20 Day Lows

Symbol Open High Low Last
Aaron's Inc 33.96 34.80 33.03 33.12
Advantage Oil & Gas Ltd 6.16 6.18 5.92 5.95
Abengoa S.A. 25.27 25.33 24.67 24.88
Atlantic Coast Federal Corp 4.19 4.21 4.05 4.06
Accenture Plc. 79.88 80.11 79.55 79.77
Acacia Research Corp 15.34 15.55 14.80 15.22
Acxiom Corp 20.62 20.88 20.08 20.15
Adamis Pharmaceuticl 4.18 4.37 4.01 4.25
Audience Inc 11.42 11.53 11.26 11.49
ADT Corp 33.25 33.25 32.83 33.05
Aegon Nv 8.60 8.69 8.58 8.67
Aegerion Pharmaceuticals 28.40 29.10 27.55 28.47
American Eagle Outfitters 10.90 10.90 10.73 10.75
Amtrust Financial Services 40.60 41.31 40.54 41.23
Agco Corp 53.27 53.68 53.02 53.52
Applied Genetic Technologies Co 19.71 20.11 18.90 19.07
A.H. Belo Corp 11.52 11.60 11.23 11.46
Armada Hoffler Properties Inc 9.51 9.51 9.45 9.46
Aspen Insurance Holdings 45.06 45.27 43.70 44.19
Achaogen Inc 12.29 12.59 12.12 12.33
Alder Biopharmaceuticals Inc 15.38 15.63 15.16 15.54
Alon USA Partners LP 16.65 17.08 16.53 16.83
Alamo Group 52.36 52.50 50.50 51.20
Ally Financial 23.30 23.51 23.09 23.15
Alcatel Lucent 3.50 3.51 3.40 3.46
Ambac Financial Group Inc 23.01 23.22 22.87 23.05
Ambient Corp 0.87 0.87 0.77 0.83
Airmedia Group Inc 2.20 2.26 2.18 2.22
Amedica Corp 4.45 4.63 4.25 4.43
Amtek Inc 52.23 52.43 51.82 52.24
American Woodmark Corp 30.78 31.29 30.70 30.98
Aegean Marine Petroleum Network 9.50 9.53 9.15 9.33
Smith [A.O.] Corp 47.50 47.68 47.10 47.56
Anadarko Petroleum Corp 106.00 106.06 104.45 104.78
American Public Education 33.78 33.78 33.10 33.47
Advanced Photonix 0.54 0.56 0.53 0.56
Aquasition Corp 10.22 10.22 10.12 10.12
Arm Holdings Plc 43.60 43.72 43.05 43.23
Aeropostale Inc 3.28 3.29 3.18 3.20
Armour Residential R 4.27 4.29 4.25 4.25
Arotech Corp 3.55 3.56 3.49 3.51
Ardmore Shipping Corp 12.50 12.67 12.39 12.62
Asure Software Inc 5.69 5.69 5.50 5.64
Atwood Oceanics 49.73 49.74 48.75 49.00
American Vanguard Corp 12.29 12.40 12.17 12.20
Avon Products 14.45 14.48 14.24 14.30
Accelerate Diagnostics Inc 24.85 25.00 23.37 23.80
Anixter International Inc 97.72 97.72 96.42 96.77
Axogen Inc. 2.50 2.52 2.45 2.45
Alderon Iron Ore Corp 1.12 1.14 1.07 1.14
Acuity Brands Inc 113.16 114.53 112.33 114.16
Banro Corp 0.35 0.35 0.33 0.34
Bancfirst Corp 60.93 60.93 60.25 60.82
Banner Corp 38.37 38.67 38.11 38.43
Credicorp Ltd 150.80 151.67 149.36 149.99
Bioanalytical Systems 2.45 2.60 2.44 2.60
Baxano Surgical Inc 0.53 0.55 0.52 0.55
Breitburn Energy Partners L.P. 21.95 22.00 21.59 21.79
Bill Barrett Corp 26.62 26.70 25.74 25.75
Black Box Corp 21.70 21.77 21.38 21.65
Bravo Brio Restaurant Group 15.38 15.55 15.24 15.40
Build-A-Bear Workshop 12.09 12.26 11.94 12.20
Boise Cascade L.L.C. Common ST 26.16 26.20 25.92 26.03
Blucora Inc 17.14 17.36 17.12 17.36
Boulder Brands Inc 12.87 12.95 12.48 12.80
Cardionet 6.61 6.89 6.58 6.83
Bel Fuse Inc 23.78 23.79 23.13 23.31
Bunge Limited 74.57 74.62 73.62 73.78
