1.7 r HFWA 14.45 +0.06 54 12 34
90 92 78 C A 27.2 HmBk 1.5 HOMB 26.44 0.10 50 42 14
16 30 20 D C 22.5 HudVHld 4.1 HVB 17.41 +0.05 37 27 13
48 62 37 D B7.7 HuntBnk 2.7 HBAN 5.93 +0.09 +15 16m 9o
59 62 40 C A61.0 Iberiabk 2.5 r IBKC 54.32 +0.12 30 112 22o
41 76 23 C B+ 51.5 ICICIBk
1.6 IBN 37.68 0.62 9 2.6m 14o
62 44 66 C B+ 30.0 IndBMA 2.6 INDB 29.06 +0.09 53 31 13o
72 41 77 C A20.1 IntlBcs 1.9 r IBOC 19.67 0.23 28 178 11k
72 75 64 A B+ 24.7 ItauUni
.4 ITUB 21.13 +0.24 +6 12m 11o
20 29 32 C B48.4 JPMorgC 2.6 r JPM 37.87 0.27 45 21m 8o
20 61 21 E B 54.0 KBFncl
.2 KB 39.25 0.42 12 172 10
35 21 43 D B 9.8 Keycorp 1.5 KEY 8.07 0.06 +20 16m 8o
86 85 75 C B 27.5 LakeFinl 2.4 LKFN 25.66 0.16 37 35 13
47 27 46 B B91.1 M&TBnk 3.4 MTB 81.37 +0.38 50 409 12o
83 82 67 E A 22.5 MBFinl
.2 MBFI 19.87 +0.14 25 231 38o
30 5 42 C B+ 14.3 MeridIntrn r EBSB 13.35 0.14 87 3 24
46 79 35 C A31.0 MorgStan 1.0 MS 20.26 0.25 28 21m 7o
55 54 50 C B+ 24.1 NBTBncp 3.5 NBTB 23.13 +0.07 0 109 13o
33 23 40 C C 54.9 NorthnTr 2.5 NTRS 44.17 +0.02 19 1.4m 22o
88 73 69 D B+ 12.8 OldNtlBc 2.9 ONB 12.39 0.12 21 500 14o
43 38 53 D B 13.2 OrientFn 2.0 r OFG 11.94 0.12 +25 282 20o
54 34 63 C C 65.2 PNCFinl 2.3 PNC 60.70 0.37 14 3.3m 10o
83 82 77 E A23.3 PacWtBc 3.3 PACW 21.90 0.11 42 131 15o
77 39 80 C A72.5 ParkNatl 5.3 PRK 71.46 +0.04 57 17 16k
89 75 93 E A NH PeBcOH 2.6 PEBO 16.98 0.04 +3 30 15
82 82 85 E B+ 17.7 PinnclFnPt PNFP 17.25 ... +10 296 29o
77 39 91 E A 16.5 PrvtBcp .3 PVTB 14.66 0.20 56 307 37o
75 80 44 C B+ 46.9 ProspBs 1.9 PB 41.39 +0.16 7 287 13o
71 68 67 C B+ 15.1 ProvidFS 3.3 PFS 14.53 0.03 57 105 14o
71 82 53 E A8.1 RegionF
.7 RF 5.59 ... 49 10m 31o
38 33 43 D B+ 17.6 Renasnt 4.3 RNST 15.73 0.20 37 39 15
96 94 95 A B+ 27.57RpBKY 2.4 RBCAA 25.88 0.11 +8 45 5o
82 64 70 C A+11.3 RockvFi 2.7 RCKB 11.03 0.05 75 17 20k
58 75 56 B B63.6 RoyalBk 4.0 RY 53.85 +0.14 48 512 12
69 36 81 C A 23.5 S&TBcp 2.7 STBA 22.41 0.48 58 38 15x
60 67 63 E B+ 36.2 SCBTFi 2.1 SCBT 32.59 0.11 33 22 31
93 58 80 A A 63.4 SVBFincl
SIVB 58.72 +0.41 +12 495 15o
46 48 38 B B 25.8 SYBcp 3.2 SYBT 22.32 0.15 72 7 13
63 58 63 D B 19.9 SndySp 2.1 r SASR 18.96 +0.04 71 19 13
43 63 33 C A101 Shinhan 1.3 SHG 82.07 2.14 +30 59 8
88 92 58 A B 64.3 SigntrBk SBNY.59.09 +0.63 26 292 18o
49 41 53 D B+ 28.8 SimnsFt 2.7 SFNC 27.92 0.24 63 15 19
86 90 60 B A22.6 SouthsBc 3.3 SBSI 21.62 0.21 26 49 8
52 26 52 B B18.4 StateBnkFinl STBZ 16.07 +0.05 22 146 12
55 74 44 D B 15.4 Stellar 1.8 STEL 13.12 0.28 60 29 21
40 25 72 D B+ 21.9 SuffkNY
SUBK 12.98 +0.27 47 24 ..
45 68 28 E B 33.1 SunTrst
.9 r STI 22.19 +0.09 +11 9.2m 18o
14 13 14 C C 17.4 TCFFinl 1.9 TCB 10.47 +0.05 27 1.4m 14o
99 91 93 B B+ NH 7TxCapBsh TCBI.32.98 0.11 15 335 16o
52-wk
6 6 6 6 6 High
61 63 50 C B43.1
61 85 46 B C 89.8
93 55 95 B A+32.5
80 68 65 B A 15.8
86 76 70 D A16.8
50 43 56 C B25.9
15 4 25 C A20.1
81 87 50 C B+ 45.8
89 74 78 B B+ NH
84 82 75 D B 13.4
78 60 81 D A NH
68 40 84 C B 29.7
39 48 38 D B 18.2
43 52 35 B B 14.1
77 53 72 C B+ 14.3
67 59 69 C B 26.8
78 76 78 D B+ 23.7
64 67 69 C A34.3
50 46 53 D B 21.7
32 19 40 D B 18.7
57 51 40 B B 52.7
40 60 32 A C 138
72 69 47 D A37.3
45 82 22 E C+ 25.6
Stock
Dividend
Close Vol% Vol
P
% Yield Symbl Price Chg Chg 1000 E
7. MISC
+35 44 12
45 356 11
+7 60 34k
+34 91 17k
50 16 14
73 107 14
+51 6.6m 11o
+62 249 15
22 10m 12o
23 739 19
61 18 13
72 131 18o
25 35 14
13 1.0m 12o
63 15 13
67 10 13
+50 816 14o
22 25m 10o
34 42 12
49 52 35o
61 106 15o
30 21 11k
+45 411 19x
3 3.6m 22o
Daily
0.1% Change
+9.80%Since
Jan. 1
8. ELECTRNCS
Daily
0.3% Change
+18.67%Since
Jan. 1
45 40 31 B B16.6 AVX
2.2 AVX 13.60 +0.12 33 136 9o
57 26 90 B B 47.2 AcaciaTc
ACTG 42.82 0.35 69 125 44
89 85 70 A B 55.3 Agilent
.9
A 44.60 0.06 20 2.5m 15
86 70 69 A B 59.1 AmphenlA .8 APH 54.87 +0.02 37 800 17o
80 53 76 C B+ 76.2 Anixter
r AXE 70.43 +0.20 25 168 12o
77 63 69 C B47.5 ArrowElec r ARW 40.72 1.18 +45 1.1m 7o
82 56 76 B B 38.0 Avnet
AVT 35.89 0.20 +2 1.2m 8o
35 3 41 B B23.5 BelfusB 1.4 BELFB 20.49 0.05 +17 35 17k
56 22 79 E B+ 20.2 BenchmrkEl BHE 17.69 0.05 +4 352 17o
78 84 33 A B21.7 BrukerCorp BRKR 14.96 0.08 73 141 18
36 9 82 E A17.2 CSRPlc
CSRE 14.61 0.02 87 4 ..k
83 30 92 A A 44.7 Cognex .9 r CGNX 43.42 +0.04 40 135 24
81 71 66 A B+ 65.6 Coherentn r COHR 57.49 +0.11 54 48 16o
19 44 12 B C+ 23.4 Corning 2.2 r GLW 13.75 +0.02 5 21m 7o
89 89 59 A B+ 56.1 Danaher .2 DHR 52.44 0.38 43 1.8m 18o
46 43 37 B A43.2 ESCOTe 1.0 ESE 32.63 0.06 +4 166 16k
34 20 21 B A 17.7 ElsterGroup ELT 13.97 0.04 54 69 13k
98 96 92 B B+ 47.0 FEI
r FEIC 45.90 +0.07 1 259 19
53 36 62 B C+ 32.9 Fabrinet
FN 19.07 +1.25 +464 841 11o
97 82 97 C B58.47FaroTech FARO 55.74 0.21 +8 119 49
85 82 83 D A 14.0 GSIGroup
GSIG 11.87 +0.06 68 38 16
91 76 85 B B 18.0 HtWC 2.4 HWCC 15.04 +0.33 21 78 14o
95 94 68 A A 78.6 IPGPhot
IPGP 54.25 0.52 51 324 23
74 48 60 B A30.0 IIVI
IIVI 23.73 0.22 +8 375 19o
42 53 25 B B 64.4 Itron Inc
r ITRI 41.30 +0.26 +8 437 10
96 75 88 B A24.2 JabilC
1.3 r JBL 23.83 +0.01 31 2.0m 9o
20 22 51 E B+ 18.9 LGDispl
1.1 LPL 13.10 0.51 +87 1.7m ..o
63 80 26 A B16.2 LeCroy
LCRY 10.46 0.32 6 104 8o
70 17 77 B A66.4 Littelf
1.3 LFUS 56.21 +2.53 +117 248 13o
94 70 91 A B+ 49.7 MTSSys 2.1 r MTSC 48.65 0.34 32 42 14
83 45 74 C A 21.5 MaxwllTch MXWL 20.47 +0.08 +37 259 99
68 26 81 B B+ 39.0 MeasSpcl r MEAS 33.72 +0.19 33 48 19o
94 91 72 A B 193 MettlerTole MTD 179.6 1.26 +65 262 22
61 26 72 B C+ 28.5 Molex 2.9 MOLX 27.25 0.06 49 363 16o
62 26 69 B B23.5 MolxA 3.5 MOLXA 22.62 0.13 4 179 13o
77 44 92 C B+ 30.0 MultFnElc MFLX 26.32 0.70 45 42 15o
49 51 35 B C 69.5 NVE
NVEC 56.79 1.08 39 12 23
86 48 92 B A+19.8 Newport
NEWP 19.32 0.10 42 157 13
33 35 22 B B+ 15.3 Orbotech
ORBK 10.82 +0.01 41 54 6k
54 20 56 C B+ 33.1 ParkElc 1.3 PKE 30.68 0.16 42 37 23
94 89 78 C A 28.8 Perknelm 1.1 PKI 26.18 +0.18 +10 1.4m 14o
72 82 63 B B39.5 Plantron .5 r PLT 37.62 0.53 +3 391 14o
81 36 93 C A38.7 Plexus
r PLXS 36.55 0.85 +33 455 16o
53 82 21 A B 31.4 RPXCorp
RPXC 17.32 0.06 66 75 26
31 82 24 D C+ 15.4 Rchrdsn 1.6 r RELL 12.70 +0.26 57 31 57o
29 30 28 B B43.9 RofinSinar RSTI 26.30 0.08 31 129 14o
65 78 36 A B+ 39.6 Sensata
ST 31.07 0.22 50 421 15o
YOU CAN
DO IT TOO
A Profitable Education
Repetition Is Key
The goal is to create a correct habit that can be produced instinctively under great pressure.
B5
FOR MORE
INVESTING
TIPS SEE:
INVESTORS.COM/
YOUCANDOITTOO
STOCK SPOTLIGHT
Earnings News
Lifts SolarWinds
And TransDigm
BY VICTOR REKLAITIS
MANHATTAN ASSOCIATES INC (MANH) Grp 23 o$46.41 PROCERA NETWORKS INC (PKT) Group 13 o$17.84 LINCOLN ELECTRIC HLDGS (LECO) Group 19 o$45.27 TEXAS CAPITAL BANCSHARES (TCBI) Group 29 o$32.98
99 Comp. Rating 94 EPS RS 91 ROE 19% 18.4M Shares
DEVELOPS SUPPLY CHAIN MANAGEMENT SOFTWARE FOR MANUFACTURERS, DISTRIBUTORS, RETAILERS AND TRANSPORTATION PROVIDERS.
+32% Ann. EPS Gro PE 20 Avg. Daily Vol 163,400 Debt 0%
Last Qtr Eps +58%6 Prior Qtr +76%5 Last Qtr Sales +17%
3 Qtrs EPS ) 15%
Eps Due 4/19
R&D 14%
Acc/Dis B+
Sup/Demand 66
Group 5
Group 27
41
+50
18
10
22
+99
30
10
39
+107
35.80
24.44
37.23
28.25
25.30
72.85
39.11
247.06
32.30
27.82
81
2
97
26
27
83
78
72
74
98
77
35
97
72
93
69
20
81
87
94
Net
Up
Vol%
Chg
NCR
NCR
Orchard Supply Hrdw Cl A OSH
Solarwinds Inc
SWI
Scotts MiracleGro
SMG
Interoil Corp
IOC
Regal Beloit
RBC
Teavana Holding Inc
TEA
W & T Offshore Inc
WTI
Plains Explor & Prod
PXP
Transdigm Group
TDG
21.19
23.26
36.36
52.96
72.00
66.00
22.70
24.25
41.80
113.8
+2.16
+2.03
+3.09
+3.91
+4.68
+4.28
+1.33
+1.41
+2.36
+6.40
+702
6
+534
+211
+128
+564
+76
+76
+74
+243
95
30
93
..
85
89
48
13
96
63
57.53
7.88
30.35
62.13
20.20
2.12
28.95
2.76
26.64
15.96
+999
30
31
16
+44
+15
42
+311
35
+115
Coinstar Inc
Micron Tech
Microsoft
Pwrshrs Qqq Trust Sr 1
Cisco
Sirius X M Radio
Oracle
Dryships Inc
Intel
Dendreon Corp
+6.97
+0.16
+0.15
+0.13
+0.01
0.03
0.05
0.05
0.08
0.57
16.67
20.24
38.97
37.80
61.26
57.26
20.12
21.37
32.96
19.90
98
2
94
38
31
17
79
94
84
85
91
4
97
76
95
77
92
97
96
79
Coinstar Inc
Sears Holdings Corp
Mesa Labratory
Echostar Corp Cl A
O Y O Geospace
Littelfuse Inc
Cirrus Logic
Epoch Holding Corp
Equinix Inc
Shire Ltd Ads
Symbol
Closing
Price
Net
Up
Vol%
Chg
CSTR
SHLD
MLAB
SATS
OYOG
LFUS
CRUS
EPHC
EQIX
SHPGY
57.53
47.30
48.07
30.88
113.1
56.21
21.56
26.02
129.0
103.9
+6.97
+2.75
+2.28
+1.46
+5.26
+2.53
+.97
+1.04
+5.10
+4.09
+999
21
+165
+97
+225
+117
+39
21
+143
+180
Vol% Vol P
Vol% Vol P
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E 6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E
78 70 51 B A19.6
69 54 45 A B38.6
84 91 49 B B 65.9
95 80 96 B B+ 72.1
64 67 81 D B 63.6
29 5 26 C A19.4
34 29 28 C B20.3
86 88 63 A B100
95 72 95 C A67.3
94 77 96 A B19.2
TTMTch
TTMI 13.46 +0.07 +1 521 8
TeConnc 2.0 r TEL 35.27 +0.12 31 1.8m 11o
ThermoFis r TMO 55.36 0.38 8 2.9m 13o
ThomasBett TNB 71.93 0.11 +19 1.2m 20o
UnivDisply PANL 46.07 0.93 45 779 ..o
Vishay
VSH 12.41 0.39 +261 7.4m 8o
VishyPrcisn VPG 15.91 0.29 63 11 16
Waters
r WAT 88.83 0.43 47 487 18o
WescoIntl
WCC 65.74 0.70 +24 793 16o
Zygo
ZIGO 18.76 0.06 +6 78 15
9. MEDICAL
Daily
0.0% Change
+5.64%Since
Jan. 1
SECTOR LEADERS
LQ 44%, Next Yr EPS 46%, Pretax 33%, ROE 22%, EPS due 02/10
99 99 92 A B+ 75.1 Celgene
KEY DATA: EPS 3 Q Avg 37%, LQ 46%, Next Q 36%, Sales 3Q Avg 32%,
LQ 20%, Next Yr EPS 28%, Pretax 44%, ROE 25%, EPS due 04/28
99 98 94 A B 495 7IntSurg
Group 15
Group 48
o$64.68
Acc/Dis BSup/Demand 54
Acc/Dis ASup/Demand 68
Closing
Price
Closing
Vol
Price Change (mil)
B
B
A
B
B+
A
C
B+
B
A+
Acc/Dis A+
Sup/Demand 57
Acc/Dis B+
Sup/Demand 66
Symbol
91
63
78
67
79
79
19
13
84
95
Acc/Dis B+
Sup/Demand 57
19.18
8.27
21.05
5.13
30.26
2.45
12.88
7.85
33.07
12.34
98
18
72
..
54
82
86
3
93
5
Acc/Dis B+
Sup/Demand 79
Stock Spotlight screens for companies with strong earnings, sales and other ning stocks begin their major price advances. Go to Investors.com to further
fundamentals while in price bases or breaking out. It is most useful after a analyze a company with IBDs Stock Checkup and read archived stories. Boldfollow-through day occurs, signaling a new market uptrend. This is when win- faced names hit new highs.
44
74
70
3
64
4
13
31
24
24
+0.13
+0.12
+0.10
+0.09
+0.06
0.01
0.08
0.12
0.23
0.36
Acc/Dis ASup/Demand 62
General Electric
Cemex Sab De Cv
Pfizer
Nokia
Wells Fargo & Co
Sprint Corp
Ford Motor
Bank Of America
Citigroup
Schwab Charles
Acc/Dis A
Sup/Demand 82
Closing
Vol
Price Change (mil)
B
A+
B
D+
A
B
B
A
B
C+
Group 24
Acc/Dis A+
Sup/Demand 64
Acc/Dis B
Sup/Demand 82
62
96
66
6
69
6
39
23
22
15
Acc/Dis B+
Sup/Demand 76
o$36.36 TRANSDIGM GROUP INC (TDG) Group 52 o$113.82 CONCHO RESOURCES INC (CXO) Group 69 o$112.33 GENESCO INC (GCO)
Group 27
Acc/Dis B+
Sup/Demand 36
Acc/Dis B
Sup/Demand 93
Acc/Dis A
Sup/Demand 84
KEY DATA: EPS 3 Q Avg 33%, LQ 24%, Next Q 22%, Sales 3Q Avg 26%,
LQ 28%, Next Yr EPS 18%, Pretax 40%, ROE 21%, EPS due 04/19
Vol% Vol P
Vol% Vol P
B6
WORLD STOCKS
INTERNATIONAL LEADERS
Canada
+7.1%
S&P 500
+7.1%
Russia
+20%
U.K.
+8%
South Korea
+12.3%
China
Small Cap China
Japan
+15.3% Big Cap
+6.9%
+13.9%
Taiwan
India
Hong Kong +12.2%
+26.8%
+10.5%
Germany
France +17.1%
+10.8%
Nasdaq
+11.5%
Mexico
+13.1%
Brazil
+20%
Company
Symbol
Country
AGO
BERMUDA 16.72
Assured Guaranty
Reinsurer shows wildly choppy quarterly EPS gains.
97
+3
+287
16
57
+117
29
+96
15
14
14
EXXI
BERMUDA 38.12
97
82
Energy XXI
Company's results for December-ended quarter topped expectations.
93
93
-6 +275
HLF
CAYN ISLS 59.21
95
Herbalife
Chinese online game provider reports Q4 results on Feb. 15.
97
87
+31
+45
+11
+30
70
CBI
NETHER.
43.73
Chicago Brdg & Iron
Company announcing Q4 results on Feb. 23 after the close.
98
90
89
+23
+38
+8
+38
21
SSW
CHINA
Seaspan
Company's long-term debt load perilously high.
93
86
88
-39
+20
-48
+39
14
37
MELI
ARGENTINA 93.88
92
MercadoLibre
Q4 report expected in late Feb. Analysts see 42% growth in EPS.
33
16.45
96
89
+36
+36
+42
+46
39
SIMO
TAIWAN
18.96
97
82
Silicon Motion Tech
Taiwan-based chip designer announces blowout results for Q3, Q4.
98
+21 +147
+83
+61
MR
CHINA
29.35
97
Mindray Medicl
Sales gains accelerating, but EPS growth is stuck in single digits.
73
21
26
CBD
BRAZIL
43.20
Compn Brasileira
Grocery store chain's EPS record is not a strongpoint.
83
+6
+8
+30
90
89
75
-4
-9
+17
+40
12
UGP
BRAZIL
21.15
90
Ultrapar Partic
Fuel firm could use solid Q4 report to make up for Q3's letdown.
83
91
+7
-14
+6
15
KORS
HONG KONG 32.66
Michael Kors Hldgs
Recent IPO, logged triple-digit EPS gains in 3 of past 4 qtrs.
98
98
+36 +113
-47
+45
83
16
96
NETWORK MARKETER OFFERING WEIGHT MANAGEMENT, NUTRITIONAL SUPPLEMENTS AND SKIN/HAIR CARE PRODUCTS VIA 2.1 MIL MEMBERS.
TAIWANESE DESIGNER OF MICROCONTROLLERS, UNIVERSAL SERIAL BUS FLASH DRIVES, CARD READERS, AND EMBEDDED FLASH
Forms right side of new base, but after already long run.
Acc/Dis B+
Sup/Demand 63
87
Pretax
ROE Margin
GOLD
U.K.
114.6
92
99
86
+69 +331 +262
Randgold Resrcs
Gold miner's revenue growth blasted 213%, 167% and 117% in the past three quarters.
Acc/Dis B
Sup/Demand 75
Australia
+11.3%
South Africa
+13.2%
1
2
3
4
5
6
7
8
9
10
11
12
Acc/Dis D+
Sup/Demand 24
Big gain Tuesday nearly sets off 104.54 flat-base buy point.
INVESTORS.COM
Vol% Vol P
Vol% Vol P
Vol% Vol P
97 83 73 A A 31.2
93 60 97 C A+NH
89 79 51 A B 21.0
85 82 69 A B 25.5
93 91 83 A A25.9
89 75 80 C B+ 53.1
56 36 51 C A+17.5
38 63 16 B C 47.9
60 78 35 A C 64.8
93 94 85 A BNH
23 45 11 B C 34.9
48 41 36 D B+ 24.9
44 47 74 D C 35.9
87 77 75 C B+ 18.2
65 34 77 E A+19.0
52 18 86 E C 46.1
61 1 93 D A18.0
86 73 90 B A44.6
34 68 30 C B 35.7
50 79 47 C B29.5
51 23 87 C B+ 38.9
53 37 89 C B 27.9
32 56 43 C C+ 36.9
64 30 77 B B 13.2
88 95 77 A B104
70 65 66 B B 22.2
59 2 99 E A20.5
32 85 18 D E 16.5
55 79 31 B C+ 22.2
67 81 53 B B61.5
99 97 97 A B+ 46.0
26 32 26 D D+19.1
68 2 99 E A+NH
70 85 35 A B35.3
35 7 87 E B+ 16.9
96 98 86 B B66.4
42 29 69 .. B+ 29.2
95 82 95 A B50.3
63 59 57 B B40.8
54 5 89 E B 22.4
88 85 79 A D+105
80 90 38 A C 57.9
66 65 50 A B 60.4
90 34 98 C A+54.1
98 82 98 D B 16.0
72 87 40 A B 54.2
81 45 99 E A 11.8
55 65 30 A D36.8
79 85 49 A B 65.2
65 67 77 D B15.5
79 7 99 B A+37.9
52 51 33 C C 14.9
97 97 98 B A28.0 Synovis
SYNO 27.99 ...
47 78 25 A C 86.4 Techne 1.7 TECH 67.51 +1.38
51 73 52 C B 7.7 TenetHlthc r THC 5.85 0.09
59 71 43 A B 55.0 Teva 1.7 r TEVA 44.81 0.55
17 6 10 .. B29.0 Theravnc
THRX 17.95 0.36
77 96 47 A D+38.1 Thoratec r THOR.30.98 +0.23
63 95 11 A D+20.0 3SBio
SSRX 10.71 0.01
38 53 28 E B+ 29.9 Tornier
TRNX 20.12 +0.04
73 77 63 C B11.0 TrntyBio 1.0 TRIB 10.33 0.06
63 30 83 D B+ 24.9 TripleSn
GTS 22.25 +0.16
73 87 56 B B 26.2 USPhyTh 1.5 USPH 21.20 0.47
78 81 29 A C+ 70.7 UtdThrp
UTHR 49.82 1.17
84 77 78 B C 54.2 UtdhlthG 1.2 r UNH 52.03 +0.74
59 99 26 B C 56.5 UnvHlthS .5 UHS 41.65 +0.02
61 53 72 B B 26.3 VCAAnt
WOOF 22.77 +0.05
90 75 80 A B 57.2 ValntPharm r VRX 49.77 0.36
83 73 66 A C 72.0 VarianMed r VAR 67.50 0.21
60 87 27 B B13.8 VasclrSoln VASC 10.90 0.19
70 82 37 D B+ 58.9 VertxPhar VRTX 37.59 0.66
98 60 98 A A31.0 Virophr r VPHM 30.50 ...
72 41 98 E B+ NH Vivus
VVUS 12.82 +0.05
51 10 64 D B+ 33.9 Volcano
VOLC 28.17 0.64
47 79 14 B B 25.9 WarnerCh r WCRX 16.67 0.11
57 96 23 B D+73.4 WatsonPhar WPI 57.70 0.05
93 87 96 C B 62.87Wellcare
WCG 61.21 +1.25
37 51 29 C D+81.9 WellPoi 1.8 r WLP 65.00 +0.63
34 59 37 C B 48.0 WstPhm 1.7 WST 41.47 0.24
69 67 75 D B+ 19.1 WrightMed WMGI 17.05 0.15
66 74 45 A B+ 19.1 WuXin
WX 14.42 0.18
23 31 7 .. B17.4 ZeltiqAesth ZLTQ 11.34 ...
74 66 64 B A69.9 Zimmer 1.2 r ZMH 62.36 0.23
99 91 98 B A 71.8 ZollMed
r ZOLL 68.66 0.83
0.1%
Daily
Change
82 37 38
+60 174 20
+8 8.3m 14
8 4.9m 9
18 490 ..
14 606 21
+78 118 15o
21 90 ..
7 37 14k
63 30 12k
50 18 15k
11 881 16
28 5.2m 11o
31 617 11
+32 599 16
64 708 20
37 651 19o
+2 55 23o
+25 4.3m ..o
+13 1.4m 15
+22 2.3m ..
7 498 99
51 987 4
29 1.6m 14
22 410 11
20 2.5m 9o
30 91 19k
56 150 17
+41 401 12o
54 92 ..k
44 1.1m 12o
52 147 45o
+6.92
Since
%Jan. 1
Daily
11. AGRICULTRE 0.1% Change
+17.53%Since
Jan. 1
86 91 72 C B59.8 AGCO
AGCO 52.44 1.29 +54 2.5m 11o
70 98 32 A B 99 Agrium
.6 AGU 81.20 1.81 +76 1.9m 9
90 94 77 C B+ 30.4 AlamoG
.8 ALG 29.12 0.49 57 13 12
84 69 98 C B+ 16.0 AmrVngrd .6 r AVD 15.64 +0.39 +130 310 22o
71 81 63 B B51.2 Anderso 1.4 ANDE 43.19 0.81 33 105 8
15 25 19 C D 76.1 Bunge
1.7 BG 58.47 +0.32 +38 1.4m 9
96 99 89 A B+ 192 7CFInds .8 CF.188.5 +1.08 11 1.8m 10
53 33 60 C B 54.5 CNHGlobl
CNH 42.94 0.44 7 369 11o
93 98 97 A B31.07CVRPrt 7.7 UAN.30.61 0.10 22 220 24
55 23 87 B B 14.3 Cosann 2.0 CZZ 13.87 +0.23 21 723 3
28 22 31 B A 19.1 Cresud 4.6 CRESY 13.22 0.12 78 41 18k
80 99 63 A B19.6 DarlingIntl DAR 15.90 0.14 30 629 11
91 88 66 A B 99 Deere
1.9 DE 87.94 +0.12 43 2.1m 13
51 98 16 B B40.2 IntPotashn
IPI 25.06 +0.36 +43 885 20
65 53 46 C A55.5 Kubota 1.7 KUB 46.34 +0.62 61 14 17k
75 91 49 A B49.2 LSBInds
LXU 36.44 0.09 +80 344 11
49 39 43 B B 85.9 Lindsay
.6 LNN 63.63 0.11 39 86 22o
71 62 75 A B+ 84.0 Mnsnto 1.5 MON 79.80 +0.15 26 3.0m 25o
51 96 15 A C+ 89.2 Mosaic .4 r MOS 56.42 0.95 38 3.3m 10o
53 90 17 A B 64.0 Potash 1.2 POT 45.99 0.46 48 4.4m 13o
Acc/Dis B+
Sup/Demand 90
Vol% Vol P
12. MEDIA
78 73 88 C B NH
81 72 64 C B+ 32.5
41 20 82 B B18.9
20 34 20 B D+25.5
60 38 71 B B+ 104
59 59 78 B C+ 47.9
59 24 84 C A 36.3
74 59 86 C B19.8
75 64 84 C B NH
60 72 54 C B 19.5
29 66 26 .. C 28.0
36 62 28 .. B+ 37.9
70 83 53 B C+ 40.7
52 55 81 D B 32.0
62 90 34 A D53.7
89 89 95 .. B+ 13.3
81 69 72 C A38.6
51 85 48 .. B60.9
61 85 70 .. C 52.7
80 84 66 B B 44.3
25 22 46 D B455
42 68 28 B B+ 53.0
13. FINANCE
+19 7.7m 16
43 10 23k
19 3.7m 6o
+32 2.8m 19
72 224 7
+29 2.2m 15o
7 618 13o
29 11m 15
31 2.0m 16
61 147 16k
71 29 15k
30 29 17k
23 257 12
+3 203 14o
8 797 16
28 313 11
+25 7.9m 14
59 12 14
25 3.1m 12o
+95 19m 16
+4 29 13k
17 137 16
Daily
+0.3% Change
+6.62%Since
Jan. 1
20 149 30
36 192 6
+59 682 17o
23 330 54
+45 649 13o
9 645 15o
43 282 11
43 72 21
40 19 9
+43 190 78o
7 5.9m 12o
+18 2.9m 10o
34 84 9
+18 313 ..
57 40 ..o
2 1.8m 10
52 31 10k
40 415 15o
31 1.9m ..o
33 2.0m 10o
+37 787 16o
Combined summary of key price action for NYSE & Nasdaq highest-rated
stocks, a quick and easy snapshot for busy investors. Italicized stocks have 80
or higher EPS and Relative Price Strength Ratings and were IPOs in the past 15
years. Sorted by Composite Rating, IBDs single most useful fundamental and
technical gauge.
SMARTSELECT COMPOSITE RATING
EARNINGS PER SHARE
RELATIVE PRICE STRENGTH
INDUSTRY GROUP RELATIVE STRENTGH
SALES+PROFIT MARGINS+ROE
ACCUMULATION/DISTRIBUTION
52-wk Stock &
Close
Vol% Vol
Price Chg Chg 1000
6 66666 High Symbol
STOCKS UP
99 98 94 A A B 495 IntSurg r ISRG 494.0
99 98 94 B+A B+NH TransDg r TDG 113.8
99 98 90 A+B B+NH Rackspce RAX 49.62
99 97 97 A+A B NH SolarWds SWI 36.36
99 97 96 A+A B NH TractorSupl r TSCO 85.08
99 95 91 A+A B129 F5Netwrks FFIV 126.4
ANSS 63.76
99 95 83 AA ANH Ansys
PII 68.80
99 91 95 A+A B NH Polaris
VAL 44.13
99 90 92 A B ANH Valspar
99 84 96 A+C A NH Equinix r EQIX 129.0
99 83 89 B+B A+74.0 HubbellA r HUBA 69.50
99 78 99 A+C A NH Key Tronic KTCC 10.20
98 99 96 C+A ANH UltaSalon ULTA 79.65
98 99 94 AA B+NH Lululemon LULU 65.05
98 99 88 B A B+NH ConchoRn CXO 112.3
98 96 96 B A B NH PaneraBrd PNRA 160.0
98 95 87 BA B NH WrightExp WXS 59.17
98 94 97 C+A ANH Epoch r EPHC 26.02
98 94 97 B+A ANH MesaLabs MLAB 48.07
98 92 96 AB B NH Genesco GCO 64.68
97 99 91 BA BNH AppleInc AAPL 468.8
97 98 87 B+B B74.7 SchtzM r SWM 72.21
97 97 93 B A B+NH Chipotle r CMG 374.0
97 95 88 B A B 71.2 BffWldWg BWLD 70.19
97 94 91 B B B+NH WldFuelSv INT 46.98
97 92 90 B+B A NH PlainAllAm PAA 78.40
97 90 90 B A B NH YumBrd r YUM 64.85
97 89 89 B+B B NH Enbridge ENB 38.98
97 86 90 B+B A NH HuntJB r JBHT 52.38
97 83 88 B+B B NH HubbllB r HUBB 74.40
EXXI 38.12
97 82 93 B A A NH EgyXXI
96 99 89 CA B+192 CFInds
CF 188.5
96 98 93 BA BNH MastrCd r MA 392.9
96 97 95 B+B C40.0 SunocoLg SXL 39.52
96 92 93 AB B85.3 OReillyAt r ORLY 83.85
96 91 93 AB BNH MnroM MNRO 45.00
96 91 89 B+B A NH BEAerosp BEAV 45.90
96 88 90 AA B+NH LimitdBr r LTD 44.82
96 88 84 B+A A NH Ametek r AME 48.26
96 84 97 B A A NH ShuflMstr SHFL 14.59
95 98 91 BB B NH Coinstar r CSTR 57.53
95 97 96 CA B+NH TerraNit TNH 201.8
95 97 92 D A B+95.8 CreditAcc CACC 93.05
95 96 90 C+A B+NH MainStCn MAIN 22.48
95 85 82 B+C A NH SmithAO AOS 46.11
95 56 87 A+B A103 Amerco UHAL 102.8
94 93 93 D+A B 52.8 CommVlt CVLT 51.92
94 91 83 A+C BNH DcksSpt DKS 43.61
94 84 94 CA ANH RentchNitro RNF 25.85
94 82 96 B+D B NH PrvidtEnrgy PVX 11.89
STOCKS DOWN
+2.61
+6.40
+1.22
+3.09
+3.03
+1.40
+.28
+.60
+.12
+5.10
+1.40
+1.00
+.97
+.11
+2.60
+2.84
+.24
+1.04
+2.28
+.92
+4.86
+1.07
+2.39
+1.31
+.47
+.43
+1.66
+.38
+.47
+1.13
+.39
+1.08
+1.60
+1.00
+1.49
+.41
+.07
+.43
+.04
+.61
+6.97
+1.80
+1.63
+.48
+.54
+1.10
+1.11
+.88
+.60
+.09
38.06 2.51
18.96 2.54
43.22 1.69
259.2 1.69
114.6 3.41
93.88 1.81
92.76 2.82
82.11 1.54
57.22 2.76
39.95 1.55
529.2 7.54
92.15 5.67
57.78 2.08
606.8 2.32
32.60 6.85
81.20 1.81
129.5 1.88
71.65 2.76
66.27 2.75
80.22 4.04
116.4 2.12
49.38 1.58
69.73 2.12
45.89 3.61
26.57 2.28
95.89 2.96
82.07 2.14
45.91 1.65
23.02 1.70
77.77 1.99
51.59 1.82
38.74 1.76
77.51 3.02
2064 13.71
74.04 2.24
37.61 3.06
24.13 3.15
65.43 4.65
22.85 3.42
63.05 2.38
124.9 3.21
102.6 2.00
113.8 2.00
169.2 4.22
41.29 1.71
71.27 2.77
34.12 1.70
23.56 1.64
29.98 1.56
11.90 16.17
Stock
EPS
Symbol Price Rtg
New Highs
RETAIL (17)
PaneraBrd PNRA
YumBrd
YUM
TractorSupl TSCO
SelctCmft
SCSS
DcksSpt
DKS
PeetsCof
PEET
HomeDp
HD
160.02
64.85
85.08
27.20
43.61
68.62
45.46
96
90
97
78
91
86
66
Name
Stock
EPS
Symbol Price Rtg
LimitdBr
LTD 44.82 88
Genesco
GCO 64.68 92
VillgeSup VLGEA 33.23 83
UltaSalon
ULTA 79.65 99
Chipotle
CMG 374.02 97
Penske
PAG 24.03 69
UnitdNaturl UNFI 47.04 67
MnroM
MNRO 45.00 91
EthanAlln
ETH 25.04 78
Lululemon
LULU 65.05 99
Dividend
B7
Only IBD gives you SmartSelect Ratings to tell you which stocks out of thousands are the best performers. Go to investors.com/learn for more information on how to profit with IBD.
+179 478
+581 4.8m
Name
Stock
EPS
Symbol Price Rtg
UtdRental
EPS RSCHldn
URI 40.83 82
RRR 21.99 82
Stock
EPS
Symbol Price Rtg
Name
Name
Stock
EPS
Symbol Price Rtg Name
CBS
RAX 49.62 98 CBSCpB
EQIX 129.00 84 NewsCorp NWS
Stock
Name
Symbol Price Rtg
RATE 23.98 82
ENERGY (16)
MACHINE
BANKS (7)
Anadarko
APC 87.21 82 BridgeCap BBNK 12.22 80 CONSUMER
HubbllB
HUBB
PionrNtr
PXD 108.35 82 BB&T
LECO
CHD 47.63 82 LincnElc
BBT 29.52 73 ChrchDwt
PlainsEx
PXP 41.80 74 PeBcOH
AME
MAT 32.00 78 Ametek
PEBO 16.98 75 Mattel
ConchoRn
CXO 112.33 99 TxCapBsh
ElizArden
RDEN
39.63
78
TCBI 32.98 91
EgyXXI
EXXI 38.12 82 USBancp
LEISURE
Ecolab
ECL
61.68
86
USB 29.45 74
TargaRsrcs TRGP 43.81 82 BncLatno
Coinstar
CSTR
BLX 19.53 63
Approachn AREX 36.71 74
ShuflMstr
SHFL
UnFMkt
UBSH 14.39 60 COMPUTER
Enbridge
ENB 38.98 89
NCR
NCR 21.19 81 Polaris
PII
PlainAllAm
PAA 78.40 92
ProceraNn
PKT 17.84 82
MEDICAL (5)
WldFuelSv
INT 46.98 94
AAPL 468.83 99 APPAREL
Abiomed
ABMD 22.70 82 AppleInc
TargRes
NGLS 39.68 98
DellInc
DELL 17.83 88 BarryRG
DFZ
MolinaHl
MOH 32.41 60
Oceanrng
OII 52.46 66
Coach
COH
NVO 134.50 94
PrvidtEnrgy PVX 11.89 82 NovNrdk
UTILITY
PVHCorp
PVH
Atrion
ATRI
259.21
95
LaredoPetrol LPI 24.59 80
CmpSABESP SBS 70.32 68
ALGN 25.92 94 SmpraEn
RoseRckMid RRMS 22.12 61 AlignTech
SRE 58.34 60 ALCOHL/TOB
MatadorRsrcs MTDR 12.00 82
AmWWks
AWK 34.29 80 ABusInBv
BUD
REAL EST
BritAmTob
BTI
ExtraSpc
EXR 27.27 85 SOFTWARE
FINANCE (8)
Diageo
DEO
O 37.28 62 ePlus
PLUS 32.80 67
Mang&Napr
MN 14.18 99 RealtyIncm
FRT 96.51 67 Micrsft
MSFT 30.35 72 AEROSPACE
MainStCn
MAIN 22.48 96 FederlRlty
NNN 27.50 60 Ansys
ANSS 63.76 95 TransDg
WrightExp
WXS 59.17 95 NatRetPrp
TDG
LockheedM LMT
MastrCd
MA 392.91 98
Discovern
DFS 28.94 76 INTERNET
MEDIA
BEAerosp
BEAV
CBSA 30.56 73
Epoch
EPHC 26.02 94 SolarWds
SWI 36.36 97 CBSCpA
IBD Composite Rating
Earnings Per Share Growth Rating
Relative Price Strength Rating
Sales+Profit Margins+ROE
Accumulation/Distribution (3 mos)
STOCK DOS
AND DONTS
52-wk
Dividend
Rackspce
Equinix
Bankrate
52-wk
Dividend
14. S&Ls
Stock
EPS
Symbol Price Rtg
74.40 83 INSURNCE
45.27 81 MarshM
MMC 32.62 66
48.26 88 Torchmrk
TMK 47.24 84
TELECOM
Belden
BDC 40.22 74
57.53 98
14.59 84
68.80 91
13.44 94
72.38 88
79.12 86
64.82 61
97.96 74
93.65 89
FOOD/BEV
CalMne
CALM 39.53 90
Fomento
FMX 73.47 69
ELECTRNCS
KeyTronic
KTCC 10.20 78
MesaLabs MLAB 48.07 94
BUSINS SVC
NavigCons
NCI 13.70 80
Cintas
CTAS 38.10 83
BUILDING
SmithAO
AOS 46.11 85
Valspar
VAL 44.13 90
113.82 98 AUTO
86.63 66 StdrdMtr
45.90 91 ChiRivet
4
83
46
10
16
44
SMP 22.78 64
CVR 19.05 76
S&Ls
TFFincl
THRD 24.23 71
OFFICE
AccoBrds
ABD 11.16 75
METALS
BarnesGrp
B 26.80 74
CHIPS
Invensense
INVN 17.53 99
CHEMICAL
USSilica
SLCA 17.34 86
MISC
ITTCorp
ITT 22.71 69
New Lows
N/A
Daily
0.6% Change
+4.83%Since
Jan. 1
BOFIHldg
BOFI 16.85 0.08
Bankuni 2.4 BKU 23.03 0.11
BerkHll 2.9 BHLB 23.43 0.06
CptlFed 2.6 CFFN 11.62 +0.02
DimeB 3.9 DCOM 14.26 +0.03
ESBFinl 2.8 ESBF 14.26 0.12
Name
AGRICULTRE
RentchNitro RNF 25.85 84
TerraNit
TNH 201.80 97
93 94 73 A A17.5
16 16 24 B B29.9
84 76 77 C A24.5
55 89 44 C C+ 12.7
65 66 70 B B15.8
65 72 66 C B 14.7
Stock
EPS
Symbol Price Rtg
TRANSPRT
HuntJB
JBHT 52.38 86
UPSB
UPS 77.29 64
29.90 73
20.19 64
47 8
65 13o
34 15
888 27
98 10
12 13
52-wk
6 6 6 6 6 High
21 62 18 D C 13.5
71 70 91 D B+ 17.8
46 34 60 C B+ 18.4
28 23 47 D B+ 16.7
44 47 47 C A15.2
44 70 33 E B 14.0
60 39 82 D A13.5
35 51 44 D B 12.4
15 33 29 C C+ 11.5
88 97 73 B A15.6
14 44 17 C D 19.0
72 86 61 C A16.5
60 83 50 D B+ 13.4
55 66 44 C A14.7
87 99 82 E A 17.1
72 85 58 C B 14.0
57 85 32 B C 14.0
56 33 90 E ANH
90 94 68 C A22.0
62 87 44 D B 17.0
78 89 70 C B+ 14.6
63 67 56 C A48.1
57 75 56 D B 18.5
Stock
15. AEROSPACE
53 57 34 C A31.7
74 72 45 B B36.5
33 70 19 C D76.2
96 86 91 B B+ 38.0
96 91 89 B A NH
76 58 66 B B80.7
82 94 52 B B 58.3
89 85 87 C B 39.7
7 20 11 D C+ 32.8
36 37 26 C B+ 26.1
48 28 41 B B35.4
55 56 35 B B 82.3
50 75 19 A D+ 37.3
65 58 52 C B+ 78.3
18 18 6 B B 44.7
97 95 91 B B125
94 91 78 A B62.0
92 91 72 A B42.0
94 94 87 B B 26.6
Dividend
Close Vol% Vol
P
% Yield Symbl Price Chg Chg 1000 E
+76 52 22
14 20 12
14 203 14o
44 13 15
41 62 11
25 22 35
16 20 40
31 23 99
0 6.5m 10o
35 109 20
+19 6.1m 11o
28 20 36k
53 242 19o
44 24 12
44 15 58k
57 103 22
49 2.3m 18o
+35 141 28o
67 9 18
14 27 22x
48 55 20x
+17 22 18
25 469 14o
Daily
+0.8% Change
+5.51%Since
Jan. 1
AAR
1.3 AIR 22.58 0.08
AeroVir
AVAV 30.77 +0.47
AllintT
1.4 ATK 58.64 +0.20
Astronics ATRO 34.28 0.79
BEAerosp BEAV.45.90 +0.07
Boeing 2.3 BA 75.20 0.26
Cubic
.4 CUB 50.31 +0.07
CurtsWrt .8 r CW 39.17 0.07
DigitlGlb
DGI 16.77 +0.76
Ducmmun
DCO 15.31 0.05
Embraer
ERJ 28.94 +0.42
Esterline
ESL 64.57 0.13
FLIRSy .9 r FLIR 25.79 0.26
GenDyn 2.6 r GD 71.30 +0.15
GeoEye
GEOY 22.08 0.22
Goodrich .9 r GR 125.4 0.10
Heico
.2 HEI 58.58 +0.63
HeicoA
.3 HEIA 40.55 +0.42
Hexcel
HXL 26.39 +0.59
58 113 12o
+31 274 18o
+36 299 6o
+65 76 20
+22 1.0m 20o
17 4.4m 15o
+75 145 15o
42 128 14k
22 234 99
51 32 10
+83 1.8m 15o
14 209 13
+11 1.0m 16
31 1.3m 10o
38 195 12o
4 918 19o
+2 187 35
28 28 24k
18 719 21o
B8
INVESTORS.COM
Vol% Vol P
16. ALCOHL/TOB
62 74 69 B C 30.4
80 61 82 B B NH
63 53 78 C B 55.4
79 74 75 B B115
46 74 71 .. C NH
79 66 84 A C 84.3
88 82 89 B A38.4
86 81 87 B B 31.1
93 76 89 A A 70.8
65 62 66 C B+ 23.2
87 89 81 A B NH
67 82 79 A E 120
44 55 43 B C 49.6
90 93 83 A C+ 80.0
57 57 77 B C 42.0
49 42 78 C B 47.7
43 53 53 B C 18.4
Since
Altria
5.7 MO 28.82 +0.18 30 9.6m 14o
ABusInBv 1.5 BUD 64.82 +0.77 +104 2.3m 18
Beam 1.5 BEAM 53.93 0.07 +47 948 25o
BostnBeer SAM 103.2 0.68 9 91 30o
BritAmT 3.9 BTI 97.96 +1.21 +8 265 17
BrownFrB 1.7 r BFB 83.01 0.36 64 102 20
CompBbd 2.0 ABV 37.31 0.11 21 1.9m 23
AmBevC 3.6 ABVC 30.17 0.05 +21 33 19k
CpCervcr 1.0 CCU 68.83 0.30 53 20 19
ConstelA
r STZ 21.89 +0.07 36 1.0m 10o
Diageo
2.8 DEO 93.65 +0.63 +4 616 17
Lorilla 4.6 r LO 113.0 +0.82 14 988 15
MolCoorB 2.9 r TAP 43.96 +0.35 27 774 12
PhilMor 4.0 PM 77.60 +0.75 5 5.5m 16
ReynldAm 5.6 r RAI 40.11 +0.11 36 1.4m 15
Universl 4.2 r UVV 46.29 0.59 +3 370 10
VectorGp 9.0 VGR 17.79 +0.21 +20 647 25
Daily
0.2% Change
+9.02%Since
Jan. 1
17. CHIPS
SECTOR LEADERS
Tue Mon
419
962
1344
1663
2021
2385
3285
Chg S&P500
+36
+126
+212
+221
+236
+294
+372
-44.5
+22.9
+26.2
+38.1
+39.7
+27.0
+33.0
10 AM
11 AM
12 PM
01 PM
02 PM
03 PM
04 PM
456
1088
1556
1884
2257
2679
3657
TOTAL
-5.6
+0.5
+1.5
+2.8
+3.2
+0.9
+2.7
12800.5
12868.0
12871.3
12883.2
12884.8
12872.1
12878.2
..................................................................................
6th
3rd
2nd
1st
3405
-0.2%
4967.00
+1.4%
4303.00
+0.2%
4389.00
+1.2%
..................................................................................
Tue
Mon
Chg
10 AM
11 AM
12 PM
01 PM
02 PM
03 PM
04 PM
229
546
775
944
1125
1322
1746
227
506
712
881
1060
1246
1640
+2
+40
+63
+62
+65
+76
+106
TOTAL
1746
1640
+106
Nasdaq Composite.
-10.1
+2.7
+3.9
+6.0
+4.5
-1.3
+2.1
2891.8
2904.7
2905.9
2908.0
2906.4
2900.6
2904.0
..................................................................................
6th
3rd
2nd
N/A
6036
8076.00
6537.00
1st
8767.00
52-wk
Vol% Vol P
18. INSURNCE
Daily
+0.3% Change
+2.14%Since
Jan. 1
19. RETAIL
Daily
+0.4% Change
+6.19%Since
Jan. 1
SECTOR LEADERS
.................................................................................. 97 97 93 A B+ NH 7Chipotle
1,745,060,000
1202
STOCKS ADVANCED ON
924,145,000
1339
STOCKS DECLINED ON
759,954,000
119
STOCKS UNCHANGED ON
60,961,000
Vol% Vol P
Vol% Vol P
20. AUTO
Daily
0.6% Change
+20.27%Since
Jan. 1
42 23 87 .. A14.9
46 16 74 B C 18.2
36 19 50 B B 81.2
80 73 70 A B 82.3
37 49 21 B C+ 33.5
73 47 81 D A19.0
25 5 46 B B 27.7
98 93 80 A B+ 121
72 78 56 C B+ 19.4
89 72 97 B A 31.0
98 88 94 A A 48.1
47 88 22 B C 17.0
45 52 28 C B27.2
13 13 39 .. B16.5
26 31 24 B A37.1
47 63 23 A C+ 32.8
59 82 35 B B18.8
24 5 49 D A44.6
32 60 26 B D+ 42.9
25 26 26 B B 57.0
30 12 43 B B 58.7
64 74 33 B C 21.3
16 44 12 D B 17.9
43 62 26 .. A71.5
35 4 56 D A40.1
68 73 30 B B 54.6
89 64 98 C B+ NH
34 20 49 C B+ 26.3
27 27 24 B B61.4
69 15 88 B A+29.1
54 77 56 .. B+ 46.8
27 3 80 .. C 35.0
78 82 72 C B 31.4
15 37 11 .. B 18.3
34 16 63 E A 93.9
49 82 17 A C 76.6
70 75 58 A B 75.0
67 2 99 D B+ 43.4
AmerAxle
AXL 12.49 0.11 19 1.7m 5o
Amerigon ARGN 15.73 +0.18 38 139 34
Autoliv 2.8 ALV 65.20 0.58 +36 899 9o
BorgWrn
BWA 78.18 1.08 62 762 18
ChinYuch 3.1 CYD 16.35 0.07 28 56 4
ComrclVeh CVGI 12.78 +0.03 24 126 29
CooprT&R 2.5 CTB 16.77 +0.40 +45 892 13
Cummins 1.3 r CMI 119.6 0.25 21 2.2m 13o
DanaHldgn DAN 15.72 0.07 11 2.4m 14
DelphiAuto DLPH 30.08 0.44 +17 792 9o
Dorman
DORM 47.45 0.02 8 35 16k
DougDyn 6.0 PLOW 13.71 0.22 67 51 15
FedMogul FDML 17.57 ... 50 69 9
FordMo 1.6 F 12.88 0.08 30 39m 6o
GenerlMtrs
GM 26.22 0.48 6 11m 6
Gentex 1.8 GNTX 26.78 +0.05 21 823 23o
Goodyear
GT 14.01 +0.03 13 4.1m 7
HondaM 1.9 HMC 36.14 +0.28 18 583 28o
JohnsnCt 2.2 JCI 33.00 0.54 18 4.6m 13o
LearCorp 1.1 r LEA 45.08 0.51 52 776 8o
MagnaI 2.3 MGA 42.95 0.32 40 639 9
MillerI 2.8 r MLR 17.16 0.03 32 47 9
Modine
MOD 10.19 0.11 +86 452 18o
Navistar
r NAV 46.26 1.16 36 1.0m 8o
OshkoshCp OSK 25.74 0.36 3 868 10o
Paccar 1.6 r PCAR 43.87 +0.06 +15 3.4m 15o
StdrdMtr 1.6 r SMP 22.78 +0.24 +28 225 15
SuperrIn 3.3 SUP 19.32 0.12 25 88 10o
TRWAuto
TRW 41.76 0.51 55 647 5
TataMot 1.6 TTM 25.43 0.51 8 1.9m 8
Tenneco
r TEN 37.79 0.74 21 902 14o
Tesla
TSLA 31.60 0.20 6 1.0m ..
TitanInt
.1 TWI 24.63 0.34 +5 667 24
TowerIntl TOWR 11.52 +0.04 69 9 25k
Toyota
1.5 TM 79.61 +1.90 +106 1.0m 51o
VisteonCorp
VC 52.10 0.51 51 236 2o
WABCOn r WBC 58.34 0.17 35 493 12o
WstptInn WPRT 39.98 +0.31 21 869 ..
21. COMPUTER
Daily
+0.6% Change
+15.19%Since
Jan. 1
SECTOR LEADERS
97 99 91 A BNH AppleInc
1 11m 13o
KEY DATA: EPS 3 Q Avg 97%, LQ 116%, Next Q 46%, Sales 3Q Avg 65%,
LQ 73%, Next Yr EPS 52%, Pretax 28%, ROE 42%, EPS due 04/20
97 82 88 B B 19.27AllotCm
ALLT 17.13 0.83 +192 1.1m 38o
43 56 35 D C+ 40.6 BlackBox 1.0 BBOX 29.38 0.14 26 50 9
81 36 94 C A 31.3 BluCoat
BCSI 25.76 0.01 70 659 25
43 59 32 C B50.0 Canon
3.2 CAJ 44.66 +0.43 1 271 17o
9 27 14 .. C+ 21.1 Carbonite CARB 10.19 0.03 5 72 ..k
85 54 79 B B+ 22.3 Cisco
1.2 CSCO 20.20 +0.01 +44 61m 12
85 88 85 C B+ NH DellInc
r DELL 17.83 +0.18 3 16m 8
35 35 69 C B37.1 Diebold 3.2 r DBD 34.55 +1.31 +121 873 16
36 25 40 D B 15.4 DigiIntl
DGII 11.71 0.10 59 40 31o
81 92 53 A B+ 28.7 EMC
r EMC 26.15 0.11 26 17m 17o
76 53 74 C A 19.2 ElecImag
r EFII 17.50 0.03 +24 237 15o
91 90 53 A B 37.9 EZchip
EZCH 33.47 +0.40 +98 454 28
38 82 13 B D+ 41.7 FusionIo
FIO 23.02 1.70 +141 6.0m 59o
32 62 15 B B 49.4 HewlttPk 1.7 r HPQ 28.95 +0.19 8 15m 5
28 43 13 B D+ 45.0 JnprNtwk
JNPR 23.02 +0.30 +15 12m 19o
57 45 70 B B40.5 Lexmark 2.7 LXK 36.86 0.15 +6 1.0m 7o
39 78 19 C B+ 21.9 MrcryCpt MRCY 14.56 +0.21 +51 277 19o
77 87 69 A B 53.4 MicrosSys MCRS 52.10 +0.21 27 259 25o
81 81 77 B B NH NCR
NCR 21.19 +2.16 +702 8.6m 11o
27 31 38 B C+ 33.2 NatInstr 2.1 NATI 27.30 +0.07 53 152 25o
50 86 13 A B61.0 NetApp
r NTAP 39.41 0.52 +58 10m 16
99 86 80 A B+ 45.37Netgear NTGR 41.53 0.75 +105 723 16
61 88 53 B C 38.5 NICESys
NICE 35.42 0.39 +24 242 17
59 97 21 A A118 OpenTabl r OPEN 51.45 +1.31 +100 2.1m 42
24 66 19 .. B 26.4 PitneyB 7.7 r PBI 19.49 +0.27 +35 3.4m 8
81 93 28 B B+ 34.3 Polycom
PLCM 21.41 +0.68 +3 2.6m 18o
99 82 99 C A NH ProceraNn
PKT 17.84 0.50 +6 232 63o
Vol% Vol P
Vol% Vol P
Vol% Vol P
52-wk
80 45 79 B A19.0
85 67 60 B B+ 43.1
10 18 32 D B16.4
82 96 22 A B 44.7
86 47 99 C A+NH
57 82 20 B B 23.0
70 52 80 B B19.3
85 62 94 B A 39.3
86 95 68 A B62.7
87 93 90 C A 41.9
30 60 16 C B 11.5
57 17 97 D A+17.2
74 84 56 B C 44.5
21 34 17 B C 34.5 Brinks
1.6 BCO 24.62 +0.04 +92 627 12o
77 97 53 C B 66.5 CACIIntl
r CACI 59.07 +0.03 2 374 10o
81 79 84 D B+ 20.3 CDI
3.3 CDI 15.83 0.05 84 7 ..k
66 81 40 B A25.6 CGIGroupA
GIB 20.56 +0.04 1 188 13
27 54 31 D C+ 29.8 CRAIntl
CRAI 22.25 0.02 40 21 14k
75 55 50 A A+21.6 CSGSystm CSGS 17.34 +0.31 +3 162 7
19 63 9 D B23.0 ChckptSys
CKP 11.34 +0.07 22 197 13
91 83 93 C A NH Cintas 1.4 r CTAS 38.10 +0.16 44 665 19o
42 45 61 E C+ 15.5 ClearCha
CCO 12.52 +0.03 50 70 99
76 94 38 A C+ 83.5 CogniztTc r CTSH 72.01 0.36 +44 3.3m 24
66 82 54 E B18.1 ComDivHl 9 CODI 14.97 +0.16 7 241 99o
14 75 6 D D56.6 Computr 3.0 CSC 26.48 0.97 +102 4.1m 5
89 96 82 C B+ 15.3 CmpTask
CTGX 14.81 0.41 14 43 21k
59 49 68 B B 31.3 ComScoren SCOR 22.51 0.49 30 124 26k
47 33 70 C B60.8 ConsldGrph r CGX 53.71 +0.71 +22 61 14
91 78 95 B B+ 36.3 CnstantCn CTCT 30.77 0.21 +23 736 43o
57 49 67 D A15.0 Convergys r CVG 13.32 0.17 +60 1.2m 12o
54 37 60 A B 45.8 CorpExc 1.5 r EXBD 40.69 0.72 22 146 30
66 77 57 C B+ 26.4 CorrecCp
r CXW 23.95 +0.21 49 373 15
70 65 40 B B54.6 Corvel
CRVL 48.99 0.73 27 20 19
24 55 29 C E 73.4 CostarGrp CSGP 58.17 +0.22 +3 161 47
71 66 91 D B 14.4 Courier 6.4 CRRC 13.03 0.02 +12 50 14
45 94 4 A D 38.0 DigitalGenrt r DGIT 15.14 +0.01 43 212 5
21 56 7 C C 21.3 DonllyRR 8.4 r RRD 12.41 +0.10 +31 5.0m 6
60 84 70 .. B 85.9 DunBrad 1.8 r DNB 80.22 4.04 +193 1.1m 12o
55 80 40 C C+ 17.2 DynmcRsch DRCO 11.58 0.11 48 16 9k
75 60 77 C A32.8 EMCOR .7 r EME 30.23 0.17 23 313 16
83 87 48 A B27.0 ExlSvc
EXLS 24.79 0.06 45 81 19k
90 92 84 B B+ 53.3 Exponent r EXPO 50.38 1.39 +21 43 22
82 70 77 C B+ 45.0 FTICnslt
FCN 43.63 0.28 35 273 19
62 91 27 A C+ 112 FactsetR 1.2 FDS 93.05 +1.73 +37 491 24o
66 97 14 A C 69.8 51Job
JOBS 44.25 0.63 80 15 21
54 85 14 A C 37.6 FocsMed r FMCN 23.09 0.50 42 2.0m 13o
65 75 35 B A40.0 ForrstrRes FORR 35.39 0.60 3 58 31k
52 68 49 D B 36.5 G&KSvc 1.6 GKSR 32.52 0.81 11 84 17
94 88 93 B B+ 15.6 GPStrateg r GPX 15.22 0.15 25 36 18k
71 92 35 A B 43.4 Gartner
IT 37.71 1.44 +211 1.2m 26o
68 94 31 A C 18.2 Genpactn
G 15.83 +0.23 +35 847 16o
43 81 21 B D+ 27.0 GeoGroup r GEO 18.53 +0.07 53 266 11
99 97 95 A B 34.8 HMSHld HMSY.34.12 0.22 57 381 60
89 74 80 B B+ 19.6 HlthcrSv 3.4 HCSG 19.00 0.13 16 287 33
97 98 97 B C+ 19.37HlthStrm HSTM 17.00 +0.52 +95 409 60
45 38 47 D B 28.8 HeidrkS 2.2 HSII 23.16 0.07 29 61 99k
30 36 10 A B+ 34.0 HisoftTech HSFT 11.31 0.18 86 13 16k
82 69 90 C B+ 40.8 HuronCon HURN 38.64 0.56 1 154 18
79 77 83 C B29.2 ICFIntl
ICFI 28.25 0.06 50 61 16
96 94 75 A B+ 94.7 IHSIncA
IHS 91.95 +0.26 +1 164 26o
83 62 83 B B+ 19.6 iGate
IGTE 17.92 0.08 39 124 19o
51 77 23 A B74.3 Infosys 1.2 INFY 56.01 0.32 34 1.2m 19o
66 57 72 C B+ 32.4 Insperi 2.0 r NSP 30.19 +0.73 +100 199 24
82 96 66 C B 13.4 Interpub 2.2 r IPG 10.87 0.01 50 2.9m 12
77 88 69 A D+ 194 IBM
1.6 r IBM 193.4 +0.53 34 3.4m 14o
64 68 54 C B35.8 IronMou 3.2 r IRM 30.89 +0.28 57 572 25
53 76 23 D A23.0 KellySv 1.2 KELYA 16.05 +0.12 5 242 8o
68 76 57 C B 19.2 Kforce
KFRC 13.01 0.36 +20 216 15
34 41 21 B C+ 24.8 KornFerry
KFY 17.10 +0.10 +25 478 12o
71 82 79 E B+ 41.9 LamarAd LAMR 30.42 +0.04 52 355 ..
76 68 60 A A69.5 Landauer 3.8 LDR 57.78 2.08 +13 42 21
21 21 16 D B 21.0 MDCPtn 3.9 MDCA 14.19 0.08 16 76 ..k
70 70 48 C A 26.5 MYRGrp
MYRG 21.66 0.40 32 72 24
44 66 30 D B 69.7 Mnprgrp 1.7 r MAN 46.43 0.35 16 862 14o
57 87 29 B B 46.3 Mantech 2.3 MANT 35.95 0.21 +20 233 9
90 82 79 B A46.8 Maxims .8 MMS 45.15 +0.01 6 196 19o
74 85 46 B A40.9 MineSfAp 2.9 MSA 35.29 0.01 +12 166 17
93 98 93 B C+ 26.27Mistras
MG 23.36 +0.16 +26 217 31o
83 67 71 A B 14.2 Mmodal r MODL 10.72 +0.31 38 94 10o
52 65 80 .. B41.9 Moodys 1.6 MCO 38.98 +0.34 +42 2.7m 15
76 76 58 B A64.0 Mrngstr .7 r MORN 60.76 0.19 19 44 33
70 84 47 B C 28.0 MultiCo .9 LABL 22.91 0.14 50 23 11k
8 47 2 B D25.2 NCIInc
NCIT 7.31 0.16 44 41 5k
60 81 36 A C 14.5 NICInc
EGOV 12.36 +0.35 +72 450 34
54 93 36 .. B+ 19.1 NatCinM 6.1 NCMI 14.40 +0.05 18 208 21
90 80 93 C A+NH NavigCons
NCI 13.70 +0.12 +9 224 16o
52 82 37 C B33.0 NielsnHldg NLSN 28.09 0.76 +109 1.3m 17o
67 80 53 B D 51.3 Omnicom 2.1 OMC 47.47 +0.09 35 1.1m 14
93 82 88 C B+ 12.4 OnAssign ASGN 12.01 0.18 17 177 22k
68 35 89 B A+21.6 Patni
PTI 18.86 0.14 94 2 15
74 61 56 A A 33.9 Paychx 4.0 PAYX 31.70 0.03 46 1.6m 21o
91 78 83 B A 13.1 Perficient
PRFT 11.88 0.12 61 57 15k
61 7 80 C A16.6 ProvSvc
PRSC 15.35 0.04 +66 121 11
5 25 2 C B45.4 Qud/Gph 5.9 r QUAD 13.64 +0.41 5 240 14
50 64 44 D A20.5 ResCon 1.5 r RECN 13.39 +0.14 19 194 47o
76 70 63 C B+ 34.2 RobrtHlf 1.9 RHI 29.51 +0.03 5 1.4m 28o
74 88 56 B B23.7 Rollins
1.5 ROL 21.60 0.20 37 163 31o
27 48 16 C B 17.7 SAIC
SAI 12.65 0.04 16 1.9m 9o
80 94 57 B B+ 16.3 Sapient
SAPE 13.25 0.13 +74 1.2m 22
20 19 26 C B 19.9 Schawk 2.3 SGK 13.64 0.36 49 15 14
67 80 58 C B19.3 StandrdPk r STAN 18.40 +0.06 40 24 15
61 80 53 C B 22.9 SykesEnt r SYKE 17.72 0.28 30 137 12
56 81 23 A C 62.0 Syntel
.5 SYNT 47.89 +0.08 30 71 17
78 87 68 .. C+ 24.1 TeamHlthn TMH 21.30 0.17 +10 263 17
54 82 25 C B+ 23.5 TeleTech
r TTEC 17.47 0.23 49 83 14
28 84 12 C D 42.2 Thomson 4.5 r TRI 27.36 0.10 +40 1.5m 14
87 91 64 B A67.3 TwrsWat .6 TW 64.99 +1.25 +212 1.1m 13o
68 84 18 A B30.3 Trnscnd
TRCR 22.10 0.10 +11 75 17
82 59 89 D B+ 19.1 TrueBlue
TBI 16.94 +0.12 +23 359 26
91 86 96 B A+36.9 TylerTech
r TYL 36.38 0.23 23 148 46k
86 73 80 C B+ 62.8 Unifirst
.2 UNF 61.83 0.36 26 45 15o
5 40 6 .. B 41.3 Unisys
UIS 18.52 +0.19 +50 1.3m 4o
50 75 35 C B33.5 Valassis
r VCI 23.98 0.22 27 812 10
96 92 81 A B19.77ValuClck r VCLK 18.59 +0.59 +63 1.2m 16
35 61 15 B B+ 36.6 VanceInfon r VIT 13.36 0.14 59 197 17
85 94 85 .. B 41.27Verisk
r VRSK 40.92 0.18 43 475 24
20 4 35 D B+ 26.0 Viad
.8 VVI 21.08 0.42 54 35 39
58 80 31 B B+ 21.8 Virtusan
VRTU 15.71 0.35 31 42 20
79 76 58 A B+ 56.3 VistaPrt
VPRT 40.89 +1.50 27 487 17o
83 82 72 C B+ 69.5 WPPPl 2.4 WPPGY 63.01 0.19 +512 359 13
53 61 38 A B 15.4 Wipro
1.1 WIT 11.35 ... 37 346 24o
56 39 56 A B 49.1 BPplc
3.6 r BP 46.60 0.27 +70 11m 6o 39 28 38 C B41.8 MrtMd 8.7 MMLP 35.25 +0.10
45 65 66 .. B124 BPPrdh
8.5 BPT 118.9 +1.95 +23 90 12 17 10 19 B B 26.1 McDermott MDR 13.58 0.19
37 73 12 B D 81.0 BakrHugh 1.2 BHI 51.03 1.06 6 6.4m 12o 33 60 19 D C 19.3 McmornExp MMR 13.58 +0.58
11 35 5 C E 52.1 BarrettBl
BBG 27.50 0.09 26 784 19 58 82 34 D .. 19.1 MemlPro 10 MEMP 18.30 ...
35 82 18 D D37.8 BasicEn
BAS 19.40 +0.26 8 1.4m 15 93 82 95 A .. 22.87MidConE 1.0 MCEP 21.97 0.64
56 54 63 A B62.0 BaytexEn 4.6 BTE 56.17 1.07 9 209 36o 94 73 98 B A 24.9 MitchmInd MIND 22.93 0.59
60 41 56 B B61.2 BerryPe
.7 BRY 48.05 +1.37 +187 2.0m 31 70 87 49 B B 78.2 MurphOil 1.8 MUR 61.91 +0.17
24 20 33 C C 33.5 BdwkPpl 7.7 BWP 27.51 0.08 4 524 25o 33 68 18 B B 32.5 NaborsInds NBR 19.73 +0.04
.6 NOV 82.11 1.54
67 28 70 B A15.3 BoltTech 1.5 BOLT 12.99 0.03 24 28 22 92 88 81 A B86.7 NatlOil
Qlogic
r QLGC 17.64 +0.16 +9 1.0m 12o
Radware r RDWR 32.39 0.31 10 110 23o
Rimage 5.4 r RIMG 12.64 0.12 71 13 17k
Riverbed r RVBD 27.75 +0.20 +8 4.0m 30o
Seagate 3.7 r STX 26.67 +0.28 +19 14m 12o
SilicGrIn
SGI 14.37 0.39 +131 1.1m 20
SuperMicn SMCI 17.50 +0.09 1 175 16o
Synaptics r SYNA 38.76 +0.73 +9 549 16o
Teradata
TDC.57.86 +0.99 +42 2.4m 26
WestDigtl
WDC 38.88 +0.16 28 3.0m 9o
Xerox
2.1 XRX 7.97 +0.03 36 8.0m 7o
Xyratex 1.5 r XRTX 16.93 0.18 32 208 12o
ZebraTech r ZBRA 39.52 +0.11 36 95 17
22. LEISURE
Daily
0.0% Change
+12.23%Since
Jan. 1
23. INTERNET
Daily
+0.7% Change
+2.47%Since
Jan. 1
27 6 78 C B+ 22.5 AOLn
r AOL 17.80 0.01 +12 1.7m 21o
79 56 67 A B 49.4 AkmaiTch r AKAM 33.65 +0.28 39 2.5m 22
69 98 45 A B 45.8 Ancestry r ACOM 30.69 0.59 33 587 26
8 1 28 .. E 18.8 Angie'sList ANGI 15.43 +0.70 28 223 ..
87 96 29 A B 36.4 ArubNtrks ARUN 24.02 +0.22 45 1.3m 39
68 99 27 A B 165 Baidu
BIDU 129.5 1.88 +2 5.8m 49
85 82 96 C B+ NH 7Bankrate RATE.23.98 0.41 +111 1.1m 38o
74 18 99 E A+44.8 BroadVis
BVSN 32.60 6.85 +376 2.1m ..
42 57 10 C A39.9 DigitalRiver r DRIV 17.83 +0.05 25 676 15o
99 84 96 C A NH 7Equinix
r EQIX 129.0 +5.10 +143 1.9m 77
99 95 91 A B129 7F5Netwrks FFIV 126.4 +1.40 13 1.5m 32o
74 92 48 A B670 Google
GOOG.606.8 2.32 33 2.1m 16o
82 86 90 B B48.0 IACInter 1.1 IACI 45.62 +0.25 40 605 20o
79 80 97 E A 13.07InfoSpce
INSP 12.87 +0.08 +16 387 47
90 89 62 B B+ 15.9 Interxion
INXN 14.76 +0.22 +13 129 28o
75 90 25 A C 26.0 Keynte 1.2 KEYN 19.67 0.02 31 126 16o
37 40 23 A B+ 122 LinkedIn
LNKD 77.77 1.99 13 1.4m 99
52 12 52 B B49.5 LogMeIn
LOGM 41.11 0.33 32 117 52
50 53 58 A B19.0 LoopNet
LOOP 17.09 0.08 +18 447 40
99 98 90 B B+ NH 7Rackspce
RAX 49.62 +1.22 +160 4.2m 99
16 30 6 B B+ 147 SinaCorp
SINA 65.43 4.65 +60 8.7m 55
99 97 97 A B NH 7SolarWds SWI.36.36 +3.09 +534 6.5m 35o
77 98 96 .. .. 35.9 TripAdvisor TRIP 34.84 0.31 4 2.2m 30
80 47 94 C A41.8 VirnetXn
VHC 25.79 +0.14 22 839 ..o
Daily
98 96 91 A B 16.07Web.comWWWW 13.06 0.23 54 119 13 25. ENERGY
+0.6% Change
+3.65%Since
Jan. 1
5 23 7 B C 58.6 WebMD r WBMD 27.80 0.34 58 501 26
35 64 43 D B 18.8 Yahoo
YHOO 15.83 +0.01 31 13m 18o SECTOR LEADERS
53 97 6 A B+ 42.0 YandexA
YNDX 21.50 ... 21 902 40 98 99 88 A B+ NH 7ConchoRn CXO.112.3 +2.60 +55 1.3m 29
20 41 20 D A 70.0 YoukuA
YOKU 23.22 1.51 +18 2.8m .. KEY DATA: EPS 3 Q Avg 52%, LQ 48%, Next Q 57%, Sales 3Q Avg 102%,
47 82 37 D A60.0 Zillow
Z 32.08 +0.24 +10 171 99 LQ 101%, Next Yr EPS 51%, Pretax 40%, ROE 14%, EPS due 02/24
Daily
0.5% Change
+4.47%Since
Jan. 1
68 135 16
35 2.9m 16o
3 332 70
30 268 19o
+40 144 36o
+18 959 12o
41 73 18k
+17 58 19
+13 196 17
+23 2.9m 20o
53 17 19k
63 12 21k
11 221 11o
B9
37 48 23 B B19.5
46 85 16 A B 37.8
35 52 7 A C 77.9
75 79 62 B C 10.6
22 56 20 C B27.9
43 56 43 C B+ 46.7
81 53 80 A B NH
87 99 65 A C 34.0
38 29 31 B B 70.9
69 86 48 B B40.0
77 31 95 A B NH
77 82 65 B C 36.2
56 36 32k
43 1.9m 17
+36 3.4m ..o
68 65 4
+12 130 17k
28 188 16o
38 1.0m 10o
+20 7.9m 14
+17 4.5m 17o
NGSvcs
NGS 14.38 0.19 25 40 20
NatRsPt 8.3 NRP 26.39 0.58 0 234 14
NewfldExpl NFX 38.28 0.52 +69 3.7m 9
NewparkRes NR 8.59 +0.37 +12 1.5m 11
Nexen
1.0 NXY 18.22 +0.10 36 1.7m 12
Noble
1.6 NE 37.38 0.38 11 3.7m 28o
NobleEnr .8 NBL 103.7 0.10 +80 2.3m 20
NthnOGn
NOG.25.25 0.36 18 784 47
NustarEn 7.6 NS 57.78 +0.37 23 315 19o
Nustarn 5.9 NSH 34.48 +1.42 +154 268 20o
OYOGeo
OYOG 113.1 +5.26 +225 169 23
OasisPet
OAS.30.52 1.04 +115 3.4m 29o
B10
Vol% Vol P
INVESTORS.COM
IBD Composite Rating
Earnings Per Share Growth Rating
Relative Price Strength Rating
Sales+Profit Margins+ROE
Accumulation/Distribution (3 mos)
52-wk
Vol% Vol P
52-wk
Vol% Vol P
Vol% Vol P
1 20 10 .. E 28.0
58 82 34 C .. 20.7
50 32 97 .. B+ NH
32 2 94 .. B NH
85 85 66 A B60.4
59 75 35 A C+ 95.6
23 8 53 D B 113
50 21 82 B B 38.5
51 68 59 E C 34.3
82 59 91 C B44.7
47 91 12 A D49.3
71 56 80 B D+ 32.0
55 56 51 B D+ 34.9
64 64 57 A C 28.4
98 82 88 A A+35.9
6 26 13 C E 58.5
59 71 54 A B29.6
22 36 49 E C+ 20.6
50 55 71 D B+ 34.7
46 51 71 C C 48.9
26 29 54 D B26.1
51 62 76 D C 56.4
19 49 24 B E 35.5
42 54 46 C B25.3
46 55 71 C D+ NH
73 60 71 B ANH
32 30 49 C B 58.0
61 85 69 C D+ 46.7
49 51 72 D C 43.2
40 67 35 C B19.7
36 87 28 C D+ 23.1
69 68 66 B B35.8
48 51 52 B B 39.3
33 21 63 E B 29.0
69 84 59 C B30.7
11 34 7 C B33.9
40 59 59 D B45.0
41 32 66 C B29.1
72 72 74 B B 35.4
50 65 66 C C 27.9
56 57 54 B B 18.4
21 27 30 C C 21.9
54 52 63 C B 14.5
34 48 40 B B+ 42.8
50 81 59 B E 42.5
31 41 74 .. C+ 34.3
86 74 83 B B+ NH
10 22 16 B B31.9
42 82 20 .. A55.5
8 27 11 .. B27.6
2 49 4 B E 34.0
20 22 32 B D45.3
41 15 83 E A61.2
67 84 57 A B52.0
25 60 22 C D+ 68.0
17 53 25 C E 22.5
55 93 41 A D 36.3
47 82 33 D B+ 29.2
66 96 44 B B+ 16.0
57 45 79 D B19.5
96 89 85 B A27.2
93 89 84 B B26.0
37 18 72 D B 35.7
44 60 51 C D+ 20.0
77 73 84 E A49.6
71 97 35 A C 53.4
82 90 93 .. B 30.0
86 76 96 D B+ 23.8
66 38 76 D A+38.5
30 27 47 B B 46.1
11 27 12 C D+ 22.7
2 12 4 B E 9.6
90 63 93 C A16.4
53 60 43 B B 53.4
72 56 77 B A 12.5
40 52 16 B B 42.0
22 42 8 B B 82.5
26. UTILITY
Daily
+0.7% Change
0.02%Since
Jan. 1
77 88 66 B B+ 13.5 AES
AES 12.88 +0.10 34 3.4m 12
43 52 53 C B+ 43.7 AGLRes 4.3 GAS 41.65 +0.40 56 534 14
39 34 62 C B 42.5 Allete
4.4 ALE 42.02 +0.22 75 54 18k
48 41 69 C B44.6 AllntEgy 4.1 LNT 43.40 +0.34 26 482 15
31 47 52 C C 34.1 Ameren 5.0 AEE 31.75 +0.21 49 1.0m 12
36 55 62 C E 42.0 AmElcPwr 4.7 AEP 39.88 +0.27 7 4.0m 12o
82 91 66 C A37.5 AmrStWt 3.0 AWR 37.48 +0.44 20 88 16o
76 80 85 C BNH 7AmWWks 2.7 AWK 34.29 +0.42 18 788 21
58 86 40 B C 23.6 AquaAm 2.9 WTR 22.46 +0.21 37 317 22
19 21 42 E B 16.3 AtlanticP 7.7 AT 14.48 0.28 +113 1.1m ..o
22 65 30 D D35.6 AtmosEn 4.2 r ATO 32.87 +0.27 59 249 14
35 40 59 D B26.5 Avista
4.3 AVA 25.84 0.03 54 295 14
53 42 71 D A35.5 BlackHl 4.2 BKH 35.29 +0.15 30 197 21o
38 28 69 D B59.7 CHEnergy 3.8 CHG 58.54 +0.39 63 22 22k
58 65 71 C C+ 22.4 CMSEnrgy 4.4 CMS 21.91 +0.11 +28 3.2m 14
69 49 85 A B NH CPFLEnrg 4.7 CPL 31.08 +0.60 +7 349 16o
55 69 43 C B19.4 CalifWtr 3.3 CWT 18.84 +0.15 56 104 20
43 85 39 C C 21.5 CenterPt 4.3 CNP 18.87 +0.10 +26 4.6m 14
40 74 39 B C 19.2 Centrais
EBRB 14.99 +0.18 0 261 7
56 54 90 D C+ 36.4 CentrlVT 2.6 CV 35.12 +0.02 +17 72 62
59 88 49 C C+ 44.5 ChesUtil 3.2 CPK 42.96 0.04 +13 48 15k
83 85 80 B A40.1 Cleco
3.2 CNL 39.65 +0.07 23 431 16k
86 68 94 B A+NH CmpSABESP SBS 70.32 +2.20 +44 339 9o
77 75 87 B B 21.1 Energet
4.5 CIG 20.85 +0.08 8 2.0m 8o
75 67 85 B B+ 32.8 CNWtrSv 3.1 CTWS 31.11 0.10 48 18 24
41 57 66 D D 62.7 ConEdisn 4.1 ED 59.13 +0.33 28 1.3m 16o
32 59 37 D B41.0 ConstlEn 2.6 CEG 36.68 +0.22 +4 2.1m 14
65 83 69 C C 55.3 DTEEnrgy 4.3 DTE 54.38 +1.21 +39 1.3m 14
41 53 53 C C 53.7 DomRs 4.2 D 50.42 +0.15 23 2.1m 16o
59 55 74 C B 22.1 DukeEngy 4.7 DUK 21.48 +0.21 19 8.1m 15
35 32 59 C B41.9 EdisnInt 3.2 EIX 41.09 +0.16 52 958 13
69 93 56 C B35.7 ElPasoE 2.6 EE 33.51 0.19 16 233 13k
40 55 39 C B+ 23.3 EmprDist 4.8 EDE 21.03 0.01 21 160 15o
47 51 38 B A 58.2 EmpNcCh 3.1 EOC 50.45 +0.45 +86 278 15
19 36 22 B B23.5 Enersis
2.9 ENI 18.51 +0.15 +206 1.6m 15o
30 60 39 C D 74.3 Entergy 4.9 ETR 68.38 0.38 +37 1.8m 8x
25 42 23 B C+ 45.5 Exelon
5.2 EXC 40.03 +0.17 12 6.1m 9o
38 39 40 B B46.5 FirstEgy 5.1 FE 43.24 0.01 36 2.3m 12
20 28 43 C D+ 22.1 GrtPlnEn 4.1 GXP 20.57 +0.11 27 583 15
56 64 52 C B26.8 HawaiiEl 4.7 HE 26.32 +0.21 13 391 19
52 5 89 C A NH HuanPwr 4.3 HNP 24.92 +0.26 42 78 30o
71 90 58 A C 81.9 ITCHldgs 1.9 ITC 75.45 +0.01 26 276 23
47 57 59 D B+ 42.9 IdaCorp 3.2 IDA 41.88 +0.14 33 180 19k
45 53 56 D A54.7 IntgrysE 5.1 TEG 53.40 +0.45 +2 436 18
28 1 63 D B+ 15.3 KoreaElc
KEP 12.33 +0.05 70 157 ..
36 41 69 D C+ 43.0 Laclede 3.9 LG 42.45 +0.06 23 81 14o
57 65 69 C C+ 47.9 MGEEgy 3.3 MGEE 46.08 +0.21 +62 111 16k
35 32 43 C B+ 19.6 MdsxWtr 3.9 MSEX 19.01 0.03 49 23 21
5 18 10 E C+ 25.7 NRGEnrgy r NRG 17.12 +0.17 18 2.3m ..
48 64 49 C B47.5 NSTAR
3.9 NST 45.99 +0.17 7 389 17o
14 61 10 C D 76.0 NatlFuel 2.9 NFG 49.63 0.55 +17 591 18o
47 47 60 B C+ 51.5 NatlGrid 5.8 NGG 51.17 +0.90 5 693 12
70 95 66 C B50.5 NJResrc 3.1 NJR 48.85 +0.06 6 202 16
61 69 66 C B61.2 NextEra 3.7 NEE 60.18 +0.21 22 1.8m 13o
58 68 78 D B 24.1 Nisource 3.9 NI 23.30 +0.33 22 2.5m 17o
37 60 52 D C 36.5 NEUtil
3.1 NU 35.49 +0.22 41 887 15
39 43 63 C B 49.5 NwNtGas 3.7 NWN 48.72 0.41 +74 199 18
56 64 69 D B36.6 NoWstC 4.1 NWE 35.28 +0.11 17 188 15k
33 36 69 D C+ 16.6 NVEner 3.2 NVE 16.36 +0.18 28 1.5m 19
64 83 66 C C+ 57.5 OGEEnrg 2.9 OGE 53.55 +0.28 +20 577 15
42 71 32 B C 47.0 PG&E
4.4 PCG 41.27 +0.12 59 1.4m 12
34 20 80 D D+ 19.2 PNMRes 2.8 PNM 18.08 +0.09 65 269 22
28 35 40 B E 30.3 PPL
5.1 PPL 27.72 +0.23 34 3.0m 9
9 20 12 D D 17.3 PampaEn .0 PAM 10.83 0.13 +65 121 ..
27. FOOD/BEV
Daily
0.3% Change
0.77%Since
Jan. 1
8 18o
2 5.6m 15
+13 537 14
+6 406 ..
SmithfldF
r SFD 23.23 +0.24
Smucker 2.4 r SJM 79.32 0.20
Snydrs 2.7 LNCE 23.37 0.12
TootsieR 1.3 TR 24.04 0.33
TreeHseFd
THS 55.42 0.09
TysonA .8 r TSN 19.14 0.01
Unilever 3.2 UN 33.62 +0.46
Unilever 3.8 UL 32.57 +0.51
Zhongpinn r HOGS 11.16 0.20
28. OFFICE
18 17 26 C B 43.5
67 64 60 C B+ 38.7
62 51 62 B B 29.3
36 27 46 C A20.3
29. APPAREL
9 2.0m 7o
47 266 16
0 200 33
22 83 32k
12 250 20
14 3.9m 12o
34 1.9m 17o
8 1.0m 16o
7 223 5
Daily
+0.3% Change
+6.40%Since
Jan. 1
Daily
+0.4% Change
+11.30%Since
Jan. 1
83 47 95 B B+ 43.2 Carters
CRI 42.57 +0.21
5 11 8 B D 19.8 Cheroke 7.2 CHKE 11.16 0.28
97 88 89 A B NH 7Coach
1.2 COH 72.38 0.19
40 74 16 C B 70.6 ColumSp 1.8 COLM 49.79 0.30
57 69 44 A B 32.5 Crocs
CROX 20.34 +0.04
57 92 20 A B118 DeckrsOut DECK.86.21 1.19
34 455 20
24 48 19
21 2.4m 22o
33 169 16o
40 1.5m 16
38 1.1m 20
30. TELECOM
30 40 47 C D+ 31.9
80 58 75 B A+78.1
46 66 6 A A84.5
73 78 47 A B 47.7
42 65 27 B A 29.7
87 81 84 B B63.8
Daily
0.1% Change
+6.49%Since
Jan. 1
AT&T
5.9
T 30.04 +0.07
AboveNet r ABVT 69.32 +1.58
AcmePckt APKT 34.97 +0.68
Adtran 1.0 r ADTN 37.11 +0.38
AmMovl 1.1 AMX 24.42 ...
AmerTower r AMT 63.37 +0.24
Anaren
r ANEN 18.40 +0.39 27 65 18o
Arris
r ARRS 12.12 +0.09 37 528 15
AtlTele 2.3 ATNI 39.31 0.40 +45 47 29
BCE
5.3 BCE 40.80 +0.06 32 456 13
BritTele 3.4 BT 34.09 0.21 7 123 9
Belden
.5 r BDC 40.22 0.13 11 243 16
BraslTlc 2.7 BTM 19.32 +0.21 +15 221 3k
BroadSft
BSFT 32.78 0.13 47 366 25
Cablevs 4.1 r CVC 14.73 0.18 54 1.8m 14
Cellcom
18 CEL 15.09 0.01 46 180 4o
CntryLi
7.7 CTL 37.49 +0.38 29 3.9m 16
CharterCms r CHTR 57.84 0.47 60 199 ..
ChinaMbl 3.6 CHL 50.43 0.03 45 487 10o
ChinaTel 1.8 CHA 55.58 0.01 28 61 18k
ChinaUni .6 CHU 18.22 +0.75 +109 1.9m 55o
ChungTel 4.7 CHT 32.14 +0.03 36 248 16
CienaCp
CIEN 16.17 +0.27 4 4.7m ..
CityTlcm 6.2 CTEL 11.76 0.06 50 21 11o
CogentC
CCOI 17.05 +0.27 +60 948 99
CmstA 1.7 CMCSA 27.09 ... 22 12m 18
CctSp 1.7 CMCSK 25.85 0.06 41 2.1m 17
Comtch 3.3 r CMTL 32.95 +0.25 +1 292 18o
ConsolC 8.1 CNSL 19.10 +0.12 +26 196 18
CrownCstl
CCI 49.11 0.17 49 890 94o
DirecTVA
r DTV 45.20 0.24 39 3.8m 14
DishNetwk DISH 28.53 0.05 40 1.9m 8
Dycom
r DY 23.23 0.13 54 162 27
EchoStarn
SATS 30.88 +1.46 +97 474 14
Finisarrs
FNSR 22.39 +0.19 41 1.7m 18o
FrnceTel 10 FTE 15.52 +0.30 +30 1.6m 9
Frontie
17 FTR 4.30 0.04 14 16m 19
Globecom GCOM 15.38 0.03 47 41 24
Harris 2.7 r HRS 42.09 +0.26 +2 1.1m 8o
Hickory 4.7 r HTCO 11.87 0.11 76 6 16k
IntactInt
ININ 28.30 +0.18 +16 176 22o
InterDig 1.1 IDCC 37.61 3.06 +139 2.9m 17
11 24m 13o
+22 175 29
+4 3.6m 33o
32 676 16o
3 5.1m 13
36 2.0m 91
32. SOFTWARE
10 677 45o
28 236 ..o
8 1.2m 3
4 4.7m 27
21 2.1m 12
20 2.2m 10
26 13m 5
+59 10m 17
Daily
+0.4% Change
+10.13%Since
Jan. 1
EndvSilv
EXK 11.15 +0.16
FirstMajstSilv AG 20.12 +0.21
FrancoNevada FNV 43.32 0.34
GoldFlds 1.4 GFI 16.58 0.02
GoldRe 2.2 r GORO 26.91 0.21
Goldcorp 1.1 GG 47.76 +0.24
HrmnyGld .6 HMY 12.46 0.16
HWinstng HWD 12.00 0.11
HudbayMi 1.6 HBM 12.14 0.16
IAMGld
1.5 IAG 16.99 0.20
IvanhoMn
IVN 16.79 0.28
KinrsGo 1.1 KGC 11.05 0.10
MesabTrs 9 MSB 32.30 0.12
Minefnd
MFN 14.82 0.01
MolycorpInc MCP 28.10 +0.30
NewGold
NGD 12.02 +0.01
NewmtM 2.3 NEM 60.86 0.03
PanAmSl .4 PAAS 23.82 +0.02
8 1.4m 24o
54 484 20
33. CONSUMER
Daily
+0.3% Change
3.49%Since
Jan. 1
+18 245 47
+37 4.2m 14
41 126 99o
10 4.4m 22
+13 2.4m 31
+5 375 33o
16 49 12 C C 24.8
85 99 48 A B 49.3
61 52 87 B C 58.3
26 53 12 B B 31.6
67 54 95 C B 71.2
54 326 6o
14 167 18
51 1.0m 11o
7 5.0m 9
41 42 22
32 879 16o
43 1.5m 18o
72 29 22
12 751 9o
21 535 12o
52-wk
Vol% Vol P
52-wk
Vol% Vol P
52-wk
54 37 78 D B36.5 HNICorp
71 55 72 B C 52.5 Harman
98.1
838
172
703
53.9
77.8
55.6
+1.7
+17`
+16a
+50`
+9.9a
+7.6a
+12a
39
95
82
82
75
24
94
80
77
41
91
25
79
87
Regal Beloit
RBC
Ricks Cabaret Intl IncRICK
Rti Intl Metals
RTI
S P Bancorp Inc
SPBC
Sensient Tech
SXT
Solarwinds Inc
SWI
Solera Holdings Inc SLH
Stratasys Inc
SSYS
Synchronoss Tech SNCR
Tesoro Logistics Lp TLLP
Electrl Power/Eqpmt
Leisure-Services
Steel-Spclty Alloys
Financ-Svings & Lo
Food-Misc Prep
Intrnt-Netwk Sltns
Comptr Sftwr-Entr
Mchnry-Mtl Hdlg
Comptr Sftwr-Entr
Oil&Gas-Trnsprt/Pip
66.00
10.40
24.13
10.90
39.22
36.36
51.27
38.06
34.18
33.38
0.93
0.23
0.01
0.18
0.57
0.29
0.66
0.31
0.34
0.37
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.65
0.21
0.05
0.16
0.52
0.24
0.60
0.21
0.21
0.12
+43.1` +33
+9.5a 4.2
+120` 90
+12.5a ..
+9.6a +1.8
+20.8a +16
+10.0a 2.9
+47.6a +15
+61.9` +48
+408` 7.5
727 +31`
22.0 +12a
142 +24a
3.8 +6.1a
340 +0.3a
55.6 +34`
195 +16a
43.6 +28a
62.1 +26a
27.8 +339a
83
96
45
93
80
97
92
86
87
82
69
92
13
52
72
97
31
87
61
96
Retail-Spr/Mini Mkts
Aerospace/Defense
Finance-Mrtg-Reit
Comptr Sftwr-Entr
Tobacco
Cosmetics/Persnl Cre
Coml Svcs-Advrtsng
Trnsprt-Eqp Mfg
Media-Diversified
Pollution Control
27
98
60
74
42
64
92
82
84
87
15
94
48
89
78
60
81
95
66
IRREGULAR
50 Teekay Tankers ...............Q
Financial Svc-Spec
Medical Supplies
19.70
30.27
CHD
KO
CFX
CNAF
EXBD
DNB
DFT
EVBS
FWRD
IT
47.63
68.55
32.60
25.69
40.69
80.22
25.50
3.33
36.55
37.71
0.44
0.79
0.40
0.70
0.50
2.21
0.12
0.04
0.50
0.46
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.43
0.72
0.39
0.48
0.31
1.92
0.10
1.35
0.41
0.39
Leisure-Lodging
Paper & Paper Prod
Banks-Northeast
Consumer Prod-Elec
Comml Svcs-Hlthcre
Finance-Card/Pmtpr
Finance-Reit
Insrnce-Prp/Cas/Titl
Mchnry-Gen Indstrl
Med-Resrch Eqp/Svc
29.75
15.71
12.45
46.23
19.00
18.02
33.25
16.13
42.06
51.80
r0.10
0.32
0.12
0.83
0.16
0.21
0.16
0.72
0.65
0.35
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.68
0.31
0.08
0.79
0.14
0.17
0.13
0.39
0.54
0.29
+115 33
+3.2 +23
+50.0 +100
+5.1a +14
+14.3` 0.0
+23.5a 0.0
+23.1 77
+84.6 +36
+20.4a +3.2
+20.7 +17
269
393
....
1127
250
41.7
129
248
481
250
+26a
+4.1a
..
+18a
+24`
+4.9a
+9.7`
+4.0a
+19a
4.3
69
48
15
55
74
97
5
24
85
75
KFRC
KNL
LPLA
LRAD
LDR
LRY
LIFE
LGND
LNC
LIOX
Comml Svcs-Stffng
Hsholdoffic Furnitr
Fin-Invest Bnk/Bkrs
Consumer Prod-Elec
Security/Sft
Finance-Reit
Med-Resrch Eqp/Svc
Medical-Biomed/Bth
Insurance-Life
Cmpter-Tech Srvcs
13.01
16.34
35.90
1.51
57.78
33.44
48.88
13.93
23.82
2.74
0.26
0.37
0.44
0.01
0.73
r0.24
1.06
r0.24
1.00
0.08
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.19
0.26
0.41
0.01
0.69
0.23
0.90
0.12
0.82
0.03
+36.8a +37
+42.3a 0.0
+7.3a 4.3
..
+200
+5.8a +22
+4.3a 62
+17.8` +1.9
+100a+243
+21.9a 0.0
+167`+100
286 +10a
223 6.9
829 +1.1a
3.6 +63`
36.7 +29`
170 +3.2`
1011 +8.4`
12.9 +228
2570 3.4
107 +7.0a
76
73
94
9
68
54
76
19
71
96
Oil&Gas-Trnsprt/Pip
Media-Newspapers
Comptr Sftwr-Mdcl
Fnce-Invsmnt Mgt
Fin-Invest Bnk/Bkrs
Compter-Netwrking
Utility-Gas Dstribtn
Finance-Reit
Cmptr-Intgrtd Syst
Cmp Sftwr-Dbase
68.45
2.72
14.11
11.34
15.92
41.53
48.85
21.91
51.45
37.98
0.97
0.50
0.21
0.28
r0.65
0.69
1.09
r0.19
0.37
0.26
vs
vs
vs
vs
vs
vs
vs
vs
vs
vs
0.78
0.39
0.15
0.01
0.60
0.44
0.70
0.03
0.33
0.23
+24.4a +1.0
+28.2 +25
+40.0` +11
+2900 0.0
+8.3` +4.8
+56.8a +7.8
+55.7a +47
+533` 60
+12.1a +23
+13.0a 10
487
351
15.6
8.2
289
309
642
76.3
37.2
46.0
90
41
95
32
41
86
95
71
97
97
REITs
R Acc 52-Wk
S Dis High Stock
72
80
67
37
44
89
76
35
29
47
41
27
38
51
67
58
60
66
62
42
60
56
22
50
79
84
21
62
25
38
42
67
32
46
18
49
85
BC+
CBB
B+
B+
BBB
A
D+
B+
B+
B
B+
B
A
B
CB+
B+
CAAB+
C+
B+
BB+
ABA
AB
A
A
22.2
29.8
25.9
460.3
85.3
43.9
23.3
18.8
7.7
28.1
7.5
7.8
18.9
14.3
140.0
21.0
112.8
12.8
54.3
7.5
69.5
5.5
5.9
13.9
19.4
6.3
6.7
19.5
4.2
8.1
21.4
22.0
29.1
9.2
36.8
13.5
11.8
21.92
29.74
25.50
408.83
73.67
44.03
22.81
17.12
6.57
24.91
4.49
7.04
16.56
9.73
136.99
19.30
106.30
11.27
51.41
6.58
64.16
2.72
4.18
13.33
18.45
5.19
4.26
17.28
3.05
5.80
17.09
21.63
20.62
7.65
24.79
11.17
11.65
-0.19
0.26
0.15
3.46
-0.65
0.35
0.11
0.04
0.01
0.06
0.06
0.02
-0.08
-0.04
-1.19
-0.01
-0.95
-0.05
-0.60
0.03
-0.77
0.02
0.01
0.01
-0.11
0.00
0.01
-0.10
-0.04
-0.20
0.00
0.12
-0.02
0.00
-0.26
0.05
-0.03
-61 3.3
160 18.8
-69 6.3
-39 3.7
-23 2.7
-29 3.1
-65 3.7
-42 13.3
-29 12.8
56 1.9
48 ..
27 18.8
31 4.1
-27 4.1
-8 2.6
-17 4.1
-23 2.1
80 5.3
42 2.9
-89 ..
-11 3.1
-41 ..
64 6.2
-24 12.9
49 4.6
-61 3.9
-56 9.4
-2 4.6
-25 14.4
-55 ..
108 8.0
-24 3.3
-63 9.7
-41 2.4
-25 4.4
-14 12.5
20 2.7
67
80
75
87
69
73
32
78
92
35
67
50
67
74
93
76
50
79
13
41
20
51
77
20
96
42
82
84
77
72
50
39
53
60
74
5
73
B+
AB+
B
AB+
B
AB+
B+
B
C+
B+
B
B+
B
A
B+
BB+
B
B+
B+
C
AB+
B
B
A
AB
C
C+
BAAA
15.3
21.6
12.6
72.4
15.6
26.9
10.8
49.4
10.9
50.4
73.3
63.9
20.3
149.1
27.2
96.7
8.1
12.9
15.6
16.8
29.8
19.4
10.4
5.5
110.0
31.0
42.5
57.6
23.7
6.9
37.5
5.6
67.3
25.9
19.9
4.9
10.0
DDR Corp
DEmmett
DiamRkHos
DigitlRlt
DukeRlty
DuPFabr n
Dynex Cap
Eastgroup
EducRlty
EntertmtP
EqLifePrp
EqtyRsd
Equity One
EssexPpty
ExtraSpc
FederlRlty
FelCor
First Industrl
FrkStPrp
FstPotmc
GettyRlty
Gladstn
GlimchRlty
Gramercy
Gyrody Am
HatterasF n
HCP
HealthCrR
HealthRlty
Hersha Hosp
HghwdPrp
HMG
HomePptys
Hosp Prop Tr
HostHtls
IncomeOpRe
InlandRE
649 29 37
12.4 +999a 39
496 +16a 96
DDR
DEI
DRH
DLR
DRE
DFT
DX
EGP
EDR
EPR
ELS
EQR
EQY
ESS
EXR
FRT
FCH
FR
FSP
FPO
GTY
GOOD
GRT
GKK
GYRO
HTS
HCP
HCN
HR
HT
HIW
HMG
HME
HPT
HST
IOT
IRC
13.35
5.62
14.23
21.27
10.89
70.79
13.86
25.50
9.14
49.17
10.72
44.53
67.46
59.62
19.41
146.26
27.27
96.51
4.41
11.83
10.51
14.66
17.65
18.26
10.35
2.62
99.00
27.84
42.38
57.31
21.41
5.56
33.25
4.41
60.71
24.99
17.12
1.50
8.91
-0.02
-0.04
-0.21
-0.10
-0.09
-0.44
-0.18
-0.13
-0.02
-0.10
0.01
-0.46
-1.04
-0.15
-0.20
-0.24
0.30
-0.13
0.08
-0.14
-0.03
-0.09
0.07
-0.02
0.10
-0.07
0.00
-0.16
0.71
0.40
0.11
0.05
-0.33
0.00
-0.23
-0.01
-0.13
0.06
-0.07
1431 +5.5a 75 58
STOCK
26.7 +3.2 74 44 Independence Hldg ...........
36 Down
Med-Resrch Eqp/Svc
Finance-Reit
Finance-Mrtg-Reit
Becton Dickinson BDX Medical Supplies
Belo
BLC Media-Radio/Tv
Cambrex
CBM Medical-Products
Compass Minerals CMP Chemicals-Basic
Convergys
CVG Comml Svc-Outsourci
Csg Systems
CSGS Comml Svc-Outsourci
Dst Systems
DST Comptr Sftwr-Fincl
74
78
31
72
80
65
50
60 Emerson Electric
66 Esco Technologies
70 Gamco Investors
57 Gentiva Health Svcs
25 Golub Capital Bdc
82 Hartford Fncl Svcs
6 Jive Software Inc
60 K K R Financial Inc
47 K12 Inc
64 La Pacific
92 Littelfuse Inc
37 Martin Marietta Mtrl
23 Mueller Industries
83 Otter Tail
97 Pathfinder Bancorp
84 Powell Industries
59 Primerica Inc
89 Pro Dex Inc
80 R G C Resources
66 S W S Group
82 Scotts MiracleGro
21 Silicon Graphics Intl
36 Team Health Hldgs
8 Ttm Tech
14 Vishay Intertech
96 Wausau Paper Corp
Closing
Vol% %
Symbol Price Chg Chg Yld
Closing
Vol% % 65 B- 13.9 CYS Invstmts CYS
5.9 DCT Indl
DCT
Symbol Price Chg Chg Yld 68 B
AcadiaRlty AKR
ACapAgy
AGNC
Agree Realty ADC
Alexanders ALX
AlexREEqt
ARE
AmCamp
ACC
AmerAssts AAT
AnnalyCap NLY
Anworth
ANH
ApartntInv AIV
ArborRT
ABR
ArmourReit ARR
AsdEstRlty AEC
AshfordH
AHT
AvalonBay AVB
BioMdRlty BMR
BostonPpts BXP
BrandwnRty BDN
BRE Pprts
BRE
BRT RealtyTr BRT
Camden Pty CPT
Capital Trust CT
CapLse
LSE
CapstdMtg CMO
CBL&Assoc CBL
CedarRealty CDR
CgdSpen
CSA
ChesLodg
CHSP
Chimera n CIM
CIFC
DFR
ColnyFn
CLNY
ColonlPty
CLP
Comnwlth Reit CWH
CousinsPty CUZ
CpOffcPty
OFC
CreXus
CXS
Cubesmart CUBE
+22`
5.0
+18a
..
+1.7a
+20a
9.9
+7.3`
+21a
+16a
60 15.0
50 5.0
-21 3.4
-27 2.4
-20 2.9
-8 3.8
9 4.9
88 1.9
56 12.3
-50 4.2
-33 2.6
29 6.3
443 2.2
-14 3.8
-46 4.5
3 2.8
-26 2.1
-43 2.9
-42 ..
-16 ..
-57 7.2
-46 5.5
-61 5.7
5 8.2
-23 3.9
107 ..
-83 ..
-38 12.9
18 4.7
-12 5.2
-22 5.6
-32 4.3
110 5.1
-100 ..
-48 4.3
-7 7.2
-31 1.2
135 ..
-11 6.4
Record Payment
REGULAR:
Period Amt. Date Date
AVX Corp ..........................Q
.075 2-20 3-9
Acorn Energy ..................Q
.035 2-20 3-1
Baldwin & Lyons .............Q
.25 2-21 3-6
Bank Mutual ...................Q
.01 2-17 3-1
Curtis-Wright...................Q
.08 3-30 4-13
Emerson Elec ..................Q
.40 2-17 3-9
Fst Defiance Fin .............Q
.05 2-6 2-15
Forward Air .....................Q
.07 3-8 3-23
Gamco Inv .......................Q
.04 3-13 3-27
Great Plains Energy ........Q .2125 2-28 3-20
Harman Intl......................Q
.075 2-17 3-5
Littlefuse Inc ..................Q
.18 2-20 3-5
MHI Hospitality ................Q
.02 3-15 4-11
Opnet Tech .......................Q
.12 3-14 3-28
Otter Tail Corp ................Q .2975 2-15 3-10
Plum Creek Timber .........Q
.42 2-17 3-2
Prospect Capital .............M .10145 2-29 3-23
Seaspan Corp...................Q .1875 2-13 2-22
Sonoco .............................Q
.29 2-17 3-9
Steris Corp ......................Q
.17 2-28 3-27
Technical Comm .............Q
.10 3-1 3-15
Tortoise MLP ....................Q .4125 2-22 3-1
Tortoise Ppln Engy ..........Q .40625 2-22 3-1
Tortoise Power&Engy .....M
.125 2-22 3-1
Tyson Foods .....................Q
.04 6-1 6-15
Universal Corp .................Q
.49 4-9 5-14
Utah Medical ..................Q
.24 3-19 4-4
Waste Connections ........Q
.09 2-21 3-6
Williams Controls ...........Q
.12 2-21 2-28
Young Innovation ...........Q
.04 2-15 3-15
+338` 17
+14.3a +3.5
+367` +56
+166a +5.8
+2.7a 10
+20.0 85
+47.4a ..