General Cable Corp 24.16 24.30 23.63 23.72
Briggs & Stratton Corp 19.45 19.59 19.20 19.30
Bg Medicine 0.98 0.99 0.96 0.97
B&G Foods Holdings 31.72 31.90 31.17 31.66
Biglari Holdings Inc 414.23 414.23 408.01 410.00
Iesi-Bfc Ltd 25.12 25.22 25.02 25.15
Bio-Rad Laboratories 117.63 118.66 116.76 117.16
Biodel Inc 1.99 2.00 1.87 1.99
Biofuel Energy 6.05 6.30 5.90 6.23
Brookfield Infrastructure Partners LP 40.94 40.94 40.49 40.50
Bancorp of New Jersey Inc 12.32 12.75 12.32 12.42
Beneficial Mutual Bancorp 13.29 13.36 13.22 13.28
Bacterin Intl Hldgs 0.70 0.70 0.67 0.69
The Bon-Ton Stores 10.07 10.28 10.01 10.15
Bridgepoint Education 12.95 13.04 12.87 12.94
BP Prudhoe Bay Royalty Trust 95.69 96.22 94.81 94.90
Borderfree Inc. 15.57 15.72 15.08 15.16
Barnwell Industries 3.06 3.16 3.00 3.03
Brown & Brown 30.17 30.61 30.02 30.28
Bristow Group Inc 75.48 75.48 74.25 74.42
Bsd Medical Corp 0.88 0.91 0.85 0.85
Biospecifics Technologies Corp 26.51 26.86 26.24 26.29
Baytex Energy Corp 44.58 44.58 43.50 43.67
Blyth Inc 7.17 7.46 7.07 7.22
Cordia Bancorp Inc 4.17 4.25 4.12 4.23
Boyd Gaming Corp 11.52 11.53 11.23 11.24
Broadway Financial Corp 1.48 1.55 1.34 1.39
Cache Inc 1.39 1.47 1.36 1.46
Castle [A.M.] & Co. 10.88 11.00 10.76 10.94
Cass Information Systems Inc 49.37 49.40 48.42 49.40
Caseys General Stores 68.71 69.03 68.29 68.89
Capital Bank Financial Corp 23.37 23.61 23.04 23.44
CBOE Holdings 46.87 47.09 46.56 46.94
Columbia Laboratories 6.20 6.23 6.16 6.18
Cameco Corp 19.21 19.21 18.98 19.02
Clear Channel Outdoor Holdings 7.74 7.82 7.69 7.80
Codexis Inc 1.40 1.50 1.38 1.45
Cempra Inc 9.29 9.78 9.00 9.02
Central Garden & Pet Company 8.80 8.99 8.53 8.96
Colfax Corp 71.50 71.82 71.28 71.58
China Green Agriculture 2.15 2.16 2.13 2.13
Compagnie Generale De Gephysqu 11.97 12.06 11.89 12.04
Comstock Homebuilding Companies 1.16 1.18 1.13 1.16
City Holding Company 44.37 44.46 43.78 44.12
Chindex International 23.58 23.65 23.50 23.62
Check Point Software Technologies Ltd 65.09 65.11 63.70 64.07
Chuy's Holding Inc 30.94 31.19 29.92 29.99
Cobalt International Energy 17.10 17.10 16.73 16.90
Cninsure Inc 6.36 6.51 6.33 6.44
Seacor Smit Inc 78.60 78.69 78.01 78.26
Checkpoint Systms 13.13 13.24 12.88 13.00
Mack-Cali Realty Corp 20.94 21.03 20.86 21.00
Cleantech Solutions International Inc 5.48 5.48 5.36 5.41
Celsion Corp 3.02 3.15 3.02 3.12
CME Group Inc 69.94 70.59 69.74 70.49
Cummins Inc 152.54 152.98 151.25 152.23
Cnh Industrial N.V. 9.30 9.46 9.24 9.40
China Metro-Rural Holdings 0.90 0.90 0.88 0.88
Century Casinos 5.68 5.69 5.50 5.52
Consol Energy Inc 43.19 43.61 42.92 43.29
Cohu Inc 10.51 10.61 10.39 10.46
Columbia Banking System 25.86 26.05 25.61 25.88
Columbia Sportswear Company 82.30 82.95 81.10 81.60
Core-Mark Holding Company 45.42 45.42 43.55 44.11
Covisint Corp 4.65 4.70 4.48 4.54
Crescent Pt Energy 41.83 41.83 41.01 41.09