D+
BAAB+
A
B+
B+
B+
B
BB+
B+
C+
B
BB+
A
AB+
C+
B+
AB+
D+
B
B+
BA
AA
B+
B
B+
A
D
D+
C+
B
A+
2.7
9.8
10.5
43.3
20.3
5.7
10.6
29.2
10.1
36.1
32.9
56.5
36.0
12.7
8.6
3.1
73.4
10.4
4.3
9.7
27.6
8.8
6.1
51.3
8.0
24.5
19.4
3.0
23.5
17.3
19.3
21.3
44.3
9.4
46.3
40.9
15.4
18.6
37.5
64.6
46.6
146
884
1888
180
67.5
306
589
188
623
4.2
+11a
44
+2.5a
13
+4.0a
14
+2.7a
+22a
+7.3`
4
56
74
60
17
59
96
49
55
52
12
44
35
32
87
94
17
67
50
67
EMR
ESE
GBL
GTIV
GBDC
HIG
JIVE
KFN
LRN
LPX
Dvrsified Oprtions
Elec-Scntific/Msrng
Fnce-Invsmnt Mgt
Mdcal-Outpnt/Hm Cr
Fnce-Invsmnt Mgt
Insurance-Life
Cmp Sftwr-Spc-Entr
Finance-Mrtg-Reit
Consumr Svcs-Educ
Bldg-Wood Prds
20.6
52.5
10.1
46.4
3.3
34.9
..
10.4
52.2
..
2.0
32
+6.0
+23
6.5
+17
..
+10
58
..
5309
153
85.0
449
12.5
5638
22.5
150
167
312
4.1
4.4
11
1.7
+37a
4.9
+53a
8.3
+29a
1.3
52
43
37
37
81
2
14
12
72
1
35
37
64
41
32
17
87
51
9
62
LFUS
MLM
MLI
OTTR
PBHC
POWL
PRI
PDEX
RGCO
SWS
Elec-Parts
Bldg-Cment/Cncrt
Metal Proc & Fabrica
Dvrsified Oprtions
Financ-Svings & Lo
Electl Power/Eqpmt
Insurance-Life
Medical-Products
Utility-Gas Dstribtn
Fin-Invest Bnk/Bkrs
19.3
37.9
24.4
38.5
56.5
..
5.1
..
7.0
..
+4.7
54
15
64
..
..
8.2
..
..
..
147
421
491
263
5.2
158
276
4.9
18.5
83.5
+3.2a
+7.8`
6.7
+9.5a
4.2
+26a
1.3
20
18
18
17
11
12
27
28
22
39
32
59
51
77
70
92
43
70
72
68
56
53
97
SMG
SGI
TMH
TTMI
VSH
WPP
Chemicals-Ag
Cmp-Hrdwre/Perip
Comml Svcs-Hlthcre
Elec-Contract Mfg
Elec-Parts
Paper & Paper Prod
211 8.3
195 +10.0a
462 +17`
362 3.2
551 20
253 2.9
26
82
87
70
5
35
72
20
68
51
26
91
R Acc 52-Wk
S Dis High Stock
93
29
56
81
53
86
51
79
53
47
87
74
30
27
37
31
43
95
25
76
60
64
91
74
41
82
82
1
91
82
42
39
43
30
79
19
14
6
60
82
InnSuites
InvtRlEst
iStarFinl
Kilroy Rlty
Kimco Rlty
KiteRealty
KKRFincl
LaSalleHtl
LexRltyTr
Liberty Ppty
LTC Ppty Inc
Macerich
MackCali Rlt
MedclProp
MFA Fncl
MHIHosp
Mid Am Apt
MisWst
MPG OffTr
MRIT
NatRetPrp
Newcstle
NStarRlty
Ntl Hlth Inv
NYMgTr
OmegaHlth
OneLibertyPr
PacOffPT
Pebblebk
Penn REIT
PennyM
PiedmOfc
Plum Crk Tim
PMC Cmrcl
Post Pptys
Potlatch
PowerReit
PrkwyProp
Prologis
PS BusPk
Closing
Vol% %
Symbol Price Chg Chg Yld
IHT
IRET
SFI
KRC
KIM
KRG
KFN
LHO
LXP
LRY
LTC
MAC
CLI
MPW
MFA
MDH
MAA
MSW
MPG
MNR
NNN
NCT
NRF
NHI
NYMT
OHI
OLP
PCE
PEB
PEI
PMT
PDM
PCL
PCC
PPS
PCH
PW
PKY
PLD
PSB
2.25
7.69
7.44
42.81
18.60
5.37
9.27
27.99
8.67
33.44
32.63
55.50
29.20
9.91
7.48
2.41
64.44
10.21
2.72
9.61
27.50
5.71
5.37
49.83
7.03
21.91
18.29
0.40
23.35
13.76
17.81
18.54
39.51
7.76
45.47
31.16
10.30
9.95
33.29
64.18
0.00
0.00
-0.02
-0.23
-0.16
-0.08
0.17
0.01
-0.23
-0.26
-0.09
0.30
-0.07
-0.01
0.05
0.01
0.29
0.01
0.01
-0.02
0.27
0.00
0.01
-0.83
0.02
0.52
-0.11
-0.05
-0.12
0.03
0.05
-0.23
-0.37
-0.02
-0.30
0.02
-0.10
-0.40
0.31
-0.16
-100 0.4
-38 6.8
-8 ..
-19 3.3
-30 4.1
-56 4.5
510 7.8
-1 1.6
14 5.8
2 5.7
-27 5.3
55 4.0
-2 6.2
18 8.1
-2 13.4
1 3.3
-7 4.1
24 5.1
0 ..
-65 6.2
-48 5.6
-37 10.5
105 9.3
13 5.2
-60 14.2
52 7.5
-56 7.2
882 ..
-14 2.1
-16 4.4
-19 11.2
-9 6.8
-24 4.3
-45 8.2
-17 1.9
-23 4.0
53 3.9
46 3.0
1 3.4
-43 2.7
R Acc 52-Wk
S Dis High Stock
85
67
60
67
72
22
57
48
71
89
19
97
26
76
85
50
50
88
80
72
88
74
67
88
48
53
47
53
91
70
72
25
36
74
40
33
46
60
52
80
B
AA+
C
C
BB+
AABE
BA+
B+
A
BB+
A+
A+
A
A+
B
ABBB
C+
B+
A
B+
B+
DAB+
C+
B
B+
AB+
141.5
11.3
13.5
47.6
37.4
17.2
47.9
7.2
12.0
18.8
2.4
14.2
47.0
19.1
139.6
90.0
24.7
49.1
7.6
41.6
11.2
1.9
30.3
69.7
11.0
27.3
11.5
44.0
20.1
20.5
59.0
1.9
1.5
17.4
98.8
27.9
34.5
26.9
14.9
12.9
Closing
Vol% %
Symbol Price Chg Chg Yld
PublicStg
RAIT Fin
RamcoGers
Rayonier
RealtyIncm
Redwood Tr
RegencyCtrs
ResceCap
RetailOpp
RLJ Lodging
Roberts Rlty
RousePrprts
Saul Centers
SbHlthReit
SimonProp
SLGreenRlty
SnrHouse
SovranSlfSt
StratHtls
Sun Cmnts
SunstnHtl
SuperHosp
TangerFact
Taubman Ctr
TwoHrbInv
UDR INC
UMHPrp
UnivrslHR
UrstdBdl
UrstdBdlA
Ventas
VesRMII rs
VestinRMI
vjGnGrthP
VorndRlty
WalterInvMgt
Wash REIT
WeingrtnR
WhtstnREITB
WinthropR
PSA
RAS
RPT
RYN
O
RWT
REG
RSO
ROIC
RLJ
RPI
RSE
BFS
SBRA
SPG
SLG
SNH
SSS
BEE
SUI
SHO
SPPR
SKT
TCO
TWO
UDR
UMH
UHT
UBP
UBA
VTR
VRTB
VRTA
GGP
VNO
WAC
WRE
WRI
WSR
FUR
139.38
6.04
11.75
45.09
37.28
11.72
42.99
5.92
11.97
18.95
1.60
13.98
36.42
14.55
137.48
76.58
22.89
48.68
6.56
40.60
9.90
1.17
29.77
68.86
9.82
25.70
10.70
40.37
19.90
19.94
58.87
1.23
1.08
16.58
85.77
20.16
30.77
25.13
12.82
12.00
Vol% Vol P
Dividends
0.32
1.05
0.03
0.41
0.75
0.05
0.38
PTRY
The Pantry Inc
Transdigm Group TDG
Two Harbors Invtmt TWO
Ultimate Software ULTI
Universal Va
UVV
Usana Hlth Science USNA
Valueclick Inc
VCLK
Wabash National WNC
DIS
82 85 Walt Disney
79 46 Waste Connections WCN
87 96 Western Union Co WU
97 93 Young Innovations YDNT
37 60
84 70
92 73
32 95 Albany Moleclr
AMRI
68 88 Alexandria Re Equit ARE
92 35 Annaly Capital Mgmt NLY
Prior
Under
Sales
Rel
Yrs Qtr EPS /Over Sales % EPS Str
Erns %Chg Est % (Mil) Chg Rtg Rtg
vs
vs
vs
vs
vs
vs
vs
Kforce Inc
Knoll Inc
LPL Investmnt Hldgs
L R A D Corporation
Landauer
Liberty Property Tr
Life Tchnologies Cp
Ligand Pharma
Lincoln Natl
Lionbridge Tech
Curr
Closing Qtr
Price Erns
0.76
1.20
0.14
1.09
0.77
r0.06
0.56
Machinery-Farm
Leisre-Mvies & Rel
Financial Svc-Spec
Retail-Restaurants
Real Stat Dvlpmt/Ops
Finance-Mrtg-Reit
Medical-Systems/Eqp
Banks-Northeast
Med-Managed Care
Comptr Sftwr-Mdcl
72
25
71
88
33
65
9
70
97
56
+47 88 13
33 899 25o
+62 4.7m 11o
19 432 20o
27 18 9
+2 749 14
9 60 13o
37 166 15k
24 8.8m 16o
29 37 15
1 719 17
52-wk
71.46
95.26
8.54
108.3
27.46
45.47
13.44
AGCO
AVID
BR
BWLD
CBG
CYS
CRDC
CRRB
CNC
CERN
91
2
88
95
56
87
22
82
90
96
156 11o
112 21
330 15o
25 12
Banks-Midwest
Medical-Generc Drgs
Electrl Power/Eqpmt
Oil&Gas-U S Expl Pro
Oil&Gas-U S Expl Pro
Finance-Reit
Apparel-Shoes & Rel
A G C O Corp
Avid Tech
Broadridge Finl Sltn
Buffalo Wild Wings
C B R E Group Inc
C Y S Investmnts Inc
Cardica Inc
Carrolltn Bcp
Centene Corp
Cerner
2518 +16a
185 5.1
480 +8.5a
221 +34`
1764 +6.8a
61.6 +146a
0.9 24
.... ..
1507 +28`
616 +23a
32
+26
15
18
Symbol Industry
Curr
Closing Qtr
Price Erns
82 Up
Vol% Vol P
Medifast
r MED 16.81 +0.19
Middleby
MIDD 95.96 0.97
MllrHer .4 MLHR 22.28 0.09
Natl Pr
1.0 NPK 100.1 1.07
Park National
PRK
Perrigo Co
PRGO
Pike Electric Corp PIKE
Pioneer Natural Res PXD
Pionr Southwest Egy PSE
Post Properties Inc PPS
R G Barry Corp
DFZ
Symbol Industry
Company Name
Prior
Under
Sales
Rel
Yrs Qtr EPS /Over Sales % EPS Str
Erns %Chg Est % (Mil) Chg Rtg Rtg
Company Name
33 58 40 C B29.9 EducMgtn r EDMC 19.79 1.08 +45 407 12o 41 70 24 B C 24.8 InterPr
84 78 93 C B NH ElizArden
RDEN 39.63 +1.46 6 181 20o 49 72 30 B C 66.3 IntFlavr
57 83 57 B C 84.9 Energizer
B 11
0.47
0.00
0.00
-0.04
0.17
-0.23
-0.50
-0.07
0.01
0.13
0.00
-0.14
0.03
0.10
-0.04
-0.64
-0.16
-0.06
0.07
-0.18
0.12
0.03
-0.03
0.31
-0.05
-0.37
-0.05
-0.47
0.24
-0.03
0.09
0.01
-0.02
0.01
-0.23
-0.19
-0.12
0.01
-0.02
-0.03
INCREASED
New
BRE Properties ................Q
.385
Boardwalk Ppln ...............Q
.53
Church & Dwight .............Q.24 .......x
x- Record date unannounced.
Coca-Cola Enterp ............Q
.16
Hampden Bancorp ..........Q
.04
Harley Davidson ..............Q
.155
Imperial Oil g ...................Q
.12
Mastercard.......................Q
.30
Medley Capital ...............Q
.28
Owens & Minor ................Q
.22
Tortoise Engy Cap ...........Q
.41
Tortoise Engy Infra .........Q .5575
Tortoise NA Engy .............Q
.385
Western Union ................Q
.10
REDUCED
Source Capital ................Q
3-5
3-15 3-30
2-16 2-23
3-1
3-9
2-14
2-21
3-5
4-9
2-24
3-15
2-22
2-22
2-22
3-16
3-22
2-28
3-2
4-1
5-9
3-15
3-30
3-1
3-1
3-1
3-30
SUSPENDED
Pep Boys .........................x
...
x- In conjunction with merger.
...
...
Amount
-39 2.7
-22 4.0
-43 5.5
-30 3.5
-32 4.7
-22 8.5
-32 4.3
-25 16.9
-46 4.0
-56 3.2
-100 ..
-31 ..
-15 4.0
-49 8.8
-14 2.8
-15 1.3
-18 6.6
-55 3.7
-18 ..
-49 6.2
-3 ..
367 ..
-64 2.7
5 2.6
28 16.3
69 3.3
-63 6.7
-52 6.0
-46 4.5
-61 5.0
-51 3.9
-52 ..
-28 ..
-20 2.4
-17 3.2
www.investors.com/referafriend
-66 ..
9 5.6
-31 4.4 2011 Investors Business Daily, Inc. Investors Business Daily, IBD
-54 8.9 CAN SLIM and corresponding logos are registered trademarks owned
-30 5.4 by Investors Business Daily, Inc.
or call 1-800-827-8278
B12
Contract
High Low
Open
Interest Open High Low Settle Chg.
FUTURES
INVESTORS.COM
Contract
High Low
Grains
WHEAT (CBOT) 5,000 bu minimum cents per bushel
994.75 577.25 Mar 12 158,576 664.25 672.00 655.25
993.25 597.50 May 12 108,994 676.75 683.25 667.50
957.50 611.00 Jul 12 98,320 688.50 695.00 681.25
963.25 631.25 Sep 12 35,191 701.75 711.00 698.00
977.50 644.25 Dec 12 58,886 721.00 728.00 715.25
982.00 669.50 Mar 13 4,236 742.50 742.50 732.00
947.00 635.00 Jul 13 4,358 747.25 752.25 743.25
Est. Vol. 258,402 Vol. 88,295 open int 470,930 470
662.25
672.25
684.75
700.50
718.75
733.00
745.25
6.25
7.50
7.25
8.75
7.75
8.00
7.00
Open
Contract
Interest Open High Low Settle Chg. High Low
2.00
2.75
3.75
6.75
6.00
6.25
6.25
6.00
3.50
3.25 MINI GOLD (CBOT) 33.2 troy oz. dollars
88 1719.5 1746.0 1712.7
3.25 1928.0 1142.6 Feb 12
1925.7 1177.1 Apr 12 3,592 1722.7 1753.4 1712.4
bushel 1909.5 1122.0 Jun 12 278 1726.2 1753.5 1715.8
127 1731.0 1758.3 1730.5
+0.75 1913.8 1184.2 Dec 12
14 1776.2 1776.2 1776.2
3.75 1949.8 1181.1 Dec 13
4.75 Est. Vol. 6,274 Vol. 4,930 open int 4,136 +290
Contract
High Low
327.75
317.00
315.00
321.50
1748.4
1751.1
1753.7
1756.2
1758.7
1761.0
1776.3
1800.1
+23.5
+23.5
+23.6
+23.7
+23.8
+23.9
+24.8
+26.2
1241.3
1247.3
1248.8
1211.3
+2.25
+2.25
+2.50
+5.25
325.40
327.00
329.40
329.20
328.00
325.90
325.70
326.80
327.90
327.30
2.10
2.00
2.20
1.90
1.80
0.50
0.40
0.40
0.40
0.40
S&P
MIDCAP
400
(CME)
500
+25.3
+25.2
+25.4
+25.5
+26.8
+5.70
index
+5.10
+5.10
+5.10
12738
12705
12642
12565
Open
Interest Open High Low Settle Chg.
MINI
DOW
JONES
(CBOT)
$5
12831
12760
12697
12620
DJIA
Open
Interest Open High Low Settle Chg.
+55.0
+55.0
+55.0
+55.0 US
DOLLAR INDEX (ICE) 1000 x index
82.04 74.47 Mar 12 51,591 79.30 79.37 78.57 78.67 0.51
index 82.28 74.96 Jun 12 574 79.75 79.80 78.88 79.04 0.13
2.00 Est. Vol. 34,382 Vol. 18,562 open int 52,165 598
+5.00 AUSTRALIAN DOLLAR (IMM) 100,000 dollars, $ per A $
55.0 1.0772 0.8721 Mar 12 146,949 1.0671 1.0772 1.0653 1.0742 +0.0060
Est. Vol. 114,116 Vol. 91,554 open int 147,702 371
index 1.0544 0.9359 Mar 12 112,953 1.0031 1.0050 0.9994 1.0036 +0.0008
+3.50 Est. Vol. 70,435 Vol. 76,811 open int 119,017 4,385
+3.50 MEXICAN PESO (IMM) 500,000 pesos, $ per peso
+3.50 0.0845 0.0693 Mar 12 143,541 0.0786 0.0790 0.0783 0.0785 0.00007
Est. Vol. 25,706 Vol. 32,660 open int 145,085 +159
MINI SILVER
(CBOT)
1,000
3416.5
3419.4
3422.5
3425.8
3430.9
3438.3
3438.3
3406.3
+44.3
+44.4
+44.5
+44.7
+44.8
+45.1
+45.1
+45.1
3316.6
3322.9
3338.7
3381.1
3300.0
3416.4
3423.3
3428.7
3435.3
3377.9
oz.
+50.4
+50.9
+50.8
+51.1
+51.1
100
INDEX
(CME)
$100
RUSSELL
1000
Mini
(ICE)
$50
index JAPANESE YEN (IMM) 12.5 million yen, $ per 100 yen
+3.20 1.3279 1.1759 Mar 12 177,695 1.3065 1.3073 1.2997 1.3034 0.0028
Est. Vol. 75,135 Vol. 56,776 open int 178,747 +1,606
Financials
US TREASURY BONDS (CBOT) $100,000 prin pts & 32nds of 100 pct EURO
125,000
Euros,
per
52.17
52.57
52.97
53.09
53.18
53.24
53.45
53.60
53.78
53.88
+0.01
+0.01
...
+0.01
0.01
...
...
...
...
...
709.00
719.00
726.25
737.25
755.25
766.00
712.00
719.00
726.25
737.25
755.25
766.00
13.78
14.07
14.42
14.52
14.70
7.00
8.00
6.75
7.50
7.25
7.75
14.11 +0.165
14.38 +0.17
14.65 +0.16
14.74 +0.23
14.93 +0.23
Meats
CATTLE
(CME)
40,000
lbs.
cents
per
125.35
128.57
127.95
130.07
133.37
134.02
134.40
135.00
132.00
lb.
+1.60
+1.07
+0.73
+0.85
+0.82
+0.82
+0.70
+0.60
...
HOGS
LEAN
(CME)
40,000
lbs.
155.00
157.10
158.65
160.00
160.00
159.80
160.00
159.10
cents
+0.88
+0.55
+0.73
+0.75
+0.80
+0.65
+0.80
+0.10
per
86.17
89.10
97.62
98.50
99.10
98.27
89.50
84.92
85.70
86.40
lb.
0.95
+0.55
+0.62
+0.03
+0.25
0.23
+0.25
+0.17
+0.15
0.10
Foods
COCOA
(ICE)
10
metric
tons
COFFEE
(ICE)
37,500
lbs.
per
2273.0
2291.0
2315.0
2338.0
2367.0
2400.0
2408.0
2427.0
cents
per
220.95
223.65
226.60
229.45
233.10
236.35
238.10
239.80
387.25
387.60
388.25
388.60
389.35
389.65
390.25
390.50
391.25
+1.35
+1.15
+1.10
+1.10
+1.10
+1.15
+1.10
+1.10
+1.00
bushel Oils
99.89
...
99.89
...
99.89
...
99.88
...
99.88
...
99.87
...
99.86 0.0050
99.80 0.03
ton
+10.0
+1.00
2.00
...
+6.00
+10.0
+6.00
+6.00
lb.
0.078
0.110
0.114
0.120
0.123
0.123
0.124
0.124
0.123
0.122
0.124
0.121
0.120
0.115
0.112
0.111
0.111
0.111
0.111
0.111
0.107
0.107
0.104
0.104
0.094
0.094
0.093
0.094
0.095
0.092
0.092
Spot Prices
Food
319.09
315.95
312.94
310.80
310.17
310.14
310.51
311.09
311.67
312.19
312.64
+2.02
+1.55
+1.13
+0.69
+0.60
+0.62
+0.58
+0.46
+0.35
+0.31
+0.16
Indexes
Metals
GOLD (CMX) 100 troy oz. dollars per troy oz. S&P
MINI
INDEX
(CME)
99.59
99.64
99.63
99.60
99.57
99.52
99.16 Apr 12
95.65 Jun 12
96.57 Sep 12
96.30 Dec 12
93.86 Mar 13
95.86 Jun 13
6,273
1,053,394
778,806
835,088
719,782
592,311
99.55
99.55
99.52
99.49
99.48
99.47
99.55
99.56
99.53
99.50
99.50
99.47
99.55
99.53
99.49
99.46
99.44
99.42
19.35
99.55 0.02 Flour hard winter KC cwt
99.54 0.015 Coffee parana exdock NY per lb. 2.2203
99.50 0.025 Coffee medlin exdock NY per lb. 2.5184
99.47 0.03
Cocoa beans Ivory Coast $ metric ton 2590
99.45 0.035
99.43 0.04 Cocoa butter African styl $ met ton 2645
Grains
Corn No. 2 yellow Chi processor bid 6.52
Soybeans No. 1 yellow
12.32
SoybeanMeal Cen Ill 48pct proteinton 327.50
Wheat No. 2 Chi soft
6.62
Wheat N. 1 dk 14pcpro Mpls.
9.63
Wheat No. 2 hard KC.
6.68
Oats No. 2 heavy or Better
3.42
.54
.51
.54
.51
Mon Metals
Tue
02/06
19.35
2.2203
2.5184
2590
2645
85.43
180.13
115.00
Gold
up 1.00
up 5.00
up 5.00
up 5.01
up 23.60
89.08
2.483
Mar 12
PRICE MO %F=84.5
%S=77.5
CLOSE 6.42
CATTLE
Mar 12
PRICE MO
%F=81
%S=76.6
CLOSE
12.32
Apr 12
PRICE MO %F=63.3
%S=64.6
CLOSE
89.10
Mar 12
PRICE MO %F=44.5
%S=41.8
CLOSE
24.40
Mar 12
PRICE MO %F=90.5
%S=89.7
CLOSE 34.19
Mar 12
PRICE MO
%F=30
%S=25.8
CLOSE
98.41
Mar 12
PRICE MO %F=39.1
%S=40.1
CLOSE
2.472
Apr 12
PRICE MO %F=58.9
%S=64.8
CLOSE 128.57
COFFEE C
SOYBEANS
HOGS LEAN
OPEN INTEREST 93672
CME
Mar 12
PRICE MO %F=35.8
%S=23.6
CLOSE 220.95
SUGAR-WORLD 11
OPEN INTEREST 195383
ICE
+2.15
+1.95
+1.85
+1.85
+1.75
+1.45
NY HARBOR GAS BLEND (NYM) 42,000 gallons dollars per gallon
+1.30
3.073 1.9504 Mar 12 98,044 2.942 2.954 2.917 2.928 0.00040
+1.10
3.188 2.016 Apr 12 50,391 3.076 3.096 3.057 3.067
...
3.181 0.6372 May 12 41,627 3.052 3.086 3.048 3.057 0.00020
ORANGE JUICE (ICE) 15,000 lbs. cents per lb. 3.164 1.9428 Jun 12 42,695 3.036 3.059 3.022 3.030 +0.00020
226.95 136.20 Mar 12 17,244 202.00 202.05 191.55 195.85 5.65 Est. Vol. 139,086 Vol. 99,822 open int 331,539 2,702
208.85 109.75 May 12 6,885 195.30 195.30 186.60 189.35 5.95
204.00 117.95 Jul 12 1,076 188.00 188.00 182.00 184.95 4.45
202.80 136.20 Sep 12
354 182.00 183.95 182.00 183.95 2.80
197.45 136.20 Nov 12 301 172.50 176.15 172.50 176.15 2.80 LUMBER (CME) 110,000 bd. ft. $ per 1,000 bd. ft.
324.00 234.50 Mar 12 4,816 275.00 276.20 268.00 269.40 3.10
Est. Vol. 3,347 Vol. 2,031 open int 25,879 +276
SUGAR 16 (ICE) 112,000 lbs. cents per lb. 323.00 249.10 May 12 4,059 279.00 280.70 272.50 273.70 1.50
645 287.00 288.80 283.00 283.90 1.30
40.95 25.00 Mar 12 1,585 34.00 34.00 33.50 33.50 0.58 328.00 260.20 Jul 12
514 291.70 291.80 287.80 287.80 1.20
40.75 25.00 May 12 3,235 34.40 34.40 34.00 34.00 0.43 335.00 266.90 Sep 12
40.75 27.00 Jul 12 1,536 34.00 34.20 33.75 34.20 0.30 Est. Vol. 2,325 Vol. 2,809 open int 10,227 378
35.00 29.87 Jan 13 2,135 33.50 33.50 33.10 33.10 0.15 COTTON 2 (ICE) 50,000 lbs. cents per lb.
35.00 29.87 Mar 13 1,534 33.50 33.50 33.50 33.50
... 134.62 72.27 Mar 12 70,423 96.42 96.93 94.35 94.57 1.74
125.37 72.16 May 12 50,963 97.86 98.50 95.90 96.06 1.77
Est. Vol. 98 Vol. 33 open int 13,064 +4
SUGARWORLD 11 (ICE) 112,000 lbs. cents per lb. 118.00 72.10 Jul 12 40,587 99.02 99.70 97.23 97.41 1.80
30.60 13.67 Mar 12 195,383 24.50 24.66 24.07 24.40 0.10 107.20 72.75 Dec 12 23,333 97.00 97.39 95.70 96.28 1.00
28.53 14.25 May 12 150,333 23.74 23.87 23.33 23.58 0.16 107.08 73.85 Mar 13 1,196 97.95 97.95 97.24 97.56 0.92
27.03 14.31 Jul 12 162,724 23.08 23.25 22.75 23.03 0.09 Est. Vol. 29,661 Vol. 27,661 open int 187,629 +5,551
26.04 14.31 Oct 12 72,381 23.38 23.56 23.12 23.43 0.07
25.39 14.70 Mar 13 56,244 24.13 24.29 23.91 24.20 0.08
24.60 15.02 Jul 13 15,278 23.57 23.67 23.38 23.58 0.13 S&P COMP.
INDEX (CME) 250 x index
24.53 16.12 Oct 13 13,644 23.56 23.71 23.45 23.63 0.10
1351.6 994.10 Mar 12 249,541 1337.0 1345.7 1332.0 1344.7 +5.60
24.45 20.43 Mar 14 10,919 23.62 23.80 23.57 23.73 0.08
1347.6 994.10 Jun 12 3,338 1331.4 1339.1 1327.9 1339.0 +5.60
Est. Vol. 145,413 Vol. 157,451 open int 695,410 +6,160
1344.6 1053.6 Sep 12 1,090 1325.2 1332.9 1321.7 1332.9 +5.70
1341.6 1047.6 Dec 12
476 1318.7 1326.7 1315.2 1326.7 +6.00
Est. Vol. 9,524 Vol. 15,739 open int 254,445 +1,974
1925.1 1139.4 Feb 12 1,063 1722.0 1748.0 1713.2 1746.4
1764.0 1542.1 Mar 12 1,479 1722.4 1751.0 1712.4 1747.1
LIGHT SWEET CRUDE (NYM) 1,000 bbl. dollars per bbl. 99.64 93.97 Mar 12 905,809 99.56 99.56 99.55 99.56 0.0050
+1.50
+1.41
+1.32
+1.28
+1.28
+1.25
+1.20
+1.14
+1.08
+1.02
+0.97
+0.93
+0.75
+0.55
+0.39
+0.23
0.02
0.34
0.64
1.10
2 YR. TREASURY NOTES (CBOT) $200,000 prinpts & 32nds & a quarter 32nd
Euro
SOYBEAN OIL (CBOT) 60,000 lbs cents per lb HI GRADE COPPER (CMX) 25,000 lbs. cents per lb. 130-13 123-11 Dec 12
61.26 38.28 Mar 12 133,506 52.00 52.38 51.76
60.96 38.28 May 12 81,371 52.41 52.76 52.15
60.76 33.96 Jul 12 53,988 53.23 53.23 52.62
60.36 38.28 Aug 12 6,490 53.05 53.26 52.89
60.21 38.28 Sep 12 5,810 53.15 53.31 52.94
60.06 33.96 Oct 12 5,537 53.23 53.39 53.03
60.18 33.96 Dec 12 30,027 53.36 53.60 53.11
59.89 49.17 Jan 13 1,203 53.76 53.76 53.60
59.89 49.17 Mar 13 1,073 53.94 53.99 53.69
59.89 38.28 Jul 13
397 53.91 53.91 53.69
Est. Vol. 167,423 Vol. 91,563 open int 320,248 4,843
0.045
0.05
0.06
0.065
0.07
0.075
0.08
0.085
BY REUTERS
0.095
0.10
Gold rose 1.5% Tuesday for their big0.10
0.10 gest daily gain in two weeks, as ex0.10 pectations that a Greek rescue deal
0.10 will be completed drove the dollar
0.10 down sharply against the euro.
0.095
Bullion, which had dropped in
0.095
0.095 early trade on nervousness about
0.095 Greece, rebounded to snap two
0.095 days of losses as Athens was prepar0.095 ing a list of reforms needed to clinch
0.095
a new financing package.
0.095
Hopes for a bailout plan that
0.095
NASDAQ
Gold Climbs As
Greek Austerity
Deal Seems Near
50
index
+5.60
+5.60
GOLD
Apr 12
PRICE MO %F=82.7
%S=86.1
CLOSE 1748.40
HI GRADE COPPER
Mar 12
PRICE MO %F=71.5
%S=73.5
CLOSE 387.60
HEATING OIL
OPEN INTEREST 91696
NYM
SILVER
Mar 12
PRICE MO %F=79.2
%S=66.3
CLOSE 319.09
NATURAL GAS
OPEN INTEREST 271751
NYM
Mar 12
PRICE MO %F=90.8
%S=84.8
CLOSE 1344.70
Mar 12
PRICE MO %F=94.3
%S=92.2
CLOSE 2529.25
Mar 12
PRICE MO %F=91.3
%S=87.5
CLOSE 128.29
10 YEAR TREASURY
Mar 12
PRICE MO %F=71.6
%S=75.6
CLOSE 131-05
Mar 12
PRICE MO %F=92.2
%S=89.3
CLOSE 1.5891
Mar 12
PRICE MO %F=75.4
%S=76.8
CLOSE 1.3034
Mar 12
PRICE MO %F=86.1
%S=83.4
CLOSE 1.3248
May 12
PRICE MO %F=23.9
%S=31.9
CLOSE 2291.0
Mar 12
PRICE MO %F=74.2
%S=71.2
CLOSE 2.9275
Mar 12
PRICE MO %F=79.7
%S=79.2
CLOSE 6.62
Mar 12
PRICE MO %F=77.2
%S=63.2
CLOSE
52.17
CLOSE
Mar 12
PRICE MO %F=91.5
%S=90.9
CLOSE 0.7855
Mar 12
PRICE MO
%S=85.4
CLOSE 1.0963
78.67
MEXICAN PESO
SWISS FRANC
%F=87
EURODOLLARS
Jun 12
PRICE MO
%F=79
%S=84.3
CLOSE
Mar 12
PRICE MO %F=36.6
%S=50.1
CLOSE 195.85
Mar 12
PRICE MO %F=34.7
%S=33.6
CLOSE
Mar 12
PRICE MO %F=80.4
%S=80.2
CLOSE 325.40
Apr 12
PRICE MO
%F=95
%S=92.7
CLOSE 1654.80
Mar 12
PRICE MO %F=94.1
%S=91.4
CLOSE
Mar 12
PRICE MO %F=65.2
%S=76.2
CLOSE 123-20
All Issues
Tue Mon
10
5
7
4
1
1
2
0
99.54
ORANGE JUICE
COTTON 2
94.57
SOYBEAN MEAL
PLATINUM
OPEN INTEREST 41852
NYM
Mar 12
PRICE MO %F=84.4
%S=72.8
CLOSE 269.40
CANADIAN DOLLAR
%S=12.4
LUMBER
PRICE MO %F=10.5
SOYBEAN OIL
Mar 12
strongly a deal is near, and consistent with the bearish action in Treasuries a further indication that
the looming supply warrants
enough of a concession to offset the
pricing in and out of an immediate
Greek solution, said Ian Lyngen,
government bond strategist at CRT
Capital Group in Stamford, Conn.
Some analysts saw Treasuries
supported by the prospect Greece
could ditch the euro to help resolve
its problems.
In the long term, Greece might
have to leave the euro zone so it
could go back to the drachma and
start all over again. It doesnt have
fundamental factors that it could
grow itself out of its problems,
said Sharon Stark, chief fixed income strategist at Sterne Agee &
Leach in Birmingham, Ala.
The developments on the bailout
talks compounded selling tied to
this weeks coupon supply.
We do have some of the price
concession that is supply-related,
said Greg Faranello, a senior Treasuries trader at SG Americas Securities in New York.
The U.S. Treasury kicked off the
quarterly refunding with the sale of
three-year notes on Tuesday. The
auction will be followed by a $24
billion sale of 10-year debt on
Wednesday and a $16 billion offering of 30-year bonds on Thursday.
WHEAT
US DOLLAR INDEX
GAS BLEND
CLOSE 142-10
COCOA
%S=59.7
EURO
PRICE MO %F=53.8
JAPANESE YEN
Mar 12
BRITISH POUND
US TREASURY BONDS
B13
8945
Mar 12
PRICE MO %F=88.8
%S=86.9
CLOSE 1.0036
5 YEAR TREASURY
OPEN INTEREST 1471154
CBOT
Social Made
Simple.
Money Rates
Broker Call Loan Rate: .................2.00 Interest rate paid by dealers for certifi-
Treasury Bill:
Secondary .............................................1.25
Rate charged by Federal Reserve System
on loans to depository institutions
2012 Investors Business Daily, Inc. Investors Business Daily, IBD, and corresponding logos are registered trademarks owned by Investors Business Daily, Inc.
STOCK OPTIONS
P Strike
Last
Last
Last P Strike
Last
Last
Last P Strike
Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price
Feb
Mar
Feb
c115
c118
p125
p126
Mar
171 8 85
313 15 40
286 11 90
155 10 70
651 10 10
94 12 80
137 7 10
990 5 24
289 4
871 2 55
719 1 09
1.0k 0 48
265 0 34
.... ....
194 0 20
3 0 14
13 0 11
.... ....
Option Totals
Total
Call
Volume
Call
Open
Interest
Total
Put
Volume
348,074
2,628,890
1,247,560
395,520
2,020,695
6,640,739 124,663,338
243,325
1,891,518
1,161,425
279,980
997,249
4,573,497
Exchange
Boston
Chicago
ISEC
Nasdaq
Philadelphia
Totals
P Strike
Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Feb
c37
c38
c39
Feb
Exp. Strike
Last
Date Price Vol Price
AEP
39.88
cJan13 30 4.6k 9 93
Amgen
69.17
pJan13 55 1.0k 2 75
Apache
104.53
pJan13 95 1.0k 9 30
Apple
468.83
30.04
cJan13 35 1.7k 0 22
BioSante
0.86
cJan13 1 1.8k
Bk of Am
cJan13
pJan14
cJan13
pJan13
cJan14
cJan14
cJan13
0 61
0 15
7.85
7 50
7
5
7 50
10
15
10
Feb
Costco
Exp. Strike
Last
Date Price Vol Price
Exp. Strike
Last
Date Price Vol Price
22.18
3.5k 1 52 ChesEng
11
1.6k 1 52 cJan13 50 1.2k 0
20.20
1.0k 3 20 Cisco
50
35
3.0k 1 16 pJan13 12 1.0k 0 65
3.9k 1 30 cJan13 15 3.4k 5
2.3k 0 50 cJan13 20 2.2k 2 25
16.9k pJan14 15 1.0k 1 48
cJan13 25 4.5k 0 54
Dow Ch
27 1.0k 2 23
25 1.1k 3 30
51.92
35 1.0k 1 15
51.00
50 941 5 95
86.34
40
28.7k
Options
in Focus
22.39
21.48 FM C&G
Feb
P Strike
Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Mar
Feb
Exp. Strike
Last
Date Price Vol Price
cJan13
pJan13
cJan13
cJan13
pJan13
pJan13
pJan13
cJan13
cJan13
pJan13
10
12 50
17 50
15
17 50
12 50
10
20
22 50
15
Halbtn
1.7k
2.1k
2.2k
2.8k
37.00
13.51
pJan13 7 50 5.9k 0 39
cJan13 20 5.9k 0 60
193.35
cJan13 90 1.4k103 4
0
P Strike
Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Mar
Feb
0 36 7.3k 1 56 1 3 43
0 22 4.1k 1 88 1.0k 3 82
0 43 13k 2 14 2 4 19
1 51 6.3k 2 82 6 4 24
1 35 36k 2 56 44 4 54
0 55 3.9k 2 23 297 3 78
0 13 35k 1 20 48 2 28
0 06 29k 0 62 2 1 89
iShsChi25
Close 39.72 May
p38 1.3k 0 06 9.0k 0 79 10 1 60
c39 3.2k 1 11 87 1 84 5 2 70
iShSilver
Close 33.26 Apr
c30 5.0k 3 33 3 6 87 148 4 24
c33 7.9k 0 94 no tr 517 2 43
c34 6.6k 0 51 no tr 91 1 97
JnprNtw
Close 00.00 Apr
c23 5.7k 0 64 67 1 23 1.0k 1 69
c24 12k 0 26 514 0 81 40 1 26
c25 6.6k 0 09 1.8k 0 50 101 0 95
KindMorg
Close 31.84 Jun
p40
no tr no tr 6.0k 10 70
LockhdM
Close 86.63 Jun
c80
3 5 20 5 6 20 9.0k 7 40
LVSands
Close 51.06 Jun
p50 4.1k 0 66 976 1 86 80 4 05
50
21
c52 5.7k 0 586 1 56 146 3 70
LyonBasell
Close 44.87 Jun
50
c41
no tr 5.0k 4 25 no tr
c47
30 0 60 7.0k 1 38 no tr
McDnlds
Close 100.91 Jun
11
c105 8.7k 0 1.8k 0 36 1.0k 1 53
McMoRn
Close 13.58 May
c15 536 0 19 13k 0 84 222 1 39
MedcoHlt
Close 60.62 Apr
p45
10 0 15 no tr 6.5k 1 30
50
77
p57 8.3k 0 262 3 20 2.2k 4 20
MGIC Inv
Close 4.37 Jun
c4 50 1.5k 0 17 14k 0 42 14 0 98
c4
907 0 43 3.2k 0 67 no tr
MicronT
Close 00.00 Apr
c8 4.2k 0 20 600 0 41 166 0 62
Microsft
Close 30.35 Apr
p30 2.6k 0 27 24k 0 64 401 0 96
c30 4.9k 0 50 3.1k 0 79 620 1 15
c31 3.8k 0 10 12k 0 35 1.0k 0 67
c32 317 0 03 10k 0 13 1.7k 0 36
MKorsHld
Close 32.66 May
c33 15k 1 03 3 1 80 no tr
MktVGold
Close 55.88 Jun
c56 5.0k 1 11 2.3k 2 13 95 4 20
MorgStan
Close 20.26 Apr
c20 1.4k 0 51 1.2k 1 30 10k 1 77
c22 177 0 03 3.9k 0 51 560 0 89
MotMobil
Close 38.88 Apr
p36
94 0 10 5.3k 0 35 no tr
c38 122 1 15 12k 1 45 16 1 45
p38 5.8k 0 30 1.1k 0 50 2.0k 0 75
NetApp
Close 39.41 Jun
c37 10k 3 35 20 3 90 no tr
Netflix
Close 127.88 Jun
p120 3.8k 0 55 968 6 40 108 15 15
p125 7.6k 1 70 641 8 55 431 17 55
p130 5.2k 4 30 1.0k 11 20 202 20 25
c130 6.4k 2 07 2.1k 9 266 18
c135 6.1k 0 79 2.0k 7 01 109 16 40
NewflExp
Close 38.28 Jun
p40 1.5k 2 05 5.1k 2 70 17 4 20
NovaGold
Close 8.87 Jun
p8
no tr 226 0 35 3.3k 0 85
c9 4.5k 0 25 495 0 65 214 1 25
NPS Phm
Close 8.21 May
p4 3.2k 0 05 no tr 139 0 20
NRG Engy
Close 17.12 Jun
c17
70 0 35 3.2k 0 85 no tr
NuanceCm
Close 29.09 Apr
c34 3.6k 0 30 262 0 45 4 0 65
Nvidia
Close 15.74 Apr
c16 3.9k 0 46 1.6k 0 72 no tr
OCZ Tech
Close 9.41 Jun
c10 314 0 20 2.5k 0 65 4.1k 1 20
Olin
Close 22.77 May
c20 11k 2 80 no tr 20 3
Oncothyreon
Close 8.41 May
c10 170 0 55 4.8k 2 11 5.5k 2 60
c12 600 0 40 85 1 70 4.6k 2 40
c14 5.9k 0 20 24 1 30 10 2
c15 1.5k 0 27 4.6k 1 20 64 1 65
p80
p81
p82
c82
p83
c83
c86
c87
18k
6.3k
5.2k
4.2k
13k
7.7k
1.3k
548
Exp. Strike
Last
Date Price Vol Price
3 40 cJan13
1 51 cJan13
0
0 29
0 76 In Pap
19.18 cJan13
1.2k 1 44 Intel
1.1k 0 42 pJan13
1.8k 0 20 iShBrazil
1.1k 1 21 pJan13
1.2k 0 46 pJan13
1.9k 0 78 cJan13
26.22 cJan13
2.1k 2 88 pJan13
cJan13 35 3.0k 6 20
pJan13 35 3.0k 4 60
12.88 I B M
1.2k 1 78
1.5k 0 61
investors.com/stockresearch/optionscenter
Gen El
45.75 Huntsman
1.6k 6 30
1.6k 4 40
Last
Last
Last
P Strike
C Price Vol. Price Vol. Price Vol. Price
65.0k GenMotors
pJan13 25
35 1.1k 51 40 GoldFLtd
16.58
45
91.0k cJan13 22 971 0 52
cJan13 30 904 2 01
1300
1300
1250
1300
1300
1175
1340
1340
1250
1200
1275
1300
1345
1280
1350
1170
1150
1345
1350
1325
Mar
Feb
Mar
Mar
Feb
Mar
Mar
Mar
Feb
Feb
Apr
Apr
Mar
Mar
Feb
Apr
Feb
Mar
Mar
Mar
Put
Put
Put
Call
Call
Put
Call
Put
Put
Put
Put
Put
Call
Put
Call
Put
Put
Put
Put
Put
Index
Price
Optn
Price
Optn
Chg.
Vol
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
1347.05
13.50
2.29
6.10
57.50
47.80
2.20
28.00
25.00
0.65
0.35
19.60
24.60
27.00
10.00
10.00
7.50
0.15
27.00
28.50
20.40
0.90
1.11
0.65
+ 3.00
+ 3.12
0.35
+ 2.00
2.00
0.20
0.05
1.80
2.40
+ 3.20
1.11
+ 0.90
0.50
0.10
3.20
3.40
0.85
24822
19581
17016
13884
10883
9864
8570
8185
7891
7521
6751
6645
5945
5922
5839
5767
5634
5632
5423
4973
50
pJan13 44
18.49 cJan13 50
cJan13 30 1.9k 0 21 FordMot
cJan13 25 2.0k 0 76 cJan13 12 50
EMC
26.15 pJan13 10
pJan14 20 1.0k 2
EleArt
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500
SPX500
SPX500 PM
SPX500 PM
SPX500 PM
19.93 Gen El
20 1.0k 2 49
33.86 Finisar
pJan13 30 1.0k 3 05
DukeEngy
Mar
BariPSP500
Exp. Strike
Last
Date Price Vol Price
LEAPS
P Strike
Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
c50
Stock
Options Leaders
20 Most Active Index Options
c1450
c1550
Mar
12k 0 76 1.0k 1 52 32 2 31
Close 23.95 Jun
p20
49 0 02 3.9k 0 39 47 1 73
p21 961 0 04 5.3k 0 68 no tr
p23 3.4k 0 48 658 1 60 no tr
p24 24k 1 05 1.4k 2 16 11 3 97
c24 3.7k 0 51 3.9k 2 01 134 3 75
c25 3.4k 0 60 4.0k 1 65 138 3 40
Bk of Am
Close 7.85 May
p6
164 0 01 4.6k 0 05 2.3k 0 18
c7
15k 0 89 4.2k 1 02 1.7k 1 24
p7
54k 0 06 50k 0 17 3.4k 0 40
p8
31k 0 34 5.0k 0 56 734 0 81
c8
37k 0 08 16k 0 39 3.2k 0 65
c9 5.6k 0 02 65k 0 12 1.8k 0 31
Boeing
Close 75.20 May
c50 15k 25 30 no tr 6.2k 25
c52 50 4.2k 22 50 no tr no tr
50
50
c57 3.5k 17 no tr 2.7k 17 75
c60 6.3k 15 no tr
1 15 10
c62 50 13k 12 75 no tr no tr
c65 29k 10 30 2 10 26 10 85
50
80
50
c67 18k 7 64 7 144 8 35
c70 50k 5 30 36 5 45 66 6 70
BostSc
Close 5.95 May
c6 7.7k 0 14 17 0 30 26 0 44
BP PLC
Close 46.60 Apr
c47 3.7k 0 28 1.0k 1 17 306 1 70
Caterp
Close 113.81 May
p110 3.3k 0 59 2.1k 2 20 42 5 09
c115 4.3k 0 54 1.6k 3 20 200 5 85
CBS B
Close 29.90 Jun
c30
84 0 63 6.0k 1 20 20 2 05
CF Inds
Close 188.50 May
c190 3.2k 5 70 3.9k 10 60 37 16
ChesEng
Close 22.18 Apr
p20 315 0 11 774 0 48 5.1k 0 94
c23 4.9k 0 35 420 0 85 180 1 26
Cisco
Close 20.20 Apr
p18 6.8k 0 10 2.0k 0 18 1.2k 0 31
p19 5.5k 0 15 2.9k 0 37 1.0k 0 54
c20 18k 0 75 4.9k 0 94 7.6k 1 10
p20 7.3k 0 49 1.5k 0 73 2.3k 0 92
c21 20k 0 32 6.8k 0 47 2.9k 0 61
c22 29k 0 11 3.9k 0 22 3.9k 0 30
Citigrp
Close 33.07 Jun
c32 5.1k 1 24 634 2 34 47 3 70
p32 4.2k 0 11 3.8k 1 19 34 2 50
p33 5.3k 0 39 650 1 61 165 2 96
c34 5.3k 0 17 1.1k 1 25 3.2k 2 59
c35 1.3k 0 05 5.7k 0 89 83 2 14
CMS En
Close 21.91 Jun
c20
no tr 3.4k 2 no tr
CocaCoEnt
Close 27.24 May
c28 121 0 35 10k 0 60 418 1 04
CocaCola
Close 68.55 May
p67 50 4.8k 0 19 888 0 74 542 1 63
c70 5.4k 0 11 2.7k 0 41 2.4k 1 05
c72 50 41 0 03 295 0 09 4.0k 0 39
Coinstar
Close 57.53 Apr
c52 50 9.0k 5 40 357 6 40 218 8
c57 50 3.2k 2 306 3 20 109 4 50
c60 9.2k 1 2.3k 2 20 456 3 20
Mar
P Strike
Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Mar
Feb
51 22 22 58 32 70
191 26 88 59 37 85
402 24 55 .... ....
313 23 65 .... ....
411 21 13 72 31 07
346 25 95 25 36 70
96 19 40 .... ....
374 16 60 3 26 30
28 13 90 .... ....
113 11 82 4 21 19
122 8 50 3 16
180 5 73 .... ....
324 3 80 1 9 70
119 3 10 .... ....
546 2 55 .... ....
430 1 60 12 5 44
232 0 99 92 4 10
46 0 68 139 2 99
SP100
Close 608.92 Apr
p510 440 0 05 .... .... .... ....
p535
.... .... 200 1 15 .... ....
p550
41 0 15 196 1 55 .... ....
p555 484 0 15 11 1 83 .... ....
p570 149 0 30 16 3 .... ....
p580 111 0 50 246 4 21 51 10
c590 346 20 70 .... .... .... ....
p595 401 1 70 25 7 90 .... ....
c600 295 11 20 136 16 80 6 21 50
p600 588 0 85 22 9 20 2 15 08
p605 689 1 70 39 11 50 .... ....
c605 1.0k 5 70 38 13 40 .... ....
p610 576 3 80 22 13 .... ....
c610 946 2 60 93 10 50 .... ....
c615 648 0 62 9 7 80 .... ....
c620 384 1 15 11 5 50 .... ....
c625 141 0 50 226 3 80 .... ....
c630 130 0 30 10 2 70 .... ....
c660
46 0 05 116 0 28 200 0 95
SP100Eur
Close 608.92 Apr
c590 150 19 .... .... .... ....
c590 150 19 .... .... .... ....
c600
20 8 70 223 14 20 223 19 35
c600
20 8 70 223 14 20 223 19 35
p610 120 6 40 .... .... .... ....
c610 120 4 40 .... .... .... ....
p610 120 6 40 .... .... .... ....
c610 120 4 40 .... .... .... ....
c625 100 0 40 .... .... .... ....
SPX500
Close 1347.05 Apr
p1025 175 0 05 2.0k 0 45 .... ....
p1050 1.6k 0 05 135 0 55 .... ....
p1060 170 0 05 .... .... .... ....
05
p1070 1.7k 0 .... .... .... ....
p1125 1.3k 0 10 1.3k 1 20 1.6k 4
p1150 5.6k 0 15 3.4k 1 60 2.0k 6
p1170 .... .... 125 2 05 5.7k 7 50
p1195 553 0 35 10 3 15 .... ....
p1205 1.7k 0 50 256 3 45 .... ....
p1235 145 0 10 15 4 40 .... ....
p1285 494 1 49 2 12 30 .... ....
c1435 .... .... 199 1 45 .... ....
p820
c820
c825
p825
c830
p830
c835
c840
c845
c850
c860
c870
c880
c885
c890
c900
c910
c920
INVESTORS.COM
26.64 JPMorgCh
20 1.6k 0 77
p45
c55
Exp. Strike
Last
Date Price Vol Price
39.72
1.0k
1.4k
3.0k
1.0k
5 30
1 18
2 82
4
37.87
Exp. Strike
Last
Date Price Vol Price
cJan13
cJan13
pJan14
cJan13
pJan13
pJan13
30
40
30
32 50
25
30
Mar
1.6k
2.3k
6.1k
1.3k
1.8k
8.8k
Anadrk
SPDR
SP Inds
SPDR
SPDR
Boeing
SPDR
IBM
SPDR
SPDR
iShEmMkt
Boeing
IBM
SPDR
Microsft
SPDR
ExxonMob
Apple
iShRs2000
Cisco
90
125
35
120
135
70
135
185
130
130
45
65
180
135
30
140
80
470
80
20
Mar
Mar
Feb
Mar
Feb
Feb
Feb
Feb
Mar
Feb
Feb
Feb
Feb
Mar
Mar
Mar
Feb
Feb
Feb
Feb
Call
Put
Put
Put
Call
Call
Put
Call
Put
Put
Call
Call
Call
Call
Put
Call
Call
Call
Put
Call
Stock
Price
Optn
Price
Optn
Chg.
Vol
87.21
134.79
37.13
134.79
134.79
75.20
134.79
193.35
134.79
134.79
43.60
75.20
193.35
134.79
30.35
134.79
86.34
468.83
82.63
20.20
2.40
0.64
0.05
0.33
0.67
5.30
0.76
8.52
1.36
0.23
0.19
10.30
13.45
2.55
0.64
0.63
6.35
2.42
0.36
0.75
+ 1.48
0.05
0.02
0.02
+ 0.16
+ 0.05
0.42
+ 0.85
0.14
0.10
0.01
1.25
+ 0.80
+ 0.26
0.10
+ 0.09
+ 0.80
+ 1.11
0.14
0.01
75809
69015
68199
55795
53477
50157
46130
46091
45481
35948
29130
29049
26510
25766
24658
24417
24307
23652
18865
18144
Indexes
Total
Call
Index
Total
Put
Vol.
Vol.
SPX500 PM
SPX500
Rus2000
Nasd100
SP100
DJ Inds
SP100Eur
91,191
4,022
11,500
8,780
5,321
628
1,982
Total
Call
Index
SPX500 q
OilSvc
GS Idx
Bank Idx
Oil Svc q
SemiconIdx
Call
Open
Interest
Put
Open
Interest
27
20
5
10
20
15
1,524
5
21
0
60
10
5,314
1,550
141
289
80
41
7,178
19
141
0
60
2
Last
Last
Last
P Strike
C Price Vol. Price Vol. Price Vol. Price
Mar
Exp. Strike
Last
Date Price Vol Price
Put
Open
Interest
Vol.
P Strike
Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Feb
Call
Open
Interest
Feb
p11
c11
Exp. Strike
Last
Date Price Vol Price
2 49 RadioShk
7.27 SPDR Home
0 18 pJan14 5 2.5k 1 10 pJan13 20
7.42 cJan13 20
4 35 SandRdge
1 45 cJan13 10 941 0 87 SprintNex
1 07 cJan13 7 50 8.7k 1 72 cJan13 2 50
2 82 pJan13 7 50 8.5k 1 72 cJan13 5
4.92 pJan13 2
20.26 Sequenom
1.3k 3 54 cJan13 7 50 1.4k 0 60 StarwdHt
2.12 pJan13 35
1.3k 3 25 SiriusXM 50
cJan13
2
2.4k
0 20 cJan13 50
3.7k 1 50
50
41
127.88 cJan14 2 1.0k 0 40 cJan13 55
pJan13 33
1.9k 13 cJan13 2 2.2k 0
Fncl
14.66 cJan13 70
924 15 10 SPpJan13
12 4.0k 0 60
3 20
32.02 cJan13 14 3.8k 1 70 pJan13 45
3.1k 2 17 pJan13 14 5.9k 1 23
3 20
21.05 pJan14 16 1.3k 3 10 pJan13 30
2.5k 2 79 SP Inds
37.13 StlDynam
5.0k 0 77 pJan13 33 2.0k 1 97 pJan13 15
77.60 SP Tech
27.80 pJan13 12 50
1.0k 18 25 pJan14 30 1.0k 4 75 Sunoco
60.43 SPDR
134.79 pJan13 40
1.0k 7 20 pJan13 100 1.3k 2 66 cJan13 40
21.89 cJan13 145 1.6k 4 23 Teva
1.0k 2 12 cJan14 200 2.2k 0 18 cJan13 47 50
Mar
Exp. Strike
Last
Date Price Vol Price
20.16 US NtGs
2.1k 2 32
2.0k 2 35
2.45
5.28
pJan13 4 6.5k 0 39
cJan13 8 2.5k 0 27
cJan13 7 2.4k 0 41
1.4k 0 55 US OilFd
37.95
1.0k 0 12 cJan13 40 3.6k 3 75
3.4k 0 29 pJan13 36 3.5k 3 93
56.25 VeriFone
46.50
Yahoo
15.83
cJan13
pJan13
0 88
cJan13
0 58
pJan13
pJan13
17 50 3.7k 1 24
12 50 16.3k
44.81 Yamana
16.83
16.11
2.5k 1 99
2.5k 1 08
40.60
1.0k 4 50
1.0k 4 25
1.2k 2 72
20
18.6k
17 50 2.3k 2 90
15 1.0k 1 63
cJan13 20 3.2k 1 31
Vol% Vol
EXTRA
52-wk
Vol% Vol
52-wk
Vol% Vol
D1
52-wk
Vol% Vol
A
64 51 40 B A24.2 AAON 1.1 AAON 20.96 .47 30 48 27
53 57 34 C A31.7 AAR
1.3 AIR 22.58 .08 58 113 12o
65 72 38 B B27.6 ABB
5.3 ABB 21.53 .13 33 1.7m 16
55 62 49 C B27.1 ABMInd 2.5 ABM 22.78 .28 68 135 16
81 75 97 .. A+NH AccoBrds
ABD 11.16 +.07 29 292 18
74 52 70 B B+ NH ACELtd 2.5 r ACE 74.20 +1.22 11 1.8m 10o
96 99 83 B B+ 37.9 ACIWwde ACIW 35.64 +.08 +108 477 25
23 51 26 C E 16.5 ACNBCo 5.4 ACNB 14.04 +.04 84 0.6 9k
64 23 98 C B24.9 ADAES
ADES 21.16 +.08 42 45 ..
91 40 93 B A33.5 AEPIndustr AEPI 33.25 .10 18 19 15
77 88 66 B B+ 13.5 AES
AES 12.88 +.10 34 3.4m 12
67 66 83 .. B+ 17.6 AFCEntps
AFCE 17.43 +.37 +24 146 18o
75 88 46 A B 59.5 AFLAC
2.7 AFL 49.28 .32 23 3.1m 7o
86 91 72 C B59.8 AGCO
AGCO 52.44 1.29 +54 2.5m 11o
.. .. 31 .. B 10.3 AGICC&IF 11 NCZ 8.67 +.08 +26 233 ..k
.. .. 41 .. B+ 11.2 AGICC& 11 NCV 9.63 +.16 19 171 ..k
.. .. 48 .. A19.9 AGICEqt 6.3 NIE 17.79 +.08 39 50 ..k
.. .. 29 .. D 17.5 AGICGbl 8.4 NGZ 14.24 +.10 3 35 ..k
.. .. 20 .. C+ 14.8 AGICIntl 14 NAI 10.89 +.05 +5 51 ..k
43 52 53 C B+ 43.7 AGLRes 4.3 GAS 41.65 +.40 56 534 14
18 2 46 .. C+ 21.2 AGMortg 14 MITT 19.10 +.05 20 149 30
12 10 34 E B+ 8.7 AHBelon 4.1 AHC 5.86 .11 10 47 ..k
12 59 12 E D 17.9 AKSteel 2.3 AKS 8.78 .15 9 7.6m 54o
41 30 53 E B19.6 AMAGPhrm AMAG 16.90 .35 71 42 ..
48 65 21 C A9.3 AMNHlt
AHS 5.46 .09 56 79 38
27 6 78 C B+ 22.5 AOLn
r AOL 17.80 .01 +12 1.7m 21o
17 47 8 D B 8.0 APITech
ATNY 3.71 .02 85 6 ..
50 11 90 E A 3.7 ArcWirelsn ARCW 3.51 ... 89 0.2 ..
73 90 25 A D+32.2 ArmHld .5 ARMH 26.91 +.02 +30 4.1m 46o
44 60 46 E C+ 12.0 ASBBancorp ASBB 11.63 ... 53 4 52
95 79 74 A B+ 45.4 ASMIntl 1.3 ASMI 36.20 +.77 1 37 7
70 25 74 B B45.9 ASML 1.1 ASML 45.13 +.19 22 1.8m 9o
30 40 47 C D+31.9 AT&T
5.9
T 30.04 +.07 11 24m 13o
8 2 8 E B0.6 ATCVenture ATC .23 .06 +207 31 ..k
85 49 90 C A25.1 ATMI
ATMI 23.80 .46 +13 179 21o
15 47 3 D C 21.4 ATPO&G
ATPG 6.89 +.08 +7 1.8m ..o
13 21 22 D B4.8 ATSCorp
ATSC 3.25 ... 89 0.4 14k
13 18 31 E A10.2 AUOpt 1.6 AUO 5.67 .03 23 1.3m ..
26 77 1 .. .. 14.2 AVGTech
AVG 13.01 .02 90 334 6k
32 30 21 D A 2.2 AVIBiophrm AVII 1.11 +.01 +93 1.5m ..
45 40 31 B B16.6 AVX
2.2 AVX 13.60 +.12 33 136 9o
49 58 12 A B 12.2 AXT
AXTI 5.37 .14 59 97 7
87 58 86 A A53.3 AZZ
1.9 r AZZ 51.48 +.11 +4 74 16o
10 5 3 D B+ 10.1 A123Sys
AONE 2.29 .23 +110 5.5m ..
94 87 87 B C+ 29.3 Aarons .2 r AAN 28.73 +.28 1 498 16
23 20 9 D B3.5 Aastrom
ASTM 1.98 ... 40 132 ..
65 36 69 C B 31.7 Abaxis
r ABAX 28.86 +.06 38 63 54o
70 86 69 A C 56.8 AbbotLa 3.4 ABT 55.71 +.32 19 5.9m 11o
23 43 8 B D 78.3 AberFitc 1.6 ANF 44.72 +.37 +73 5.5m 17
.. .. 63 .. B7.8 AberdnA 5.5 FAX 7.60 .04 32 431 ..k
.. .. 32 .. B12.9 AberdnA 10 IAF 10.95 .04 34 54 ..k
.. .. 60 .. B21.3 AbdnChi 11 CH 19.10 +.70 +13 71 ..
.. .. 60 .. A19.6 AberdeenE .2 ETF 19.34 +.08 62 4 ..k
.. .. 60 .. B14.9 AberdnG 5.9 FCO 14.12 .07 +13 26 ..k
.. .. 48 .. B 14.5 AbdnIndo .2 IF 13.02 .08 15 23 ..
.. .. 18 .. C+ 18.2 AbdnIsr 2.2 ISL 13.66 +.11 46 7 ..
.. .. 47 .. B 40.0 AbdnLatA 3.3 LAQ 36.00 +.10 63 5 ..
93 82 97 D A NH Abiomed
ABMD 22.70 .05 +545 2.3m 99o
43 82 13 B D+30.5 Abitibibowtr ABH 15.94 +.02 38 256 ..o
80 58 75 B A+78.1 AboveNet r ABVT 69.32 +1.58 +22 175 29
32 51 30 .. B 6.2 Abraxas
AXAS 3.99 ... 22 918 99o
57 26 90 B B 47.2 AcaciaTc
ACTG 42.82 .35 69 125 44
86 47 96 A A NH AcadiaHlthcr ACHC 12.81 +.04 52 54 ..k
79 31 89 B A 3.3 AcadiaPhm ACAD 1.78 .05 +13 335 4o
51 30 72 B B22.2 AcadiaR 3.3 AKR 21.92 .19 61 105 37
3 18 3 D C+ 7.8 Accelr8
AXK 1.44 .03 +4 44 ..
67 76 53 A B+ 8.9 Accelrys
ACCL 7.64 .13 46 70 22k
75 91 47 A C+ 63.7 Accntur 2.3 r ACN.57.96 +.30 35 2.9m 16o
92 93 93 C B+ 10.0 AccessN 2.0 ANCX 9.95 ... 39 3 9
87 99 37 A B 32.8 AccretvHn
AH 25.38 .58 3 332 70
52 1 73 D A 11.2 Accuray
ARAY 6.19 .06 +5 523 ..
13 16 18 D B 16.0 Accuride
ACW 8.09 +.16 +12 417 ..
.. .. 32 .. D+23.6 AccGlbLg/Sh AGLS 20.94 .13 96 0.5 ..
.. .. 56 .. .. 26.5 AccvstGlOpp ACCU 25.95 +.17 +31 16 99
34 3 55 .. B 5.1 AcelrxPharm ACRX 3.39 +.14 20 7 ..
67 43 72 C A9.1 Aceto
2.6 ACET 7.60 +.03 56 40 15k
64 18 99 D B 13.0 Achillion
ACHN 10.38 1.19 +183 4.5m ..
46 66 6 A A84.5 AcmePckt APKT 34.97 +.68 +4 3.6m 33o
68 68 52 C B+ 11.5 Acme Un 2.8 ACU 9.95 +.15 63 2 11k
92 82 73 C B+ 33.5 AcordaTh ACOR 26.44 .81 42 272 19
62 32 98 E B 7.3 AcornEn 2.0 ACFN 7.11 +.17 31 32 47o
16 26 21 D D+5.9 AcornIntn
ATV 4.30 ... 65 6 ..
28 37 13 C D2.6 ActionSm ACTS 1.79 .02 20 26 35
16 19 9 D A3.0 ActiPwr
ACPW 1.00 +.06 +62 1.3m ..k
35 73 40 B D14.4 Activsn 1.3 ATVI 12.44 +.12 34 5.7m 14
95 75 79 A A 30.4 Actuant .1 r ATU 27.57 +.18 +55 1.2m 15o
80 74 44 B B+ 6.8 Actuate
BIRT 6.12 .06 +223 743 12o
92 68 90 B B 61.5 Acuity
.9 r AYI 59.99 +.59 42 203 23o
31 45 19 D D 6.8 AcuraPhn ACUR 3.31 .10 51 34 18
40 65 37 D B+ 18.1 Acxiom
r ACXM 13.56 .12 30 268 19o
.. .. 56 .. B+ 11.1 AdamsEx 1.1 r ADX 10.73 +.04 56 79 ..
73 9 94 C A8.0 AdamsGlfn ADGF 8.00 +.03 82 2 11
97 82 98 B A 39.5 AdamsRs 1.5 AE 38.90 +.56 +6 10 7
56 32 55 D A6.4 AdcareHlt
ADK 4.86 +.01 +85 44 ..
13 62 14 D D6.4 AddusHC
ADUS 3.66 +.08 70 4 7k
8 17 23 D D+3.2 ADDvantg
AEY 2.22 +.01 70 5 8
37 82 26 D B13.9 Adecoagro AGRO 9.37 +.30 +1 177 9o
78 9 99 D A+NH AdeonaPh
AEN 2.41 .06 45 309 ..
24 40 13 E C+ 4.8 AdeptTch ADEP 2.71 +.11 74 5 ..
37 20 57 B C+ 84.5 AdmFPrvd 7.2 PVD 72.41 +.47 62 5 10k
85 74 60 A B+ 36.0 AdobeSys ADBE 32.28 +.43 30 3.4m 13o
73 78 47 A B 47.7 Adtran 1.0 r ADTN 37.11 +.38 32 676 16o
34 21 41 B C+ 5.9 AdvSemi 1.2 ASX 4.97 +.11 +38 1.9m 12k
69 85 80 C B9.4 7AdvAmer3.0 AEA 8.23 .13 59 222 8
97 96 90 B B+ 77.6 AdvAuto .3 r AAP.77.23 +.39 +39 1.0m 16
27 3 31 B C+ 17.0 AdvEngy
r AEIS 10.64 .12 33 274 11o
64 45 56 B A9.6 AdvaMcrDv AMD 7.13 +.21 +30 19m 6o
24 22 11 C B2.7 AdvPhotonxA API .85 +.01 +77 101 42k
4 1 4 E C 9.3 AdvOil&Gs AAV 3.78 .14 34 319 ..o
30 18 15 C B+ 21.4 Advantst .7 ATE 12.20 +.72 25 6 ..
.. .. 36 .. B+ 20.5 AdvClCv 6.7 AVK 16.60 +.01 63 40 ..k
81 84 53 A B31.6 AdvntSftw r ADVS 27.70 +.48 5 149 32o
.. .. 27 .. B 12.3 AdvClEn 8.4 LCM 9.97 +.04 12 57 ..k
.. .. 20 .. B 10.4 AdvGlbC 8.1 AGC 6.88 +.06 5 143 ..k
14 18 2 E B4.2 Adventrx
ANX .72 +.02 +323 3.3m ..o
99 86 91 A C 80.77AdvsrBrd ABCO 73.05 .93 +40 144 36o
.. .. 16 .. E 30.8 AdvsrshAtBr HDGE 20.93 .04 16 176 ..o
.. .. 65 .. B 26.8 AdvMeidTct MATH 26.70 +.06 +105 4 ..
49 42 47 C C+ 7.6 Advocat 3.7 AVCA 5.92 ... +106 14 8k
55 82 31 C C 29.9 AecomTecn r ACM 22.39 .15 +27 967 9o
B
83 96 92 B D+24.67BGFdsn 4.1 r BGS 22.50
84 73 85 D B+ NH BB&T
2.2 BBT 29.52
89 82 89 E A11.0 BBCNBancrp BBCN 10.63
19 52 9 B B 12.1 BBVABn 28 BFR 6.08
42 30 29 B A12.0 BCBBcp 4.8 BCBP 10.10
50 81 59 B E 42.5 BCE
5.3 BCE 40.80
1 12 2 C D35.8 012Smilen BCOM 12.08
96 91 89 B A NH BEAerosp BEAV.45.90
74 91 17 A B+ 10.1 BGCPtrs 10 BGCP 6.51
36 7 80 .. B+ 10.4 BGMedicine BGMD 7.33
70 93 28 A A104 BHPBilLt 2.5 BHP 81.77
71 93 33 A B+ 87.0 BHPBlplc 2.9 BBL 69.24
90 90 84 C B 56.6 BJSRest
BJRI 52.95
46 87 19 A B56.6 BMCSftwr BMC 38.11
56 82 33 D B8.6 BNCB 2.7 BNCN 7.50
93 94 73 A A17.5 BOFIHldg
BOFI 16.85
.22
+.70
+.12
.22
.01
+.06
.62
+.07
.08
+.50
+.01
.20
+.07
+.10
...
.08
38 231 21
+72 9.5m 15o
+11 601 16k
29 99 4k
93 0.8 11
32 456 13
+81 3 ..
+22 1.0m 20o
32 559 8
4 16 ..
10 2.7m 10
+15 1.5m 8
9 276 52
15 1.9m 11o
28 3 14
4 47 8
D2
INVESTORS.COM
Vol% Vol
52-wk
Vol% Vol
52-wk
Vol% Vol
D3
52-wk
Vol% Vol
53 58 43 C B+ 87.7 BerkHB
r BRKB 79.88 +.03 53 2.2m 17k
84 76 77 C A24.5 BerkHll 2.9 BHLB 23.43 .06 46 34 15
60 41 56 B B61.2 BerryPe
.7 BRY 48.05 +1.37 +187 2.0m 31
15 37 19 C D+35.5 BestBuy 2.5 r BBY 25.38 +.71 +12 7.7m 7o
1 1 8 E B 2.5 Bidzcomn
BIDZ .54 +.02 +60 42 ..
18 21 22 D C 14.6 Big5Spt 3.5 BGFV 8.60 +.04 49 59 10
84 63 82 C A44.4 BigLots
BIG 43.91 +.43 53 591 15
52 30 60 C A464 BiglariHld
BH 408.6 +.34 63 2 16
47 64 32 B D+126 BioRadA
BIO 104.5 .45 72 21 15
59 64 35 B B 126 BioRadB
BIOB 104.2 +.07 75 0.1 15k
81 94 43 A A 26.0 BioRefLabs r BRLI 19.98 .36 38 219 17
6 8 13 D C 3.0 BioanlySys BASI 1.31 ... 77 4 10
80 87 77 C A 5.6 BioClinica
BIOC 5.19 +.02 68 5 16k
57 4 89 E A+4.5 Biocryst
BCRX 3.87 .06 25 177 ..
23 65 3 .. D2.6 Biodeln
BIOD .61 +.01 41 104 ..
63 26 93 D B4.1 BioDlvry
BDSI 2.13 +.07 33 248 ..o
72 67 88 D A1.2 Biofueln
BIOF .64 .01 60 544 ..
98 88 94 A A 123 BiognIdec r BIIB.121.6 .53 25 1.2m 20o
34 35 30 D B6.7 BiolaseTech BLTI 3.33 +.06 64 83 84o
44 21 46 D B+ 6.9 Biolinerx
BLRX 4.19 .25 +8 489 ..k
67 1 96 D B 38.7 Biomarin BMRN 38.34 +.07 +1 947 ..
44 12 58 C B+ 21.0 BioMdRl 4.1 BMR 19.30 .01 17 1.3m 99
10 32 2 E D14.5 BioMimet BMTI 2.24 +.19 +999 4.6m ..o
15 42 1 D E 1.0 Bionovon
BNVI .13 +.01 3 1.0m ..
23 33 1 E B+ 4.0 BioSante
BPAX .86 .19 +354 30m ..o
62 76 83 D C 7.9 BioScrip
BIOS 6.67 +.41 +34 414 99o
86 82 63 D B+ 27.0 BioSpecif r BSTC 20.44 .45 +259 45 46
64 84 7 A B+ 3.2 BiostarPh BSPM .86 .02 +35 88 1
47 16 60 E B8.2 BioTimen
BTX 5.74 .08 45 128 ..o
12 41 16 E C 1.7 BirksMyr
BMJ 1.10 +.03 71 0.9 ..k
21 74 6 D B 12.7 BitautoHldgs BITA 4.84 +.12 +89 70 ..k
24 3 35 D C+ 7.1 Bitstream
BITS 5.59 +.04 45 8 ..
43 56 35 D C+ 40.6 BlackBox 1.0 BBOX 29.38 .14 26 50 9
85 81 47 B B 9.3 BlackDiamnd BDE 8.18 .01 +4 57 15
53 42 71 D A35.5 BlackHl 4.2 BKH 35.29 +.15 30 197 21o
97 84 83 A A32.77BlkBaud1.5 BLKB 32.41 +.11 39 113 30
.. .. 84 .. D 22.0 BlkrckBl 7.1 BBN 21.84 +.05 4 253 ..k
.. .. 61 .. A NH BlkCrAl 6.8 BPP 11.24 +.09 +14 88 ..k
.. .. 84 .. B 15.5 BlacrkC 5.8 BFZ 15.41 +.02 +18 73 ..k
.. .. 51 .. B16.9 BlrkCA2 5.2 BJZ 16.45 ... +78 11 ..
.. .. 67 .. B14.0 BlkCore 5.8 BHK 13.88 +.04 23 59 ..k
.. .. 64 .. B7.7 BlkCpHY 8.0 CYE 7.61 +.04 +14 113 ..k
.. .. 67 .. BNH BlkCpHY 8.1 HYV 12.74 +.22 7 113 ..k
.. .. 64 .. BNH BlkCpHY 8.0 HYT 12.50 +.27 +131 292 ..k
.. .. 70 .. D7.8 BlkCorp 7.9 COY 7.75 +.16 +56 138 ..k
.. .. 64 .. ANH BlkCrAl 6.9 PSY 10.60 +.07 24 121 ..k
.. .. 65 .. A NH BlkCrAl
7.2 BTZ 13.13 +.12 +148 389 ..k
.. .. 67 .. A+10.1 BlkCrAl 7.1 PSW 9.94 .02 +142 80 ..k
.. .. 41 .. B4.4 BlkDebt 7.9 DSU 4.03 ... +3 381 ..k
.. .. 36 .. C+ 15.8 BlkDefO 6.0 BHL 13.19 +.04 +34 33 ..k
.. .. 38 .. A 12.0 BlkDivI 6.9 DVF 10.13 +.10 +132 118 ..k
.. .. 31 .. B12.7 BlkrkEc 10 BQR 9.32 +.06 29 48 ..k
.. .. 33 .. B 32.2 BlkEngy 6.0 BGR 26.97 +.03 7 80 ..k
.. .. 38 .. A15.7 BlkEnhC
10 CII 13.44 +.07 25 120 ..k
.. .. 36 .. A9.0 BREnhEq 8.9 BDJ 7.64 +.04 +2 280 ..k
.. .. 38 .. D15.8 BlEnhGv 5.5 EGF 15.28 .04 +12 31 ..
.. .. 41 .. A10.7 BREqDi 6.7 BDV 9.72 +.06 16 148 ..k
.. .. 67 .. BNH BlkFL20 4.4 BFO 15.40 .05 23 6 ..k
.. .. 36 .. B 14.8 BlFltRt 6.7 FRB 12.98 +.04 +2 54 ..k
.. .. 33 .. B16.4 BlkFloa 6.8 BGT 13.73 +.04 31 70 ..k
.. .. 36 .. D+16.5 BlkFltR 6.5 FRA 14.07 +.06 +5 103 ..k
.. .. 25 .. A19.5 BlkGlob 14 BOE 15.72 +.12 +3 313 ..k
.. .. 48 .. C 30.0 BlkrkHl 5.7 BME 26.92 +.37 31 13 ..k
.. .. 60 .. B2.3 BlkrkHi 7.6 HIS 2.23 .05 +50 320 ..k
.. .. 60 .. B+ NH Blacrck
7.3 BHY 7.09 .03 +151 37 ..k
64 54 67 B B+ 209 Blackrck 2.9 BLK 189.5 .71 40 415 15o
.. .. 66 .. B10.6 BlkRkIn 5.9 BNA 10.60 +.09 13 58 ..k
.. .. 56 .. C+ 7.5 BlkrckI 6.5 BKT 7.43 +.04 47 98 ..k
.. .. 34 .. B 10.3 BlkIntG 16 BGY 8.33 +.10 +3 627 ..k
.. .. 89 .. BNH BlkIQMu 5.9 RFA 14.35 +.25 +26 4 ..k
.. .. 87 .. A+16.7 BlacIvQ 6.1 BKN 16.47 +.17 +19 35 ..k
49 43 51 B B 13.0 BlkRKel 10 BKCC 9.63 +.14 16 379 11o
.. .. 88 .. B+ 12.9 BlkLTMu 6.1 BTA 12.63 .01 +14 58 ..k
.. .. 47 .. B18.4 BlkLtdDu 7.4 BLW 16.95 +.06 21 99 ..k
.. .. 79 .. A17.6 BlkMDMu 5.5 BZM 17.18 .17 77 0.7 ..k
.. .. 86 .. C 16.1 BRMuInc 5.6 BAF 16.01 +.07 52 13 ..k
.. .. 81 .. B15.8 BRMuInc 5.9 BYM 15.62 +.06 34 47 ..k
.. .. 79 .. D16.1 BlkMuIT2 6.4 BLE 15.67 +.16 1 37 ..k
.. .. 77 .. A+15.3 BRMnHIn 6.0 MFL 15.13 +.02 +4 98 ..k
.. .. 61 .. C 17.1 BlrkMu2 5.5 BPK 17.00 +.20 40 11 ..
.. .. 58 .. C 16.4 BlkMu20 4.6 BKK 16.02 ... 43 15 ..k
.. .. 81 .. C+ 16.6 BlkMuBd 6.0 BIE 16.09 +.03 +66 25 ..k
.. .. 83 .. C 17.2 BlkMuni 6.3 BBK 16.81 .01 15 21 ..k
.. .. 81 .. B 15.2 BlkMunI 6.0 BBF 15.03 +.07 22 14 ..k
.. .. 84 .. A15.4 BlacrkM 6.3 BFK 15.18 +.09 +5 85 ..k
.. .. 83 .. A16.5 BlkMuIn 5.2 MUI 16.39 +.13 +3 91 ..k
.. .. 77 .. B15.2 BlkMuNY 4.9 MNE 15.02 .03 24 11 ..k
.. .. 74 .. B13.3 BlkMuni 5.7 MUA 13.08 +.08 +31 113 ..k
.. .. 81 .. B+ 12.2 BlkMuni 5.7 MEN 12.00 +.02 6 68 ..k
.. .. 79 .. B+ 15.7 BRMnHCa 5.9 MUC 15.42 .06 +20 91 ..k
.. .. 79 .. C 16.0 BRMnHNj 5.5 MUJ 15.92 +.02 +11 44 ..k
.. .. 83 .. B NH BRMHNQ 5.9 MHN 16.00 +.08 +15 60 ..k
.. .. 84 .. B 14.9 BRMnHQu 6.0 MUE 14.75 +.06 15 55 ..k
.. .. 83 .. C 16.7 BlkMuni 6.0 MUH 16.25 +.06 15 21 ..k
.. .. 84 .. A15.0 BRMnHdg 6.0 MUS 14.68 +.02 6 32 ..k
.. .. 81 .. D 18.1 BlkMuni 6.2 MHD 17.37 +.05 +32 36 ..k
.. .. 82 .. B 17.0 BlkMuni 6.4 MVT 16.54 +.01 10 30 ..k
.. .. 74 .. C 11.0 BlkMunv 6.5 MVF 10.69 .08 +14 116 ..k
.. .. 81 .. D 15.5 BRMnYCa 5.8 MCA 15.26 .02 +1 82 ..k
.. .. 81 .. B+ 15.8 BRMnYMi 5.8 MIY 15.64 ... 13 32 ..k
.. .. 85 .. B16.1 BRMnYNj 5.3 MJI 16.12 +.12 3 17 ..k
.. .. 81 .. D+NH BRMYNQ 5.8 MYN 14.78 +.05 +22 97 ..k
.. .. 79 .. C NH BRMnYPa 5.6 MPA 16.30 .04 +72 34 ..k
.. .. 85 .. B14.6 BlMunQl 5.8 MQT 14.08 +.09 17 42 ..k
.. .. 79 .. B+ 14.8 BlkMuny 5.7 MZA 14.56 +.02 33 5 ..k
.. .. 81 .. B16.3 BlMunyl 5.9 MYC 15.93 .03 +3 43 ..k
.. .. 77 .. B+ 15.8 BlkMuni 6.4 MYD 15.46 +.07 +13 96 ..k
.. .. 84 .. A15.8 BlkMuny 6.0 MYF 15.56 .03 12 28 ..k
.. .. 82 .. B16.2 BlkMuny 5.4 MYJ 15.99 +.06 22 23 ..k
.. .. 85 .. B 15.1 BRMnY 5.8 MYI 14.84 +.13 +22 192 ..k
.. .. 84 .. B 16.9 BlMunyQ 5.6 MQY 16.31 +.04 +8 63 ..k
.. .. 81 .. A 15.1 BRMnYInv 5.7 MFT 14.91 +.09 39 12 ..k
.. .. 88 .. C 15.3 BRMYMQ 5.6 MYM 15.22 .01 +1 27 ..k
.. .. 85 .. B 14.5 Blackrk 5.5 RNJ 14.22 ... 83 0.2 ..k
.. .. 88 .. A 17.0 BlacrkN 5.6 BNJ 16.91 .02 5 12 ..k
.. .. 88 .. B 16.5 MblNHMu 5.7 BLJ 16.35 +.01 53 2 ..k
.. .. 70 .. B15.5 BlkrkNY 5.8 RNY 14.95 .14 +137 10 ..k
.. .. 90 .. B17.1 BRNYMuI 5.2 BSE 16.36 .06 0 18 ..k
.. .. 85 .. A 16.8 BlkNYMu2 6.0 BFY 16.75 +.22 +33 17 ..k
.. .. 75 .. BNH BlacrkN 6.1 BNY 16.30 +.10 +17 25 ..k
.. .. 51 .. D17.1 BlrkNY2 5.9 BLH 16.72 +.09 14 4 ..
.. .. 79 .. C 16.9 BlkNYMu 5.9 BQH 16.65 +.06 39 3 ..k
.. .. 81 .. D+15.2 BlkPAStr 6.0 BPS 15.05 +.05 16 3 ..k
.. .. 27 .. B 16.0 BlkRAst 8.8 BCF 12.33 +.01 34 142 ..k
.. .. 30 .. B 20.1 BRRes&C 8.8 BCX 15.95 +.08 4 262 ..
.. .. 48 .. B+ 14.4 BlkRckS 7.5 BQY 13.27 +.13 +74 32 ..k
.. .. 47 .. C+ 4.3 BlkSenH 7.5 ARK 4.02 +.03 +21 209 ..k
.. .. 54 .. B+ 13.9 BlkStrB 7.4 BHD 13.71 +.15 +45 29 ..k
.. .. 54 .. B 11.0 BRStratEq 6.1 BDT 10.65 +.06 +9 137 ..k
.. .. 81 .. B 14.7 BlackSt 6.1 BSD 14.45 +.08 45 7 ..k
19 9 54 D A48.6 CITGrpn
CIT 40.69 .22 +16 1.8m 99o
23 42 21 B D+22.8 CKXLands 2.5 CKX 11.28 .40 93 0.1 22
39 63 33 B B316 CMEGrp 7.6 r CME 276.1 +.73 +3 663 16o
58 65 71 C C+ 22.4 CMSEnrgy 4.4 CMS 21.91 +.11 +28 3.2m 14
36 15 56 D A31.5 CNAFinl 1.4 CNA 28.84 +.29 12 177 12o
84 83 83 B C+ 17.5 CNBFinl 4.0 CCNE 16.37 .08 44 13 13
53 33 60 C B 54.5 CNHGlobl
CNH 42.94 .44 7 369 11o
57 55 69 D A8.3 CNOFincl
r CNO 7.18 .18 26 1.3m 9
80 97 54 A B+ 271 CNOOC
2.7 CEO 217.0 +2.85 7 176 9
69 49 85 A B NH CPFLEnrg 4.7 CPL 31.08 +.60 +7 349 16o
72 58 74 D B 15.7 CPIAero
CVU 14.58 +.28 56 7 66
1 3 1 C E 24.7 CPI
71 r CPY 1.40 +.01 24 402 1
27 54 31 D C+ 29.8 CRAIntl
CRAI 22.25 .02 40 21 14k
67 77 47 D C 25.2 CRHPlc 4.2 CRH 20.88 +.32 54 126 22
75 55 50 A A+21.6 CSGSystm CSGS 17.34 +.31 +3 162 7
18 18 37 E B+ 5.0 CSP
2.6 r CSPI 3.84 .01 94 1 38
36 9 82 E A17.2 CSRPlc
CSRE 14.61 .02 87 4 ..k
26 23 72 D C 22.4 CSSIndst 2.9 CSS 20.94 .06 +6 27 12
60 86 28 A C+ 27.1 CSX
2.2 r CSX 22.15 .17 +40 14m 13o
61 90 6 A B24.1 CTCMed 8.4 CTCM 10.42 +.06 +7 480 9
13 22 29 C B 6.9 CTIInds 2.1 CTIB 4.71 .01 92 0.3 20
50 19 62 D B 12.2 CTS
1.3 CTS 10.80 .07 59 52 19o
91 83 86 C A11.3 CVBFncl 3.1 CVBF 11.04 .01 57 325 14o
95 87 91 B B19.8 CVDEqpmnt CVV 15.65 +.75 +61 190 27k
88 82 91 C B29.67CVREgyn
CVI 27.59 +.03 38 1.4m 7
93 98 97 A B31.07CVRPart 7.7 UAN.30.61 .10 22 220 24
74 71 86 C B 44.0 CVSCare 1.5 r CVS 43.08 .19 +10 9.5m 16
84 87 65 A B14.0 CYSInvs 14 CYS 13.35 .02 +60 2.6m 9
.. .. 1 .. E 98.0 CTrcsCVE CVOL 15.59 .14 +52 28 99
91 90 75 C B+ 32.4 Cabelas
CAB 28.10 .31 26 334 14
8 27 11 .. B27.6 Cablevs 4.1 r CVC 14.73 .18 54 1.8m 14
73 43 80 B B+ 48.8 Cabot
1.8 CBT 41.13 .23 54 227 15o
77 28 88 C A53.2 CabotMic CCMP 52.29 +.43 14 155 26o
61 60 74 C D+45.0 CabotO&G .5 COG 34.05 +.51 24 3.9m 58
78 60 94 E B+ 7.0 Cache
CACH 6.58 .02 77 5 ..
97 82 80 A A11.8 Cadence
CDNS 11.74 +.12 +19 3.5m 22o
15 4 6 .. B 10.0 CadenceP CADX 4.27 +.01 32 268 ..
9 6 35 D B13.2 Cadiz
CDZI 10.51 ... 13 25 ..o
16 23 21 E A+8.2 CalDive
DVR 3.34 .10 56 555 ..
92 90 93 B A+NH CalMne 3.3 CALM 39.53 +.05 19 78 14o
19 25 20 B C+ 17.4 Calams 3.1 CLMS 12.26 .72 +189 326 11
.. .. 51 .. A13.8 CalaCvHi 8.0 CHY 12.83 +.15 +129 504 ..k
.. .. 44 .. B+ 13.6 Calamos
9 CHI 12.65 +.17 +70 456 ..k
.. .. 48 .. A9.1 CalamGl 8.9 CHW 8.31 +.08 +36 326 ..k
.. .. 44 .. C 16.5 CalaGTR 8.0 CGO 14.96 +.05 +23 23 ..k
.. .. 58 .. A 10.0 ClmsStr 8.9 CSQ 9.46 +.13 +36 723 ..k
83 82 96 D B 5.1 CalAmp
CAMP 4.48 ... 73 39 16o
75 40 91 B A 28.5 Calavo 2.0 CVGW 27.78 .06 +46 98 37k
86 97 56 C B18.2 CalgnCarb
CCC 16.55 .05 34 263 22
55 58 32 C B17.9 CaliFst 7.0 CFNB 15.64 .55 80 0.9 15
55 69 43 C B19.4 CalifWtr 3.3 CWT 18.84 +.15 56 104 20
8 17 5 .. B+ 23.0 Calix
CALX 8.59 +.21 +12 410 14
39 7 63 E B+ 8.2 CallGolf
.6 ELY 6.77 +.13 49 243 ..o
72 25 90 D A7.5 Callidus
CALD 6.67 .28 27 149 99
64 82 53 .. A9.4 CallnPet
CPE 6.69 .03 18 266 8o
11 10 33 E D 17.1 Calpinen
r CPN 14.80 .02 53 1.4m 92
42 5 73 C B24.2 Calumet 9 CLMT 22.17 +.77 3 247 34
26 59 9 D B2.2 CAMAC
CAK .91 .00 +24 345 ..o
21 29 26 D A4.0 CambLrnn ABCD 3.19 .10 12 29 ..k
80 59 94 C A+8.4 Cambrex
CBM 6.80 1.22 +317 1.4m 14o
.. .. 32 .. C+ 27.4 CambrGl .8 GTAA 24.20 +.03 61 20 ..k
57 82 43 E B2.5 CamcoFinl CAFI 1.66 .06 14 7 6k
73 53 79 C A37.9 CamdnNtl 2.8 r CAC 36.09 .45 43 9 10
59 51 60 D B+ 69.5 Camden 3.1 CPT 64.16 .77 11 749 99o
32 55 28 C A44.8 Cameco 1.6 CCJ 23.64 .02 30 1.7m 20
19 82 2 B C 23.8 CamelotInfo r CIS 2.46 .03 86 38 4
84 78 77 B B+ 63.2 Cameron
r CAM 57.30 +.04 +3 3.4m 21o
34 77 28 B D35.7 CmpblSp 3.6 r CPB 31.87 +.02 24 1.5m 12
24 30 42 E C+ 14.4 CampusC 5.8 CCG 10.99 .08 4 144 ..k
63 68 25 B A+4.8 Camtek
CAMT 2.46 +.01 +35 44 6k
46 61 40 A B+ 88.8 CnImpBk 4.7 CM 76.72 .05 43 117 10
79 80 50 A B 81.3 CdnNRwy 1.9 r CNI 77.76 +.32 11 788 16o
31 61 32 B B52.0 CdnNtRe .9 CNQ 38.74 1.76 +250 10m 19
73 37 89 B A NH CndaPac 1.6 CP 76.10 +1.39 +104 1.8m 24o
13 38 7 B B 16.8 CdnSolar
CSIQ 3.71 +.02 +39 1.5m ..o
43 59 32 C B50.0 Canon
3.2 CAJ 44.66 +.43 1 271 17o
98 90 95 B A+23.5 Cantel
.6 CMN 22.04 .07 +52 130 26o
29 51 35 E C+ 15.2 CantbryPk CPHC 11.43 1.10 +334 17 99
17 18 31 E B+ 10.4 CapeBncpn CBNJ 8.64 .15 82 4 ..
71 79 71 B A64.5 CapellaE r CPLA 44.45 .17 58 59 11
18 51 15 E B4.6 CapitalBnc CBKN 2.36 .12 62 12 ..k
15 38 11 E C+ 13.5 CapCty
CCBG 8.87 .41 53 15 30
19 14 38 C B 56.3 CaptlOne .4 COF 47.29 .61 +27 7.3m 6o
34 7 55 C A 11.4 CapProd 12 CPLP 7.53 .25 26 194 41o
90 89 77 C A10.9 CapitalSrLvg CSU 8.75 .12 14 83 33
16 4 40 E C+ 101 CapSW .9 CSWC 91.80 +.75 27 4 ..k
25 47 56 E B+ 5.5 CapitalTrust CT 2.72 +.02 41 31 ..o
33 31 64 E B+ 8.2 CaptlSrc .6 r CSE 7.04 +.07 7 3.3m 44
55 89 44 C C+ 12.7 CptlFed 2.6 CFFN 11.62 +.02 10 888 27
5 2 22 E C 5.9 CapLse 6.2 r LSE 4.18 +.01 +64 558 ..k
77 83 50 A A14.0 CapstdM 12 CMO 13.33 +.01 24 685 7o
58 36 75 D A2.1 CapstnTrbn CPST 1.46 +.02 +56 4.6m ..
48 98 6 A D183 CarboCe 1.0 CRR 95.89 2.96 +367 3.4m 17o
9 27 14 .. C+ 21.1 Carbonite CARB 10.19 .03 5 72 ..k
41 44 68 .. A 2.3 Cardero
CDY 1.45 +.04 52 65 ..k
16 22 9 E B+ 4.2 Cardica
CRDC 2.07 .01 +7 59 ..
92 98 64 B B11.9 Cardinal 1.0 CFNL 11.51 .06 69 32 12
26 54 35 C C 47.1 CardlHth 2.0 CAH 42.41 +.61 +1 2.6m 14o
15 18 5 C C 6.9 Cardiome CRME 2.52 .04 +2 221 ..o
2 14 11 E D+5.7 CardioNetn BEAT 2.91 .06 62 32 ..
20 42 18 E B16.3 CardiovS
CSII 9.91 .09 36 45 ..k
60 25 86 E B 0.6 Cardiumn
CXM .38 +.01 +235 1.7m ..
97 98 86 A B 28.77Cardtrncn CATM.26.67 +.40 +7 456 19o
19 40 16 B B+ 27.6 CareerEd r CECO 11.30 .22 33 1.2m 4
43 47 30 C B30.0 CareFusnn
CFN 25.10 .03 31 1.5m 14o
87 60 97 C B+ 18.2 CaribouC
CBOU 17.63 +.06 34 158 27
85 74 76 B B+ 50.6 Carlisle 1.5 CSL 48.31 .61 +1 300 16o
62 61 38 B C+ 37.0 CarMax
KMX 30.36 +.04 19 1.8m 17o
55 82 50 E B8.0 Carmike
CKEC 7.32 +.14 +15 57 ..o
20 43 16 C D+47.7 Carnival 3.1 CCL 31.79 .18 26 4.3m 13o
26 43 14 C B 48.3 CarnPLC 3.2 CUK 31.65 .01 28 142 12o
82 81 92 E B+ 4.2 CaroBkH
CLBH 3.88 +.11 49 2 10
16 47 18 .. D3.4 CarolTrBk CART 2.64 +.00 81 1 ..k
76 82 74 B B 60.0 CarpTech 1.3 CRS 55.99 .59 19 279 24o
60 81 57 D B6.6 CarrgSv 1.7 r CSV 5.94 +.01 22 17 10k
25 30 10 B C+ 44.2 Carrizo
CRZO 24.14 +.54 +25 1.4m 25o
52 82 70 E D8.2 CarrollBc
CRRB 3.40 +.30 +59 3 99
87 85 92 C A11.97CarrolsR TAST 11.40 .05 37 38 13k
83 47 95 B B+ 43.2 Carters
CRI 42.57 +.21 34 455 20
23 1 92 E A32.9 CarverBc
CARV 8.52 .11 99 0.1 ..k
14 25 14 E B12.6 CasdB
CACB 5.93 .23 15 9 ..k
98 80 94 B B+ 60.0 Cascade 1.7 CASC 57.79 +.68 5 48 12
20 12 21 D B 7.0 CascdMic r CSCD 3.73 +.13 93 1 ..k
41 10 77 E B 8.1 CslaWstA CWST 7.08 +.02 +17 106 ..
96 95 85 A A54.2 Caseys 1.1 CASY 52.83 .37 44 124 17
56 89 28 A C+ 62.3 CashAmer .3 CSH 46.83 .29 47 222 10o
1 32 5 .. D+16.1 CashStr 6.8 CSFS 6.76 +.05 55 15 10k
87 69 81 B A41.7 CassInfo 1.7 r CASS 39.95 1.55 +22 22 18
41 82 8 D B+ 19.3 CastleAM
CAS 11.14 .25 +10 307 23o
26 29 33 E B 0.4 CastleBr
ROX .28 .01 58 8 ..k
C
80 75 93 C C 31.5 C&FFnl 3.7 CFFI 27.86 +.16 80 0.8 7
48 82 9 A C 32.9 C&JEnergy CJES.18.22 +.31 +29 1.7m 7
77 97 53 C B 66.5 CACIIntl
r CACI 59.07 +.03 2 374 10o
55 72 26 B B13.6 CAE
1.4 CAE 11.06 .02 53 12 16k
97 95 65 A A28.6 CAIIntln
r CAP 18.75 .07 33 41 7
92 90 84 A A 26.8 CAInc
3.8 CA 26.66 +.24 32 2.7m 12o
4 1 8 E E 3.3 CASMedSys CASM 1.82 +.01 +164 38 ..k
49 79 31 C B 7.8 CBIZInc
CBZ 6.50 .04 67 55 9k
48 15 79 D A19.4 CBL&Ass 4.6 CBL 18.45 .11 +49 2.7m 99
79 96 55 A B29.8 CBOE 1.8 r CBOE.26.73 +.13 13 447 17
45 56 33 B B 29.9 CBREGroup CBG 19.26 .34 20 3.7m 21
82 73 90 C ANH CBSCpA 1.3 CBSA 30.56 +.24 +115 14 16k
78 73 88 C B NH CBSCpB 1.3 r CBS 29.90 +.27 +19 7.7m 16
27 66 22 E B6.6 CCAInds 5.7 CAW 4.90 .03 95 0.2 ..k
81 79 84 D B+ 20.3 CDI
3.3 CDI 15.83 .05 84 7 ..k
63 57 53 B A 42.8 CECEnt 2.4 CEC 37.11 +.25 46 78 12
61 73 47 D B+ 10.1 CEFranklin r CFK 8.83 +.15 +222 16 11
96 99 89 A B+ 192 7CFInds
.8 CF.188.5 +1.08 11 1.8m 10
15 12 33 E B6.1 CFSB
.8 CITZ 5.00 +.05 72 2 ..
47 47 70 D C+ 38.1 CoGnGeoV
CGV 29.07 .21 61 34 99
66 81 40 B A25.6 CGIGroupA
GIB 20.56 +.04 1 188 13
38 28 69 D B59.7 CHEnergy 3.8 CHG 58.54 +.39 63 22 22k
32 78 19 B D82.6 CHRobn 2.1 CHRW 64.09 +.06 20 942 24o
2 1 13 E B0.5 CIBTEdgn
MBA .25 .00 54 1 ..k
25 28 38 B B+ 8.1 CIFC
DFR 5.80 .20 55 8 1
D4
Vol% Vol
52-wk
Vol% Vol
INVESTORS.COM
52-wk
Vol% Vol
52-wk
Vol% Vol
83 88 61 A B+ 57.7
27 21 14 E A 4.7
72 59 82 C B 55.0
27 47 23 D B 10.2
84 78 71 B B+ 52.4
75 78 63 B B5.9
79 78 76 B B8.4
75 43 94 B B+ 8.4
86 83 84 A B119
95 97 92 A B+ 95.8
.. .. 62 .. B26.1
30 28 14 B A47.6
.. .. 50 .. A3.5
.. .. 60 .. B4.1
.. .. 45 .. C 23.6
.. .. 39 .. D21.3
.. .. 42 .. B 25.7
.. .. 37 .. B 25.0
79 72 69 A C 15.0
30 36 12 C A56.8
10 11 21 E C+ 4.6
51 55 45 B D33.0
28 22 31 B A 19.1
60 47 75 E A7.5
87 82 49 A A 13.5
41 63 35 E B4.5
57 69 44 A B 32.5
33 53 15 C B 16.2
58 62 57 E B+ 8.5
17 52 35 .. E 51.0
4 1 11 .. B+ 2.7
14 3 57 E C 8.0
59 29 92 E B 15.3
35 17 57 E B20.0
77 73 84 E A49.6
16 39 26 C C 5.1
52 92 46 .. B+ 41.6
11 21 6 .. B3.2
4 7 2 .. C 16.0
70 65 77 C B 6.2
77 82 99 E B+ 2.5
24 3 82 C B2.0
2 2 10 .. D+16.0
46 95 4 A B+ 50.6
80 64 85 D A 11.8
82 94 52 B B 58.3
18 15 20 D B 1.1
99 81 95 A B 42.4
71 51 56 C B 60.6
43 5 53 B B 10.8
67 81 58 C C+ 6.6
98 93 80 A B+ 121
59 32 75 .. A5.8
65 1 98 E A+5.7
.. .. 51 .. A110
.. .. 36 .. B166
.. .. 38 .. D+105
.. .. 49 .. B 82.0
.. .. 27 .. D+148
.. .. 48 .. B 130
.. .. 36 .. A 87.2
.. .. 36 .. B37.7
.. .. 31 .. C 168
.. .. 29 .. D139
89 85 87 C B 39.7
.. .. 34 .. B11.1
33 35 31 E C 10.0
.. .. 52 .. A19.4
88 85 99 B B9.4
1 44 1 .. E 2.5
94 92 79 A B+ 35.9
74 72 63 C C 10.3
66 2 99 D BNH
18 37 8 E B 1.8
63 4 72 B A 58.2
58 16 68 D B+ 15.2
49 62 19 A C+ 24.0
81 68 81 C A60.1
26 32 16 D B 1.9
51 36 64 E A+8.4
28 33 8 E A 1.1
D
68 27 80 B C 49.9 DCPMidP 5.5 DPM 47.45 .15 42 57 40
49 35 68 E B 5.9 DCTIndl 5.0 DCT 5.62 .04 +50 5.7m ..k
78 54 64 B B 12.0 DDiCorp 4.8 DDIC 9.96 +.08 +14 73 10k
37 22 67 E B+ 15.3 DDRCorp 3.4 DDR 14.23 .21 21 3.0m ..
61 92 29 A B 24.9 DFCGlobal r DLLR.19.40 .24 11 309 10o
68 82 88 D C+ 10.5 DGSE
DGSE 7.90 +.10 7 9 41
5 8 2 C B 4.9 DHTHld 10 DHT 1.15 .06 +22 1.6m 4o
4 5 1 E E 6.9 DMedInds DMED .75 .02 50 11 ..
.. .. 74 .. C+ 11.4 DNPSlct 7.0 DNP 11.17 .01 14 334 ..
96 82 92 E A 14.8 DRHort 1.0 DHI 14.36 .09 48 3.9m 37o
17 12 22 E B9.2 DSPGroup DSPG 6.30 .15 +3 110 ..o
66 52 67 B B59.4 DSTSys 1.3 DST 52.35 +1.60 +177 436 12o
86 84 80 B D+55.97DSWInc 1.2 DSW 51.30 +.08 54 262 17o
65 83 69 C C 55.3 DTEEnrgy 4.3 DTE 54.38 +1.21 +39 1.3m 14
.. .. 79 .. A 17.1 DTFTxF 5.0 DTF 16.93 ... +52 36 ..k
62 88 21 A B 50.6 DTSInc
r DTSI 30.45 .10 72 29 22
97 82 89 A B6.8 DUSAPhrm DUSA 5.09 +.04 6 108 15
.. .. 53 .. B8.1 DWSGlbHi 6.2 LBF 8.03 .03 42 8 ..k
.. .. 65 .. B+ NH DWSHIO 8.7 DHG 15.19 +.04 +26 90 ..
.. .. 63 .. B 11.5 DWSHiInc 8.4 KHI 10.70 +.14 +6 31 ..k
.. .. 53 .. B 11.2 DWSMult 8.7 KMM 10.63 +.01 31 35 ..k
.. .. 84 .. B+ 14.3 DWSMuni 6.0 KTF 13.95 .03 12 83 ..k
.. .. 76 .. C 14.5 DWSStMu 6.6 KSM 14.00 ... 26 24 ..k
.. .. 57 .. B 14.0 DWSStInc 8.3 KST 13.71 +.08 25 13 ..k
96 87 98 B A38.6 DXPEnterpr DXPE 37.21 .29 34 60 20o
7 33 7 A D3.8 Daegis
DAEG 1.69 +.01 0 5 5
58 66 53 C B+ 80.0 DailyJournal DJCO 72.00 ... 14 0.6 12k
43 21 79 C A15.6 Daktrncs 1.9 DAKT 11.61 .05 53 73 42
72 78 56 C B+ 19.4 DanaHldgn DAN 15.72 .07 11 2.4m 14
89 89 59 A B+ 56.1 Danaher .2 DHR 52.44 .38 43 1.8m 18o
50 26 68 A B 7.9 Danaos
DAC 4.51 +.38 +116 74 10
23 80 4 B B 14.6 DagoEnergy DQ 3.21 +.42 +280 809 1
38 47 30 .. B 3.9 DARA
DARA 2.03 +.43 +999 570 ..
48 46 50 B C 53.8 DardnRst 3.5 DRI 49.15 +.81 32 1.6m 15o
80 99 63 A B19.6 DarlingIntl DAR 15.90 .14 30 629 11
26 3 15 B B 6.3 DataIO
DAIO 4.21 +.09 +267 51 23k
75 95 70 B D11.5 Datalink
DTLK 9.61 +.18 20 113 12
3 41 3 E E 2.7 Dataram DRAM .84 +.02 94 0.8 ..
80 42 99 C A+9.9 Datawatch DWCH 9.50 +.32 22 22 55
82 89 67 B B+ 89.8 DaVita
DVA 83.79 .44 6 549 17
68 82 72 D C 50.8 DawsnGeo DWSN 36.48 +.69 +101 147 71
31 18 32 D B 11.2 Daxor
4.0 DXR 9.88 .12 +124 5 ..
6 19 13 .. B+ 1.6 DayStar
r DSTI .35 +.02 +203 334 ..
.. .. 45 .. B+ 24.0 DbX2010Ta .9 TDD 23.40 .19 8 1 ..k
.. .. 34 .. B 23.7 DbX2020Ta1.6 TDH 22.41 +.19 45 1 ..k
.. .. 34 .. C 22.2 DbX2030Ta2.3 TDN 20.44 +.09 0 2 ..k
.. .. 55 .. B+ 22.2 DbX2040Ta 1.8 TDV 20.93 +.09 95 0.1 ..k
.. .. 36 .. B27.6 DbxInTar .7 TDX 25.30 .66 95 0.1 ..k
Vol% Vol
52-wk
Vol% Vol
52-wk
Vol% Vol
D5
52-wk
Vol% Vol
14 33 17 E B+ 2.0
.. .. 19 .. B4.7
94 82 82 D A5.0
52 15 91 E A 5.3
69 86 41 B B 57.6
25 64 12 E B+ 15.0
96 95 92 B B43.1
65 36 86 B B84.3
94 95 95 A C 86.6
3 17 33 .. B18.0
41 53 53 C C 53.7
78 72 96 .. B35.3
40 18 62 C B105
98 89 92 A B+ 76.6
45 13 83 D B16.0
21 56 7 C C 21.3
31 35 63 E A2.7
40 57 20 A D+30.1
98 88 94 A A 48.1
3 19 10 E B 3.9
40 75 9 B B 12.0
.. .. 46 .. .. 26.6
47 88 22 B C 17.0
69 62 80 E A21.6
87 75 69 B B 70.2
21 48 19 D C+ 3.7
27 47 16 C C+ 2.3
67 67 90 C C 6.0
.. .. 48 .. B 12.3
.. .. 38 .. C+ 15.5
37 17 52 C B42.2
56 67 52 B B43.1
48 47 33 A B 39.4
7 7 14 .. A8.8
39 35 89 .. B7.3
32 16 51 C B 3.1
22 47 16 C B 30.7
74 51 83 C B56.5
78 21 85 C A27.7
.. .. 40 .. B5.1
.. .. 84 .. D+10.6
.. .. 76 .. B 9.2
.. .. 76 .. D 9.4
57 36 70 B B 82.5
13 3 13 B B+ 5.2
12 57 10 E D 14.0
36 37 26 C B+ 26.1
81 79 68 C B+ 17.4
.. .. 34 .. D+26.0
.. .. 70 .. C 12.7
59 55 74 C B 22.1
46 24 69 E A15.6
60 84 70 .. B 85.9
36 41 59 .. B31.9
52 52 42 B B57.0
90 92 73 B B+ 26.9
6 13 1 E D3.8
45 41 41 .. B 2.3
86 76 96 D B+ 23.8
1 1 7 E C 2.2
57 63 40 C B+ 29.7
55 80 40 C C+ 17.2
7 35 9 D A 7.5
11 19 18 E C 2.1
71 14 98 E A 4.5
35 86 14 D B9.4
1 3 1 E D6.9
45 62 32 A B 10.8
DitechNet
DITC .94 .03 80 5 ..