China Shengda Packaging Group 0.93 0.93 0.90 0.91
China Pharma Holdings 0.32 0.34 0.32 0.33
Cooper Std Hldg Inc 63.20 63.85 62.78 63.49
Capstone Turbine Corp 1.41 1.43 1.40 1.41
China Recycling Energy Corp 1.57 1.59 1.50 1.57
CRH Plc 25.62 25.68 25.47 25.62
Carter's Inc 68.04 68.10 67.57 67.99
Comstock Resources 26.98 27.11 26.02 26.04
Charles River Laboratories Intl 53.38 53.55 52.02 52.61
Carpenter Technology Corp 61.04 61.04 60.38 60.77
Crystal Rock Holdings 0.82 0.82 0.81 0.81
Credit Suisse Group 27.93 28.11 27.82 28.05
Cash America International 43.13 43.53 42.44 42.61
Castlight Health Inc. 13.78 14.19 13.75 14.10
Cst Brands Inc. Common Stock 33.38 33.45 33.07 33.36
Caesarstone Sdot-Yam Ltd 45.79 46.49 44.97 46.18
Catchmark Timber Trust Inc. 11.77 12.05 11.75 11.98
Customers Bancorp 19.50 19.76 19.20 19.22
Carnival Plc Ads 36.25 36.77 36.16 36.64
California United Bk 18.77 18.77 18.55 18.60
Convergys Corp 20.94 20.94 20.56 20.70
Consolidated Water Co. Ltd 10.80 10.99 10.52 10.73
Casella Waste Systems 5.02 5.15 4.63 4.96
Cytori Therapeutics Inc 2.21 2.24 2.16 2.22
Caesars Entertainment Corporati 17.04 17.10 16.80 16.90
Cosan Limited 12.76 12.80 12.60 12.75
Danaos Corp 5.56 5.84 5.36 5.78
Daktronics 11.58 11.65 11.41 11.52
Ducommun Inc 24.71 24.78 24.03 24.44
Deere & Company 87.94 88.62 87.17 88.53
R.G. Barry Corp 18.82 18.98 18.80 18.90
Dineequity Inc 78.95 78.95 77.50 77.56
Delek Logistics Partners LP 34.10 34.39 33.33 33.96
Dominion Resources Black Warrior 5.73 5.76 5.50 5.51
Digirad Corp 3.40 3.41 3.37 3.41
Dresser-Rand Group Inc 60.89 60.89 60.28 60.51
Darden Restaurants 44.73 44.73 44.20 44.44
Digital River 14.33 14.50 14.28 14.44
Diana Shipping Inc 10.23 10.23 9.91 10.14
Datalink Corp 9.61 9.66 9.36 9.48
Drew Industries Inc 48.16 48.27 47.62 47.85
The Dixie Group 9.05 9.13 8.75 8.91
Dycom Industries 29.51 29.67 29.16 29.37
Dynegy Inc 33.05 33.30 31.54 31.83
Brinker International 46.97 47.14 45.92 45.99
Ennis Inc 14.96 14.96 14.65 14.75
Ebix Inc 12.85 13.13 12.40 12.53
Encana Corp 22.33 22.33 21.74 21.85
Encore Capital Group Inc 43.80 43.98 43.33 43.49
Euronet Worldwide 46.33 46.91 46.05 46.63
Gas Natural Inc 10.38 10.40 10.25 10.39
Engility Holdings Inc. Common 36.85 36.95 36.37 36.75
Energen Corp 86.10 86.53 84.26 85.02
Electro-Sensors 4.06 4.06 4.04 4.04
Emcor Group 43.86 44.24 43.53 44.10
Eurasian Minerals 0.75 0.80 0.75 0.79
Endeavor International Corp 1.33 1.35 1.24 1.25
Reed Elsevier Nv 44.18 44.34 43.99 44.32
Enerjex Resources Inc. 6.92 7.49 6.68 6.68
Enservco Corpporation 2.47 2.50 2.45 2.46
Envivio Inc 2.17 2.17 2.10 2.17
Bottomline Technologies 29.35 29.53 28.70 28.72
Eqt Corp 102.62 102.90 101.13 101.90
Lm Ericsson Telephone Company 11.55 11.62 11.51 11.54
Erie Indemnity Company 73.13 73.63 73.05 73.35
Electro Scientific Industries 6.47 6.75 6.40 6.41
Esterline Technologies Corp 113.56 114.25 112.70 113.43