Div&Inc
11 DNI 3.53 +.01 46 117 ..k
DixieGroup DXYN 4.30 +.41 +370 38 19
DocSecSys
DSS 4.06 +.16 +268 191 ..
DolbyLab
r DLB 37.97 +.16 21 535 12o
DoleFoodn DOLE 9.83 .10 32 294 19o
DollarGnn r DG 42.41 +.39 31 1.6m 19o
DollarThty r DTG 74.87 .02 22 234 17
DollarTree r DLTR 86.03 +.20 70 563 22
DmRsBW 8.5 DOM 10.55 +.30 +309 152 10
DomRs 4.2 D 50.42 +.15 23 2.1m 16o
Dominos
DPZ 33.25 .03 46 361 21
Domtar 1.5 r UFS 91.98 +.65 +22 419 8o
Donalds
.8 DCI 76.16 .06 47 159 24
DonglA 3.1 DGICA 15.35 +.17 57 8 66k
DonllyRR 8.4 r RRD 12.41 +.10 +31 5.0m 6
DoralFnrs
DRL 1.52 +.09 15 903 ..
DorchMn 7.8 DMLP 22.96 +.47 +50 134 19
Dorman
DORM 47.45 .02 8 35 16k
DotHill
HILL 1.54 .07 +4 185 38k
DoubleEagle DBLE 6.83 +.26 +15 91 3o
DoublelineOpp DBL 26.27 .02 81 33 99
DougDyn 6.0 PLOW 13.71 .22 67 51 15
DEmmett 2.4 DEI 21.27 .10 27 1.2m ..
Dover
1.9 DOV 64.89 .17 57 692 15o
DoverDG 4.9 DDE 2.43 +.06 +13 42 15
DoverMot
DVD 1.24 .01 90 4 17
DoverSad DOVR 4.55 +.03 +372 38 11
Dow30En 7.9 DPO 10.98 +.07 1 104 ..
Dow30Pr 7.6 DPD 13.92 +.07 +37 56 ..
DowChm 3.0 DOW 33.86 .12 20 6.7m 13o
DrPepSnn 3.3 r DPS 38.46 +.13 +5 1.7m 14
DrReddys .7 RDY 33.05 .79 +34 312 19o
Dragonwve DRWI 4.62 +.11 +25 286 ..o
Drdgold 1.2 DRD 6.61 +.12 31 59 9k
Dreamsn
DRJ 2.30 +.04 61 13 99
DrmwksAm DWA 18.82 .04 30 543 15
DresserR
r DRC 52.85 +.53 +60 1.0m 37
DrewIndu
DW 26.61 .14 1 96 20
DreyfHi 10 DHF 4.58 .08 +93 500 ..x
Dreyfus 6.0 DMF 10.45 +.03 45 23 ..
DryfStr 6.4 DSM 8.91 .03 +15 104 ..k
DryfStr 6.4 LEO 9.12 .03 +20 118 ..
DrilQuip
DRQ 72.16 +.34 19 245 30
DryShip
DRYS 2.76 .05 +311 21m 4o
DuckwllAl DUCK 8.80 +.13 65 2 99
Ducmmun
DCO 15.31 .05 51 32 10
DuffPhl 2.1 DUF 15.30 .02 25 72 20k
D&PGlob 7.3 DPG 19.20 +.10 28 110 ..
DuffPhU 6.8 DUC 12.28 .06 +84 134 ..
DukeEngy 4.7 DUK 21.48 +.21 19 8.1m 15
DukeRlty 4.9 DRE 13.86 .18 +9 3.1m ..o
DunBrad 1.8 r DNB 80.22 4.04 +193 1.1m 12o
DunkinBrnds DNKN 28.80 +.04 +8 889 68
DuPont 3.2 r DD 51.61 .17 48 3.4m 13o
DuPFabr 1.9 DFT 25.50 .13 +88 1.3m 37
Durect
DRRX .82 +.03 +26 633 ..k
Dyax
DYAX 1.62 +.01 85 57 ..
Dycom
r DY 23.23 .13 54 162 27
DynacqHlth DYII 1.00 ... 61 1 ..
DynMatl .7 BOOM 23.00 .44 +41 79 29
DynmcRsch DRCO 11.58 .11 48 16 9k
DynasilCoAm DYSL 2.22 .07 70 8 99k
Dynatrncs r DYNT .87 +.02 45 8 43k
Dynavax
DVAX 4.26 .01 15 1.6m ..o
DynaVox
DVOX 3.98 .05 +115 98 17k
Dynegy
DYN 1.75 +.10 9 1.1m ..o
DynexC 12 DX 9.14 .02 +56 643 6
15 77 12 .. E 32.9
11 30 15 E D14.0
22 34 14 E B 5.0
81 92 53 A B+ 28.7
54 18 86 D A25.9
80 76 69 B B 121
57 92 23 B C+ 15.3
40 78 22 B D 73.1
65 72 66 C B 14.7
46 43 37 B A43.2
87 70 86 A C+ 78.0
41 40 50 C A13.2
17 34 7 E B 18.1
9 11 8 C A28.8
56 47 44 D B+ 6.5
21 45 8 B B 15.0
.. .. 98 .. D 49.5
.. .. 42 .. B 28.4
.. .. 91 .. D+42.8
.. .. 65 .. B+ 33.0
.. .. 76 .. A 36.5
.. .. 97 .. BNH
.. .. 97 .. B NH
.. .. 94 .. C+ NH
.. .. 92 .. E 119
.. .. 88 .. B 119
.. .. 22 .. D 33.7
.. .. 23 .. C 26.4
.. .. 65 .. E 35.0
.. .. 3 .. E 144
.. .. 68 .. A 24.4
.. .. 39 .. C 25.6
.. .. 80 .. B+ 39.2
.. .. 19 .. E 27.3
97 89 90 A A 17.1
15 29 26 D C 11.8
16 18 8 C A4.4
.. .. 39 .. B 8.0
89 40 97 D A+NH
73 67 71 D B+ 13.0
48 10 50 B A 8.7
76 44 87 A B25.3
83 64 75 C A23.8
12 30 32 .. B 24.3
29 26 46 C B24.0
70 82 61 D B14.8
51 32 95 E B 5.0
75 70 78 D A49.4
97 58 89 A A55.4
82 75 60 A D+6.4
77 73 62 B B 56.5
.. .. 24 .. C+ 13.2
.. .. 55 .. C 17.9
.. .. 41 .. B 23.1
.. .. 61 .. A 14.3
.. .. 61 .. B 13.4
.. .. 36 .. B 11.6
.. .. 31 .. A 11.1
.. .. 83 .. A13.4
.. .. 86 .. B+ 13.6
57 83 57 B C 84.9 Energizer
ENR 76.19 +.76 +26 646 13o
21 8 92 E A 4.8 EnergyCnv ENER 1.13 +.03 6 2.8m ..
.. .. 75 .. B 31.5 EngyInc 6.4 FEN 30.03 .13 24 42 ..k
87 82 73 C A18.6 EngyPtrsn r EPL 16.71 +.17 44 146 19
9 7 16 E C 3.7 EnrgyRec
r ERII 2.54 +.02 76 47 ..
33 18 78 E B5.3 EngySvcs
ESA 3.40 +.10 84 2 ..k
88 89 64 A B 47.3 EngyTEq 5.9 ETE 42.05 .28 50 327 31
54 48 44 B B55.5 EngyTsfr 7.5 ETP 47.32 .34 +3 916 34
97 82 93 A A NH EgyXXI
EXXI 38.12 +.39 +34 1.3m 14o
17 42 21 D B 7.2 EnrgySoln
ES 4.07 ... 61 295 11o
9 26 6 D D+24.8 EnerNOCn ENOC 9.56 +.01 45 173 25
22 82 14 D E 32.9 Enerplus 8.9 ERF 24.21 +.27 6 1.1m 9
19 36 22 B B23.5 Enersis 2.9 ENI 18.51 +.15 +206 1.6m 15o
89 86 80 B B 40.37EnerSys r ENS 31.14 +.65 17 538 11
12 54 5 E D5.7 ENGlobal
ENG 2.21 ... 58 14 ..o
40 41 43 B C+ 53.8 ENISPA 4.5
E 45.65 +.37 34 473 8
36 27 46 C A20.3 EnnisI
3.7 EBF 16.77 .24 32 59 11k
17 33 20 D B+ 1.7 EnovaSys
ENA .39 +.02 63 35 ..
54 55 33 B B+ 49.9 EnPro
NPO 37.87 +.07 +28 193 13
49 27 62 A B+ 60.3 ENSCO 2.5 ESV 55.00 .60 1 2.4m 18
96 96 73 B A34.9 EnsigGp .9 r ENSG 27.15 .33 34 48 11
55 47 51 B B 114 EnstarGp
ESGR 100.1 +1.07 42 9 9k
65 13 75 B A10.6 Entegris
ENTG 9.73 .09 54 471 12o
63 34 75 B B 13.6 EntercmA
ETM 8.15 .07 2 149 7
30 60 39 C D 74.3 Entergy 4.9 ETR 68.38 .38 +37 1.8m 8x
41 42 55 .. B+ 3.3 EnterMdn ETRM 2.32 +.01 28 38 ..
73 58 81 C B+ 19.8 EntpsBc 2.5 EBTC 17.27 +.07 35 6 15x
60 79 17 B C 16.5 EntFnlSv 1.7 EFSC 12.38 .16 +7 51 6k
92 93 86 C B 51.27EntpsPrd 4.9 EPD 50.46 +.07 45 931 21o
21 25 25 D B+ 0.5 EntGamgAsia EGT .29 +.01 +64 193 7
30 17 35 B B+ 50.4 Entertm 6.3 EPR 44.53 .46 +29 362 30
27 18 33 E B+ 2.8 Entravsn
EVC 1.79 .03 64 48 ..k
6 40 4 .. D+3.4 EntrGld
EGI 1.33 .02 49 51 ..
74 39 88 D A 5.6 Entremed ENMD 2.60 .23 +27 114 ..
60 6 91 B B+ 11.0 EntropCn ENTR 7.13 +.40 +97 2.6m 11o
59 69 37 B B+ 15.1 EnvstnetInc ENV 12.51 .05 70 25 33k
73 70 66 D B1.5 EnviroS 7.2 EVI 1.38 ... 2 5 15k
4 4 17 E B+ 5.0 EnzoBio
ENZ 2.89 +.03 +104 239 ..o
17 3 18 E B+ 11.8 EnzonPhar ENZN 7.70 .12 60 95 ..
16 47 22 D E 3.4 eOnCom
EONC 1.37 +.04 70 22 ..
85 67 88 C ANH ePlus
r PLUS 32.80 +.26 26 13 11
98 94 97 A ANH Epoch 1.2 r EPHC 26.02 +1.04 21 48 34k
3 11 14 .. B30.2 Epocrates EPOC 10.66 +.07 52 53 38
20 53 6 E C 8.5 EqualEn
EQU 4.14 .02 +17 96 ..o
68 61 74 B B 40.1 Equifax 1.6 r EFX 39.67 .05 46 397 16
99 84 96 C A NH 7Equinix
r EQIX 129.0 +5.10 +143 1.9m 77
66 32 67 B B 73.3 EqLifeP 2.2 ELS 67.46 1.04 +443 1.5m 58o
64 46 67 C B+ 20.3 Equity
4.5 EQY 19.41 .20 46 370 58
60 82 50 D C+ 63.9 EqtyRsd 3.8 EQR 59.62 .15 14 2.0m 99o
9 10 14 E C+ 3.0 EquusTotR EQS 2.06 .03 72 2 ..
14 12 12 C B 15.4 Ericsn
2.6 ERIC 9.61 +.24 +58 7.1m 16o
50 40 67 B B81.4 ErieIndt 2.8 r ERIE 78.78 +.40 57 25 27k
27 16 23 D B6.2 Escalade 5.7 ESCA 4.90 +.02 +7 7 14k
9 17 9 E D+1.8 EscalonMed ESMC .92 +.08 83 0.8 ..k
86 85 52 B B 29.2 EspeyM 3.5 r ESP 25.45 +.43 +49 6 13k
21 62 18 D C 13.5 ESSABp 2.0 r ESSA 10.20 .22 +76 52 22
79 77 74 C B 149 EssexPp 2.8 ESS 146.3 .24 +3 305 99o
11 6 9 D B7.7 EssexRnt
ESSX 3.31 .02 87 6 ..k
25 71 13 D C 88.9 EstaDlh 3.3 DEG 56.69 +.75 36 33 7
86 89 75 A C+ 60.4 EsteeLd 1.8 EL 57.44 +.03 0 2.2m 25o
55 56 35 B B 82.3 Esterline
ESL 64.57 .13 14 209 13
.. .. 55 .. E 190 EtfsAsnGldT AGOL 169.2 4.22 88 0.1 99
.. .. 65 .. C 189 EtfsGoldTrst SGOL 173.0 +2.50 55 59 99o
.. .. 34 .. B 85.3 EtfsPlldmTrs PALL 69.92 +.10 +6 130 99
.. .. 27 .. B 189 EtfsPltmTrst PPLT 163.1 +2.45 2 110 99
.. .. 45 .. D+116 EtfsPrcMtls GLTR 100.1 +1.56 65 10 99
.. .. 34 .. D+49.3 EtfsSivrTrst SIVR 33.94 +.56 +23 433 99o
.. .. 32 .. D+74.0 EtfsWhitMtl WITE 55.98 +.82 +7 7 99
91 78 90 D B NH EthanAl 1.1 ETH 25.04 .26 50 168 30o
19 11 62 .. .. 2.9 EurasnMnrls EMXX 2.60 .05 1 21 ..k
34 82 25 E C+ 9.1 EuroTech CLWT 4.22 +.15 50 4 ..k
71 72 54 C B 20.6 EuronetWW r EEFT 19.03 .09 13 162 13
.. .. 24 .. B+ 8.9 EuroEqFd .8 EEA 6.66 ... 41 13 ..
17 36 11 E D+5.3 Euroseas 10 ESEA 2.78 .09 +59 69 ..
34 39 36 C B15.1 EvansBc 3.1 EVBN 12.91 .34 64 0.5 9k
74 89 63 A C 2.6 EverGlry
EVK 1.80 +.05 +38 7 2
59 66 33 B B37.3 Evercore 2.8 EVR 28.78 .34 +25 215 19o
30 23 40 D A94.1 EverstRe 2.2 RE 88.13 +.38 29 273 22
98 82 93 C A+9.4 EvolPet
EPM 9.26 +.11 +73 165 99
25 48 40 E B6.2 EvolvSy 3.8 r EVOL 5.32 +.02 61 16 88
58 1 94 E A9.8 ExactSci
EXAS 9.40 .12 53 306 ..
68 82 50 C C+ 19.2 Exactech
EXAC 17.30 .09 78 4 18k
28 19 23 D B+ 26.5 Examworks EXAM 10.79 .82 29 221 ..
59 45 80 E C+ 7.1 Exar
EXAR 6.89 +.08 39 110 ..o
22 60 9 A D8.2 ExceedCo
r EDS 4.28 +.02 96 0.7 2
5 18 5 E B+ 5.4 ExcelMar
EXM 1.80 .14 +189 1.7m ..
46 15 80 D B13.2 ExcelTr 5.0 r EXL 12.79 +.04 63 69 ..k
22 56 2 A E 21.0 ExcoRes 2.0 r XCO 7.85 +.43 +98 8.3m 13
45 53 19 C B+ 11.9 Exelis
XLS 10.00 .09 16 1.4m 4
49 37 50 .. A 12.8 Exelixis
EXEL 6.42 .05 +24 1.9m 53
25 42 23 B C+ 45.5 Exelon
5.2 EXC 40.03 +.17 12 6.1m 9o
11 11 14 D B 5.8 ExeterR
XRA 3.69 +.14 +10 444 ..o
11 15 16 C B+ 12.7 ExideTech
XIDE 4.08 +.31 +82 1.9m 8
83 87 48 A B27.0 ExlSvc
EXLS 24.79 .06 45 81 19k
91 87 95 A B+ 34.37Expedia .8 EXPE 34.04 +.47 9 3.6m 18
31 73 19 B C 55.3 Expedtrs 1.2 EXPD 42.99 .48 +20 1.8m 23
90 92 84 B B+ 53.3 Exponent r EXPO 50.38 1.39 +21 43 22
74 69 52 A B24.0 Express
EXPR 21.90 .29 45 783 14o
63 96 35 B B60.9 ExprsScrpt r ESRX 51.00 +1.34 +73 11m 17
7 3 10 E B 25.3 ExterranH
EXH 11.20 +.30 +19 1.4m ..
38 51 27 C B31.4 ExterrP 8.6 EXLP 22.88 .63 22 107 99x
11 1 59 .. C 15.4 ExtorrGldMn XG 9.16 .04 5 137 ..
92 85 93 C B+ NH 7ExtraSpc 2.1 EXR 27.27 +.30 26 717 58
50 56 44 E B 4.3 ExtrmNtwk EXTR 3.27 +.02 +142 1.4m 40o
71 62 66 A C+ 88.2 ExxonMbl 2.2 XOM 86.34 +.59 12 16m 10o
91 90 53 A B 37.9 EZchip
EZCH 33.47 +.40 +98 454 28
69 95 47 A C+ 38.7 EzcorpClA EZPW 29.92 .03 11 408 11o
F
99 95 91 A B129 7F5Netwrks FFIV 126.4 +1.40 13 1.5m 32o
76 54 77 C B36.9 FBLFncl 1.1 r FFG 34.98 .22 35 48 9k
13 14 19 E B4.0 FBR&Co
FBRC 2.39 ... 76 38 ..k
98 96 92 B B+ 47.0 FEI
r FEIC 45.90 +.07 1 259 19
93 90 78 A B+ 95.2 FMC
.6 r FMC 93.05 .73 +49 627 16
93 89 90 A C+ 55.07FMCTech r FTI 54.23 .09 28 1.7m 34
75 62 82 C B 12.6 FNBCorp 4.0 FNB 12.12 ... 66 375 16o
80 4 98 C A+5.4 FSIIntl
FSII 4.46 .10 +9 551 22o
82 70 77 C B+ 45.0 FTICnslt
FCN 43.63 .28 35 273 19
22 61 23 .. B14.3 FXCM 2.2 r FXCM 10.67 .22 +7 200 2
13 10 14 B C+ 12.2 FXEnergy FXEN 6.12 ... 0 289 ..
53 36 62 B C+ 32.9 Fabrinet
FN 19.07 +1.25 +464 841 11o
.. .. 23 .. D55.0 Fs2xGldSP500 FSG 28.59 +.66 72 9 ..
.. .. 14 .. D31.4 Fs2xOilSP500 FOL 18.12 +.40 +103 7 ..
.. .. 20 .. D+47.5 Fs2xTbdSP500 FSA 25.64 .01 83 0.1 ..
62 91 27 A C+ 112 FactsetR 1.2 FDS 93.05 +1.73 +37 491 24o
94 90 94 B B 39.5 FairIsa
.2 FICO 39.11 +.58 3 304 16o
23 5 27 C B+ 21.0 FairchldSm
FCS 14.93 .09 30 1.4m 11o
1 1 3 .. B+ 25.2 FairpntComms FRP 4.54 +.70 +194 605 ..
6 20 11 E B+ 5.2 Falcnstr
FALC 2.67 ... +25 104 ..k
88 91 71 B B+ 60.5 FamlyDlr 1.5 r FDO 57.08 .45 +67 1.8m 17o
84 73 84 B A12.2 FmsDaves DAVE 10.97 +.23 +36 18 13k
D6
Vol% Vol
52-wk
Vol% Vol
INVESTORS.COM
52-wk
Vol% Vol
52-wk
Vol% Vol
73 82 65 .. A 8.9
65 82 26 A B5.0
99 83 95 B A30.4
42 53 28 D B+ 11.9
40 17 73 D C+ 19.6
57 32 66 C B+ 8.6
6 1 11 E A5.4
75 32 85 B B 10.2
38 82 13 B D+41.7
79 99 59 .. A 14.0
15 38 2 B E 6.6
G
52 68 49 D B 36.5 G&KSvc 1.6 GKSR 32.52 .81 11 84 17
87 78 78 C C 45.5 GATX
2.8 GMT 43.22 +.41 12 300 21o
46 45 36 C B5.8 GFIGrp 4.3 GFIG 4.70 .08 65 102 15
32 57 12 B B45.4 GIIIApparel r GIII 24.16 +.28 48 139 8o
11 18 4 C B 6.5 GMXResrcs GMXR 1.60 .03 +73 2.9m ..
98 98 95 A B29.77GNCHldgs r GNC.28.64 +.17 59 422 21
94 88 93 B B+ 15.6 GPStrateg r GPX 15.22 .15 25 36 18k
22 47 15 E C 3.7 GSESys
r GVP 1.85 +.10 0 31 ..
85 82 83 D A 14.0 GSIGroup
GSIG 11.87 +.06 68 38 16
21 28 13 C C+ 10.2 GSITechn r GSIT 4.85 .02 +9 84 15
37 2 92 .. B 20.9 GSVCapital GSVC 18.37 .26 +105 601 ..
26 52 31 B B 17.5 GTAdvcTch r GTAT 9.30 .11 42 1.2m 7o
10 8 32 E D+7.7 GTSI
r GTSI 4.40 +.09 +270 19 ..
91 39 99 C A 6.9 GTxInc
GTXI 5.97 .17 +32 599 ..
15 64 9 C D8.1 GWilliF
r WILC 4.75 +.05 46 23 9
.. .. 30 .. D+6.9 Gabelli 8.6 GCV 5.56 +.05 22 20 ..
.. .. 51 .. B 17.2 GabDvIn 6.0 GDV 15.94 .16 +84 444 ..
.. .. 37 .. B6.6 GabelliE 11 GAB 5.53 +.03 +20 439 ..
.. .. 54 .. D22.0 GabGlUt 5.7 GLU 20.88 +.00 76 2 ..
.. .. 43 .. B+ 8.6 GabelliMul 15 GGT 7.01 +.02 76 19 ..
.. .. 87 .. C 8.4 GabUtil 7.4 GUT 8.11 +.10 18 59 ..
25 35 6 C B 14.8 Gafisan 3.6 GFA 6.11 +.18 +26 5.8m 10o
3 10 7 E B7.8 GaiamA
GAIA 3.43 .17 67 10 ..
14 9 23 B B 9.4 GainCap 3.1 GCAP 6.36 +.05 7 50 8k
49 21 71 .. A2.1 GalenaBiophr GALE 1.01 .25 +417 3.3m ..o
74 40 88 B B NH Gallaghr 3.9 AJG 35.20 +.25 14 551 24o
.. .. 29 .. D19.5 GamcoGl 10 GGN 16.53 +.03 25 411 ..
53 37 64 B C 53.0 GAMCO .3 r GBL 50.01 .13 38 9 18
.. .. 23 .. C 21.4 GamNtRs 10 GNT 16.13 +.17 29 113 ..
30 61 44 C E 28.7 GameStpA r GME 23.73 +.32 6 2.9m 8o
58 40 47 C A 8.4 GamPtrs
r GPIC 7.00 +.14 +472 30 14
41 20 82 B B18.9 Gannett 2.2 GCI 14.72 .42 19 3.7m 6o
76 56 69 B A23.7 Gap
2.1 r GPS 21.68 +.01 +24 6.5m 12
83 93 47 A B92.9 GardnrD .3 r GDI 79.48 +.57 +58 1.1m 15
76 37 93 B A44.4 Garmin 3.7 GRMN 43.74 +.02 15 944 16
71 92 35 A B 43.4 Gartner
IT 37.71 1.44 +211 1.2m 26o
50 75 43 B C+ 12.0 GasNat 4.8 EGAS 11.19 +.03 27 8 13
5 25 11 E C 0.6 GascoEngy GSX .21 +.00 68 369 ..k
4 30 10 E B5.0 GastarE
GST 3.03 +.01 45 157 ..o
77 69 74 D B+ 38.2 GaylordEntrt GET 29.75 +.47 +35 579 99o
53 8 90 B .. 10.3 GazitGlobe GZT 10.15 .04 97 9 9k
16 36 18 D B 30.5 Geeknet
GKNT 18.27 .30 64 6 ..k
64 67 57 B B 87.0 GenProbe r GPRO 68.09 .11 47 204 30
25 13 44 B B 12.8 GenShp
GNK 8.23 .10 +82 870 5
40 38 29 D B 8.1 Gencorn
GENC 7.11 .09 +78 15 99k
30 14 49 .. A 7.1 GenCorp
GY 5.45 .55 +199 994 99o
91 90 97 .. B+ 30.57Generac GNRC 28.44 .46 +4 241 14
.. .. 52 .. C 29.2 GenlAmI .6 GAM 27.96 +.09 54 24 ..
52 35 54 C A49.3 GenlCable r BGC 34.36 +.09 +2 825 13
30 26 56 D B 12.7 GenCmm GNCMA 11.05 .15 59 74 99o
65 58 52 C B+ 78.3 GenDyn 2.6 r GD 71.30 +.15 31 1.3m 10o
44 40 62 C B21.7 GenElect 3.5 GE 19.18 +.13 41 36m 14o
86 25 99 C A+NH GenlEmplymt JOB .71 +.03 75 4 35k
20 34 18 E C 3.8 GenFin
GFN 2.58 +.05 36 7 ..k
57 48 74 E A17.4 vjGnGrt 2.4 r GGP 16.58 +.01 20 3.3m ..
55 64 52 B C 41.1 GenMills 3.1 GIS 39.39 .28 +49 5.2m 15o
9 13 24 .. B6.1 GenMoly
GMO 3.92 .12 55 263 ..
26 31 24 B A37.1 GenerlMtrs GM 26.22 .48 6 11m 6
23 55 6 D B2.7 GenSteeln r GSI 1.07 .03 49 65 53k
98 92 96 B B NH Genesco
GCO 64.68 +.92 20 230 18
95 94 79 A B 66.8 GenWyo
GWR.63.87 .86 +101 454 24
69 66 79 D C 29.8 GenesEn 6.0 GEL 29.55 +.42 31 163 44
42 32 27 B B10.8 GeneticTc GENE 4.29 .30 +48 100 53k
45 13 95 E A11.2 GenieEnr 1.9 r GNE 10.49 .52 28 73 99o
34 33 27 D B7.0 GenMark GNMK 4.60 +.11 +107 38 ..k
51 33 51 C A29.5 Genomic
GHDX 26.57 2.28 +209 502 99o
7 9 5 C D4.3 GenonEnergy GEN 2.24 +.09 +45 13m ..
68 94 31 A C 18.2 Genpactn
G 15.83 +.23 +35 847 16o
47 63 23 A C+ 32.8 Gentex 1.8 GNTX 26.78 +.05 21 823 23o
68 12 83 B A 13.7 Gentium
GENT 8.81 ... 51 20 31
30 37 41 B A+29.2 GntvaHlth GTIV 7.53 .16 +95 1.0m 4o
93 77 85 B B+ 65.4 GenuiPrt 2.8 GPC 64.57 +.07 9 717 18
23 45 11 D C+ 5.8 GenVec
GNVC 2.60 +.14 +163 79 ..
70 82 64 E B+ 14.4 Genwth
GNW 8.95 +.01 16 7.5m 20o
43 81 21 B D+27.0 GeoGroup r GEO 18.53 +.07 53 266 11
18 18 6 B B 44.7 GeoEye
GEOY 22.08 .22 38 195 12o
1 14 4 E C+ 0.9 GeoGlobal
GGR .24 +.01 18 131 ..
5 8 2 D C+ 10.8 Geokinetic GOK 2.25 .01 21 51 ..o
4 18 4 C D2.1 GeoMet
GMET .72 +.02 35 14 ..
16 59 4 E B1.0 GeoPetro
GPR .21 .01 19 44 ..
93 58 93 A ANH Geores
GEOI 32.95 +.37 20 237 27o
84 31 98 C A+40.6 GaGulfrs
GGC 33.55 1.27 +48 1.3m 15
39 19 75 B B+ 14.8 GerdauA 1.2 GGB 10.65 +.02 9 7.7m 14
99 94 90 A A21.6 GrmnAm 2.6 GABC 21.38 .22 +41 31 13
13 30 4 E C+ 5.2 Geron
GERN 1.99 .04 32 928 ..
29 28 20 B B 29.8 GettyRl 5.7 GTY 17.65 +.07 61 131 12
21 17 18 D A 26.4 Gevo
GEVO 9.75 .24 +93 207 ..
61 95 24 A A5.8 GiantIn 4.0 r GA 4.25 .06 12 387 5
96 82 97 D A+17.4 GibrltrIn
ROCK 16.39 .50 47 69 36
6 1 15 E B3.0 Gigatrncs
GIGA 1.43 .07 +148 41 ..
47 48 94 E B+ 1.7 Gigamedia r GIGM 1.36 .04 +87 369 ..o
56 82 26 D A5.9 GilatSatNet GILT 4.15 .03 94 4 25k
37 66 8 B B 38.1 GildanA 1.4 GIL 21.17 .37 6 822 10
99 85 96 A A+56.5 GileadSci
GILD 55.08 .95 +42 14m 14o
74 84 41 B C 22.9 GivenImg
GIVN 17.72 .47 3 33 30
83 71 78 D A 16.0 GlacrBnc 3.5 GBCI 14.68 .03 34 280 20o
37 40 23 B B+ 11.7 GldstnC 9 GLAD 8.82 .29 +86 173 10o
43 31 51 D B+ 19.4 Gladstn 8.2 GOOD 18.26 .02 +5 37 99
57 41 68 C A8.6 GladstI 7.3 GAIN 8.27 +.03 6 80 15
67 48 78 D B+ 16.0 Glatfelt 2.3 r GLT 15.71 .09 +22 355 15o
54 61 56 B D46.5 GlaxoSK 4.9 GSK 44.80 .29 +44 3.4m 12o
81 78 89 E B+ 2.5 Gleacher r GLCH 1.77 .01 24 159 ..k
71 64 79 D B 10.9 GlenBur 4.3 GLBZ 9.30 .41 +120 7 8k
1 10 1 E D+11.2 GlgLife
GLGL 1.38 +.10 93 4 ..
45 14 77 E B+ 10.4 GlimchR 3.9 GRT 10.35 +.10 23 670 ..
67 13 99 C A+5.6 GlobCash
GCA 5.44 .04 61 224 20o
15 2 42 .. B NH GlblEaglAcq EAGL 9.62 +.03 +18 10 ..
51 82 36 D B+ 19.1 GlbGeoph
GGS 10.83 +.06 +108 232 67o
.. .. 57 .. B+ 14.2 GlobalH 7.4 GHI 13.44 +.12 +23 77 ..k
.. .. 41 .. B16.2 GlbIncC 6.6 GCF 13.72 +.07 45 17 ..
31 18 54 D B 27.3 GloblIndmty r GBLI 21.09 .25 77 14 ..
70 54 58 B B+ 28.1 GlobPtrs 8.6 GLP 23.16 .13 +16 81 30o
87 88 57 A B+ 53.7 GloblPay .2 r GPN 50.55 +.12 49 383 16o
33 31 29 C A30.2 GlbPrEqGp GLPW 25.60 .37 42 23 21o
7 29 7 C B7.8 GlbShipL
GSL 2.25 .03 47 32 5
49 93 8 A B 12.8 GlblSrcs
GSOL 6.49 .47 +188 162 7
25 47 31 E B8.3 GlobTAD
GAI 4.16 .11 88 0.5 ..
Vol% Vol
52-wk
Vol% Vol
52-wk
Vol% Vol
D7
52-wk
Vol% Vol
.. .. 33 .. C 49.0
.. .. 76 .. D22.0
.. .. 29 .. C+ 24.2
.. .. 30 .. B 30.0
.. .. 29 .. A20.6
.. .. 18 .. A31.0
.. .. 18 .. B 32.9
.. .. 61 .. B+ 27.7
.. .. 42 .. D+49.9
.. .. 34 .. B63.8
.. .. 48 .. B+ 9.9
.. .. 64 .. B 18.0
.. .. 37 .. C 19.3
.. .. 39 .. C+ 21.7
.. .. 29 .. B+ 23.7
.. .. 44 .. A 37.3
.. .. 20 .. B 25.6
.. .. 36 .. B+ 20.5
.. .. 61 .. A33.2
.. .. 58 .. B 22.2
.. .. 65 .. ANH
.. .. 51 .. B28.5
.. .. 68 .. A23.7
.. .. 36 .. C 16.6
.. .. 39 .. B 22.4
.. .. 51 .. B+ 27.9
.. .. 22 .. A28.2
.. .. 5 .. B+ 9.2
.. .. 71 .. B+ 25.4
.. .. 39 .. C 22.5
.. .. 31 .. B 23.6
56 39 73 C B+ 8.7
60 36 95 .. .. 21.8
39 6 79 D B 36.0
45 63 25 B B+ 9.5
64 29 90 C A50.2
96 95 90 A A38.1
15 48 3 D D 5.4
54 21 96 E A110
.. .. 47 .. C 6.4 HeliosT
9 HTR 6.02 +.11 +18 87 ..k
20 33 14 .. B3.5 HelixBiophm HBP 1.95 +.09 74 0.7 ..k
71 67 81 C B+ 21.7 HelixEn
HLX 18.30 .06 6 1.0m 16
67 71 59 A B 73.4 HelmPay .5 HP 60.98 +.03 12 1.6m 15o
36 14 47 E B+ 0.6 Hemisphrx HEB .33 ... 54 282 ..
71 81 67 C B 75.0 HenrySchn r HSIC 72.58 .41 +48 613 19
21 13 71 E D 6.0 HeraldNB
HNB 3.34 .11 +72 6 55k
95 97 87 A B 63.47Herblfe 1.2 HLF.59.21 +.02 43 698 18
38 34 92 E B 7.0 HercOffsh HERO 5.01 .02 +62 5.8m ..o
61 49 61 B B+ 11.6 HercTcG 8.3 HTGC 10.61 +.03 +3 390 11
80 82 72 E B+ 5.8 HrtgCom
HTBK 5.55 .16 49 56 19
60 5 75 B A15.0 Heritag 1.7 r HFWA 14.45 +.06 54 12 34
63 76 51 D A13.5 HeritgF 1.0 r HBOS 11.71 +.07 27 6 68
84 82 81 E B+ 4.2 HeriOksBnc HEOP 4.02 .03 50 3 16
69 11 96 C A22.6 HeritCrysn HCCI 20.75 .34 76 4 99k
61 45 72 D A6.9 Hersha 4.3 HT 5.56 +.05 32 576 ..
65 70 69 A B62.4 Hershey 2.5 HSY 60.44 .57 +58 1.6m 21o
79 71 73 C A17.6 Hertz
HTZ 14.43 ... 4 3.8m 17
.. .. 40 .. B7.7 HerzfldCarib CUBA 6.84 .01 54 6 ..
55 45 75 E B+ 10.3 Heska
HSKA 8.06 +.13 37 17 22
17 25 19 C C 87.4 Hess
.7 HES 61.18 +.06 +93 8.0m 10o
32 62 15 B B 49.4 HewlttPk 1.7 r HPQ 28.95 +.19 8 15m 5
94 94 87 B B 26.6 Hexcel
HXL 26.39 +.59 18 719 21o
32 82 8 B D19.2 Hhgreggn r HGG 10.59 +.07 +35 720 8
96 97 97 A B+ 44.6 HiTchPhrm HITK 39.81 .73 59 106 9o
98 93 93 B A49.9 Hibbett
HIBB.49.03 +.21 9 244 24o
72 56 77 B A 12.5 Hickory 4.7 r HTCO 11.87 .11 76 6 16k
4 1 1 .. .. 9.8 HickAcquisit HKAC 9.80 ... 80 0.5 99
88 97 65 A C 21.5 HighOne
r ONE 18.02 +.30 +91 775 25
10 33 3 B D3.7 HighpwrIntl r HPJ 1.05 .02 73 4 15
24 38 22 C D 4.5 Highway 9 HIHO 2.86 +.03 61 2 8k
31 5 50 C B 37.5 HghwdPrp 5.1 HIW 33.25 .33 +110 1.4m 72
60 7 86 C A7.4 HillIntl
HIL 6.39 +.04 53 33 ..
41 49 26 B C 48.8 HillRom 1.3 r HRC 34.40 +.03 35 348 15o
76 59 76 A B+ 24.2 HillenI
3.3 HI 23.55 +.33 26 206 13o
34 14 44 D B+ 10.1 HilltopH
HTH 8.80 .06 73 35 ..
61 9 83 D A+2.4 HimxTc 6.4 r HIMX 1.73 +.15 +125 1.4m 12
30 36 10 A B+ 34.0 HisoftTech HSFT 11.31 .18 86 13 16k
26 7 37 C B65.3 Hitachi
1.2 HIT 56.20 +.13 +45 93 20o
72 72 36 A B67.6 Hittite
HITT 55.56 .41 +3 221 20
5 1 2 D C+ 2.6 HokuCorp HOKU .80 +.07 +129 177 ..k
77 67 44 A A61.1 HollyEn 6.4 HEP 55.25 .07 55 33 22
84 82 59 B B 38.9 HollyFron 1.2 r HFC 33.15 +.34 +51 4.9m 6
74 69 41 A B+ 18.2 HLSSys
HOLI 9.25 +.29 28 160 11
14 30 15 E B 2.0 HlywdMd HOLL 1.28 .03 +312 60 ..k
90 79 76 B A23.2 Hologic
HOLX 20.83 +.04 +6 2.3m 16o
85 96 65 B B+ 16.2 HomeBLA r HBCP 15.73 .15 37 2 16
90 92 78 C A 27.2 HmBk 1.5 HOMB 26.44 .10 50 42 14
89 66 92 C ANH HomeDp 2.6 r HD 45.46 +.26 10 9.7m 19
35 51 44 D B 12.4 HmFed 2.0 HOME 10.91 +.15 31 23 99
80 95 69 B C 25.0 HmFdBnc 1.7 HFBL 14.50 .25 95 0.2 18
40 54 14 B B44.9 HomeInns HMIN 29.75 +.20 9 309 22
59 71 53 D C+ 67.3 HomePpt 4.3 HME 60.71 .23 48 275 80
5 23 9 .. D45.8 HomeAway AWAY 27.05 .06 58 172 99
91 56 96 B A+NH Hmown 5.7 HCII 10.50 +.30 +112 36 11
63 32 61 B A 32.6 HomexDvlp HXM 21.23 +.71 +39 536 9
24 5 49 D A44.6 HondaM 1.9 HMC 36.14 +.28 18 583 28o
69 52 71 B B 62.3 Honywel 2.5 r HON 60.16 .15 26 2.9m 24o
78 68 90 D A14.1 HookFu 3.1 HOFT 13.00 +.01 +91 43 25
9 22 16 E B1.2 HooperH
HH .68 .05 54 59 ..
51 46 75 D B+ 9.4 HopfedB 1.0 HFBC 8.09 +.34 +35 15 31
37 24 60 D B+ 18.2 HorMan 3.2 r HMN 16.13 +.04 +63 335 20
75 70 51 C A19.5 HorizBcp 2.7 HBNC 18.00 .05 +37 7 8
6 11 2 E C 9.3 HorizonPhrm HZNP 4.00 +.05 79 6 ..k
69 90 68 .. B16.9 HorzTec 10 HRZN 16.52 .08 24 22 12
51 71 46 B C 30.5 HormelFd 2.1 HRL 29.08 +.03 12 810 16
49 18 95 E B 36.6 Hornbeck
HOS 35.56 +.38 47 387 ..
26 7 58 C B 18.0 HorsehdHn ZINC 11.27 .13 29 274 46
27 66 15 B B 59.2 Hospira
r HSP 35.27 .20 55 1.0m 10
49 38 60 D B25.9 HospPro 7.2 HPT 24.99 .01 7 646 99
68 58 74 D A19.9 HostHtls 1.2 HST 17.12 .13 31 5.1m ..
70 56 89 E B 8.7 HotTopic 3.4 HOTT 8.17 +.13 36 198 68
6 18 14 C C 20.9 HoustnEnn HUSA 13.34 +.21 +14 195 30o
91 76 85 B B 18.0 HtWC 2.4 HWCC 15.04 +.33 21 78 14o
62 16 98 .. A+4.7 Hovnanian HOV 2.88 +.07 +18 3.1m ..
58 82 37 C A76.8 HwrdHghs HHC 51.09 .08 49 69 50o
52 5 89 C A NH HuanPwr 4.3 HNP 24.92 +.26 42 78 30o
60 79 53 B B40.9 HubGroup HUBG 35.50 +.13 45 150 22o
99 83 89 B A+74.0 Hubbell 2.2 r HUBA 69.50 +1.40 +433 13 15
97 83 88 B B NH HubbllB 2.0 r HUBB 74.40 +1.13 +54 289 16
35 69 25 C B18.0 HudbayMi 1.6 HBM 12.14 .16 66 12 14
15 33 29 C C+ 11.5 HudsCB 4.6 HCBK 7.03 .06 0 6.5m 10o
80 82 64 D A7.1 HudsonH HHGP 5.35 .14 59 30 19k
53 9 85 C A16.5 HudsPac 3.1 HPP 15.98 .03 45 79 ..o
82 12 99 C A+NH HudsonTch HDSN 3.27 +.12 +110 209 81
16 30 20 D C 22.5 HudVHld 4.1 HVB 17.41 +.05 37 27 13
1 27 6 .. D24.7 HugotnRy 6.5 HGT 15.07 .08 19 284 11
11 2 6 E A30.2 HumanGen HGSI 10.19 .58 +137 16m ..
86 85 82 C D 96.5 Humn 1.2 r HUM.86.17 +.92 +61 2.6m 11o
97 86 90 B A NH HuntJB 1.1 r JBHT 52.38 +.47 +24 1.1m 24o
48 62 37 D B7.7 HuntBnk 2.7 HBAN 5.93 +.09 +15 16m 9o
79 68 78 D A 42.7 HuntingtonIng HII 37.88 .52 +8 324 9
60 68 24 C A 21.5 Huntsm 3.0 r HUN 13.51 .16 39 2.8m 8
72 82 26 B B35.1 Hurco
HURC 26.18 .07 59 9 15
82 69 90 C B+ 40.8 HuronCon HURN 38.64 .56 1 154 18
31 41 63 E B+ 3.5 Hutchinsn HTCH 2.22 +.01 +55 340 ..o
73 66 71 E A+49.8 Hyatt
r H 43.20 .33 10 269 75
29 17 70 E B 8.3 Hydrgnc
HYGS 5.89 +.04 58 2 ..
6 27 3 .. B7.2 Hyperdyn
HDY 2.55 +.08 8 3.1m ..
H
98 82 96 D A+20.47HEEqSvcs HEES 18.00 +.53 12 119 ..
.. .. 78 .. A16.1 HQHlthc 7.3 r HQH 15.99 +.08 +83 145 ..
.. .. 88 .. A NH HQLif
18 HQL 13.51 +.25 +54 101 ..
85 91 76 B A 35.4 HCAHldgs r HCA 28.82 +.42 +102 6.2m 10o
28 27 40 C C 33.1 HCCIns 2.1 r HCC 29.25 +.21 59 268 12k
95 96 82 B B 42.5 HCP
4.7 HCP 42.38 +.71 +18 3.3m 28
84 90 61 A A36.8 HDFCBnk .6 HDB 33.37 .25 18 934 26o
94 82 80 A A+17.07HFF
HF 14.83 .11 31 95 17
46 34 79 E B+ 12.0 HFFinl 3.9 HFFC 11.47 +.20 22 3 20
35 25 56 E B+ 4.6 HKNrs
HKN 2.62 .01 89 4 ..k
3 16 15 E C 3.2 HMNFinl HMNF 1.90 .05 +196 20 ..
99 97 95 A B 34.8 HMSHld HMSY.34.12 .22 57 381 60
54 37 78 D B36.5 HNICorp 3.3 HNI 27.81 .39 +37 294 26
29 61 23 C B59.1 HSBCHold 4.4 HBC 44.46 +.39 +3 2.2m 10
70 77 55 B C 38.5 HSNInc 1.4 r HSNI 35.72 .06 4 454 15
47 72 41 B C 5.2 HackettGp HCKT 4.00 +.03 13 81 12k
80 63 72 B B70.4 Haemonetic r HAE 67.16 .25 46 61 21o
88 78 94 C A42.3 HainCelstl HAIN.41.36 .54 +45 585 27o
62 98 32 A C 12.1 HalladorE HNRG 10.05 .01 +173 45 9k
50 84 16 A C+ 57.8 Hallibtn 1.0 HAL 37.00 .40 9 17m 11o
12 13 20 D D+9.1 HallmkF
HALL 7.10 .01 45 25 ..
9 15 16 D B27.5 HallwoodGr HWG 13.51 ... 75 0.5 ..
98 82 98 D A+11.6 Halozyme HALO 11.37 +.02 +26 858 ..o
28 15 31 E A+13.8 HmpdB 1.0 r HBNK 12.45 .02 84 3 59k
6 49 2 E C 29.8 HpRdBk
HMPR 3.07 .16 50 15 ..
81 65 69 B B 35.3 HncHld 2.8 HBHC 34.09 .10 47 309 17
51 75 46 .. B18.0 Hndy&Harmn HNH 12.67 +.07 94 1 8
57 82 33 B B33.4 Hanesbrd
HBI 26.42 +1.09 +67 2.0m 9
77 96 53 B B+ 28.5 HangrOrth HGR 20.91 +.07 17 180 12
36 30 51 E B+ 13.0 HanmiFn
HAFC 9.00 +.04 +9 236 6
20 21 28 C C 49.0 HanvrIns 3.2 THG 37.71 +.62 +12 280 99k
72 31 97 E A5.3 HansenM HNSN 3.68 .04 1 554 ..
4 18 3 B B+ 9.7 HanwhaSolrnHSOL 1.82 .03 +32 1.5m ..o
17 21 26 .. B 6.6 Harbinger
HRG 4.89 .02 40 22 ..
90 82 79 D B 14.0 Hardinge .7 HDNG 10.73 .22 +170 67 11k
92 72 85 C B+ 46.9 HarlyDav 1.1 HOG 45.91 +.59 25 1.5m 19o
45 18 97 D C 59.8 Harlysvl
HGIC 56.99 .02 78 32 ..k
69 61 53 C A15.8 Hrlysvl 4.9 HARL 15.37 +.06 63 0.9 10
71 55 72 B C 52.5 Harman .6 r HAR 46.23 +1.72 +379 3.0m 18o
46 53 43 B B+ 10.1 Harmonic
HLIT 6.62 +.28 +40 1.1m 16o
35 93 25 C D15.7 HrmnyGld .6 HMY 12.46 .16 +13 2.4m 31
25 13 43 D B 6.3 HarrisHrs
TINY 4.56 .01 67 43 ..o
53 60 43 B B 53.4 Harris 2.7 r HRS 42.09 +.26 +2 1.1m 8o
30 32 60 E B+ 1.2 HarrisInt
HPOL .88 .05 +130 252 ..
12 5 23 C A 18.2 HWinstng HWD 12.00 .11 +5 375 33o
37 76 19 D B36.8 Harsco 3.5 HSC 23.73 +.03 35 543 17o
34 30 50 C B 13.2 HartHnk 3.5 r HHS 9.79 +.04 +4 203 13o
12 2 17 C C 31.1 HartfdFn 2.1 r HIG 19.12 .21 +34 10m 8
29 39 22 C A6.3 HarvrdBio HBIO 4.21 .09 61 28 13
12 51 5 C D17.5 HarvstNRes HNR 7.17 +.41 +29 682 11o
35 81 19 B C 48.4 Hasbro 4.0 r HAS 36.41 .25 5 1.9m 13o
3 1 2 E D6.6 HastngEnt HAST 1.67 .01 81 6 ..
58 59 42 A B+ 31.0 Hattera 12 HTS 27.84 .16 38 449 6
7 9 9 E B2.7 Hauppauge HAUP 1.06 ... 33 38 ..k
38 2 56 E A 13.6 Haverty .9 HVTA 12.50 .12 94 0.1 99k
21 2 46 E D+13.8 Haverty 1.0 HVT 12.43 .06 77 14 99k
56 64 52 C B26.8 HawaiiEl 4.7 HE 26.32 +.21 13 391 19
88 63 77 B A7.5 HawHldgs
HA 6.17 .18 +60 923 8o
17 82 12 .. D 26.0 HawaiTelcm HCOM 15.18 +.75 +612 202 ..k
88 84 53 A A 47.5 Hawkns 1.6 HWKN 41.20 +.13 57 12 18
43 59 31 E B 9.1 HwtrnB 2.8 HWBK 7.05 .29 74 0.6 ..
89 78 75 B B67.7 HaynsIn 1.4 HAYN 63.54 1.01 48 59 22o
31 28 38 E A 6.4 Headwatrs
HW 2.72 +.02 60 218 ..o
75 42 84 B B 57.6 HealthC 5.2 HCN 57.31 +.40 12 1.6m 99
31 62 9 B C+ 11.7 HlthMgtA HMA 6.95 +.28 42 3.5m 9
64 34 91 D B39.3 HealthNet r HNT 35.25 .23 +106 1.9m 13o
53 15 77 D A 23.7 HealthR 5.6 HR 21.41 +.11 22 510 ..
89 74 80 B B+ 19.6 HlthcrSv 3.4 HCSG 19.00 .13 16 287 33
30 59 30 .. A 28.5 HlthSouth
HLS 20.12 +.03 7 862 12
97 98 97 B C+ 19.37HlthStrm HSTM 17.00 +.52 +95 409 60
7 27 12 D B 17.6 Healthwys HWAY 7.97 .20 71 71 9
54 49 47 B B18.1 HrtlndEx .5 HTLD 15.17 .02 54 199 19
57 22 64 C B 17.8 HeartFin 2.3 HTLF 17.12 +.02 28 15 13
85 83 90 C B+ 25.27HrtldPay .6 HPY 24.75 .24 +12 295 24
27 8 39 D B 93.0 HeartWre HTWR 70.60 +.63 14 65 ..
27 51 20 D D 7.1 Heckmnn
HEK 5.27 .09 1 3.1m 99o
30 82 6 A C+ 11.1 Hecla
1.5 HL 5.28 .08 48 4.1m 9
4 7 16 E B+ 3.0 Heelys
HLYS 1.89 .15 59 18 ..o
94 91 78 A B62.0 Heico
.2 HEI 58.58 +.63 +2 187 35
92 91 72 A B42.0 HeicoA
.3 HEIA 40.55 +.42 28 28 24k
45 38 47 D B 28.8 HeidrkS 2.2 HSII 23.16 .07 29 61 99k
34 62 39 B E 55.0 HeinzHJ 3.7 HNZ 51.82 .34 5 1.8m 16
88 84 76 A B36.8 HelenTroy HELE 33.75 .24 57 74 10o
.. .. 68 .. B NH HeliosA 8.5 HAV 8.51 +.08 +34 35 ..
.. .. 67 .. B+ 8.5 HeliosH 8.6 HIH 8.34 .01 +33 20 ..
.. .. 72 .. C+ 10.4 HeliosH 8.7 HHY 10.34 +.03 6 23 ..
.. .. 75 .. C+ 5.8 HeliosM 8.3 HMH 5.79 +.06 +5 27 ..
.. .. 64 .. B 6.0 HeliosS 7.2 HSA 5.84 +.03 +65 31 ..
.. .. 47 .. B 6.7 HeliosS 10 HSM 6.23 +.05 +101 57 ..k
I
82 86 90 B B48.0
79 77 83 C B29.2
40 18 31 B B 14.4
77 64 72 B B+ 47.2
48 28 75 D B6.3
15 18 5 C B17.1
68 93 13 A B9.9
4 1 4 E D+5.0
96 94 75 A B+ 94.7
.. .. 34 .. A19.7
.. .. 28 .. B20.4
.. .. 33 .. A 14.0
.. .. 24 .. C+ 11.4
51 72 33 C A13.4
.. .. 34 .. B22.5
.. .. 27 .. C+ 12.3
.. .. 35 .. C 6.3
.. .. 19 .. B 16.6
56 29 81 C A 13.9
44 83 10 B C 52.3
95 94 68 A A 78.6
15 21 35 .. A15.2
71 90 58 A C 81.9
88 69 89 B A NH
53 68 53 B B95.5
6 28 13 E C 1.8
87 51 86 B A19.1
30 28 22 B B 16.0
47 99 12 A C 23.9
D8
52-wk
Vol% Vol
.. 42
.. 36
.. 39
.. 29
.. 29
.. 22
.. 31
.. 68
.. 62
.. 34
.. 65
.. 73
.. 76
.. 46
.. 64
.. 62
.. 54
.. 45
.. 42
.. 48
.. 58
.. 58
.. 42
.. 31
.. 62
.. 34
.. 1
.. 31
.. 19
.. 23
.. 54
.. 34
.. 52
.. 28
.. 36
.. 34
.. 14
.. 31
.. 98
.. 31
.. 69
.. 78
.. 73
.. 34
.. 39
.. 26
.. 38
.. 23
.. 26
.. 45
.. 39
.. 32
.. 55
.. 24
.. 24
.. 23
.. 33
.. 1
.. 1
.. 1
.. 1
.. 1
.. 31
.. 31
.. 45
.. 55
.. 17
.. 17
.. 31
.. 39
.. 45
.. 43
.. 53
.. 25
.. 37
.. 31
.. 76
.. 16
.. 34
.. 87
.. 33
.. 51
.. 36
.. 16
.. 35
.. 35
.. 23
.. 59
.. 31
.. 68
.. 40
.. 62
.. 29
.. 61
.. 61
.. 48
.. 70
.. 54
.. 54
.. 61
.. 64
.. 64
.. 92
.. 58
.. 51
.. 54
.. 61
.. 57
.. 54
.. 62
.. 59
.. 55
.. 64
.. 64
.. 61
.. 61
.. 57
.. 54
.. 57
.. 57
.. 54
.. 61
.. 57
.. 58
.. 57
.. 57
.. 57
.. 55
.. 36
.. C 51.0
.. A46.4
.. A54.7
.. B+ 42.4
.. C+ 34.4
.. B35.7
.. B 33.0
.. A48.6
.. A30.4
.. A 16.1
.. B+ 38.5
.. B 46.7
.. B+ 32.0
.. C 76.6
.. C 18.6
.. B 55.9
.. A116
.. B 92.9
.. B+ 51.6
.. C 112
.. B+ 50.4
.. B 59.6
.. B51.0
.. A48.0
.. A 50.5
.. C 65.3
.. .. NH
.. B28.4
.. B24.5
.. B15.7
.. B 80.2
.. B+ 52.3
.. B 31.8
.. B+ 34.6
.. B+ 78.4
.. B+ 54.3
.. B+ 56.5
.. B64.4
.. D 54.0
.. B46.1
.. B+ 55.6
.. .. 76.6
.. .. NH
.. A30.3
.. A50.4
.. B29.1
.. B+ 50.4
.. D42.2
.. B+ 25.1
.. B 79.5
.. A64.7
.. A73.5
.. B+ 67.9
.. B 64.2
.. C 56.9
.. B29.2
.. A29.1
.. .. NH
.. .. NH
.. .. 25.7
.. .. 25.9
.. .. NH
.. B+ 66.7
.. A19.7
.. B35.2
.. B+ 23.8
.. C 60.5
.. B+ 20.2
.. B 11.6
.. B 49.8
.. B 44.8
.. B+ 15.5
.. A64.7
.. B24.0
.. B 34.5
.. C 51.1
.. B+ 27.3
.. B39.8
.. B34.1
.. .. 29.7
.. B 14.6
.. B+ 77.6
.. B+ 70.0
.. B 46.0
.. B 36.1
.. B28.6
.. B 16.1
.. B+ 72.5
.. B+ 70.7
.. B+ 29.6
.. B+ 19.2
.. B+ 28.8
.. B+ 56.6
.. B+ NH
.. B NH
.. B 66.0
.. C 95.1
.. B111
.. B83.3
.. B+ 100
.. B+ 96.2
.. B 89.8
.. ANH
.. A65.7
.. B+ 79.8
.. B+ 64.2
.. C+ NH
.. B 76.5
.. C+ 70.9
.. C NH
.. A31.3
.. B 30.4
.. B 99
.. B+ 86.8
.. C 77.0
.. B+ 51.6
.. C+ 82.1
.. C+ 93.1
.. B63.9
.. C 112
.. B49.6
.. B+ 54.2
.. C+ 61.3
.. B 62.7
.. BNH
.. B 137
.. B+ 65.3
.. B 37.3
.. C 49.9
52-wk
Vol% Vol
INVESTORS.COM
52-wk
Vol% Vol
52-wk
Vol% Vol
.. .. 65 .. B120
.. .. 48 .. B NH
.. .. 55 .. A37.4
.. .. 31 .. A45.6
.. .. 41 .. B69.3
.. .. 11 .. B19.0
.. .. 55 .. A58.4
.. .. 58 .. B 69.0
.. .. 44 .. C+ 45.6
.. .. 31 .. B 50.7
.. .. 57 .. B 60.0
.. .. 48 .. B 60.3
.. .. 54 .. B66.3
.. .. 39 .. B+ 39.1
.. .. 31 .. B78.5
.. .. 29 .. C 64.1
.. .. 34 .. A 53.0
.. .. 29 .. B+ 48.4
.. .. 48 .. B 33.5
.. .. 41 .. B+ 39.4
.. .. 30 .. A30.7
.. .. 62 .. B 26.5
.. .. 44 .. B+ 55.4
.. .. 57 .. B101
.. .. 57 .. B115
.. .. 61 .. A 88.3
.. .. 48 .. A31.3
.. .. 38 .. B47.8
.. .. 41 .. B+ 38.6
.. .. 47 .. D+65.6
.. .. 57 .. B NH
.. .. 68 .. A113
.. .. 58 .. B111
.. .. 73 .. C 76.7
.. .. 67 .. B83.8
.. .. 75 .. A79.5
.. .. 45 .. E 108
.. .. 49 .. A 34.0
.. .. 48 .. A 42.4
.. .. 49 .. B 35.5
.. .. 49 .. B 36.2
.. .. 52 .. B+ 37.1
.. .. 71 .. A 26.8
.. .. 71 .. A+NH
.. .. 48 .. B+ 31.2
.. .. 45 .. A 40.2
.. .. 27 .. C 36.2
.. .. 27 .. B+ 115
.. .. 30 .. B 111
.. .. 29 .. A50.8
.. .. 33 .. B48.4
.. .. 54 .. A 119
.. .. 67 .. A76.6
49 9 72 E A9.6
18 37 11 E A10.0
49 99 10 A C 22.6
4 28 8 E D 1.6
80 74 93 E B 97.8
43 15 97 .. B+ 11.4
20 20 56 E A10.5
72 75 64 A B+ 24.7
29 12 69 D B1.8
42 53 25 B B 64.4
70 87 36 A B+ 17.0
8 29 4 D D3.7
17 51 7 D D 29.3
40 18 65 E A29.2
9 9 12 C B 14.4
63 32 88 C A+14.9
40 28 49 B B 19.2
30 12 51 B B+ 10.6
73 19 82 B B 53.1
82 52 75 B A+20.7
29 9 58 D B 4.4
6 9 10 E B 12.5
16 32 13 C C 21.1
20 3 50 E B 16.7
44 26 93 E A+13.6
40 26 86 E A+13.5
27 72 9 C C+ 39.7
81 70 63 B B 34.9
46 33 50 D B 57.3
70 61 68 C A+14.7
66 76 37 B B+ 38.4
62 27 89 C B4.5
46 28 59 D B36.1
91 87 87 B B+ 74.8
69 45 76 C B+ NH
58 22 71 C B+ 21.0
51 36 60 C B+ 41.7
86 82 86 C B+ 23.0
.. .. 48 .. D 32.0
.. .. 78 .. B 26.9
.. .. 73 .. B33.0
54 68 58 C C+ 10.4
.. .. 22 .. .. 10.7
4 14 6 .. C 9.7
41 70 30 B C 57.7
53 76 23 D A23.0
30 4 15 B A 16.7
27 37 47 D D 31.7
90 62 80 B A33.2
95 77 82 A B 46.2
61 13 93 D A+NH
39 51 57 E B 14.1
65 79 25 B B+ 29.4
52 53 64 D B+ 10.0
39 13 47 E B+ 5.6
16 15 28 D B 14.3
72 82 66 C C 20.8
13 18 16 E B22.3
99 78 99 C A NH
35 21 43 D B 9.8
75 90 25 A C 26.0
68 76 57 C B 19.2
1 5 12 C C+ 9.6
59 16 81 C A43.3
30 46 37 E B7.9
8 25 14 .. B 2.2
55 68 59 B D74.3
60 68 53 D B+ 20.3
84 77 87 B B90.0
74 82 76 E B34.3
69 46 91 .. B+ 79.6
47 86 17 C C 29.0
58 99 27 A B3.2
32 26 38 B B3.9
29 67 6 E A1.4
1 18 1 E E 3.0
41 92 7 A C+ 18.3
7 2 19 .. C 23.9
6 14 3 E C 8.4
92 94 87 A C 70.2
91 46 94 C A+17.3
67 50 86 E A 5.7
86 88 50 B B+ 14.7
74 58 63 B B 20.0
2 16 9 .. E 25.8
47 73 25 A C 22.7
68 67 64 .. A 16.2
10 29 17 .. B 1.2
92 82 96 B D+10.4
52 53 65 C B+ 8.7
51 88 28 C C 57.4
39 82 24 D D+7.9
47 85 33 C B37.2
13 63 11 B D10.8
8 2 17 D C+ 33.6
34 37 22 D B5.2
87 85 68 B B+ 46.1
28 1 63 D B+ 15.3
.. .. 40 .. C+ 11.2
.. .. 17 .. A52.7
34 41 21 B C+ 24.8
25 65 23 .. B19.7
29 5 46 C B7.8
75 70 79 B B 39.1
92 59 85 A A 47.9
25 18 19 C B+ 14.8
77 82 77 C B 10.1
53 60 46 C C+ 25.9
82 82 44 A B+ 34.5
2 20 11 D B 8.1
65 53 46 C A55.5
70 4 84 B A12.7
10 11 18 C C+ 111
J
51 53 56 C B+ 55.6 J&JSnack 1.0 JJSF 51.44 .93 +14 51 20
81 96 41 A B32.7 J2Glob 2.8 JCOM.29.37 +.19 61 172 11
3 18 3 B B 8.6 JASolar
r JASO 1.83 +.07 +34 7.3m 4
46 19 89 E C+ 7.3 JAlexander JAX 6.95 +.17 83 3 40
67 89 19 B B 35.0 JDASfwr
JDAS 26.80 .25 +1 446 12o
25 43 20 B B 29.1 JDSUni
JDSU 13.25 +.59 +84 10m 16o
.. .. 20 .. A16.2 JFChina
.8 JFC 12.60 .08 60 7 ..
48 16 58 C B+ 9.3 JMPGrp 1.5 r JMP 7.75 +.01 40 21 7k
.. .. 19 .. D56.0 JPMDU10Yr DSXJ 41.58 +.68 80 1 99
.. .. 71 .. B40.4 JPMAler 4.7 AMJ 40.26 +.02 12 1.1m ..o
20 29 32 C B48.4 JPMorgC 2.6 r JPM 37.87 .27 45 21m 8o
96 75 88 B A24.2 JabilC
1.3 r JBL 23.83 +.01 31 2.0m 9o
85 76 76 B B 35.4 JackHn 1.3 JKHY 35.02 +.03 35 286 21o
56 55 69 D B24.5 JackInBox JACK 23.19 +.04 49 166 14
34 82 3 D C 7.0 JksvlBcFL r JAXB 3.15 +.05 48 3 ..
79 77 69 C B 53.2 JacobsEng
JEC 46.14 .39 41 718 16o
78 82 93 D B+ 8.2 Jaguarnyag JAG 6.67 +.06 44 997 31o
6 29 15 D C 21.2 JakksP 2.5 JAKK 15.82 ... 85 35 13
34 72 18 E A2.6 Jamba
JMBA 1.74 +.03 +14 449 ..o
86 59 95 .. ANH JHardie
.3 JHX 40.26 +.29 67 0.4 28k
3 12 2 B B25.5 JamesRivr JRCC 6.86 .62 +96 4.6m 29
25 22 47 C B+ 14.6 JanusCap 2.4 JNS 8.49 +.04 57 1.8m 10o
.. .. 28 .. B+ 6.7 JapanEq .9 JEQ 5.52 .01 51 14 ..k
.. .. 30 .. B9.8 JpnSmCap .4 JOF 7.76 .02 +22 125 ..k
58 78 57 B C+ 37.5 Jarden 1.0 r JAH 33.96 +.01 39 358 10
89 82 98 .. B+ 51.07JazzPharma JAZZ 50.54 +.17 +12 928 16
24 5 29 C B 26.2 JeffrsGp 1.9 r JEF 15.95 +.42 31 2.6m 14o
.. .. 26 .. B58.0 AlpJefWcat WCAT 43.70 +.15 +999 23 99
3 18 10 E C 4.8 JeffrsnBc
JFBI 2.50 .10 76 1 ..
68 83 57 D B 11.4 Jeffersn 4.8 JFBC 10.81 +.01 81 0.3 12k
84 39 91 C A6.5 Jetblue
JBLU 5.95 .19 36 4.4m 20o
57 56 31 D A11.0 JewttCmr r JCTCF 8.80 .20 +999 46 9
22 82 6 .. B 16.1 Jiayum.com r DATE 7.54 +.18 15 112 20
32 86 3 B B+ 32.2 JinkoSol
r JKS 7.96 +.36 +93 1.2m 1
59 99 17 B C 14.9 Jinpan
1.6 JST 8.78 +.13 40 27 5o
36 14 87 .. .. 17.8 JiveSoftware JIVE 16.94 .08 17 589 ..
14 19 32 E B+ 1.6 JoesJeans JOEZ .70 .03 57 78 99k
61 49 45 B B+ 21.0 JBeanTc 1.6 r JBT 17.55 +.05 +3 116 12k
.. .. 60 .. B 18.2 JohnHn 4.8 BTO 16.38 .04 61 35 ..k
.. .. 34 .. C+ 20.8 JHHedgE 7.4 r HEQ 16.65 +.02 35 53 ..
.. .. 56 .. C 15.5 JhnHnkS 8.0 JHS 15.31 .04 +47 26 ..k
.. .. 59 .. B+ 23.7 JhnHkIn 8.8 JHI 22.66 .09 12 17 ..k
.. .. 81 .. B NH JhnHnkP 7.3 HPI 22.90 +.35 9 54 ..k
.. .. 73 .. C 22.0 HanPfII 7.7 HPF 21.89 +.22 +3 46 ..k
.. .. 67 .. B+ 18.2 HanPfdI 7.4 HPS 18.17 +.11 +51 123 ..k
.. .. 85 .. B14.0 JHancPre 6.5 PDT 13.93 +.19 +8 146 ..k
.. .. 75 .. B18.3 HncTxAd 6.6 HTD 17.82 .21 +197 305 ..k
.. .. 55 .. B15.7 JHTxAd 10 HTY 13.39 +.02 +24 58 ..k
45 64 46 A C 68.1 JohnsnJn 3.5 JNJ 65.26 +.07 11 9.2m 13o
32 60 26 B D+42.9 JohnsnCt 2.2 JCI 33.00 .54 18 4.6m 13o
42 9 60 D B 21.0 JhnsnOtdrs JOUT 18.23 .20 45 7 19
73 61 70 B A107 JonesLaL .4 JLL 82.96 +.66 +25 513 17o
1 8 3 E D+1.5 JonesSoda JSDA .50 +.02 +60 396 ..
81 94 30 A B 57.1 JosABkCl JOSB.49.08 +.21 +32 403 14o
51 17 81 C A 6.2 JournlC
r JRN 5.26 .11 4 104 11
92 96 56 A A103 JoyGlbl
.8 JOY 92.76 2.82 +25 2.2m 15
28 43 13 B D+45.0 JnprNtwk JNPR 23.02 +.30 +15 12m 19o
23 1 66 .. .. 12.6 JustEn
9 JE 12.45 +.01 30 99 99
10 35 7 B B 8.8 LLEgy
LLEN 2.99
45 72 27 C B88.6 L3Comm 2.6 r LLL 70.25
54 42 95 E A7.8 LCAVis
LCAV 5.49
33 46 34 C E 14.2 LCNB
5.0 LCNB 12.75
19 18 55 D A 15.0 LDKSolrn
r LDK 5.88
20 22 51 E B+ 18.9 LGDispl 1.1 LPL 13.10
11 2 11 C B 21.4 LGLGroup
r LGL 8.00
23 47 16 B B+ 30.6 LHCGroup LHCG 16.09
68 53 86 .. A6.6 LINTVA
r TVL 4.76
25 63 10 B B4.4 LJ Intl
JADE 2.36
99 97 91 A B 33.67LKQCorp LKQX.32.52
76 87 33 C A25.0 LMIAerospc LMIA 19.61
60 51 50 A B+ 6.1 LMLPay
LMLP 2.80
.. .. 61 .. B14.1 LMPCap 8.4 SCD 13.35
.. .. 44 .. A12.8 LMPCpLn 6.4 TLI 11.81
.. .. 67 .. B 11.1 LMPREI 6.9 RIT 10.36
74 51 70 D A 6.0 LNBBanc .7 LNBB 5.40
98 94 82 B A 37.57LPLInvHdg r LPLA 35.90
17 9 6 B C 3.4 LRAD
LRAD 1.51
28 48 39 .. D 28.6 LRREne 10 LRE 18.98
55 23 86 D A 17.7 LSBFinl
LSBI 16.78
75 91 49 A B49.2 LSBInds
LXU 36.44
98 79 91 B B+ NH LSICorp
r LSI 8.10
22 3 26 D B8.9 LSIInd 3.4 LYTS 7.06
91 86 87 A B32.9 LTCPpty 5.3 LTC 32.63
K
52 16 53 B A9.8 LTXCred r LTXC 7.65
20 61 21 E B 54.0 KBFncl
.2 KB 39.25 .42 12 172 10 84 82 97 D B 14.2 LaZBoy
LZB 13.87
57 14 89 E A15.3 KBHome 2.3 KBH 10.76 +.33 +10 6.7m ..o 70 71 53 A B 100 Laboratory
LH 91.95
80 92 65 D B+ 39.3 KBRInc .6 r KBR 33.23 .40 33 1.0m 10 36 41 69 D C+ 43.0 Laclede 3.9 LG 42.45
.04 4 223 4o
+.18 +2 800 8o
+.09 66 36 ..
+.19 +211 6 11
.09 5 2.1m 10o
.51 +87 1.7m ..o
.01 +23 7 11
+.04 51 72 7
+.20 29 96 8
+.03 47 39 7o
.27 35 448 24
.32 +62 67 15
+.03 28 55 5
+.07 16 57 ..
+.01 51 20 ..
+.03 35 26 ..
.01 40 4 11
+.85 +216 758 18
+.00 +19 58 10k
+.38 45 96 12k
+.03 +5 2 14
.09 +80 344 11
+.05 +37 13m 17o
.18 22 61 30o
.09 27 125 24k
+.09 40 207 12
.16 32 459 24
+.95 +12 752 15
+.06 23 81 14o
M
47 27 46 B B91.1
5 12 17 .. C 14.8
83 82 67 E A 22.5
65 32 96 E A13.5
72 82 57 E B+ 1.9
13 25 21 C B7.6
61 17 85 E A+32.3
21 21 16 D B 21.0
32 29 46 C B24.1
56 13 97 .. A7.0
15 2 9 C B+ 15.0
+.38
+.10
+.14
.08
+.08
.03
+.32
.08
+.16
+.04
.12
50 409 12o
45 61 ..o
25 231 38o
22 2.5m ..
+20 24 ..
39 268 8
+35 1.4m ..o
16 76 ..k
38 416 18o
63 172 ..
47 4.3m 99
Vol% Vol
52-wk
Vol% Vol
52-wk
Vol% Vol
D9
52-wk
Vol% Vol
52 21 63 D B+ 788 NVR
r NVR 723.0 +.85 67 12 31
37 71 21 C B 41.6 NYSEEur 4.3 NYX 27.82 +.10 +43 3.8m 11
9 12 9 E C+ 5.9 NABIBio
NABI 1.95 +.02 47 153 ..o
33 68 18 B B 32.5 NaborsInds NBR 19.73 +.04 +20 7.9m 14
87 65 80 B B132 NACCO 2.1 r NC 102.1 +1.13 +48 50 7k
42 9 56 C B+ 8.1 NamTai 4.5 NTE 6.19 .06 28 55 23
75 12 91 B B 21.6 Nanomtrcs NANO 20.73 +.49 14 217 13
7 4 13 E B 1.8 Nanophase NANX .66 .02 +194 106 ..
45 44 51 E A3.9 Nanosphn NSPH 1.90 .04 41 128 ..k
56 91 41 C C+ 29.7 NasdqOMX r NDAQ 25.70 +.35 +31 2.1m 10o
.. .. 55 .. A15.3 NasdPrI 8.1 QQQX 14.74 +.09 15 52 ..
27 82 24 D B 44.9 NashFch 2.4 NAFC 29.94 +.07 13 43 7k
91 91 81 A B21.9 NathnsFms r NATH 20.88 +.23 86 2 18
10 19 17 C A+11.9 NBGrce
NBG 4.03 +.33 +151 2.6m 9o
81 71 72 B A31.2 NtlBksh 3.4 r NKSH 30.65 .09 22 8 12k
77 83 72 B B 17.8 NatBevrg
FIZZ 16.76 +.04 79 8 18o
54 93 36 .. B+ 19.1 NatCinM 6.1 NCMI 14.40 +.05 18 208 21
78 41 89 B B 16.6 NatlFinP
NFP 15.92 .06 41 191 7
14 61 10 C D 76.0 NatlFuel 2.9 NFG 49.63 .55 +17 591 18o
47 47 60 B C+ 51.5 NatlGrid 5.8 NGG 51.17 +.90 5 693 12
86 83 74 A B+ 51.3 NtlHlth 5.2 NHI 49.83 .83 +13 126 19
89 75 80 C B+ 53.1 NtlHlt
2.5 NHC 47.73 .74 38 22 12k
27 31 38 B C+ 33.2 NatInstr 2.1 NATI 27.30 +.07 53 152 25o
71 43 81 B A27.7 NatIntst 1.3 NATL 26.86 .12 +52 18 16k
92 88 81 A B86.7 NatlOil
.6 NOV 82.11 1.54 +17 4.5m 17o
79 78 80 D B+ 9.3 NatPenn 2.2 NPBC 9.05 .05 42 451 15
36 57 30 B B 131 Natl Pr 1.0 NPK 100.1 1.07 18 25 12
97 92 89 A B44.47NatlRe 2.2 NRCI 39.97 .57 +416 23 27
67 60 60 B C+ NH NatRetP 5.6 NNN 27.50 +.27 48 1.1m 29o
10 18 15 E B15.1 NtlScur 4.3 NSEC 9.31 +.16 43 2 ..
14 16 28 D C+ 8.0 NtlTchSys NTSC 5.09 +.06 47 3 50
44 49 35 C C 178 NatlWst .2 NWLI 152.4 .22 39 4 8
27 49 24 B C 11.8 NtAmU 1.8 r NAUH 7.30 .05 43 14 21
72 44 99 D B NH NaturalAlter r NAII 10.00 +.79 +177 65 27k
37 48 23 B B19.5 NGSvcs
NGS 14.38 .19 25 40 20
46 85 16 A B 37.8 NatRsPt 8.3 NRP 26.39 .58 0 234 14
77 82 91 D B 21.2 NaturesSn NATR 16.11 +.26 +47 88 13
56 36 51 C A+17.5 NatusMed BABY 11.44 .06 67 81 19
20 21 38 E B 4.8 Natuzzi
NTZ 3.16 +.03 82 3 ..
28 95 21 D E 9.0 NaugtVl 1.7 NVSL 7.20 +.03 88 1 21
78 53 93 E B+ 3.5 Nautilus
NLS 2.65 +.16 +181 376 99
20 18 22 E B 2.1 Navarre
NAVR 1.69 +.01 22 31 ..
42 4 79 .. B 5.5 NavideaBiph NAVB 3.34 +.20 +115 654 ..
90 80 93 C A+NH NavigCons
NCI 13.70 +.12 +9 224 16o
44 22 72 D A54.6 NavigGrp r NAVG 50.78 +.10 85 6 29k
18 10 20 C C 4.4 NaviosAc 6.2 NNA 3.23 +.20 +58 71 ..k
19 19 24 C B 6.0 Navios 6.4 NM 3.77 .18 +47 628 5
51 47 39 A B 21.6 NviosM 10 NMM 16.07 .87 +113 540 11x
43 62 26 .. A71.5 Navistar
r NAV 46.26 1.16 36 1.0m 8o
87 63 94 C B 25.6 NeenahP 1.9 NP 24.85 +.04 48 62 14
43 1 81 E A11.3 NektrTh
NKTR 7.27 .09 27 1.0m ..
80 64 90 A A26.2 Nelnet
1.5 NNI 25.93 +.19 35 73 5
38 63 16 B C 47.9 Neogen
NEOG 33.67 .69 65 60 36o
14 10 32 .. B 20.9 Neophtncs NPTN 5.74 +.02 +42 89 ..
9 20 15 E B 2.1 NeoStmn
NBS .72 +.06 +74 687 ..
35 22 36 E C+ 4.7 NeptTcn
NEPT 2.79 +.28 +275 183 ..
94 66 96 A A11.6 Net1UEPS UEPS 11.05 .02 +62 342 6
68 25 92 B B 13.0 NetSvcC
NETC 12.19 +.03 64 4 17k
50 86 13 A B61.0 NetApp
r NTAP 39.41 .52 +58 10m 16
86 99 67 A B55.0 Netease
r NTES 48.86 +.12 11 458 13
61 89 20 B A 304 Netflix
NFLX 127.9 1.37 +25 12m 30o
99 86 80 A B+ 45.37Netgear NTGR 41.53 .75 +105 723 16
86 53 99 D A NH Netlist
NLST 4.05 +.29 +345 2.5m ..
96 91 91 A B 49.97NetLogic NETL 49.80 +.01 25 653 28
65 82 87 .. B+ 11.97NetqinMobl NQ 7.96 +.02 16 203 99k
82 82 88 B A27.87Netscout NTCT 21.29 .01 +1 308 20o
5 8 13 C B 2.4 NetSolTch r NTWK .61 ... 40 166 30
84 61 95 A B+ 15.9 NetspdHdgs r NTSP 9.06 +.21 36 196 22
91 60 95 C B 48.8 NetSuiten
N 46.64 .53 13 355 99o
41 78 23 C B 2.4 NtwkEngne r NEI 1.34 .01 41 147 6
4 4 1 E D4.1 NtwkEqmt NWK 1.02 .05 42 119 ..
.. .. 73 .. B 16.3 NBCAInt 5.1 NBW 15.73 .13 +55 18 ..k
.. .. 75 .. C+ 16.1 NBIntMun 5.3 NBH 15.91 .03 +33 75 ..k
.. .. 81 .. B 16.2 NBNYInt 4.9 NBO 15.81 +.10 +109 24 ..k
.. .. 51 .. B 15.2 NeuBHYld 8.5 NHS 14.16 +.15 25 43 ..k
.. .. 58 .. B+ 4.5 NeBrRES 5.8 NRO 4.15 ... 14 218 ..k
27 36 19 E C+ 2.4 Neurlstmn CUR 1.19 +.10 +102 172 ..
97 82 95 D A10.0 Neurocrine NBIX 9.46 .19 25 357 14
16 18 2 E B 5.8 NeurogsXn NGSX .88 .27 +677 2.1m ..
3 40 2 E E 3.8 NeuroMtrx NURO 1.15 .09 +168 59 ..k
97 87 92 A B+ 38.77NeuStar r NSR 35.31 .61 +12 656 18o
38 17 90 C B5.3 NVGoldCas UWN 1.69 .04 34 26 ..
24 82 8 .. B+ 7.3 NevsunR 2.3 NSU 4.40 1.94 +999 6.1m 8o
.. .. 53 .. B+ 11.0 NewAmHi 7.5 HYB 10.43 +.07 21 48 ..
6 33 5 E D 5.8 NewCntBc NCBC 2.23 .16 +29 10 ..
19 55 1 B C+ 6.6 NwEgySys NEWN .80 +.08 20 108 ..o
69 82 90 .. C 28.0 NewEngRe 10 NEN 27.00 ... 50 0.9 11k
7 22 16 E C 2.2 NewFrnMd NOOF 1.14 +.03 81 15 ..k
.. .. 26 .. B 18.9 NewGerm .8 GF 14.63 +.05 +15 33 ..
85 98 73 A B+ 14.2 NewGold
NGD 12.02 +.01 4 2.8m 22
29 42 32 C B 13.8 NH Thr 4.3 NHTB 12.23 +.23 +117 8 10
.. .. 43 .. B 8.8 NewIrln
.3 IRL 7.55 ... +36 24 ..k
70 95 66 C B50.5 NJResrc 3.1 NJR 48.85 +.06 6 202 16
25 2 55 .. B 13.6 NwMtFn 9 NMFC 13.25 +.06 +11 39 82o
55 99 20 A D 34.8 NwOriEd
EDU.25.02 .31 33 899 25o
6 13 10 E B7.5 NY&Co
NWY 2.96 .02 90 16 ..
14 44 17 C D 19.0 NYCmtyBc 8.0 NYB 12.54 +.06 +19 6.1m 11o
23 38 41 C D+8.0 NYMgTr 14 NYMT 7.03 +.02 60 79 9k
15 19 23 C B 11.7 NYTimes
NYT 7.49 .05 45 722 11o
28 51 16 E B+ 5.4 NewBrdgeB NBBC 3.87 .16 63 5 38
39 68 64 .. B+ 8.9 Newcstle 10 NCT 5.71 ... 37 470 2
77 59 86 B A20.4 NewllRb 1.7 NWL 19.17 +.27 +62 4.7m 11o
35 52 7 A C 77.9 NewfldExpl NFX 38.28 .52 +69 3.7m 9
43 18 65 .. D 7.8 NewlkGntcs NLNK 7.64 +.47 80 14 ..k
85 78 85 B C+ 220 NewMkt 1.5 NEU 195.8 +3.61 +7 84 13o
48 91 37 A D72.4 NewmtM 2.3 NEM 60.86 .03 22 4.8m 14
75 79 62 B C 10.6 NewparkRes NR 8.59 +.37 +12 1.5m 11
20 42 27 D E 14.6 NewprtB r NFSB 12.63 .02 97 0.1 29
86 48 92 B A+19.8 Newport NEWP 19.32 .10 42 157 13
74 59 86 C B19.8 NwCpA 1.0 r NWSA 19.50 .06 29 11m 15
75 64 84 C B NH NewsCo .9 r NWS 20.19 .01 31 2.0m 16
29 5 61 D B+ 12.4 NewStarF r NEWS 10.49 .10 10 61 30k
23 47 23 D B1.9 Newtek
NEWT 1.23 .01 90 2 20
22 56 20 C B27.9 Nexen
1.0 NXY 18.22 +.10 36 1.7m 12
37 14 80 .. D 10.3 Nexstar
NXST 8.43 .06 +73 68 ..
61 69 66 C B61.2 NextEra 3.7 NEE 60.18 +.21 22 1.8m 13o
18 39 1 D D 4.4 NexxsLit
NEXS .88 ... 12 46 ..
61 88 53 B C 38.5 NICESys
NICE 35.42 .39 +24 242 17
88 86 81 A A 14.0 Nicholas 2.9 NICK 13.60 .10 +15 25 7
52 82 37 C B33.0 NielsnHldg NLSN 28.09 .76 +109 1.3m 17o
91 82 85 A A+104 NikeB
1.4 NKE 104.2 +.77 50 1.3m 22o
36 25 41 D B1.6 Ninetowns r NINE 1.30 .04 79 1 13k
26 37 43 C C+ 26.3 NippnT&T 3.0 NTT 24.87 +.11 +41 544 12o
25 43 8 B C 22.2 NiskaGsS 13 NKA 10.24 +.38 +86 468 7o
58 68 78 D B 24.1 Nisource 3.9 NI 23.30 +.33 22 2.5m 17o
28 2 61 D A2.8 NoahEdn
r NED 1.87 .03 76 6 ..k
37 81 4 A C 18.5 NoahHldgs NOAH 6.49 .43 56 67 14
31 51 18 E C 9.3 NobiltyHm NOBH 6.75 .35 70 0.9 ..k
43 56 43 C B+ 46.7 Noble
1.6 NE 37.38 .38 11 3.7m 28o
81 53 80 A B NH NobleEnr .8 NBL 103.7 .10 +80 2.3m 20
3 5 6 D D+11.8 Nokia
3.5 NOK 5.13 +.09 10 28m 13o
N
79 65 93 D A 3.0
45 82 53 E B17.7
46 42 51 D B24.0
55 54 50 C B+ 24.1
64 48 87 E C+ 15.2
8 47 2 B D25.2
81 81 77 B B NH
7 25 2 C B4.8
.. .. 51 .. D+19.3
42 2 76 C B24.2
55 73 33 A B10.2
60 81 36 A C 14.5
76 41 73 B A 25.3
29 62 8 B B44.2
80 82 59 A B 19.9
58 58 43 B A19.4
72 40 84 .. A10.8
5 18 10 E C+ 25.7
48 64 49 C B47.5
6 10 3 E E 0.6
11 47 18 E B+ 1.8
27 49 38 B D 19.6
49 51 35 B C 69.5
D10
Vol% Vol
52-wk
Vol% Vol
INVESTORS.COM
52-wk
Vol% Vol
52-wk
Vol% Vol
42 33 33 C B+ 6.7
43 72 26 A B 17.8
4 7 11 E B 26.2
36 26 40 B A+12.3
81 88 49 A C 59.4
76 64 63 A B 53.4
73 87 49 A D78.5
64 43 63 D B+ 5.0
63 94 25 A A33.3
10 58 7 E D 14.2
3 38 5 D D+7.9
40 43 72 D C 20.0
28 65 37 .. B35.0
26 25 31 E C+ 13.0
16 17 26 D C+ 16.0
35 45 64 D D7.2
37 60 52 D C 36.5
5 12 7 .. B 21.8
87 99 65 A C 34.0
3 1 4 E E 2.5
44 45 30 A B+ 20.9
33 23 40 C C 54.9
72 86 61 C A16.5
74 55 53 C A 20.3
50 81 40 D D 70.6
51 31 91 D A6.1
60 83 50 D B+ 13.4
39 43 63 C B 49.5
71 82 43 D B+ 30.9
56 64 69 D B36.6
62 53 54 B C+ 28.1
55 30 50 B B 11.8
72 45 89 E B 2.5
7 47 15 E C 15.1
60 78 35 A C 64.8
29 54 11 D B+ 7.4
39 48 13 D A3.5
77 7 96 B A49.9
93 94 85 A BNH
19 36 8 E D+14.9
45 76 13 A B+ 42.6
97 95 95 A B 54.0
99 94 95 A B+ 30.0
79 82 74 D B 49.2
68 51 72 B A11.4
14 17 3 .. B9.0
38 29 31 B B 70.9
69 86 48 B B40.0
45 49 40 C A16.0
5 18 17 C D 22.6
23 45 11 B C 34.9
.. .. 70 .. B 15.3
.. .. 73 .. A 14.4
.. .. 77 .. B+ 14.8
.. .. 75 .. B+ NH
.. .. 77 .. B14.7
.. .. 76 .. B NH
.. .. 73 .. D+21.3
.. .. 81 .. B+ 15.0
.. .. 79 .. A 15.6
.. .. 75 .. B+ 14.1
.. .. 87 .. A15.9
.. .. 84 .. B 15.6
.. .. 76 .. A16.1
.. .. 72 .. B 9.9
.. .. 81 .. B+ 15.0
.. .. 84 .. A 15.7
.. .. 82 .. BNH
.. .. 84 .. B 16.5
.. .. 74 .. B 14.8
.. .. 58 .. C 14.8
.. .. 67 .. BNH
.. .. 67 .. B15.3
.. .. 61 .. B 14.1
.. .. 67 .. B+ 14.7
.. .. 79 .. B+ 15.2
.. .. 77 .. B15.3
.. .. 75 .. C 15.3
.. .. 75 .. A15.6
.. .. 32 .. B29.4
.. .. 67 .. B+ 12.3
.. .. 83 .. B 15.4
.. .. 59 .. B 20.7
.. .. 48 .. B14.0
.. .. 48 .. B13.2
.. .. 51 .. C+ 13.0
.. .. 48 .. B13.1
.. .. 38 .. C+ 12.8
.. .. 48 .. C+ 13.0
.. .. 73 .. C 16.0
.. .. 67 .. B15.0
.. .. 72 .. B 15.3
.. .. 44 .. D+15.4
.. .. 29 .. D+20.6
.. .. 87 .. C 17.3
.. .. 81 .. D+16.3
.. .. 89 .. B+ 16.3
.. .. 86 .. C 15.0
.. .. 61 .. B 14.4
.. .. 77 .. B 15.9
.. .. 76 .. B 16.2
.. .. 73 .. B 14.8
.. .. 79 .. C+ 15.4
.. .. 75 .. B 14.9
.. .. 79 .. ANH
.. .. 73 .. D NH
.. .. 74 .. C 16.0
.. .. 77 .. B NH
.. .. 74 .. B14.9
.. .. 84 .. A+NH
.. .. 77 .. C+ 17.1
.. .. 49 .. C 25.6
.. .. 45 .. A 25.0
.. .. 54 .. B9.2
.. .. 51 .. C 9.4
.. .. 36 .. C+ 15.1
.. .. 73 .. D+12.3
.. .. 74 .. B15.3
.. .. 75 .. B13.2
.. .. 74 .. D12.0
.. .. 76 .. B14.8
.. .. 72 .. B+ 15.3
.. .. 66 .. B10.2
.. .. 71 .. C 18.1
.. .. 64 .. C+ 16.4
.. .. 61 .. D15.8
.. .. 73 .. BNH
.. .. 63 .. C 15.6
.. .. 79 .. B 15.1
.. .. 87 .. A15.8
.. .. 76 .. B+ 15.2
.. .. 80 .. A 16.7
.. .. 70 .. B+ 15.0
.. .. 79 .. B15.0
.. .. 79 .. A+15.0
.. .. 77 .. A15.6
.. .. 81 .. B16.1
.. .. 65 .. B+ 15.2
.. .. 66 .. B10.2
.. .. 79 .. C+ 16.5
.. .. 72 .. B 16.3
.. .. 77 .. C+ 16.3
.. .. 81 .. B16.3
.. .. 69 .. C+ 14.8
.. .. 83 .. B16.5
.. .. 75 .. B 15.1
.. .. 90 .. B+ NH
.. .. 79 .. C+ 17.6
.. .. 73 .. A14.9
.. .. 70 .. B 14.7
.. .. 77 .. A NH
.. .. 76 .. B16.6
.. .. 77 .. B14.5
.. .. 81 .. B16.0
.. .. 74 .. B 15.5
.. .. 79 .. B 14.0
.. .. 72 .. E 15.0
.. .. 81 .. B14.3
.. .. 79 .. B15.4
.. .. 84 .. B 16.7
.. .. 77 .. B+ 15.5
.. .. 70 .. ANH
.. .. 77 .. B NH
.. .. 67 .. B NH
.. .. 74 .. C 15.1
.. .. 83 .. B 12.2
.. .. 66 .. BNH
.. .. 81 .. B 16.1
.. .. 66 .. B15.1
.. .. 63 .. C+ 14.0
.. .. 66 .. B14.8
.. .. 44 .. B 8.1
.. .. 46 .. B20.3
.. .. 60 .. C+ 17.2
.. .. 58 .. C 13.7
.. .. 38 .. B2.7
.. .. 64 .. A12.1
.. .. 67 .. C 15.9
.. .. 77 .. B16.5
.. .. 70 .. B NH
33 36 69 D C+ 16.6
69 80 29 B B 26.0
76 71 68 C B+ 35.3
48 41 36 D B+ 24.9
58 17 72 .. B+ 9.9
12 43 11 E B+ 4.5
13 4 16 D B 34.9
10 7 9 D D1.8
5 3 15 D C 7.4
61 1 93 D A18.0
23 53 7 E A 4.6
48 86 19 A C 36.5
61 10 97 E A 11.8
53 7 93 D A3.9
50 73 37 D B 5.4
3 3 12 .. B 7.0
59 91 25 C B 19.4
26 11 82 E A4.9
33 35 22 B B+ 15.3
15 2 35 E .. 60.0
85 63 98 D A 19.0
2 43 1 .. E 3.4
90 47 97 D A+4.2
47 81 19 E A14.2
94 90 80 A A 6.4
43 38 53 D B 13.2
6 32 4 D C 10.9
35 24 36 C B 4.3
25 18 36 D B+ 12.9
72 85 58 C B 14.0
56 75 50 C B+ 57.2
9 24 12 D B 30.6
5 16 3 C D29.5
86 73 90 B A44.6
35 4 56 D A40.1
43 16 41 B B+ 8.4
11 55 3 B C 4.6
39 27 43 D B+ 23.5
21 18 43 E B8.5
4 27 16 E C+ 6.3
10 48 23 E D3.2
3 1 7 E B+ 35.9
1 1 5 C D+17.0
34 68 30 C B 35.7
84 51 71 D A+38.9
53 53 53 B A 33.3
91 74 97 B B+ 51.8
19 1 28 .. A+20.0
5 14 16 E D28.8
18 32 7 .. B6.4
54 8 78 D A3.6
+.04 26 29 ..k
.19 +18 7 ..
+.15 +93 16 ..
+.01 13 21 ..
+.07 26 12 ..
+.17 4 14 ..
+.18 23 28 ..
+.04 36 4 ..
+.10 +45 34 ..
+.02 7 14 ..
+.01 +38 33 ..
+.12 +24 55 ..
+.02 +39 54 ..
+.09 +48 10 ..
+.03 +152 17 ..k
.12 +153 15 ..k
+.20 +427 17 ..k
+.10 +27 18 ..k
.12 +152 11 ..k
+.04 +8 6 ..k
+.08 +71 45 ..k
+.45 28 3 ..k
+.08 +48 36 ..k
+.10 +27 122 ..k
+.02 +9 163 ..k
+.04 34 45 ..k
+.04 +14 123 ..k
+.06 +38 116 ..k
.01 21 37 ..k
.01 44 27 ..k
+.10 53 49 ..k
+.19 7 274 ..
+.23 +37 76 ..
+.17 +42 221 ..
.03 5 66 ..k
+.13 +5 62 ..
... +12 16 ..
+.06 10 46 ..k
+.08 51 11 ..
+.14 +92 56 ..
.02 45 11 ..
+.04 22 78 ..k
+.12 22 41 99
.15 +114 23 ..k
+.01 +4 46 ..
.01 32 50 ..
.03 16 43 ..
+.01 3 6 ..k
.21 +93 11 ..k
.25 +50 16 ..k
+.18 28 1.5m 19
+.05 22 10m 13
+.04 18 1.2m 11
+.34 +44 807 ..
... +3 56 ..o
O
21 6 23 D A9.1 O2Micro
r OIIM 5.00 .11 5 148 17
85 65 91 D B+ 10.9 OCZTech
OCZ 9.41 +.37 +292 6.8m 99o
67 43 98 E B+ NH OCharly
CHUX 10.17 +.36 +326 2.0m ..o
64 83 66 C C+ 57.5 OGEEnrg 2.9 OGE 53.55 +.28 +20 577 15
49 59 25 B B 41.9 O M Group OMG 29.65 +.01 41 189 7
62 37 50 A B 11.9 OnSmcnd ONNN 9.17 +.02 +11 8.3m 9
96 92 93 B B85.3 OReillyAt r ORLY.83.85 +1.49 +18 1.0m 23
93 93 95 C B 57.57OSISystem OSIS 54.44 1.12 +3 102 27o
77 31 95 A B NH OYOGeo
OYOG 113.1 +5.26 +225 169 23
23 40 22 E B 5.0 OakRidgeF BKOR 3.01 +.06 6 3 ..
63 48 78 C D 9.6 OakVlyBc OVLY 6.79 .20 +302 17 11
77 82 65 B C 36.2 OasisPet
OAS.30.52 1.04 +115 3.4m 29o
83 87 71 B A+13.0 ObagiMed OMPI 10.87 +.03 9 60 13o
87 86 63 A B 117 OcciPet 1.8 OXY 104.8 +.84 +14 4.8m 12o
32 65 18 B B4.4 OceanBio-Ch OBCI 2.21 .02 94 0.9 7
12 36 15 E B5.7 OcnPwTchn OPTT 3.25 .15 10 74 ..o
42 13 62 A B+ NH OcnRigUdw r ORIG 16.36 +.58 +163 362 19
46 79 31 C D13.3 OcnShr 2.2 OSHC 10.88 +.28 92 0.5 13
86 66 94 B B NH Oceanrng 1.1 OII 52.46 +.19 50 397 27
55 66 44 C A14.7 OceanFt 3.5 r OCFC 13.85 .18 44 24 12
20 36 17 .. A17.6 OchZif 3.4 OZM 10.65 .07 44 826 9
7 18 16 E A19.0 Oclaro
OCLR 4.86 +.07 12 792 ..o
12 41 4 E D2.7 Oculus
OCLS 1.00 .05 56 42 ..
92 79 88 B B+ 15.2 OcwenFinl
OCN 15.09 +.09 9 836 18
24 2 77 E B+ 4.4 OdysMar OMEX 3.44 .02 28 378 ..
21 41 30 E A6.2 OfficeDepot ODP 3.01 .03 +48 5.6m 99
3 20 11 D B+ 17.6 OfficeMax OMX 5.46 .12 +85 3.1m 8
31 14 60 E A 6.3 OfficlPaymts OPAY 4.68 .12 48 11 ..
26 52 5 D D2.0 OhioLg
OLCB 1.00 ... 67 0.4 ..
48 71 47 D E 23.3 OHVal 4.5 OVBC 18.71 +.35 +105 5 12
44 48 60 D B+ 22.4 OilDri 3.1 r ODC 21.96 .17 88 0.9 20
93 88 87 B B+ 87.07OilStIntl
OIS 84.89 .02 +77 1.0m 16
93 93 93 A C+ 31.17Oiltankg 4.4 OILT 30.90 +.21 +559 258 29
96 89 93 B B 45.0 OldDomFrt ODFL 44.10 .29 +8 401 18o
79 90 51 B B10.5 OldLnBc 1.9 OLBK 8.60 .29 90 0.3 14k
88 73 69 D B+ 12.8 OldNtlBc 2.9 ONB 12.39 .12 21 500 14o
19 26 22 E B12.2 OldPntF 2.0 OPOF 10.10 ... 83 0.5 17k
30 14 43 D A13.3 OldRepIn 6.7 ORI 10.40 +.11 46 2.1m ..o
26 19 47 E C 1.8 OldSecBc
OSBC 1.21 .04 3 23 ..
81 84 76 C B27.2 Olin
3.5 r OLN 22.77 +.10 56 438 13o
78 82 67 C B+ 35.0 OlympcSt .3 ZEUS 26.52 .31 47 36 12
91 69 90 B A17.5 OmegaFlx OFLX 16.30 .36 +210 12 32k
82 71 82 B B 24.5 OmegaHl 7.5 r OHI 21.91 +.52 +52 1.1m 47o
17 28 11 B C+ 15.0 OmegaPrtn OME 8.65 +.17 20 108 6
81 35 97 D B+ 8.0 Omeros
OMER 6.33 +.39 +403 209 ..o
87 99 82 E A 17.1 OmniAm r OABC 16.95 ... 44 15 58k
44 47 74 D C 35.9 Omnicare .5 r OCR 32.87 +.36 27 1.4m 15
87 77 75 C B+ 18.2 Omnicell
OMCL 16.70 +.15 30 173 27o
67 80 53 B D 51.3 Omnicom 2.1 OMC 47.47 +.09 35 1.1m 14
27 30 12 B B 37.1 OmniVisTc r OVTI 16.25 +.20 +8 2.6m 5
49 64 23 A B9.4 Omnova
OMN 5.22 .06 35 124 9o
93 82 88 C B+ 12.4 OnAssign ASGN 12.01 .18 17 177 22k
11 18 8 E B 3.6 OnTrack
OTIV 1.44 +.05 +76 179 ..
65 34 77 E A+19.0 OncoGenx OGXI 15.02 .03 +79 81 ..o
47 15 67 .. B 6.7 Oncolytics ONCY 5.22 .17 39 57 ..o
76 32 99 D B 11.6 Oncothyrn ONTY 8.41 +.43 +49 1.3m ..o
79 66 82 C B+ 19.4 OneLiber 7.2 OLP 18.29 .11 56 17 22
33 29 54 D B+ 3.8 One800FlrA FLWS 2.89 ... 67 48 32
34 14 82 E B17.2 OneBeac 5.4 OB 15.60 .26 +7 92 19
68 83 67 C C+ 10.3 Oneida 5.0 r ONFC 9.58 +.03 32 6 11
83 81 87 C D+89.6 Oneok
3.0 OKE 82.56 +.83 12 704 27
94 88 93 B C+ 59.9 ONEOKPtr 4.3 OKS 56.94 +.04 52 158 21
13 13 17 C B+ 7.1 OnlineRes ORCC 2.87 .04 29 44 35o
23 45 9 E B 2.0 Onstrm
ONSM .66 .03 45 14 ..k
10 51 17 D D 5.0 OnviaInc
ONVI 3.10 +.06 80 2 19k
52 18 86 E C 46.1 OnyxPhrm ONXX 43.47 +.18 53 640 ..
78 93 40 A B+ 72.3 OpenText OTEX 61.02 +.43 +138 1.2m 14o
59 97 21 A A118 OpenTabl r OPEN 51.45 +1.31 +100 2.1m 42
61 21 84 E A2.5 OpnwvSys OPWV 2.17 +.03 31 377 ..
18 37 4 .. D 2.5 OpexaTh
OPXA .93 .04 +23 72 ..o
68 25 89 D B 5.9 OpkoHlthn r OPK 5.28 +.05 38 833 ..o
27 27 44 B C 29.5 OplinkC
OPLK 18.78 +.07 40 63 18o
66 97 36 B C+ 48.0 OpntTe 1.3 OPNT 37.98 .24 +40 348 43
Opnext
OPXT 1.20 +.01 +18 501 ..
OppenHl 2.4 r OPY 18.39 .51 41 21 26
Optibase
OBAS 1.16 +.06 69 5 ..k
OptiCab 1.8 r OCC 3.38 .03 86 0.6 33
OptimerP OPTR 13.51 .28 26 451 ..o
OptiBkHld OPHC .71 ... +362 10 ..
Oracle .8 r ORCL 28.95 .05 42 20m 12o
OraSure
OSUR 11.22 .34 31 209 ..
Orbcomm ORBC 3.50 .04 6 108 ..
Orbit
ORBT 3.90 .02 6 7 8
OrbitalCorp OBT 4.68 +.05 92 0.1 8k
OrbitalSci
ORB 15.08 +.05 8 244 13
Orbitzn
OWW 3.57 .15 45 151 ..
Orbotech
ORBK 10.82 +.01 41 54 6k
OrchrdSupply OSH 23.26 +2.03 6 72 ..
OrchidP 4.2 TIS 18.86 .10 11 14 33k
Orckt
ORCT .78 +.03 91 4 ..k
OrexgnThn OREX 3.12 .09 +34 898 ..o
OrntExHA
OEH 8.92 .07 19 718 ..
OrienPap
ONP 4.43 +.02 49 26 3o
OrientFn 2.0 r OFG 11.94 .12 +25 282 20o
OriginAg
SEED 2.50 .05 55 27 ..
OrionEnn r OESX 3.01 .01 +87 72 99k
OrionMar r ORN 7.63 +.08 +235 513 ..k
Oritani 3.7 r ORIT 13.37 .01 57 103 22
Orix
.9 IX 48.59 +.69 42 12 11
OrmatTch
ORA 16.82 +.07 +38 237 99
OrrstnF
ORRF 7.92 +.26 +127 60 ..
OrthofixIntl OFIX 42.46 +1.40 +158 211 14
OshkoshCp OSK 25.74 .36 3 868 10o
Osiris
OSIR 5.90 .16 0 82 14
OssenInnv r OSN 1.17 +.05 97 0.8 1
OttrTail 5.4 OTTR 21.95 .33 +51 192 41o
OutdoorCh OUTD 7.39 ... 69 11 92k
OvrhlFrms
OFI 4.14 .04 83 4 51k
OvrldStrrs OVRL 2.05 ... +76 88 ..k
OvrseaSh 6.7 OSG 12.89 .33 43 438 ..
Overstk
OSTK 7.08 +.13 41 67 ..
OwnsMin 2.7 OMI 30.02 1.26 +88 1.0m 15o
OwensC
OC 34.51 .14 11 1.3m 17
OwensIllinois OI 24.71 .02 23 1.6m 10o
OxfrdInd 1.0 OXM 50.33 +.58 +10 195 23o
OxfordL 14 OXLC 15.56 +.01 71 4 99
OxfordR 10 OXF 16.49 +.05 7 52 ..k
Oxigene
OXGN 1.25 +.08 +288 1.9m ..
OxygenBio OXBT 2.30 +.09 +136 119 ..
P
44 33 59 D B+ 5.2 P&FIndustr PFIN 4.05 +.05 65 2 7
58 83 20 A D+24.9 PAANGSt 7.9 PNG 18.08 +.16 +466 669 20
18 3 40 E B13.1 PAMTrans r PTSI 10.56 .02 89 0.5 ..
52 53 60 D B12.9 PCConnect PCCC 9.74 .12 +14 79 9
.. .. 50 .. B11.6 PCMFund 8.6 PCM 11.14 +.08 +73 37 ..
36 64 25 D B 11.0 PCMall
MALL 6.08 .15 +314 65 7k
69 16 84 B B 7.2 PDFSltions PDFS 6.68 +.01 41 40 29k
17 13 17 D C 9.9 PDI
PDII 6.51 .09 +124 35 ..
66 51 74 .. B+ 6.7 PDLBio
9 PDLI 6.48 +.06 +20 2.7m 5
42 60 41 D B+ 51.7 PFChan 2.8 PFCB 35.21 +.80 +34 463 17
4 8 5 E D6.7 PFSweb r PFSW 2.80 .13 21 66 ..
42 71 32 B C 47.0 PG&E
4.4 PCG 41.27 +.12 59 1.4m 12
41 51 25 E A2.5 PGTInc
PGTI 1.68 +.12 76 9 ..k
25 37 8 C C+ 25.3 PHHCorp
PHH 13.91 +1.02 +184 6.6m 4o
44 6 92 E A26.8 PHInv
PHIIK 25.69 +.05 71 6 99
43 6 88 E A 26.4 PHIvtg
PHII 24.18 .15 55 0.9 99
34 7 57 D B 4.1 PLXTech
PLXT 3.55 +.33 +169 444 ..
70 59 53 B B 8.5 PMCSierra PMCS 7.04 +.30 +283 14m 11o
24 41 30 C B+ 9.5 PMCCmr 8.2 PCC 7.76 .02 45 7 16
83 37 95 D A+27.4 PMFG
PMFG 26.84 .17 40 32 99
54 34 63 C C 65.2 PNCFinl 2.3 PNC 60.70 .37 14 3.3m 10o
34 20 80 D D+19.2 PNMRes 2.8 PNM 18.08 +.09 65 269 22
32 36 26 B B118 POSCO 2.1 PKX 90.85 .47 21 232 9
64 58 56 B C 97.8 PPGInd 2.5 r PPG 91.27 +.39 38 639 13o
28 35 40 B E 30.3 PPL
5.1 PPL 27.72 +.23 34 3.0m 9
22 23 33 D B 8.4 PRGXGlbl PRGX 6.03 .05 +8 71 31k
99 85 91 A B 19.77ProsHldgn PRO 17.72 .10 7 87 50k
24 41 36 E C 6.0 PSBHldg
PSBH 4.67 +.17 94 0.1 22k
92 93 82 B A+64.6 PSBusPk 2.7 PSB 64.18 .16 43 51 32
50 79 47 C B29.5 PSSWorld r PSSI 25.12 .40 16 461 18o
44 80 50 D D+34.5 PTIndos
1.0 IIT 30.40 .05 95 0.5 27k
8 16 30 E D+2.2 PVFCap
PVFC 1.59 .02 69 3 ..
90 86 84 A B+ NH PVHCorp .2 PVH 79.12 +.81 38 624 15o
68 73 30 B B 54.6 Paccar 1.6 r PCAR 43.87 +.06 +15 3.4m 15o
70 80 81 E A 6.9 7Pacer
PACR 6.04 .09 +10 278 14
.. .. 47 .. C+ 10.3 Pachldr
9 PHF 9.22 +.07 +39 41 ..
29 39 14 D A16.9 PacificBiosci PACB 4.85 .08 +42 590 ..
14 1 41 .. B 10.3 PacBkMgn PBM 8.56 .13 69 2 ..k
41 26 50 E B+ 32.3 PacfcCap
PCBC 28.70 .11 +15 23 13o
37 38 29 D B 10.5 PacfcCn 2.3 PCBK 8.85 .09 48 27 30
42 18 92 .. B+ 10.6 PacificDrillng PACD 10.32 +.13 +60 429 99k
72 82 83 D A5.9 PacEthanl
PEIX 1.09 .01 76 1.4m 10
71 82 54 E A4.9 PacMercBp PMBC 3.80 ... +136 24 75
1 14 1 .. B3.0 PacOffPT
PCE .40 .05 +882 50 ..
90 72 75 B B7.8 PacPrmBcp PPBI 7.59 .01 96 0.4 7
14 10 23 E A 4.6 PacSunwr PSUN 1.84 .03 79 164 ..o
39 5 91 .. C+ 15.3 PacirPhrm PCRX 10.03 .38 54 81 ..
55 25 67 C B 30.7 PackAmr 2.8 r PKG 28.94 .04 44 429 17o
83 82 77 E A23.3 PacWtBc 3.3 PACW 21.90 .11 42 131 15o
14 16 10 D B10.5 PainThera
PTIE 4.15 .07 43 77 ..
31 51 21 E B+ 1.4 Palatin
PTN .65 ... +52 124 ..k
95 84 88 A B 62.8 Pall
1.3 r PLL 62.53 +.20 51 470 21o
11 55 6 E D10.7 PalmettoBnc PLMT 5.70 +.10 98 0.1 ..
34 32 22 D B+ 16.6 PalmrMd
PMTI 9.15 .04 41 51 25
9 20 12 D D 17.3 PampaEn .0 PAM 10.83 .13 +65 121 ..
32 78 9 B B43.1 PanAmSl .4 PAAS 23.82 +.02 3 1.4m 13
5 18 10 E B 13.6 Panason 1.3 PC 8.30 ... 29 319 ..o
23 51 26 .. A26.0 PandoraMd
P 14.24 .24 +16 2.1m 99o
98 96 96 A B NH PaneraBrd PNRA.160.0 +2.84 +286 1.5m 35
26 30 23 C B36.3 PanhanO 1.0 PHX 29.40 .59 48 7 29
68 25 80 B A4.9 Pansoft
PSOF 3.16 .02 91 0.7 63
16 27 15 D B 19.5 Pantry
PTRY 12.54 +.55 +237 674 10o
89 81 90 B B+ 40.6 PapaJohns PZZA 39.82 .50 24 143 18
51 23 87 C B+ 38.9 ParPharm
PRX 36.99 .41 39 228 12
70 93 88 E B 6.0 ParTechnlgy PAR 5.02 +.23 +331 74 19k
1 6 2 D C 3.3 ParagShp PRGN .72 .07 +188 953 2
97 89 89 A B 26.6 ParmTch
PMTC 26.27 +.17 +55 2.2m 18o
15 25 25 D B 4.5 ParamGn
PZG 2.72 +.02 16 946 ..
59 71 54 A B29.6 ParaCopl .8 ELP 23.64 +.50 5 401 9o
53 37 89 C B 27.9 Parexel
PRXL 24.60 .31 44 278 30o
11 35 5 B D5.8 ParkCityGrp PCYG 2.97 .02 60 3 74
54 20 56 C B+ 33.1 ParkElc 1.3 PKE 30.68 .16 42 37 23
77 39 80 C A72.5 ParkNatl 5.3 PRK 71.46 +.04 57 17 16k
67 73 40 B B+ 24.5 ParkOHHld PKOH 19.94 .09 53 22 8k
77 68 68 E A 5.7 ParkSterling PSTB 4.88 +.06 60 56 ..
19 37 10 B C 9.7 ParkeBc
PKBK 6.15 .06 38 2 4
59 70 82 D B 7.6 ParkrDril
PKD 6.65 .03 53 539 17
73 64 59 A C 99 ParkHan 1.8 PH 87.75 +1.07 +36 2.2m 12o
35 39 40 E B1.5 Parkervisn PRKR .83 +.01 +124 303 ..
9 1 6 D C+ 18.6 PrkwyPr 3.0 PKY 9.95 .40 +46 201 ..o
72 47 99 D A6.6 ParluxFrg PARL 5.44 +.02 12 123 99k
7 39 4 B C+ 19.5 PrtnrCo 10 PTNR 8.60 .12 63 113 5k
Vol% Vol
52-wk
Vol% Vol
52-wk
Vol% Vol
D11
52-wk
Vol% Vol
.. .. 58 .. B+ 19.2
.. .. 70 .. A17.1
.. .. 46 .. C 31.9
.. .. 34 .. C 61.9
.. .. 29 .. B 44.1
.. .. 34 .. D26.3
.. .. 36 .. B+ 27.4
.. .. 54 .. B+ 61.0
.. .. 61 .. A70.8
.. .. 31 .. B34.3
.. .. 14 .. B+ 15.9
.. .. 17 .. B 38.4
.. .. 27 .. B+ 52.0
.. .. 25 .. B 25.0
.. .. 18 .. B 11.8
.. .. 31 .. B 21.5
.. .. 20 .. C 29.3
.. .. 64 .. C 9.5
.. .. 48 .. A18.8
.. .. 25 .. B+ 24.6
.. .. 65 .. C 25.3
.. .. 65 .. B 26.7
.. .. 61 .. E 24.6
.. .. 37 .. B29.2
.. .. 62 .. .. 26.2
.. .. 36 .. D17.0
.. .. 80 .. B 23.0
.. .. 45 .. B 25.3
.. .. 87 .. B+ 27.9
.. .. 68 .. A 28.8
.. .. 29 .. D 12.4
.. .. 18 .. B+ 10.6
.. .. 24 .. B 13.6
.. .. 58 .. B 22.1
.. .. 45 .. B 41.8
.. .. 48 .. B14.5
.. .. 67 .. B NH
.. .. 39 .. C+ 13.7
.. .. 42 .. A14.0
.. .. 62 .. A20.3
.. .. 52 .. A29.5
.. .. 64 .. B14.9
.. .. 59 .. D26.4
.. .. 73 .. .. 27.8
.. .. 80 .. BNH
.. .. 71 .. B33.6
.. .. 71 .. B 43.9
.. .. 71 .. B 29.6
.. .. 76 .. B35.0
.. .. 68 .. B+ 32.8
.. .. 71 .. B31.5
.. .. 73 .. D 31.2
.. .. 65 .. C 31.7
.. .. 42 .. B 25.4
.. .. 39 .. C 25.4
.. .. 58 .. A20.6
.. .. 13 .. B 11.4
.. .. 48 .. B+ 31.0
.. .. 37 .. C 27.0
.. .. 54 .. B+ 12.6
6 38 1 C D 24.4
73 22 94 B A 6.4
41 5 88 E A4.5
81 82 66 A C 111
83 83 63 A B179
26 69 22 C D+18.2
7 1 16 .. B10.4
89 82 82 .. A9.5
80 76 64 B B 79.5
50 18 96 E B+ 2.5
38 20 63 C B 8.0
72 57 87 C B 9.9
4 1 8 E C 3.8
85 75 85 D A 12.2
2 8 2 E C 2.8
12 20 12 E B1.5
93 74 91 A A+13.6
35 2 99 .. B+ 17.2
60 56 43 A B71.3
85 99 47 A B 561
84 76 91 B B78.7
59 36 63 C B+ 30.0
64 39 68 D B+ 26.2
16 51 8 D C+ 4.6
10 49 1 D C 16.5
98 96 96 A A16.7
26 25 50 .. B15.8
1 12 2 E B1.1
31 59 36 C B35.0
77 39 91 E A 16.5
46 32 56 B B 4.0
87 94 88 B B+ 85.0
99 82 99 C A NH
40 57 37 B D+67.7
90 57 98 D B+ 10.5
51 62 76 D C 56.4
33 44 35 B B+ 31.5
37 14 63 C B 22.1
67 80 41 B C 26.2
51 32 60 D B 37.5
65 2 95 .. A6.6
2 7 9 E B13.1
44 51 86 E D+1.7
.. .. 55 .. B+ 63.1
.. .. 46 .. B 44.3
.. .. 16 .. C 46.7
.. .. 24 .. C 41.5
.. .. 22 .. D+51.0
.. .. 20 .. D46.8
.. .. 21 .. D+47.1
.. .. 24 .. E 63.0
.. .. 24 .. D 43.8
.. .. 14 .. D75.3
.. .. 20 .. D38.3
.. .. 31 .. C 58.6
.. .. 24 .. C 40.0
.. .. 21 .. C+ 45.9
.. .. 18 .. D 36.6
.. .. 17 .. E 43.4
.. .. 17 .. D+38.2
.. .. 21 .. C 48.5
.. .. 15 .. D33.2
.. .. 98 .. B+ 76.7
.. .. 83 .. B166
.. .. 65 .. B 109
.. .. 85 .. C+ 94.5
.. .. 65 .. B 105
.. .. 73 .. D+88.0
.. .. 6 .. C 48.1
.. .. 4 .. C+ 37.6
.. .. 5 .. D 34.9
.. .. 3 .. C+ 33.6
.. .. 6 .. C 25.2
.. .. 95 .. D143
.. .. 83 .. B109
.. .. 31 .. B60.1
.. .. 80 .. C 84.5
.. .. 88 .. B 61.2
.. .. 17 .. B 42.5
.. .. 45 .. D 64.8
.. .. 78 .. D+67.7
.. .. 20 .. A32.7
.. .. 45 .. B 75.9
.. .. 25 .. B84.2
.. .. 76 .. D+122
.. .. 86 .. A70.4
.. .. 78 .. B+ 58.0
.. .. 76 .. A 48.9
.. .. 82 .. B 53.1
.. .. 68 .. D+79.6
.. .. 55 .. B+ 38.6
.. .. 22 .. C+ 101
.. .. 27 .. B+ 120
.. .. 21 .. B+ 45.7
.. .. 24 .. B88.2
.. .. 73 .. B44.9
.. .. 42 .. B+ 43.5
.. .. 1 .. E 39.8
.. .. 98 .. A 95.5
.. .. 45 .. D+63.6
.. .. 80 .. C NH
.. .. 80 .. B 65.2
.. .. 75 .. B+ 60.7
.. .. 68 .. B+ 34.6
.. .. 71 .. B+ 61.3
.. .. 78 .. B+ 36.7
.. .. 68 .. D60.2
.. .. 68 .. B43.7
.. .. 73 .. B 52.2
.. .. 70 .. D56.9
.. .. 71 .. B 49.9
.. .. 10 .. B191
.. .. 83 .. B56.5
.. .. 75 .. B 74.5
.. .. 36 .. C+ 67.0
.. .. 73 .. C 56.8
.. .. 1 .. E 33.2
.. .. 55 .. B37.9
.. .. 8 .. C+ 41.5
.. .. 16 .. D+44.6
.. .. 11 .. B 32.2
.. .. 65 .. B61.7
.. .. 12 .. D+29.2
.. .. 9 .. C 24.7
.. .. 12 .. B71.4
.. .. 11 .. C 22.9
.. .. 68 .. D21.3
.. .. 10 .. D 97.2
.. .. 12 .. D+52.3
.. .. 13 .. B30.8
.. .. 10 .. D30.7
.. .. 8 .. E 68.5
.. .. 10 .. C 60.3
.. .. 9 .. D29.2
.. .. 19 .. B+ 34.5
.. .. 13 .. B 51.0
.. .. 12 .. D 69.0
.. .. 27 .. D+45.3
.. .. 99 .. B112
.. .. 3 .. E 56.4
.. .. 11 .. B+ 45.5
.. .. 10 .. D+63.8
.. .. 11 .. D26.8
.. .. 6 .. D+61.5
.. .. 7 .. D76.0
.. .. 8 .. C 62.0
.. .. 10 .. D69.2
.. .. 7 .. C 66.6
.. .. 10 .. C 19.7
.. .. 12 .. B28.7
.. .. 8 .. C 71.1
.. .. 5 .. C 43.5
.. .. 6 .. D+69.5
.. .. 10 .. C 73.6
.. .. 21 .. C+ 56.2
.. .. 19 .. D40.6
.. .. 14 .. B51.8
.. .. 25 .. D 51.5
.. .. 20 .. E 95.0
.. .. 9 .. D 126
66 47 61 A B+ 12.4
75 80 44 C B+ 46.9
27 2 35 D A10.6
91 84 86 C B 29.5
40 82 17 D B18.2
61 7 80 C A16.6
94 82 96 D B NH
40 4 79 C B+ 9.8
71 68 67 C B+ 15.1
46 24 83 D A10.3
43 82 44 E D 8.0
67 41 54 B B67.5
82 82 57 C C+ 26.0
16 25 1 E C+ 5.2
78 57 66 A A11.1
80 67 85 B B 141
19 49 24 B E 35.5
38 15 63 D A7.7
17 8 11 D B+ 6.4
93 82 95 E A NH
8 25 2 D D+2.2
20 32 27 E A+5.2
.. .. 40 .. B+ 9.5
.. .. 63 .. D7.8
.. .. 24 .. D6.3
.. .. 77 .. B 12.8
.. .. 22 .. C+ 6.8
12 23 18 C C 9.4
.. .. 25 .. C 8.0
41 40 41 A B+ 8.0
10 25 2 B D3.4
45 1 69 E A8.9
69 82 49 C B+ 23.6
55 79 31 B C+ 22.2
4 1 13 E B+ 5.1
2 18 8 E B+ 2.9
24 82 11 .. C 36.2
68 33 52 A B35.6
80 45 79 B A19.0
5 25 2 C B45.4
91 63 91 A B+ 48.2
98 87 74 A A62.0
57 99 44 .. D 13.7
79 95 53 A B 50.7
12 8 38 E B2.1
41 17 74 D D+21.6
47 41 72 D D24.2
.. .. 19 .. B+ 27.3
.. .. 65 .. D 31.0
.. .. 30 .. E 26.2
.. .. 46 .. E 26.3
.. .. 46 .. E 27.5
40 48 78 .. B+ 3.5
6 1 1 D B+ 9.0
4 25 3 .. C 2.0
2 8 8 D B+ 14.3
67 81 53 B B61.5
8 27 5 .. A7.9
61 61 54 B B+ 27.4
45 49 59 B C 20.2
99 97 97 A B+ 46.0
18 18 22 D B 6.3
3 11 3 B D 16.0
26 32 26 D D+19.1
35 7 66 D A5.6
32 60 12 B B+ 24.9
93 82 93 D B 14.2
96 79 96 D A+14.5
6 33 16 C D 5.3
78 69 57 D A10.0
38 68 11 B D 45.2
Q
.12
+.13
.11
.36
.05
59 8 24
71 2 30
42 7 5k
45 2 8
35 1.1m 20
QKLStrs
QKLS .79
QLTInc
QLTI 7.58
QREner 7.9 QRE 21.01
QiagenNV QGEN 15.84
QiaoXMobn QXM 1.26
QiaoXing
XING .84
Qihoo360Tc r QIHU 17.17
QlikTech
QLIK 29.30
Qlogic
r QLGC 17.64
Qud/Gph 5.9 r QUAD 13.64
QkrChem 2.1 KWR 46.79
Qualcm 1.4 QCOM 61.55
QltyDistr
QLTY 11.49
QualtyS 1.6 QSII 42.57
Qualstar
QBAK 1.81
Quanex .9 r NX 17.78
Quanta
r PWR 22.44
QntMktNuAt BTAL 21.10
QntMktNHiB BTAH 27.70
QntMktNQl QLT 23.76
QntMktNSz SIZ 25.64
QntMktNuVa CHEP 25.68
QuantDSSG QTM 2.87
QuantFuel QTWW 1.17
Quaterragn QMM .64
Quepasa
QPSA 4.55
QstDiagn 1.2 DGX 58.30
QestRarMinls QRM 3.23
QuestSoft r QSFT 21.34
Questar 3.3 r STR 19.48
Questcor
QCOR 37.42
QckLogic
QUIK 2.95
Quickslvr
KWK 5.38
Quidel
r QDEL 14.25
Quiksilver
ZQK 4.43
QuinStrt
QNST 9.88
.01 +17 67 8
.07 39 66 ..
.20 +69 168 26o
.02 29 1.2m 16o
.04 82 10 ..k
.01 33 160 ..
.72 +57 1.7m 47
+.31 54 390 99
+.16 +9 1.0m 12o
+.41 5 240 14
+.89 38 32 15k
+.48 6 12m 18o
.18 +83 181 18o
+.17 19 432 31o
.02 66 2 ..
.30 71 86 42
... 33 991 34
+.01 88 0.2 99
.10 92 0.2 99
+.01 33 0.2 99
+.01 98 0.2 99
.02 71 0.2 99
+.04 +21 2.0m 17o
.03 +342 2.8m ..o
.01 52 78 ..
+.11 +10 569 ..
+.37 39 699 13o
+.01 +28 446 ..
... 62 196 16
+.09 35 660 16
.66 31 1.6m 40
+.03 30 98 ..
.12 35 2.6m 17
.19 +3 196 30
.09 +87 1.9m 27o
.70 +34 270 10o
R
26 18 67 D A11.4 RAITFin 4.0 RAS 6.04 ... 22 455 ..
94 82 99 C A4.1 RAMEgy
RAM 3.52 .13 +6 2.3m 44o
92 69 89 B B+ 47.5 RBCBear
ROLL 46.89 .11 15 73 25k
39 9 80 E B+ 5.9 RCMTech RCMT 5.70 +.10 26 14 19k
99 99 94 A A 15.47RDAMicrelc r RDA 13.34 .23 +36 59 13k
34 20 47 C C+ 4.6 RFIndst 5.3 RFIL 3.75 .09 +22 11 34
14 4 11 C B 8.5 RFMicroDv RFMD 5.36 +.13 47 3.9m 18o
19 22 16 E B 1.9 RFMonolith RFMI 1.01 .04 31 9 50
89 94 87 B ANH BarryRG 2.4 DFZ 13.44 +.37 +284 80 12
34 59 53 D C 19.5 RGCResc 3.9 RGCO 17.80 .20 78 0.5 18
17 34 21 E B12.9 RITTchrs
RITT 3.90 .10 78 11 ..k
68 36 91 B B75.0 RLI
1.6 RLI 72.90 +.24 46 63 13o
75 59 89 D BNH RLJLod 3.2 r RLJ 18.95 +.13 56 316 ..
.. .. 24 .. A 19.8 RMRRealEstInc RIF 15.24 +.02 20 18 ..k
35 71 7 A D29.1 RPC
3.1 RES 15.33 .18 12 1.6m 7o
82 54 82 C B 26.0 RPMIntl 3.3 RPM 25.78 +.12 42 437 16o
53 82 21 A B 31.4 RPXCorp
RPXC 17.32 .06 66 75 26
24 23 7 C D 7.9 RRSat 5.5 RRST 4.33 .12 86 0.7 13
96 82 99 .. ANH 7RSCHldn
RRR 21.99 .10 82 564 ..o
74 67 88 D A4.8 RTIBiolog
RTIX 4.00 +.15 +59 569 26
19 45 13 D B39.8 RTIIntl
RTI 24.13 3.15 +339 2.2m 99o
99 98 90 B B+ NH 7Rackspce
RAX 49.62 +1.22 +160 4.2m 99
20 38 15 D B4.5 RadaElrs RADA 2.14 +.22 74 1 99
18 10 17 E C 12.4 Radcom
RDCM 4.41 +.07 58 5 ..
34 79 15 D B+ 8.2 RadianGp .3 RDN 3.28 +.04 +28 8.2m 3
24 7 37 B .. 2.5 RadiantLogst RLGT 2.40 ... 14 24 30k
26 38 5 D C 3.0 RadioOneDr ROIAK 1.05 .01 55 37 1k
4 34 2 C D 16.0 RadioShk 6.9 r RSH 7.27 .12 +10 4.5m 5
51 61 57 C B 9.4 Radisys
RSYS 7.38 .09 45 79 13o
13 44 15 .. B+ 5.2 RadNet
RDNT 2.68 +.08 35 66 15o
37 18 70 E C+ 12.0 Radvision RVSN 7.64 .06 47 67 ..
85 67 60 B B+ 43.1 Radware r RDWR 32.39 .31 10 110 23o
83 73 92 C B 18.0 RailAmern r RA 17.64 .24 +3 126 22
11 39 10 E C+ 1.7 RainmkrS RMKR .80 .05 70 11 ..k
81 76 86 B A77.5 Ralcorp
RAH 75.00 .63 +13 537 14
94 93 84 A B+ 164 7RalphLaur .5 r RL 157.1 .34 +38 1.3m 23
14 24 2 B C 22.2 Rambus
RMBS 7.55 +.01 32 1.1m 18o
63 47 60 E A+13.5 RamcoGe 5.5 RPT 11.75 ... 43 150 48
40 47 30 E B+ 3.5 Ramtron
RMTR 2.24 .01 66 19 ..k
40 19 65 E B 8.3 RandLog
RLOG 6.90 ... 57 2 ..k
92 99 86 A A120 7Randgld .2 GOLD.114.6 3.41 +41 777 28o
65 74 56 B D+77.2 RangeRes .3 RRC 62.23 +1.42 5 2.5m 71
85 39 99 .. A NH RaptorPh
RPTP 7.62 +.10 12 416 ..o
7 3 10 .. A 16.6 RareElement REE 7.19 +.06 +2 2.0m ..
80 83 90 .. A71.1 RavnInd 1.0 RAVN 68.73 +.76 67 18 26
63 33 69 B B 39.7 RaymJam 1.5 RJF 35.33 .21 58 340 15o
85 89 67 B C 47.6 Rayonier 3.5 RYN 45.09 .04 30 631 21o
75 83 56 C B 53.1 RaythnB 3.5 r RTN 49.17 .13 21 1.8m 8o
.. .. 65 .. B+ 27.0 RbsGlbBgPh DRGS 26.95 +.18 90 0.3 99
.. .. 52 .. C+ 34.4 RbsGdTrdEtn TBAR 30.77 +.45 +400 63 99
.. .. 80 .. .. 28.1 RbsNs100T TNDQ 27.73 +.08 +999 57 99
.. .. 62 .. B27.4 RbsOilTrdEtn TWTI 26.52 +.45 85 0.2 99
.. .. 49 .. B+ 28.3 RbsUsLCTrdp TRND 25.82 +.11 +56 33 99
.. .. 37 .. B28.0 RbsUsMdCT TRNM 23.48 +.08 77 1 99
31 82 4 D C+ 26.0 ReachLoc r RLOC 8.85 .13 69 55 52
22 23 32 E B 5.9 ReadgIntA
RDI 4.36 +.03 +61 25 6
21 26 17 B A35.6 RealD
RLD 12.07 +.03 22 375 18o
8 18 9 D B3.1 RGSolarn RSOL 1.56 +.05 68 8 ..
28 39 54 E A 16.4 RealNtwk RNWK 11.12 .04 35 93 ..
85 82 62 A B+ 32.8 Realpage
RP 28.11 .42 51 82 85
76 62 72 B C NH RealtyI 4.7 O 37.28 +.17 32 535 37
.. .. 68 .. D+28.2 ReavesUt 5.9 UTG 25.61 .37 +142 215 ..k
1 18 3 E D5.0 ReconTch RCON .70 +.27 +914 135 ..k
12 45 6 E C 7.0 RecovryEnrgyRECV 3.06 +.36 +70 43 ..k
90 93 60 A C 53.4 RedHat
RHT.48.01 .24 56 1.1m 45o
33 9 60 E B+ 9.3 RedLionH
RLH 7.82 .02 10 30 ..k
78 79 91 E A39.3 RedRobin RRGB 32.62 +.42 57 66 22
3 18 13 E B 18.0 Rediff.com REDF 7.54 ... 57 138 ..o
10 2 22 C B17.2 Redwood 8.5 RWT 11.72 .23 22 548 22
29 66 26 .. C 28.0 ReedEls 4.2 ENL 24.01 +.18 71 29 15k
36 62 28 .. B+ 37.9 ReedEls 4.0 RUK 33.62 +.19 30 29 17k
18 44 14 D B2.8 Reedsn
REED 1.53 .02 63 7 ..
91 83 69 B B+ 76.7 RegalBel 1.1 RBC 66.00 +4.28 +564 2.0m 13o
29 84 27 .. D15.1 RegalEnt 6.5 RGC 12.94 +.14 46 947 25
51 51 57 D B+ 47.9 Regency 4.3 REG 42.99 .50 32 584 99o
77 82 54 D B 28.4 RegncyE 7.3 RGP 25.14 +.05 11 352 96
68 2 99 E A+NH Regeneron REGN 100.3 .80 0 1.5m ..
71 82 53 E A8.1 RegionF
.7 RF 5.59 ... 49 10m 31o
41 51 60 E B19.2 Regis
1.4 RGS 17.26 .17 50 275 14o
53 52 43 C B 64.3 ReinsGrp 1.3 r RGA 56.76 +.37 +11 457 8o
74 51 88 D A11.0 ReisInc
REIS 10.37 .01 95 0.3 99
84 75 83 C B60.6 RelStlAl .9 RS 54.67 .10 46 352 13
4 23 9 D C 2.5 RelivInt 1.6 r RELV 1.25 .06 47 4 10k
46 47 76 E C+ 2.0 RelmWireless RWC 1.33 +.04 87 2 ..k
36 9 99 E A 7.5 RemrkMediaMARK 6.14 +.14 49 10 ..
43 9 75 C B+ 76.4 RenaisRe 1.4 r RNR 75.65 +.73 15 268 ..
38 33 43 D B+ 17.6 Renasnt 4.3 RNST 15.73 .20 37 39 15
3 10 10 B B 13.3 ReneSolan r SOL 2.72 +.20 +75 2.6m 2
21 20 24 D .. 10.3 RenewblEnrg REGI 9.32 +.04 98 9 ..k
3 1 21 E C+ 2.8 RennGEnt
RCG 1.74 .01 16 7 ..k
7 12 5 .. B24.0 Renren
r RENN 5.23 +.31 +112 16m ..
87 74 77 B B38.3 RentACtr 1.8 RCII 34.82 +.12 36 382 11o
73 45 98 D A2.0 Rentech
RTK 1.94 +.10 +29 2.7m ..k
D12
Vol% Vol
52-wk
Vol% Vol
INVESTORS.COM
52-wk
Vol% Vol
52-wk
Vol% Vol
.. .. 61
.. .. 68
.. .. 85
.. .. 73
.. .. 80
91 67 96
90 34 98 C A+54.1
30 22 38 D A4.2
13 18 17 E B 37.0
17 45 10 B C+ 7.8
36 18 53 B B+ 55.7
92 99 71 A A25.7
62 58 80 E A3.2
.. .. 52 .. B+ 59.2
59 20 90 B B 35.9
32 30 49 C B 58.0
3 18 6 E E 3.4
55 51 67 E A 2.1
61 85 69 C D+46.7
3 38 5 E E 4.7
65 81 40 A B 46.9
37 73 25 E B9.6
92 99 50 A C+ 28.0
30 66 24 D D 8.0
82 59 91 C B44.7
86 90 60 B A22.6
44 14 39 C B+ 12.9
54 18 93 E A14.8
49 51 72 D C 43.2
53 38 81 D B14.0
47 91 12 A D49.3
64 26 88 C B+ 49.1
57 42 89 .. B 12.1
9 13 13 .. B+ 21.3
18 6 27 B C 2.4
53 18 85 B B 4.0
53 19 82 E A7.6
48 51 75 D C 21.4
91 82 92 D A8.9
58 73 32 B D10.9
.. .. 39 .. D45.9
.. .. 45 .. E 62.2
.. .. 82 .. B62.0
.. .. 39 .. A42.9
.. .. 49 .. A 32.8
.. .. 34 .. B 35.9
.. .. 49 .. C 33.0
.. .. 52 .. D 44.4
.. .. 42 .. C 30.6
.. .. 55 .. B 59.4
.. .. 41 .. B+ 40.9
.. .. 39 .. B 63.9
.. .. 45 .. A34.0
.. .. 45 .. C+ 62.1
.. .. 76 .. D 71.7
.. .. 42 .. B 28.3
.. .. 32 .. B 40.2
.. .. 70 .. BNH
.. .. 57 .. C 32.8
.. .. 42 .. B+ 63.6
.. .. 52 .. B 40.7
.. .. 29 .. B 41.7
.. .. 61 .. A64.5
.. .. 61 .. B 66.9
.. .. 70 .. B 70.5
.. .. 57 .. A 103
.. .. 60 .. B NH
.. .. 47 .. C 81.0
.. .. 24 .. B 44.4
.. .. 41 .. B+ 17.2
.. .. 33 .. D45.2
.. .. 38 .. B 63.8
.. .. 64 .. C+ 185
.. .. 67 .. B 36.6
.. .. 60 .. B 39.0
.. .. 44 .. B41.3
.. .. 47 .. B72.2
.. .. 31 .. B+ 37.2
.. .. 71 .. A24.3
.. .. 65 .. C 24.3
.. .. 65 .. B34.6
.. .. 45 .. D+24.5
.. .. 62 .. A+54.4
.. .. 39 .. C+ 30.1
.. .. 41 .. B 46.5
.. .. 58 .. B 85.7
.. .. 64 .. B59.8
.. .. 57 .. B 137
.. .. 57 .. B 62.2
.. .. 57 .. B+ 70.8
.. .. 75 .. B73.8
.. .. 73 .. B+ 125
.. .. 77 .. B76.5
.. .. 85 .. B NH
.. .. 38 .. B 27.8
.. .. 93 .. ANH
.. .. 39 .. A30.5
.. .. 33 .. D+41.4
.. .. 34 .. B 84.2
.. .. 58 .. C+ 56.2
.. .. 29 .. B+ 89.1
.. .. 27 .. B58.4
.. .. 51 .. C+ 91.6
.. .. 39 .. B 78.3
.. .. 48 .. B 79.8
.. .. 55 .. B58.1
.. .. 22 .. B56.9
.. .. 34 .. B64.7
.. .. 65 .. B57.3
.. .. 84 .. A61.2
.. .. 89 .. B+ 20.4
.. .. 48 .. B46.5
.. .. 34 .. C+ 31.8
.. .. 42 .. B 33.8
.. .. 27 .. C+ 64.3
.. .. 39 .. B+ 31.6
.. .. 68 .. A 37.2
.. .. 34 .. B 31.1
.. .. 27 .. C 33.2
.. .. 25 .. B+ 33.9
.. .. 29 .. B33.2
.. .. 27 .. C 29.7
.. .. 22 .. D 27.8
.. .. 24 .. B22.4
.. .. 20 .. B77.4
.. .. 60 .. B 184
.. .. 52 .. A+44.5
.. .. 44 .. B44.6
.. .. 48 .. B65.8
.. .. 75 .. B+ NH
.. .. 70 .. B+ 27.5
.. .. 75 .. B NH
.. .. 27 .. B41.3
.. .. 38 .. A 64.1
.. .. 84 .. .. 45.0
.. .. 86 .. B 62.3
.. .. 42 .. B 55.4
.. B 92.7
.. B 37.3
.. E NH
.. C+ 55.5
.. B+ 42.4
E B+ 20.6
S
69 36 81 C A 23.5 S&TBcp 2.7 STBA 22.41 .48 58 38 15x
48 61 68 D C+ 5.4 SWSeed
SANW 4.60 +.12 +118 22 ..k
27 48 16 C B 17.7 SAIC
SAI 12.65 .04 16 1.9m 9o
89 88 57 A B 68.4 SAPAG 1.6 SAP 63.60 +.61 48 969 16o
52 25 84 E A46.6 SBAComm SBAC 45.30 .15 50 514 ..
60 67 63 E B+ 36.2 SCBTFi 2.1 SCBT 32.59 .11 33 22 31
16 13 7 C B5.7 SEDIntl
r SED 2.84 +.03 +32 3 7k
32 29 47 B B 24.8 SEI
1.5 r SEIC 19.46 .01 37 556 17o
8 60 1 B E 6.9 SGOCOGroup SGOC .90 ... +166 25 ..
51 29 75 D A NH SIFinl
1.1 SIFI 10.55 +.13 92 0.7 37k
42 54 46 C B25.3 SJW
2.9 SJW 24.26 .27 18 24 26k
16 25 15 B C 20.3 SKTelcm 5.2 SKM 13.81 +.12 42 1.1m 6o
41 2 50 B A 90.0 SLGreen 1.3 SLG 76.58 .64 15 744 11o
60 88 16 B B 25.5 SLInds
SLI 17.45 +.25 54 4 5
41 23 63 B A17.1 SLM
3.2 r SLM 15.82 .06 8 3.8m 8o
66 75 47 B C 88.5 SMEner
.1 SM 75.39 +1.10 27 583 31
98 79 99 B A 4.1 SMFEn 1.5 FUEL 3.90 .08 +24 110 16k
81 59 96 D B3.7 SMTC
SMTX 3.12 +.06 29 45 99o
90 82 91 D B+ 10.5 SOneCorp SONE 10.42 +.02 1 364 49o
61 93 52 D C 12.5 SPBancorp SPBC 10.90 +.18 +363 19 17
69 8 98 B B+ NH SPSCmc
SPSC 27.78 .11 36 40 99
64 47 66 C A87.1 SPX
1.4 SPW 72.94 .48 10 549 19
11 10 22 E B 6.5 SRISurgEx STRC 4.06 .03 71 2 ..k
16 9 25 D B10.5 SRSLabs
SRSL 6.97 +.05 35 32 ..k
94 94 63 B A 21.6 SSnC
SSNC 19.02 .03 58 61 18
42 73 10 B A25.4 STEC
r STEC 10.59 +.26 +73 1.4m 10
10 53 7 B C 20.1 STRHld
STRI 8.75 .09 +29 407 7o
93 58 80 A A 63.4 SVBFincl
SIVB 58.72 +.41 +12 495 15o
72 51 97 E B7.8 SWSGrp
SWS 7.33 .13 1 174 ..
96 98 86 B B66.4 SXCHlth
SXCI.60.30 .82 +77 587 42
46 48 38 B B 25.8 SYBcp 3.2 SYBT 22.32 .15 72 7 13
74 18 97 E A+NH SabaSftwr SABA 10.85 +.11 +14 268 ..o
18 64 30 .. E 70.5 SabnRylt 5.9 SBR 61.84 +.20 +12 19 15k
39 29 76 .. A+19.1 SbHlthR 8.8 SBRA 14.55 +.10 49 159 72
31 42 27 A C 9.8 SafeBulk 8.6 SB 7.00 .07 16 97 4k
30 18 43 C B 21.4 SafeguardSc r SFE 17.12 .01 66 28 34
31 11 44 C A 50.0 SafeIns 4.5 SAFT 44.87 +.15 55 15 30
44 56 50 D C+ 25.4 Safeway 2.7 r SWY 21.33 .37 +25 7.9m 12
93 57 96 B A+48.0 SagaComm SGA 45.90 .19 5 6 13
42 29 69 .. B+ 29.2 SagentPhrm SGNT 22.54 .92 48 51 ..k
88 82 87 D B 18.4 Saia
SAIA 16.72 +.05 +23 84 23o
40 63 43 D C 13.0 SaksInc
SKS 10.72 +.20 28 1.9m 29
40 63 38 D D4.4 SalemCmA SALM 2.84 +.11 +55 29 13
74 86 22 A B160 Salesforc
CRM 122.8 .43 56 1.3m 96
.. .. 55 .. B+ 25.8 SalntMl 6.5 SMF 25.13 +.21 3 33 ..
28 44 41 D D28.1 Salisbr
4.6 SAL 24.50 +.15 0 2 11
95 82 95 A B50.3 SalixPh
SLXP.48.43 .12 71 231 20
78 94 90 .. B22.1 SallyBty
SBH.20.82 1.03 +755 8.7m 18o
24 26 15 B B+ 4.8 SamsOGn
SSN 2.12 .06 38 531 ..o
1 20 10 .. E 28.0 SanJuanB 7.6 SJT 18.69 +.13 +29 409 13
58 82 34 C .. 20.7 SanchezEnrgy SN 17.79 +.24 54 153 99k
21 18 53 E B53.2 SandrFa 1.4 SAFM 48.09 1.39 +6 406 ..
43 22 33 A B53.5 SanDisk r SNDK 45.91 1.65 +76 9.7m 9o
25 31 20 D B 13.3 Sandrdgen
SD 7.42 .14 +26 16m ..
50 32 97 .. B+ NH Sandridge 8.7 SDT 36.22 +1.07 +47 371 28
32 2 94 .. B NH Sandrdg
9 PER 23.80 +.29 +71 524 16o
63 58 63 D B 19.9 SndySp 2.1 r SASR 18.96 +.04 71 19 13
47 72 66 D C+ 12.5 Sanfilippo JBSS 9.97 +.03 +10 28 12
32 13 50 E A 9.2 SngmoBio SGMO 4.50 .04 +94 644 ..
56 13 84 C B+ 17.3 Sanmina SANM 12.02 .01 5 771 8o
63 59 57 B B40.8 Sanofi
3.5 SNY 37.54 +.83 +2 3.6m 8
69 16 99 E A+NH Santarus
SNTS 5.01 +.01 +46 502 99
80 94 57 B B+ 16.3 Sapient
SAPE 13.25 .13 +74 1.2m 22
17 18 25 E B 5.5 SappiLtd
SPP 3.47 +.06 15 10 ..k
76 86 66 B B+ 20.2 SaraLee 2.3 SLE 19.81 .13 +2 4.4m 22o
15 5 20 C A 22.5 SaratogaI 18 SAR 16.10 +.11 56 4 10
80 82 98 D B11.0 SaratgRsrcs SARA 6.47 +.28 +32 59 23k
85 85 66 A B60.4 Sasol
3.4 SSL 52.94 +.49 +40 224 10
2 2 4 D D 5.1 SatconTech SATC .85 +.29 +970 8.9m ..
98 82 94 A A+65.07SauerDnf SHS 51.68 +.27 +53 304 10
29 33 26 B B47.0 SaulCen 4.0 BFS 36.42 +.03 15 38 57k
8 29 6 E D+8.2 SavanhBp SAVB 4.84 +.02 +23 9 ..
18 18 2 D C+ 11.9 SavientPh SVNT 2.30 ... 14 1.4m ..
46 55 71 C D+NH Scana
4.2 SCG 45.68 +.48 34 466 15
80 68 72 B B40.0 Scansrce
SCSC 38.72 .01 51 60 14
20 19 26 C B 19.9 Schawk 2.3 SGK 13.64 .36 49 15 14
78 80 75 C B13.0 SchiffNutr WNI 11.02 +.28 23 43 22
59 75 35 A C+ 95.6 Schlmbrg 1.4 SLB 79.50 .14 14 7.5m 21o
30 25 18 B B67.1 Schnitzr .1 SCHN 45.29 +.17 49 155 11o
52 55 81 D B 32.0 Scholas 1.6 SCHL 31.13 .30 +3 203 14o
2 16 1 E B 16.6 SchoolSpec SCHS 3.21 .07 46 171 ..
95 92 86 B B+ 26.4 Schlmn 2.6 r SHLM 25.91 +.03 35 138 12o
24 27 15 B C+ 19.7 Schwb 1.9 SCHW 12.34 .36 +107 28m 17o
.. .. 59 .. B NH SchwDvEqEtf SCHD 27.10 +.05 +20 274 1
.. .. 34 .. B 30.2 SchEMkt 2.2 SCHE 26.06 +.03 15 234 ..
.. .. 30 .. C 30.7 SchwInt 2.9 SCHF 25.71 +.14 +4 242 ..k
.. .. 27 .. B+ 32.2 SchwInt 3.1 SCHC 26.21 +.00 13 39 ..k
.. .. 55 .. C+ 56.2 SchwbIn 1.5 SCHR 53.40 .19 74 11 ..
.. .. 42 .. D50.6 SchbShT .4 SCHO 50.56 +.02 38 43 ..
.. .. 49 .. D52.4 SchwUsA 1.5 SCHZ 51.87 .04 44 47 ..
.. .. 59 .. B 33.3 SchUSM 1.7 SCHB 32.64 +.07 49 202 ..k
.. .. 59 .. B+ 32.7 SchwUSL 1.7 SCHX 32.15 +.07 17 191 ..k
.. .. 62 .. B+ 33.0 SchwLCG .9 SCHG 32.76 +.06 17 90 ..
.. .. 55 .. B 30.9 SchwLCV 2.5 SCHV 29.97 +.09 +56 138 ..k
.. .. 62 .. C+ 27.9 SchUMC 1.0 SCHM 26.74 +.05 46 59 ..
.. .. 73 .. A 29.4 SchwUsR 2.1 SCHH 29.23 .04 26 90 ..
.. .. 65 .. B+ 38.5 SchUSSC 1.1 SCHA 36.71 .02 +1 158 ..
.. .. 59 .. C+ 56.9 SchwbUS 2.8 SCHP 56.39 .22 47 38 ..
97 98 87 B B74.7 SchtzM .8 r SWM 72.21 +1.07 +30 171 11o
76 25 66 A B6.9 SciClone
r SCLN 5.10 +.03 4 191 10o
57 14 96 E A 13.1 SciGames SGMS 12.80 .19 44 406 ..
3 22 17 E D3.6 SciLearn
SCIL 2.73 ... 28 5 ..k
62 82 33 A C 18.5 Sciquest
SQI 14.25 .03 3 69 54k
12 7 9 D B 12.2 ScorpioT
STNG 5.75 .10 80 83 ..
33 26 72 C C+ 60.6 ScottMG 2.3 r SMG 52.96 +3.91 +211 1.4m 21o
29 18 43 D A10.2 ScrippsEW
SSP 9.09 .02 +30 187 56k
62 90 34 A D53.7 ScrippsN .9 r SNI 44.15 +.42 8 797 16
29 25 23 B B 2705 Seabrd
SEB 206413.71 44 0.5 7
5 1 12 .. B36.2 SeabrGld
SA 22.29 .12 28 236 ..o
28 5 68 E A11.1 SeaBrght 2.4 SBX 8.37 +.02 81 17 ..k
20 49 12 C C 11.7 SeaChng
SEAC 7.20 +.08 +31 178 14o
78 82 84 E B+ 1.9 Seacoast
SBCF 1.80 +.04 +9 225 45
23 8 53 D B 113 SeacorHldg r CKH 95.90 +.07 57 83 40k
99 72 80 A B+ 18.9 SeacbCo 6.0 BOX 16.03 .02 16 60 8o
50 21 82 B B 38.5 Seadril 7.9 SDRL 38.37 +.06 24 1.6m 10
86 47 99 C A+NH Seagate 3.7 r STX 26.67 +.28 +19 14m 12o
42 67 30 C A28.8 SealAir 2.5 SEE 20.47 .10 53 1.3m 12
3 16 7 .. D3.0 Sealy
ZZ 1.45 .01 +28 540 ..o
9 38 3 D B 13.3 Seanergy
SHIP 2.50 .10 +498 75 ..k
32 82 6 D B 3.3 SearchMed
IDI 1.10 +.05 91 4 ..k
2 2 4 E B+ 94.8 SearsHldgs r SHLD 47.30 +2.75 21 1.8m ..
Vol% Vol
52-wk
Vol% Vol
52-wk
Vol% Vol
D13
52-wk
Vol% Vol
12 40 2 .. E 1.3 TelikInc
TELK .18 +.01 30 360 ..k
5 10 13 D D5.8 Tellabs 2.1 TLAB 3.84 .02 48 2.9m ..o
95 95 93 B A 8.9 Telular 5.3 WRLS 8.25 .38 +82 126 16
52 62 64 C B55.2 TelusA 4.2 TU 54.22 .16 6 103 15k
51 21 85 C C 31.9 TempleI 1.6 TIN 31.84 .05 +76 3.0m 34
.. .. 53 .. B+ 30.8 TmpDragn
TDF 28.19 +.05 +48 81 ..
.. .. 40 .. C+ 24.6 TmpltnEm
EMF 21.02 +.16 +91 115 ..k
.. .. 40 .. B18.1 Templtn 6.1 TEI 16.35 +.12 31 82 ..k
.. .. 26 .. C 12.9 TempltG 5.5 GIM 9.79 +.08 26 218 ..k
.. .. 16 .. B 25.0 TempltnRus TRF 16.40 +.04 2 23 ..
97 91 87 A B+ 74.87TemprPd r TPX 70.60 .47 40 1.2m 22o
34 38 33 A C+ 51.1 Tenaris 1.8 TS 38.53 +.64 0 1.6m 18
51 73 52 C B 7.7 TenetHlthc r THC 5.85 .09 +8 8.3m 14
89 82 89 B B+ 1.5 Tengasco
TGC .90 +.02 2 125 15
32 66 5 .. A6.2 Tengion
TNGN .61 +.00 50 149 ..
63 69 40 C B44.9 Tennant 1.7 r TNC 40.41 +.46 50 54 23k
54 77 56 .. B+ 46.8 Tenneco
r TEN 37.79 .74 21 902 14o
86 95 68 A B62.7 Teradata
TDC.57.86 +.99 +42 2.4m 26
58 4 76 B B 19.2 Teradyne
TER 16.60 .08 10 4.2m 11o
73 82 49 D A 38.5 Terex
TEX 21.93 1.29 +64 5.9m ..
18 10 15 B B40.0 Ternium 3.1 TX 23.85 +.04 30 626 9
95 97 96 A B+ NH TerraNit 7.4 TNH 201.8 +1.80 27 39 14k
23 23 36 .. B 18.5 TerrenoR 2.8 TRNO 14.54 .09 42 49 ..k
90 94 68 C A22.0 Territr 1.8 r TBNK 21.83 .09 67 9 18
45 59 26 C A23.4 Tesco
TESO 14.18 .51 14 159 33
27 3 80 .. C 35.0 Tesla
TSLA 31.60 .20 6 1.0m ..
41 21 74 D D 29.6 Tesoro
TSO 27.04 +1.24 +126 8.0m 6o
96 82 96 D A34.87TesoroL 4.3 TLLP 33.38 .22 5 59 37o
94 91 94 C B 18.2 TesscoT 3.3 TESS 18.17 +.02 +4 23 10
61 11 92 C B 20.8 Tessera
TSRA 19.54 .14 46 267 16o
86 84 72 C B 25.5 TetraTech TTEK 24.47 .08 0 295 16o
27 48 37 D B 16.0 TetraTech
TTI 10.46 .07 45 340 17
.. .. 26 .. B50.7 TeucrCorn CORN 41.07 .31 75 17 99o
.. .. 37 .. B56.4 TeucrmCrde CRUD 45.47 +.48 +100 4 99
.. .. 4 .. E 24.8 TeucrmNtGs NAGS 12.31 .15 +65 4 99
.. .. 26 .. D25.1 TeucrmSoyb SOYB 21.90 .17 +161 5 99
.. .. 24 .. C 26.4 TeucrmSgFd CANE 23.36 +.23 +171 2 99
.. .. 20 .. D+24.9 TeucrmWht WEAT 21.95 .24 71 0.6 99
59 71 43 A B 55.0 Teva 1.7 r TEVA 44.81 .55 8 4.9m 9
99 91 93 B B+ NH 7TxCapBsh TCBI.32.98 .11 15 335 16o
27 3 43 E B46.5 TexasInds
TXI 34.72 .71 62 160 ..o
56 33 52 B B+ 36.7 TexsInst 2.0 TXN 33.43 .18 5 10m 15o
82 95 52 A C 49.5 TexasPa
.5 TPL 44.58 +.68 21 12 20
78 84 58 B B 18.5 TexRdhs2.0 r TXRH 16.15 +.21 39 488 19
99 96 71 A B 37.9 Textain 4.4 TGH 31.76 +.26 47 76 9
79 66 92 D B+ 28.9 Textron
.3 TXT 26.36 +.43 +50 7.2m 19o
.. .. 26 .. B13.3 ThaiCap
.9 TF 9.53 +.08 +396 27 ..
.. .. 63 .. B 14.6 ThaiFu
1.9 TTF 13.74 .09 +224 97 ..
71 82 52 .. B 20.0 ActNetwrk ACTV 15.20 .01 79 65 ..
50 40 65 B A 14.5 DolanCo
DM 10.45 +.06 60 42 11
90 92 78 B A46.9 FreshMarket TFM 44.12 .33 58 131 68o
.. .. 39 .. A14.0 GDLFund
GDL 12.68 +.09 +10 71 ..
9 21 12 C D+15.0 JonesG 2.1 JNY 9.54 .01 11 1.2m 7
36 16 94 E B 8.3 Th9Ltd
r NCTY 7.32 .27 79 11 ..
41 56 35 D A2.3 Theragenic TGX 1.68 +.02 80 5 13k
33 6 40 B D+5.0 Theratech THER 2.64 .01 5 28 33k
17 6 10 .. B29.0 Theravnc
THRX 17.95 .36 18 490 ..
84 91 49 B B 65.9 ThermoFis r TMO 55.36 .38 8 2.9m 13o
8 10 5 E B+ 3.7 Thrmgnss KOOL 1.13 .02 18 60 ..k
85 70 96 D B+ 19.5 ThermonGrp THR 18.74 .26 +265 469 52k
3 14 10 E B+ 3.6 TheStre 5.4 TST 1.85 .02 70 51 ..
.. .. 39 .. C 54.6 AlpsCRB 1.2 CRBQ 47.66 +.05 69 5 99o
95 80 96 B B+ 72.1 ThomasBett TNB 71.93 .11 +19 1.2m 20o
50 32 92 E B4.0 ThomsPrp 1.6 TPGI 3.70 +.23 60 20 ..k
29 23 55 B B+ 14.5 ThomCrkgn
TC 9.11 .22 +5 1.8m 10
28 84 12 C D 42.2 Thomson 4.5 r TRI 27.36 .10 +40 1.5m 14
82 17 92 B A 36.5 ThorInd 1.8 THO 33.32 +.10 +10 517 17o
77 96 47 A D+38.1 Thoratec r THOR.30.98 +.23 14 606 21
95 70 88 A A29.4 ThreeDSys DDD 20.67 .69 +44 587 27
64 57 46 A B+ 98.2 3M
2.5 r MMM 87.89 +.33 22 2.9m 14o
63 95 11 A D+20.0 3SBio
SSRX 10.71 .01 +78 118 15o
67 18 99 .. B+ 4.1 ThrshdPh
THLD 3.29 .09 +513 5.2m ..
48 96 3 A B5.3 TianliAgtch OINK 1.55 .09 17 15 1
3 27 2 B E 3.3 TianyinP
r TPI .77 +.08 +59 97 1k
84 97 47 A A31.5 TibcoSft
TIBX.27.70 .07 61 1.3m 27o
24 61 2 B B 5.4 TibetPharma TBET 1.02 .01 +43 26 1
42 20 78 D B+ 63.6 Tidewatr 1.7 r TDW 58.50 +.26 20 517 28o
51 93 23 A C 84.5 Tiffany
1.8 TIF 64.64 .52 44 1.6m 17o
2 19 8 E E 5.0 TigerLogic TIGR 2.28 +.08 68 3 ..k
75 85 58 A D+52.1 THortns 1.3 r THI 49.26 +.17 53 100 22
22 21 22 E B+ 6.5 TimbrlndBc TSBK 4.37 +.02 +18 6 ..
4 25 5 .. D 1.3 Timberln
TLR .53 .01 +35 209 ..k
82 89 78 C B+ 80.9 TWCable 3.0 r TWC 75.22 +.20 20 1.8m 16o
81 69 72 C A38.6 TimeWr 2.5 TWX 38.10 +.13 +25 7.9m 14
94 86 80 A B+ 57.8 Timken 1.6 TKR 51.15 .72 +3 983 11o
80 82 71 A B 3.1 TimminsGold TGD 2.85 +.01 30 81 18k
78 82 72 C B 31.4 TitanInt
.1 TWI 24.63 .34 +5 667 24
93 98 65 B B32.0 TitanMchn TITN 26.52 +.79 7 218 14o
27 55 25 B D 20.7 Titanm 1.9 r TIE 15.84 .22 +4 1.5m 27
46 5 87 E A12.7 Tivo
r TIVO 11.77 +.23 +111 4.8m 32
4 30 11 D C+ 2.9 Tofutti
TOF 1.68 .07 30 1 56
68 21 88 E B+ 24.0 TollBros
TOL 23.20 .08 37 2.5m 96
61 63 50 C B43.1 Tompkns 3.5 TMP 40.90 .29 +35 44 12
9 24 22 C B29.9 TootsieR 1.3 TR 24.04 .33 22 83 32k
68 27 98 B B 3.3 TopImage
TISA 2.64 .07 +484 296 17k
1 14 2 E D10.8 TOPShprs TOPS 1.55 .13 17 6 ..k
84 81 88 B C 24.8 TORMin
TORM 15.99 .33 7 3 13k
13 71 19 .. D+6.3 TorchE 6.3 TRU 2.68 .07 +60 75 9k
93 84 80 C B NH Torchmrk 1.0 TMK 47.24 .12 21 947 10o
14 22 50 E B16.6 ToreadrRes TRGL 4.54 +.14 29 127 ..o
7 8 2 D B 7.2 Torm
TRMD .86 .06 23 14 ..
38 53 28 E B+ 29.9 Tornier
TRNX 20.12 +.04 21 90 ..
82 73 74 B B68.4 Toro
1.4 TTC 64.35 .68 24 107 17
61 85 46 B C 89.8 TorDmBk 3.4 TD 79.25 .04 45 356 11
50 8 78 D A 9.3 TortCap 5.1 TTO 8.63 +.05 +104 42 ..k
.. .. 61 .. C 30.1 TortEnC 5.7 TYY 28.51 +.52 +19 76 ..k
.. .. 68 .. D43.3 TortEnI 5.4 TYG 41.41 +.80 0 73 ..k
.. .. 65 .. A 27.5 Tortoise 6.1 NTG 26.90 .05 26 100 ..k
.. .. 73 .. B 27.8 TortNAEn 5.8 TYN 26.31 +.52 +51 31 ..k
21 1 42 .. B 25.2 TortoisePi 6.5 TTP 25.00 +.14 +3 73 99
.. .. 71 .. B26.3 TortPE
5.7 TPZ 26.13 +.49 +10 16 ..k
45 54 40 A D+64.4 TotalSA 4.8 TOT 54.35 +.41 23 2.2m 7
78 73 82 B B22.4 TotalSys 1.9 r TSS 21.60 .09 29 1.0m 18o
93 55 95 B A+32.5 TowerBc 3.5 TOBC 31.82 +.09 +7 60 34k
80 65 86 D B10.5 TowerFnl
TOFC 9.97 .02 55 2 11
46 56 33 B B 27.9 TowrGp 3.3 r TWGP 22.89 +.07 39 148 14k
15 37 11 .. B 18.3 TowerIntl TOWR 11.52 +.04 69 9 25k
39 27 13 A A1.5 TowerSemi TSEM .79 +.01 17 368 1k
87 91 64 B A67.3 TwrsWat .6 TW 64.99 +1.25 +212 1.1m 13o
12 12 12 D B 5.7 Towerstmn TWER 2.81 .04 65 154 ..o
74 71 96 .. A9.9 TownSprts CLUB 9.22 +.27 22 58 24k
80 68 65 B A 15.8 TwneBk 2.3 TOWN 14.20 .14 +34 91 17k
34 16 63 E A 93.9 Toyota
1.5 TM 79.61 +1.90 +106 1.0m 51o
99 97 96 A B NH Tractor .6 r TSCO.85.08 +3.03 +181 2.0m 28o
75 48 94 E B 2.6 TransWrld TWMC 2.41 +.02 70 2 ..k
22 17 45 E A 5.4 TranS1n
TSON 2.68 +.08 41 82 ..k
31 66 11 B B13.1 TransAct
TACT 7.25 .28 68 5 13o
36 87 28 C D+23.1 Transal 5.6 TAC 20.62 +.03 27 41 15k
.. .. 56 .. B+ NH Transam 6.7 TAI 22.29 +.19 +36 11 ..
38 3 74 D B+ NH TransAtl 1.5 TRH 58.07 +.50 60 195 ..o
32 25 76 D B+ 3.6 TrnsatlPt
TAT 1.43 .05 42 544 ..
66 71 49 B C 45.1 TransCda 4.0 TRP 41.96 +.37 32 413 18
92 88 78 C C 13.0 Transcat
TRNS 11.61 +.36 0 3 28
68 84 18 A B30.3 Trnscnd
TRCR 22.10 .10 +11 75 17
48 4 94 E B+ 11.9 Transcept TSPT 8.05 .06 86 38 ..o
15 23 30 E B+ 5.5 TransconRlty TCI 2.52 +.01 80 0.6 ..
99 98 94 A B+ NH 7TransDg r TDG.113.8 +6.40 +243 1.1m 22o
63 82 22 A A15.9 TransGlb
TGA 10.33 +.15 +3 126 10o
36 33 11 B B 5.5 TransThgn TTHI 1.62 +.05 50 24 2
52 45 51 B B40.7 TrnsMon 7.2 TLP 34.98 .02 +4 31 17o
2 6 14 D B+ 86.0 Transocn 6.4 RIG 49.36 .36 52 3.6m 25
5 18 13 D D4.5 TransGa 52 TGS 2.80 .05 +387 175 16k
38 1 91 E B+ 5.5 TranSwt
TXCC 3.06 +.10 51 52 ..o
41 1 73 .. B+ 5.7 Tranzyme TZYM 4.00 .01 58 5 ..k
44 82 21 D A12.6 TravelCt
TA 5.34 .13 +5 172 ..
28 18 47 C B64.2 Travele 2.7 TRV 59.74 +.41 42 2.2m 18o
37 91 6 A C+ 103 Travlzoo r TZOO 27.29 1.37 14 511 19o
85 58 94 D A 26.8 Tredegar .7 TG 25.30 .41 22 65 26k
32 18 73 E B+ 8.5 Tree.com
TREE 6.16 .02 +29 15 ..k
50 82 38 B C 67.3 TreeHseFd
THS 55.42 .09 12 250 20
66 15 89 D B+ 34.0 Trex
TREX 26.14 +.20 54 55 50
14 42 4 D B0.9 TriValley
TIV .18 .01 55 251 ..
.. .. 63 .. B NH TriContin 1.9 TY 15.48 +.03 40 48 ..
87 77 90 B A+13.5 TriTech
TRIT 7.03 .13 47 28 7
89 93 68 A B+ 20.9 Triangl
9 TCAP 19.34 +.21 +42 263 9o
38 19 85 D B+ 9.7 TriaglPtrl TPLM 7.41 +.03 +51 992 ..o
86 76 70 D A16.8 TricoBc 2.2 TCBK 16.40 +.11 50 16 14
94 96 86 B B+ 27.17TriMasn
TRS 23.54 +.13 14 145 15
99 86 88 A A+52.5 TrimblNv TRMB 51.07 +.01 +18 786 23o
.. .. 87 .. BNH TrimtabsFloat TTFS 33.27 +.27 +350 3 1
11 55 5 B C 31.1 TrinaSol
TSL 8.20 .05 +28 4.3m 3
73 77 63 C B11.0 TrntyBio 1.0 TRIB 10.33 .06 7 37 14k
86 65 76 C B+ 38.2 Trinity
1.1 TRN 32.84 +.11 59 276 24
16 18 10 E B+ 5.2 TrioTech
TRT 2.56 +.16 69 1 ..k
77 98 96 .. .. 35.9 TripAdvisor TRIP 34.84 .31 4 2.2m 30
63 30 83 D B+ 24.9 TripleSn
GTS 22.25 +.16 63 30 12k
30 40 18 B A15.2 TriQuint
TQNT 6.57 +.02 +30 5.4m 9
93 96 94 A B+ 65.7 Triumph
.2 TGI 64.69 .15 +16 453 14o
28 32 26 .. D+9.0 TriusThrptc TSRX 5.66 +.07 +128 608 ..
89 69 93 A B+ 37.8 TrueRelig
TRLG 37.29 +.59 +72 412 19
82 59 89 D B+ 19.1 TrueBlue
TBI 16.94 +.12 +23 359 26
48 99 4 A C 5.3 TrnkbwIntl TBOW 1.97 .03 62 6 3
51 46 69 C B6.2 TrustcNY 4.5 TRST 5.78 .08 64 116 14
50 43 56 C B25.9 Trustmk 3.8 TRMK 24.10 .03 73 107 14
11 7 19 E A11.2 TsakosE 8.9 r TNP 6.73 .26 27 111 ..x
22 23 38 D B0.9 Tucows
r TCX .77 .00 34 61 38k
10 20 12 .. A27.9 TudouHldgB TUDO 16.04 .62 +453 172 ..k
20 10 19 E B+ 5.2 TuesMrn r TUES 3.79 .02 42 123 29o
22 19 16 D B4.4 TufcoTech TFCO 3.00 .20 48 1 ..k
76 91 67 A D+72.0 Tupperw 2.3 r TUP 62.22 +1.01 0 516 13o
16 26 36 B C+ 16.8 Turkcell
TKC 13.45 .01 +2 355 15
.. .. 35 .. B17.9 TurkshIn 2.2 TKF 13.82 +.10 63 10 ..k
34 36 30 D B+ 26.9 TutorPerini TPC 16.78 +.05 50 119 9
71 65 89 E B+ 3.5 21Cent
TCHC 3.29 ... +87 29 ..
78 82 49 .. A+22.3 TwtyOneViar VNET 12.00 .07 +10 225 ..
58 68 20 A C 47.4 TwnDisc 1.1 TWIN 33.04 +.33 +26 232 13o
59 60 48 A B11.0 TwoHrbI 16 r TWO 9.82 .05 +28 4.2m 6
78 84 69 C B+ 53.4 TycoIn
2.0 TYC 50.21 .55 26 2.1m 15o
91 86 96 B A+36.9 TylerTech
r TYL 36.38 .23 23 148 46k
20 5 50 C C 21.1 TysonA .8 r TSN 19.14 .01 14 3.9m 12o
T
9 25 1 .. E 9.8 T3Motion TTTM .47 +.02 65 18 ..k
45 74 26 B C 14.2 TALEducation XRS 10.53 .41 +105 158 25o
81 38 83 B A24.6 TAMSA 3.2 TAM 22.67 +.52 35 412 ..
30 32 51 E B6.5 TASERIntl r TASR 4.81 .10 59 180 ..
25 57 13 D D+6.3 TATTch
TATT 4.33 .17 55 2 99
1 1 1 E A4.2 TBSIntlA
TBSI .15 .24 +999 6.3m ..
14 13 14 C C 17.4 TCFFinl 1.9 TCB 10.47 +.05 27 1.4m 14o
54 58 36 A C 55.0 TCPipeln 6.7 TCP 45.90 .06 23 72 14
.. .. 28 .. B 5.5 TCWStrat 7.7 TSI 4.96 +.02 +12 216 ..
56 71 27 B B22.9 TDAmT 1.4 AMTD 17.06 .46 +2 4.1m 14o
74 71 81 D A NH TFFincl
.8 THRD 24.23 +.56 +32 3 16
44 82 34 E B 11.1 TFSFincln
TFSL 9.39 .04 46 163 99o
84 82 94 C C 8.9 TGCInds
TGE 8.19 +.19 20 120 18
63 82 62 .. B 14.9 THLCred 8.5 TCRD 13.21 ... 18 34 14
1 9 1 D D6.0 THQ
THQI .61 +.01 +1 3.1m ..o
34 56 12 B B 3.9 THTHtTrns THTI 1.74 +.09 +371 39 3
29 82 13 E B21.0 TIBFinl
TIBB 10.30 +.25 52 1 35
40 30 41 A B13.1 TICCCap 10 TICC 9.94 +.09 29 146 10o
21 45 12 B B4.0 TIINtwk
TIII 1.70 +.03 58 22 7
68 82 70 C B32.3 TIMPartc 2.2 TSU 28.15 +.26 18 855 16
95 92 92 B B34.7 TJXCos 1.1 r TJX.34.60 +.28 13 4.2m 18x
68 74 84 .. B+ 14.9 TMSIntl
TMS 11.85 .05 +58 112 18k
81 87 64 B A20.9 TNSInc
TNS 19.60 +.26 38 58 9k
82 31 95 B A 44.0 TPCGrp
r TPCG 35.51 +.55 60 51 10
86 63 99 E A 9.0 TRC
TRR 7.00 +.21 14 30 87k
27 27 24 B B61.4 TRWAuto
TRW 41.76 .51 55 647 5
30 27 37 D A5.1 TSR
TSRI 4.35 .10 +183 3 86
78 70 51 B A19.6 TTMTch
TTMI 13.46 +.07 +1 521 8
39 25 70 D B22.9 TWTelecom r TWTC 20.76 +.26 33 426 54
15 8 23 E C 1.6 Taitron
TAIT 1.00 .08 89 0.7 ..
.. .. 23 .. B+ 20.4 TaiwanFd
TWN 16.65 +.02 +91 42 ..k
62 30 70 B B+ 14.4 TaiwSem 2.9 TSM 14.05 +.06 41 6.3m 16o
28 11 72 D B+ 17.6 TakeTwoIS TTWO 16.02 .25 0 2.0m ..o
99 94 88 A A38.57TALIntl 5.8 TAL 35.86 +.73 +32 398 9
16 18 28 .. B+ 6.8 Talbots
TLB 3.22 .03 82 270 ..o
98 97 90 A C+ 42.87TaleoA
TLEO 38.91 +.50 43 447 37
13 53 8 C D25.2 Talismn 2.1 TLM 12.77 +.06 +18 5.8m 23
2 23 4 E D3.2 TandyBrnd TBAC 1.04 +.01 +126 50 ..k
68 72 53 B B5.4 TandyLthr
TLF 4.89 .01 84 0.8 10k
79 67 67 B B 30.3 TangerF 2.7 SKT 29.77 .03 64 341 62
81 82 94 .. B 16.47Tangoe
TNGO 15.32 .08 +15 199 90k
5 1 6 .. A7.8 TanzRy
TRX 3.43 +.14 19 408 ..
8 9 7 B B 17.9 TaomHdgs r TAOM 5.69 .10 69 16 10
94 82 95 D ANH 7TargaRs 3.1 TRGP 43.81 +.33 +11 262 99
91 98 83 B C NH 7TargRes 6.1 NGLS 39.68 .30 42 201 24
19 18 2 B B 30.5 Targacpt
TRGT 6.32 .30 58 265 ..
53 69 39 C B+ 56.0 Target 2.3 r TGT 52.41 +.36 26 4.7m 12
23 28 16 B B+ 6.4 Taseko
TGB 3.61 .11 +10 882 15o
15 8 37 .. B 2.9 TasmanMetals TAS 2.43 +.04 0 141 ..
25 36 54 E B+ 11.8 VidSanN .8 TCL 9.19 .23 36 33 ..o
69 15 88 B A+29.1 TataMot 1.6 TTM 25.43 .51 8 1.9m 8
72 60 88 .. A69.7 Taubman 2.6 TCO 68.86 +.31 +5 629 63
72 33 96 E B+ NH TaylorC
TAYC 12.94 +.02 +48 70 32
99 98 98 B B+ 10.0 TaylrDvice TAYD 9.70 +.10 46 6 16
69 54 45 A B38.6 TeConnc 2.0 r TEL 35.27 +.12 31 1.8m 11o
78 87 68 .. C+ 24.1 TeamHlthn TMH 21.30 .17 +10 263 17
94 88 87 B B+ 31.2 Team
TISI 30.06 .33 62 40 20o
56 42 99 E C+ 3.3 TeamStffrs TSTF 2.06 .02 82 3 ..k
60 32 70 D B+ 2.4 TearLab
TEAR 1.77 .08 89 14 ..
39 78 20 .. B+ 29.4 Teavana
TEA 22.70 +1.33 +76 550 59o
86 95 74 C B54.4 TechData r TECD 54.12 +.55 +7 418 10
58 59 57 C ANH Teche
4.0 TSH 36.35 .08 +288 20 10
47 78 25 A C 86.4 Techne 1.7 TECH 67.51 +1.38 +60 174 20
83 80 80 B C+ 11.0 TechCo 4.1 TCCO 9.65 +.64 +519 61 6
83 76 73 C B+ 9.8 TechTargn TTGT 7.69 +.06 63 28 28k
46 79 22 A B 64.2 TeckRes 1.9 r TCK 41.84 .85 +1 2.8m 10
40 67 35 C B19.7 TecoEngy 4.8 TE 18.26 +.14 2 1.6m 14o
5 4 6 E B 12.7 TecmsehA TECUA 5.01 .25 12 56 ..o
11 16 26 E C+ 37.9 TeekaySh 4.7 TK 26.90 .09 49 163 ..
82 74 73 B A 41.5 TeekLNG 6.7 TGP 37.41 .11 55 98 20
55 47 71 B D 31.5 TeekOff 6.8 TOO 29.46 +.23 49 75 18
2 4 5 D B+ 11.5 TeekTnk 18 TNK 4.53 .21 +111 1.0m 18
22 1 89 E B4.8 Tegal
TGAL 3.10 ... 74 1 ..k
36 14 56 B B+ 37.7 TejonRnch
TRC 29.55 .52 49 50 61
16 20 15 D C+ 5.6 TekmPharm TKMR 2.00 .08 28 7 ..
59 82 17 D A9.3 TelInstEl
TIK 7.10 +.44 35 1 37k
1 11 10 D B19.2 TelNort 4.9 TNE 9.88 +.12 12 1.1m 17
59 94 22 A B+ 26.9 TelecmA 11 TEO 20.53 .79 +50 378 7
18 56 13 B D13.4 TelItali
9 TIA 8.89 +.43 +8 293 3k
22 56 14 B C 16.0 TelItal
5.6 TI 10.88 +.52 +73 707 4
39 80 22 B B11.7 TelcmNwZ 6.4 NZT 8.97 .05 +27 469 10
22 43 8 B B 5.6 TlCmSys
TSYS 2.86 .03 17 409 6o
89 87 81 B B60.9 Teledyne
TDY 59.65 +1.08 9 146 15o
60 60 56 C B64.6 Teleflex 2.2 TFX 62.15 .11 8 149 16k
33 34 47 B C+ 32.1 Telefonica 8.3 VIV 27.69 +.21 +143 3.7m 11
10 44 12 B D 27.3 Telefon
9 TEF 17.61 +.17 +89 6.4m 13
15 40 18 B D+37.0 TelkmIn 4.1 TLK 30.61 +.17 1 273 11o
30 66 9 A C 22.1 TeleNav
TNAV 7.70 .03 26 71 8o
34 83 28 D D+36.1 Telph&Dat 1.8 TDS 26.69 .03 59 251 12
28 78 2 B D+9.6 Telestone
TSTC 3.65 +.14 1 94 1o
54 82 25 C B+ 23.5 TeleTech r TTEC 17.47 .23 49 83 14
U
15 4 25 C A20.1 UBS
UBS 14.27
.. .. 42 .. B25.9 UBSAgT 8.3 BDCS 22.34
41 35 53 D B27.3 UDRINC 3.3 UDR 25.70
44 81 26 B B 21.6 UFP Tech
UFPT 15.34
23 42 23 C D+33.5 UGI
3.8 UGI 27.69
69 68 66 B B35.8 UILHldg 4.9 UIL 35.46
81 87 50 C B+ 45.8 UMB Fi 2.0 r UMBF 41.07
45 18 47 B B 11.5 UMHPrp 6.7 UMH 10.70
9 13 6 E C 3.8 UQMTech
UQM 1.59
71 79 59 D B 48.3 URS
r URS 41.92
52 64 32 B B+ 17.7 USAMI 6.7 USMO 14.83
71 64 60 A B+ 40.5 USANAHlth r USNA 35.82
9 49 5 D D+3.7 USATechn USAT 1.09
15 14 9 D B 13.5 USA Truck USAK 8.34
64 6 96 .. A+10.4 USAirway
LCC 9.24
24 18 10 C A8.9 USAutoP
PRTS 4.83
89 74 78 B B+ NH USBancp 1.7 r USB 29.45
64 81 63 D B 52.4 USCell
USM 47.47
.. .. 34 .. B73.0 USComdIdx USCI 62.60
45 23 36 C A+12.0 USConcrete USCR 5.10
.. .. 71 .. A 27.8 USCoppIndx CPER 27.55
3 18 4 E B 6.1 USEC
USU 1.65
82 52 76 B B+ 20.0 USEcolo 3.7 ECOL 19.60
25 25 28 D B 6.8 US Energy USEG 3.66
68 15 95 E A+19.9 USG
USG 14.83
1 16 4 E D1.2 USGeothn HTM .39
14 4 25 B B10.5 USGlbl 3.4 GROW 7.06
98 82 99 C A 9.4 USHmsys .9 USHS 9.20
73 87 56 B B 26.2 USPhyTh 1.5 USPH 21.20
48 86 1 C .. NH USSilica
SLCA 17.34
23 56 22 D B+ 24.1 UTiWld .4 UTIW 15.11
95 82 94 A B 27.27UbiqitiNets UBNT 23.25
98 99 96 A ANH 7UltaSalon ULTA.79.65
97 74 89 A B72.0 UltimtStwr ULTI.67.98
57 18 58 B A 13.6 UltrClean
UCTT 7.83
40 89 3 A D51.2 UltraPt
UPL 24.27
7 25 30 E D+7.0 Ultralife
ULBI 4.62
90 83 91 C A21.57Ultrapar 2.7 UGP 21.15
17 11 8 D A5.9 Ultrpetrl r ULTR 2.81
98 99 81 B B+ 33.9 Ultratech
UTEK 29.09
12 35 4 D B1.6 Ulurun
ULU .32
84 82 75 D B 13.4 Umpqu 2.2 r UMPQ 12.94
92 94 80 A B 87.47UndrArmr UA.81.03
13 41 19 E B9.2 UniPixel UNXL 5.15
61 75 72 D C 12.4 Unico Amer UNAM 11.65
5 10 9 D C+ 19.9 Unifi
UFI 8.93
86 73 80 C B+ 62.8 Unifirst
.2 UNF 61.83
26 51 46 .. B35.2 Unilever 3.2 UN 33.62
18 51 40 .. D 34.6 Unilever 3.8 UL 32.57
2 9 13 E C+ 6.0 Unilife
UNIS 3.87
21 60 18 D C+ 14.2 UnionDrll UDRL 7.31
78 60 81 D A NH UnFMkt 1.9 UBSH 14.39
95 92 82 A B 117 UnionPac 2.1 UNP 114.7
48 51 52 B B 39.3 Unisour 4.4 UNS 38.38
5 40 6 .. B 41.3 Unisys
UIS 18.52
56 73 23 A C 63.8 Unit Corp
UNT 47.88
63 83 38 D C 9.1 UnitedB 6.6 UBCP 8.51
36 32 29 D A10.3 UnitdBcOH UBOH 8.25
68 40 84 C B 29.7 UtdBkWV 4.3 UBSI 28.98
47 67 54 E B 14.7 UtdCmBk
UCBI 9.11
43 39 70 E A1.6 UnitdCmty UCFC 1.31
54 13 84 .. A 27.7 UntdContntl UAL 24.26
62 87 44 D B 17.0 UtdFnB 2.2 UBNK 16.46
42 18 63 D B 22.0 United 3.0 UFCS 19.88
71 80 63 B D16.2 UtdGua 5.5 UG 15.95
42 5 70 D A 3.5 UtdMicro 5.3 UMC 2.66
78 67 91 C B+ NH UnitdNaturl UNFI 47.04
32 52 36 B B+ 7.3 UtdOnln 6.8 UNTD 5.88
73 64 67 B B NH UPSB
2.7 UPS 77.29
D14
Vol% Vol
52-wk
Vol% Vol
INVESTORS.COM
52-wk
Vol% Vol
52-wk
Vol% Vol
84 77 78 B C 54.2
11 29 4 D B10.7
33 21 63 E B 29.0
31 81 22 E E 7.7
58 61 60 B B 52.7 UnivStnls
39 37 69 D B13.6
49 42 78 C B 47.7
64 67 81 D B 63.6
74 90 35 B B30.0
52 36 77 E B38.8
45 45 53 C C+ 44.0
59 99 26 B C 56.5
21 17 20 B A6.1
8 2 5 D B5.0
8 10 19 E B 8.4
14 31 16 C B21.4
83 51 93 C B+ 19.1
39 48 38 D B 18.2
43 82 28 C C+ 27.2
7 17 16 .. B 3.3
22 19 54 .. A 5.9
38 42 80 .. B+ 7.1
6 25 5 E B3.5
45 51 20 B A39.3
67 2 98 E A+1.4
11 19 5 D C+ 9.1
69 30 91 B B+ 20.1
62 29 70 B A 20.5
91 82 72 A A31.9
33 82 11 E C+ 2.9
UnvAmr
UAM 11.05
Universl 4.2 r UVV 46.29
UnivDisply PANL 46.07
UniElec
UEIC 19.98
UnivFrst 1.2 UFPI 33.69
Univrsl 6.0 UHT 40.37
UnvHlthS .5 UHS 41.65
UnivIns 13 UVE 4.08
UnivPwr
UPG 1.74
UnivSec
r UUU 5.52
UnvTchIns r UTI 13.65
UnivTruck UACL 17.89
UnivPA 5.0 UVSP 16.03
UnmGrp 1.8 UNM 22.76
UrEnergy
URG 1.22
Uranerz
URZ 2.85
UraniumEn UEC 3.93
UraniumRn URRE .90
UrbnOtfit r URBN 26.90
Urologix
ULGX 1.32
Uroplasty
UPI 3.54
UrstdBdl 4.5 UBP 19.90
UrstdBd 5.0 UBA 19.94
UtahMPr 3.2 UTMD 29.60
Utstarcom r UTSI 1.28
+.08 41 206 6
.59 +3 370 10
.93 45 779 ..o
.25 33 46 12k
.33 59 52 76
.47 52 17 32k
+.02 31 617 11
.08 38 90 5o
.02 56 3 6
.17 66 1 ..k
.02 52 77 14o
.40 39 16 18k
... 25 35 14
.89 +147 6.7m 7o
+.01 21 362 ..
... 25 343 ..o
... 49 246 ..o
.01 34 893 ..o
.58 26 3.0m 19
+.04 +119 39 ..
.24 50 66 ..o
+.24 46 8 32
VIAS 18.42 ... 84 2 13
.03 61 33 29 18 8 17 D C+ 28.7 Viasyst
VICL 3.79 +.02 22 983 ..
+.69 0 3 14 78 58 82 D B5.3 Vical
3.1 VICR 9.82 .08 53 44 22
.01 +28 503 ..o 26 4 15 B B 17.6 Vicor
76 47 98 C A6.3 VidDisp
VIDE 5.80 .22 49 6 11
78 89 70 C B+ 14.6 ViewPtF 1.7 r VPFG 14.23 .10 48 55 20x
61 53 72 B B 26.3 VCAAnt
WOOF 22.77 +.05 +32 599 16
6 11 8 E B4.0 VillBk&Tr
VBFC 1.66 .00 66 3 ..
91 88 90 A C 142 VFCorp
2.1 VFC 135.6 +2.81 +13 1.2m 18
84 83 82 D ANH Villge 3.0 VLGEA 33.23 +.03 21 13 16
71 35 99 D B+ 12.1 VISTFncl 1.7 VIST 12.09 +.14 +113 68 27k
10 1 10 E B+ 3.3 Vimicro
VIMC 1.57 +.06 44 34 ..
45 82 46 .. B 24.9 VOCEne 8.3 VOC 21.17 +.13 48 68 18
19 20 23 B C+ 14.9 VimpelC 5.6 VIP 11.35 .01 34 1.3m 11o
33 49 40 D B32.0 VSE
1.0 VSEC 26.73 +.02 76 4 7k
60 51 70 B B 54.4 VinaCo 1.5 VCO 46.30 +.50 81 1 23k
24 13 30 B B 8.4 VaalcoEn
EGY 6.35 .08 37 318 10o
7 14 14 E C+ 3.5 Virco
VIRC 1.85 +.19 +118 20 ..
13 9 28 E B+ 50.9 VailRes 1.4 MTN 43.49 .57 27 336 66o
25 38 28 E B+ 33.3 VirgnMd .7 r VMED 24.28 .21 +29 5.4m 78
50 75 35 C B33.5 Valassis
r VCI 23.98 .22 27 812 10
81 39 98 C A+9.7 VirgCmBk
VCBI 9.44 +.15 60 36 13
37 66 23 B B 35.6 ValeSA 1.4 r VALE 26.51 .02 26 13m 5
80 47 94 C A41.8 VirnetXn
VHC 25.79 +.14 22 839 ..o
90 75 80 A B 57.2 ValntPharm r VRX 49.77 .36 64 708 20
98 60 98 A A31.0 Virophr r VPHM 30.50 ... +13 1.4m 15
6 28 16 .. B 1.7 ValenceTec VLNC .96 .05 10 319 ..k
5 25 16 E B3.1 VirtualSc
VSCP 1.22 +.01 41 22 ..k
36 23 38 C B 31.1 ValeroEn 2.4 VLO 25.29 +.43 +5 10m 6o
65 18 95 B B 83.5 VirtusInv
VRTS 81.97 .06 43 27 ..
78 51 97 C D 65.1 Valhi
.9 VHI 54.44 .29 75 6 47
.. .. 41 .. B+ 4.0 VirtusTota 8.7 DCA 3.55 +.04 +43 193 ..
40 6 71 D B 35.0 Validus 3.1 VR 32.02 .01 52 560 86
58 80 31 B B+ 21.8 Virtusan
VRTU 15.71 .35 31 42 20
86 45 98 C A+7.6 ValleyFin
VYFC 7.35 +.10 25 2 10k
98 97 93 A B+ 108 7Visan .8 r V.107.0 .38 17 3.2m 21
43 52 35 B B 14.1 VallyNBc 5.6 VLY 12.32 +.08 13 1.0m 12o
29 5 26 C A19.4 Vishay
VSH 12.41 .39 +261 7.4m 8o
97 95 86 B A116 Valmont .7 VMI 107.1 .03 +8 129 19
34 29 28 C B20.3 VishyPrcisn VPG 15.91 .29 63 11 16
99 90 92 B ANH Valspar 1.8 VAL 44.13 +.12 21 662 16
15 35 12 D D3.0 VisionSci
VSCI 1.76 .04 26 15 ..
25 45 20 B D+14.9 Value 5.3 VALU 11.35 +.04 81 2 2
20 51 5 D B5.0 VsnChinan r VISN 1.59 .04 68 169 ..
96 92 81 A B19.77ValuClck r VCLK 18.59 +.59 +63 1.2m 16
41 62 72 .. B4.6 VistaGld
VGZ 3.61 +.05 29 387 ..o
2 42 2 E D8.7 ValVision VVTV 1.80 +.19 +170 870 ..o
79 76 58 A B+ 56.3 VistaPrt
VPRT 40.89 +1.50 27 487 17o
35 61 15 B B+ 36.6 VanceInfon r VIT 13.36 .14 59 197 17
49 82 17 A C 76.6 VisteonCorp VC 52.10 .51 51 236 2o
31 18 13 B B 8.5 VandaPhar VNDA 5.26 .20 28 166 ..
39 1 90 E B+ NH Vitacost
VITC 6.99 +.17 +67 119 ..k
.. .. 68 .. B68.0 VangCns 1.3 VCR 67.87 +.26 +92 83 ..k
89 99 86 C B48.47VitaminSn VSI 44.25 +.29 45 142 29
.. .. 58 .. C+ 82.4 VangCns 2.3 VDC 81.96 +.03 45 57 ..k
21 18 30 .. A5.8 VitesseSemi VTSS 3.19 .01 8 109 ..
.. .. 58 .. C+ 57.8 VangDvAp 2.0 VIG 57.20 +.13 +8 1.5m ..
22 18 17 D A16.0 Vitran
VTNC 7.10 +.09 48 28 ..k
.. .. 44 .. C 118 VangEngy 1.5 VDE 107.6 +.56 +19 156 ..k
72 41 98 E B+ NH Vivus
VVUS 12.82 +.05 +22 2.3m ..
.. .. 89 .. B133 VangExD 3.2 EDV 113.8 2.00 55 15 ..k
79 97 45 A B111 VMware r VMW.95.55 +.64 32 1.5m 43o
.. .. 61 .. A61.0 VangrdE 1.0 VXF 58.15 +.03 24 73 .. 66 81 24 B B33.7 Vocus
r VOCS 22.02 .96 +138 314 28
.. .. 44 .. B+ 35.2 VangFinl 1.8 VFH 30.93 +.01 23 179 ..k 23 40 37 B C 29.8 Vodafone 5.1 r VOD 27.94 .30 +33 11m 11
.. .. 29 .. B52.3 VangAllW 3.1 VEU 43.93 +.26 16 1.0m .. 51 10 64 D B+ 33.9 Volcano
VOLC 28.17 .64 7 498 99
.. .. 30 .. B107 VangAll 2.8 VSS 88.42 +.07 11 60 .. 96 78 90 A A31.2 Volterra
VLTR 30.14 .08 +7 271 23o
.. .. 28 .. C 53.3 VGGlbR 2.9 VNQI 45.69 +.04 45 22 .. 23 82 11 .. B5.4 Vonage
VG 2.60 +.02 +64 2.9m 7
.. .. 61 .. BNH VangGrw 1.1 VUG 67.44 +.15 +40 658 ..o 38 21 40 B B+ 98.8 VorndRl 3.2 VNO 85.77 .23 17 912 24
.. .. 64 .. B 65.9 VangHlCr 1.6 VHT 64.63 +.07 +56 111 ..k 95 82 99 C A 13.5 VoxxIntlA VOXX 12.94 +.21 +24 226 8o
38 82 18 C C+ 18.6 VangrdHealth VHS 10.76 +.08 71 85 18o 24 30 18 D B+ 6.1 VoyagerO&G VOG 2.91 +.03 +88 439 ..o
.. .. 65 .. B NH VanHiDY 2.8 VYM 47.02 +.12 22 434 .. 21 44 21 .. B+ 3.3 Vringo
VRNG 1.48 .11 +350 1.8m ..
.. .. 61 .. B 72.6 VangIndl 1.8 VIS 68.79 .01 9 50 ..k .. .. 7 .. E 101 Vs2VMdEtn TVIZ 42.52 .63 26 3 99
.. .. 61 .. B NH VangInfT .7 VGT 68.39 +.13 +79 286 .. .. .. 1 .. E 109 Vs2VxShtEtn TVIX 14.18 +.25 +97 11m 99
.. .. 52 .. A84.7 VanIntC 3.7 VCIT 84.20 .29 +303 1.0m ..k
.. .. 55 .. B 60.9 Vs3xGold
UGLD 52.98 +2.17 +42 45 99
.. .. 52 .. B 69.0 VanIntT 1.9 VGIT 65.56 .26 55 7 ..k
.. .. 19 .. D 62.3 Vs3xInvGold DGLD 41.29 1.71 +51 17 99
.. C 88.9
87.64 .16 25 207 ..
.. .. 48
.. .. 58 .. B 62.9
.. .. 61 .. D 94.3
.. .. 62 .. B 88.0
.. .. 76 .. C 77.2
.. .. 51 .. B 90.2
.. .. 59 .. B46.8
.. .. 65 .. B+ NH
.. .. 52 .. B+ 42.6
.. .. 58 .. B 83.2
.. .. 58 .. B70.4
.. .. 58 .. A59.0
.. .. 45 .. D+54.7
.. .. 27 .. B39.9
.. .. 36 .. A50.9
.. .. 33 .. C 54.2
.. .. 29 .. B 59.8
39 49 24 B C 33.7
.. .. 68 .. B63.4
.. .. 59 .. B+ 62.9
.. .. 62 .. A NH
.. .. 55 .. B+ 61.7
.. .. 65 .. B 68.6
.. .. 68 .. B 71.4
.. .. 68 .. B65.5
.. .. 62 .. B+ 63.3
.. .. 59 .. B 62.7
.. .. 59 .. BNH
.. .. 62 .. B 62.2
.. .. 62 .. B 70.5
.. .. 62 .. B+ 65.4
.. .. 62 .. B 67.7
.. .. 73 .. B+ 68.8
.. .. 73 .. B 71.5
.. .. 78 .. A 67.5
.. .. 41 .. C 81.9
.. .. 61 .. B+ 81.9
+.13 39 145 ..
.92 24 72 ..
.76 +246 398 ..k
.73 61 7 ..k
.24 +78 125 ..k
+.07 33 43 ..k
+.13 37 33 ..k
+.10 50 20 ..k
+.12 23 130 ..o
+.12 46 64 ..o
+.08 53 55 ..
.02 32 26 ..k
+.23 5 2.6m ..o
+.09 +11 24m ..
+.42 48 1.1m ..
+.27 67 98 ..
.10 +28 486 13
.16 +8 2.0m ..
+.12 +212 89 ..k
+.27 13 13 ..k
+.16 +136 16 ..k
.08 +84 32 ..k
... 92 1 ..k
.08 94 0.1 ..k
+.30 +111 6 ..k
+.19 43 326 ..o
+.22 69 4 ..k
+.13 82 0.7 ..k
+.23 +9 4 ..k
+.22 50 0.5 ..k
+.15 27 4 ..k
+.02 +107 9 ..k
+.07 48 2 ..k
+.08 29 1 ..k
.01 +43 931 ..
.02 +33 501 ..o
.. 39
.. 52
.. 45
.. 18
.. B64.9
.. B+ 18.2
.. B+ 19.4
.. D104
+14 263 99
+1 11 99
6 5.5m 99
55 0.5 99
W
90 72 81 A B29.3
83 47 92 D B+ 6.7
64 60 53 B B 48.0
.. .. 31 .. B10.5
.. .. 67 .. B+ NH
.. .. 51 .. B15.6
.. .. 58 .. B+ 12.3
40 59 59 D B45.0
21 41 32 C C 44.4
18 36 14 C B 13.1
18 65 7 E D+3.0
94 90 84 A B+ 45.5
83 82 72 C B+ 69.5
26 42 30 E .. 18.7
36 30 82 D D 3.5
63 67 56 C A48.1
45 51 37 C C+ 7.5
9 17 8 D C+ 1.7
21 43 30 D C 14.2
94 82 95 D B 13.2
70 75 58 A B 75.0
99 95 75 A B75.1
51 76 43 D B69.9
32 47 25 B B 42.5
77 79 69 B A62.6
28 67 19 C B45.3
50 97 37 .. C 14.1
80 84 66 B B 44.3
+.15 61 23 ..
+.28 4 8 ..
+.10 +602 123 ..k
+.27 87 1 ..
.07 89 0.7 ..
+.31 15 48 ..
+.41 +246 103 ..
+.07 25 200 ..o
+.01 41 47 ..
... 2 224 ..
+.07 +166 57 ..
+.03 +12 186 ..k
.14 40 6 ..k
.07 92 0.4 ..k
+.03 60 2 ..
+.34 +11 773 ..o
+.16 40 147 ..
+.07 +30 212 ..o
+.16 6 110 ..
+.42 69 0.5 ..k
+.20 +23 7 ..
+.07 77 1 ..
.04 61 23 ..
+.21 55 5 ..
+.10 67 4 ..
.74 67 0.2 ..
+.25 62 6 ..
.31 +9 3.0m ..
+.37 2 110 ..
+.03 65 0.9 ..
+.41 50 17 ..
+.19 79 6 ..
+.14 +7 43 ..
.03 +16 312 99o
+.12 22 22 ..
+.39 70 45 ..
+.11 29 106 ..
+.07 71 0.8 ..
.02 +379 403 ..
.10 74 2 ..
+.03 41 39 ..
+.01 17 15 ..
.09 27 30 ..
.30 +11 17 ..
+.13 35 18 ..
+.01 +108 978 ..
+.05 81 1 37
.82 +54 806 15o
.39 39 243 22o
.32 38 7 4k
+.07 29 116 10o
.24 94 1 24k
+.47 35 476 16
.01 98 0.3 ..
.10 38 96 14
.16 52 261 11o
... 97 3 1
+.24 +24 273 17k
.15 56 150 17
+.04 +259 83 ..
.18 +41 401 12o
.27 +12 2.1m 16
.16 15 2.2m 20o
X
21 18 28 C B+ 25.4 XLGroup 2.1 XL 21.23
34 73 25 D B 12.2 XOGroup r XOXO 8.58
28 23 61 B C 17.5 XPOLogistics XPO 11.50
77 82 50 D A5.1 XRite
XRIT 4.69
1 18 6 E C+ 3.0 Xata
XATA 1.33
50 65 66 C C 27.9 XcelEngy 3.9 XEL 26.56
42 65 29 D B5.4 XenithBc
XBKS 3.71
27 55 8 D B11.3 XenoPort
XNPT 4.48
31 82 6 .. B 25.5 XeriumTec XRM 9.55
30 60 16 C B 11.5 Xerox
2.1 XRX 7.97
76 44 72 B B 37.4 Xilinx 2.1 XLNX 36.40
94 82 83 A A2.9 7XinynRE 3.8 r XIN 2.39
32 52 8 D B 5.7 Xoma
XOMA 1.53
11 25 8 B D+11.6 XuedaEdu r XUE 3.95
89 66 55 A A28.3 Xylem
XYL 27.22
57 17 97 D A+17.2 Xyratex 1.5 r XRTX 16.93
+.25 21 2.6m 16
.19 24 135 53k
.09 +34 85 31k
.06 84 14 18k
... 80 4 ..k
+.15 30 2.0m 15o
.06 85 0.7 28k
.22 57 115 ..
+.04 21 60 22
+.03 36 8.0m 7o
+.09 48 2.0m 17o
.01 10 152 1
.10 +168 1.0m ..o
.06 55 47 13
+.44 14 961 14
.18 32 208 12o
Y
54 47 73 E B 3.8
30 39 15 A D+51.0
8 45 1 E C 1600
60 82 54 E B 2.9
35 64 43 D B 18.8
88 98 89 A B 18.0
53 97 6 A B+ 42.0
33 73 12 B B41.9
22 63 11 B C+ 13.6
49 99 10 A C 7.6
56 57 54 B B 18.4
20 41 20 D A 70.0
YMBiosci
YMI 2.32 .03
YPFScie 10 YPF 32.46 .05
YRCWrldW YRCW 13.41 +.70
YadknVFin YAVY 2.20 ...
Yahoo
YHOO 15.83 +.01
Yamana 1.2 AUY 16.83 .14
YandexA
YNDX 21.50 ...
Yanzhou 3.3 YZC 24.71 .27
Yinglin
r YGE 4.56 +.10
Yongye
YONG 4.04 +.02
YorkWtr 2.9 YORW 18.19 .08
YoukuA
YOKU 23.22 1.51
27 967 ..
+32 814 9o
20 121 ..
1 19 ..
31 13m 18o
+59 10m 17
21 902 40
31 133 8o
+9 3.9m 3
49 154 2o
+12 26 25k
+18 2.8m ..
Z
22 47 14 E C+ 1.5
82 95 49 A A 7.7
65 93 30 A B+ 17.1
3 28 6 E C 6.9
20 20 7 E B+ 3.2
74 84 56 B C 44.5
23 31 7 .. B17.4
32 21 51 C A21.0
12 7 27 E A 2.9
65 93 31 A A19.3
47 82 37 D A60.0
74 66 64 B A69.9
4 13 5 .. C+ 7.9
45 82 22 E C+ 25.6
48 32 61 .. B 7.9
13 40 7 .. C 31.5
1 21 2 E D3.4
58 65 43 A A4.9
37 41 13 D A 6.6
99 91 98 B A 71.8
91 82 97 D A16.1
ZBBEngn
ZBB .76 .01 74 34 ..k
ZSTDig
ZSTN 2.84 +.04 66 26 1k
Zaggn
ZAGG 10.59 +.47 28 922 17o
Zale
ZLC 2.88 +.12 16 469 ..
Zalicus
ZLCS 1.17 .02 22 752 ..
ZebraTech r ZBRA 39.52 +.11 36 95 17
ZeltiqAesth ZLTQ 11.34 ... 54 92 ..k
Zepn
.9 ZEP 17.24 .23 37 45 19
ZhoneTc
ZHNE 1.33 .03 68 26 ..
Zhongpinn r HOGS 11.16 .20 7 223 5
Zillow
Z 32.08 +.24 +10 171 99
Zimmer 1.2 r ZMH 62.36 .23 44 1.1m 12o
ZionOG
ZN 2.45 .03 61 39 ..o
ZionBcp .2 ZION 18.35 +.28 3 3.6m 22o
Ziopharm
ZIOP 5.65 .04 +16 704 ..
Zipcar
ZIP 15.50 .07 57 179 ..
ZipRealty
ZIPR 1.15 +.03 50 19 ..
Zix
r ZIXI 3.32 .08 39 169 22
Zogenix
ZGNX 2.60 +.09 +39 700 ..k
ZollMed
r ZOLL 68.66 .83 52 147 45o
Zoltek
ZOLT 13.05 1.53 +349 2.1m 56o
10 7 3 B C 5.1
92 71 91 B B+ 32.5
76 98 45 A B8.0
.. .. 43 .. C+ 3.7
.. .. 40 .. B3.6
94 77 96 A B19.2
46 5 98 B .. 14.4
.03
.33
+.02
+.02
+.02
.06
+.54
63 148 1o
60 253 27o
51 9 3
3 259 ..
39 360 ..
+6 78 15
+24 17m 99
Stock
Symbol Price
New Highs
ENERGY (25)
OYOGeo
OYOG
OcnRigUdw ORIG
Anadarko
APC
PionrNtr
PXD
NobleEnr
NBL
PlainsEx
PXP
SandrdgPerm PER
ConchoRn
CXO
SandridgeMiss SDT
EgyXXI
EXXI
Sunoco
SUN
TargaRsrcs TRGP
ChspkGrtWh CHKR
Approachn AREX
Geores
GEOI
Enbridge
ENB
PlainAllAm
PAA
CobaltIEnn
CIE
WldFuelSv
INT
TargRes
NGLS
Oceanrng
OII
PrvidtEnrgy PVX
LaredoPetrol LPI
RoseRckMid RRMS
MatadorRsrcs MTDR
113.06
16.36
87.21
108.35
103.67
41.80
23.80
112.33
36.22
38.12
40.60
43.81
26.83
36.71
32.95
38.98
78.40
22.28
46.98
39.68
52.46
11.89
24.59
22.12
12.00
RETAIL (22)
OCharly
CHUX
PaneraBrd PNRA
YumBrd
YUM
TractorSupl TSCO
Vitacost
VITC
SelctCmft
SCSS
Penney
JCP
DcksSpt
DKS
PeetsCof
PEET
HomeDp
HD
10.17
160.02
64.85
85.08
6.99
27.20
42.14
43.61
68.62
45.46
Name
Name
HuanPwr
Stock
EPS
Symbol Price Rtg
BncLatno
BLX 19.53 63
UnFMkt
UBSH 14.39 60
PplesFedBn PEOP 15.10 32
Stock
EPS
Symbol Price Rtg
HNP 24.92
CONSUMER (6)
NaturalAlter NAII 10.00
ChrchDwt
CHD 47.63
LeapFrog
LF 6.83
Mattel
MAT 32.00
ElizArden
RDEN 39.63
Ecolab
ECL 61.68
44
82
34
78
78
86
Name
Stock
EPS
Symbol Price Rtg
Name
MEDIA
CBSCpA
CBSCpB
NewsCorp
CBSA 30.56 73
CBS 29.90 73
NWS 20.19 64
CHEMICAL
USSilica
SLCA 17.34 86
AccoBrds
Stock
EPS
Symbol Price Rtg Name
ABD 11.16 75
MISC
ISAsiaXJpSmC AXJS
RyS&PS600E EWSM
43
RusDxUSLB XLBT
22
RyS&PM400E EWMD
55 BUILDING (6)
GXFtseGrc20 GREK
FOOD/BEV
13 StdrdPac
SPF 4.67 78 EmbtldB
AKOB 30.65 52 RusSmContr SCTR
85 SmithAO
AOS 46.11 85 CalMne
CALM 39.53 90 NuOHDvAd3 NVJ
25 PulteGrp
PHM 8.37 82 Fomento
FMX 73.47 69 ISMEMkLtAm EEML
62
ETDlySt1mV AAVX
Valspar
VAL 44.13 90
67 EagleMat
TrimtabsFloat TTFS
EXP 32.99 40 CHIPS
60 JHardie
NZW
JHX 40.26 59 Netlist
NLST 4.05 53 NuMIDiv
59
XLG
Invensense INVN 17.53 99 RydRus50
ColonialIntm
CIF
SOFTWARE (5)
LSICorp
LSI 8.10 79
WasPC
WPP
SabaSftwr SABA 10.85 18
ETDlySt3mV CCVX
99 ePlus
PLUS 32.80 67 APPAREL
BlacrckHYT
BHY
1 Micrsft
MSFT 30.35 72 BarryRG
DFZ 13.44 94
96 SPSCmc
SPSC 27.78 8 Coach
COH 72.38 88 InvVkOhQlMn VOQ
BTZ
95 Ansys
PVH 79.12 86 BlkCrAll4
ANSS 63.76 95 PVHCorp
FMTech
FTQ
98
BlkCpHYVI
HYT
22 INTERNET (5)
ALCOHL/TOB
PimcoNYII
PNI
76 SolarWds
BUD 64.82 61
SWI 36.36 97 ABusInBv
NuNCDiv3
NII
94 Rackspce
BTI 97.96 74
RAX 49.62 98 BritAmTob
SPDRConsm XLY
82 Equinix
DEO 93.65 89
EQIX 129.00 84 Diageo
NuMDDiv2
NZR
82 MarketLdr LEDR 3.15 32
EatnVPA
EVP
Bankrate
RATE 23.98 82 AEROSPACE
NuCTDvAd
NFC
TransDg
TDG 113.82 98
VangInfT
VGT
56 COMPUTER (5)
LockheedM LMT 86.63 66
SpdrBiot
XBI
55 NCR
BEAV 45.90 91
NCR 21.19 81 BEAerosp
KapStone
KS
66 Seagate
STX 26.67 47
BRMnY PaQual MPA
52 ProceraNn
PKT 17.84 82 TELECOM
NuPAInvQlt NQP
40 AppleInc
AAPL 468.83 99 LibtyGlbA LBTYA 47.88 23 NuMDDv3
NWI
84 DellInc
BDC 40.22 74 WstAEMD
DELL 17.83 88 Belden
ESD
7
HQLifeSci
HQL
3 S&Ls
METALS
NuVAPrmIn NPV
MLI 48.70 12 NuvQuPf
Teche
TSH 36.35 59 Mueller
JTP
B 26.80 74 VangGrwth
SterlngFnl STSA 19.99 33 BarnesGrp
VUG
75 TFFincl
THRD 24.23 71
FlrtyPfdInc
PFD
12 SI Finl
SIFI 10.55 29 ELECTRNCS
NuvQPf3
JHP
83
KeyTronic
KTCC 10.20 78 TransamInco TAI
81 BUSINS SVC
MesaLabs MLAB 48.07 94 MF S Chartr MCR
88 MastchH
MHH 5.22 68
HeliosAdv
HAV
82 LakeInd
LAKE 10.65 29 AUTO
BlkIQMuIT
RFA
18 NavigCons
SMP 22.78 64 DWSHIO
NCI 13.70 80 StdrdMtr
DHG
CVR 19.05 76 ETDlySt2mV BBVX
Cintas
CTAS 38.10 83 ChiRivet
BRMYNQ
MYN
AGRICULTRE
68 TRANSPRT
ProUltQQQ
QLD
60 CndaPac
CP 76.10 37 RentchNitro RNF 25.85 84 SchwDvEqEtf SCHD
TNH 201.80 97 EVNJMu
49 HuntJB
JBHT 52.38 86 TerraNit
EMJ
80 UPSB
UPS 77.29 64
GlblEaglAcq EAGL
OFFICE
BlacrkNYMy BNY
55
LEISURE
Coinstar
CSTR 57.53 98
ShuflMstr
SHFL 14.59 84
Polaris
PII 68.80 91
56.60
32.05
54.50
31.31
19.39
67.74
16.85
58.00
126.08
33.27
14.34
97.18
3.18
9.41 35
117.99
7.09
16.74
13.13
26.83
12.50
12.48
15.86
42.37
15.52
14.20
15.11
68.39
81.05
18.54 45
16.30
15.49
14.75
20.10
13.51
16.36
8.35
67.44
15.09
8.72
22.29
9.63
8.51
14.35
15.19
127.77
14.78
100.66
27.10
15.02
9.62 2
16.30
Stock
EPS
Symbol Price Rtg
BRMHNQ
MHN
BlkCrAll3
BPP
NVBldABdOp NBD
NuSelMatur NIM
ColIntmkt
CMK
PimcoMuIII PMX
NuMIQltInc NUM
PSDbUsInfltn INFL
iShrsTec
IYW
WFAdvIncOpp EAD
iShrDJDiv
DVY
iShaNdqBio
IBB
BlkCpHYV
HYV
NuvQPf2
JPS
JhnHnkPfI
HPI
EVNMuOp
EOT
GuggOcnTmo OTR
NuAZDiv3
NXE
ITTCorp
ITT
Pim15TIPS
LTPZ
NuCAQltInc NUC
VGRs1Gr
VONG
DJIADiam
DIA
PSQqqTrstSr1 QQQ
WAMunDef MTT
ISS&PTrgt2050 TZY
FlxUsMktFctr TILT
iShaR1000G IWF
VanHiDY
VYM
SPDRTech
XLK
FTIPOX
FPX
BlkFL2020
BFO
ISMsciGlbAg VEGI
BlkCrAll2
PSY
RdxCnsDs
RCD
iShSPGth
IVW
iShMstLC
JKD
WTLgCDv
DLN
PimcMunFd PMF
SpdrRetl
XRT
WTTotDv
DTD
ColnHiInc
CXE
VngMegG
MGK
ISMsGlEnrgy FILL
GXNsdq500 QQQV
TriContinentl TY
PSSCCnDs PSCD
MkVRMBnya CNY
FidNASDFd ONEQ
iShBaCred
CFT
SpdrSPAeroDf XAR
Brclys&SpVq VQT
iSRTop200G IWY
WTErn500
EPS
ISS&PTech
IGM
iShrsPhm
IHE
PSFdPurLgGr PXLG
Name
D15
Stock
EPS
Symbol Price Rtg
D16
INVESTORS.COM
D17