Essent Group Ltd 19.06 19.43 18.82 18.84
Express Scripts 67.75 67.90 67.20 67.80
Ethan Allen Interiors Inc 23.49 23.66 23.36 23.49
Evoke Pharma Inc 7.28 7.36 7.05 7.18
Exactech Inc 24.32 24.40 24.22 24.32
Exar Corp 10.61 10.69 10.42 10.46
Exelon Corp 34.20 34.37 33.72 33.78
Energy Xxi [Bermuda] Limited 21.51 21.59 21.04 21.37
Ezcorp Inc 11.25 11.35 10.97 11.20
Falconstor Software 1.64 1.68 1.62 1.66
Fastenal Company 46.25 46.37 45.17 46.15
First Business Financial Services 45.81 46.39 44.75 44.75
First Bancorp 17.31 17.38 17.15 17.19
First Bancorp 5.06 5.19 5.01 5.16
Fuelcell Energy 2.15 2.16 2.10 2.13
First Defiance Financial 27.62 27.90 27.55 27.61
Family Dollar Stores 63.94 63.98 61.84 62.15
Frequency Electronics 10.57 11.25 10.37 10.73
Franklin Electric Co. 38.18 38.35 37.73 38.00
Futurefuel Corp 16.09 16.17 15.84 15.85
Flushing Financial Corp 19.50 19.60 19.12 19.49
Ferrellgas Partners L.P. 26.23 26.40 26.02 26.20
The Finish Line 28.05 28.09 27.14 27.59
Flextronics International Ltd 10.77 10.97 10.73 10.96
Flir Systems 33.65 33.95 33.55 33.68
Fabrinet 19.70 19.80 19.66 19.69
Fidelity National Financial 27.54 27.63 27.12 27.51
Financial Engines 37.78 38.21 37.03 37.88
Fossil Inc 102.94 103.23 102.15 102.67
Fox Factory Holding Corp 15.41 15.59 15.21 15.50
Fred's Inc 14.96 15.00 14.52 14.82
Fusion Telecom Intl 5.00 5.03 4.67 4.70
Fuel Tech 5.33 5.36 5.06 5.15
Cedar Fair L.P. 50.28 50.55 50.10 50.11
German American Bancorp 26.41 26.88 26.31 26.39
Gaiam Inc 6.79 7.07 6.72 6.78
Gain Capital Holdings 6.78 6.80 6.62 6.76
Greif Bros. Corp 57.63 57.63 56.23 56.56
Oyo Geospace Corp 45.43 46.14 45.02 45.52
Gevo Inc 0.79 0.82 0.77 0.82
Gulf Island Fabrication 19.95 19.95 19.31 19.57
Giga-Tronics Inc 2.19 2.25 2.14 2.22
G-III Apparel Group 77.56 78.97 76.44 78.78
Globus Maritime Limited 3.39 3.39 3.29 3.35
Gulfmark Offshore 43.75 44.07 42.15 42.55
Global Power Equipment Group Inc 15.80 15.89 15.53 15.73
Glori Energy Inc. 9.52 9.66 9.22 9.53
Glatfelter 25.41 25.62 25.01 25.15
Genocea Biosciences Inc. 15.28 15.75 14.75 14.87
Genworth Financial Inc 16.10 16.75 15.97 16.62
Gulfport Energy Corp 62.18 62.74 60.56 60.87
Guanwei Recycling 1.37 1.41 1.32 1.38
Gap Inc 40.40 40.93 40.28 40.65
Global Ship Lease Inc 3.81 3.81 3.63 3.75
Globe Specialty Metals Inc 20.15 20.36 19.87 20.30
Global Sources Ltd 7.70 7.70 7.51 7.53
Gran Tierra Energy Inc 7.48 7.48 7.29 7.30
Graftech International Ltd 10.07 10.09 9.86 9.88
Triple-S Management Corp 17.25 17.38 17.12 17.27
Getty Realty Corp 18.95 18.96 18.76 18.84
Goldfield Corp 1.68 1.73 1.67 1.67
GSE Systems 1.67 1.68 1.60 1.65
W.W. Grainger 241.82 246.00 240.70 244.79
Hallmark Financial Services 9.73 9.81 9.50 9.71
Haynes International 53.00 53.87 52.18 53.10
Hudson City Bancorp 9.61 9.66 9.55 9.62
Hanger Orthopedic Group 29.53 29.53 28.75 29.00
Aerohive Networks Inc 7.55 8.34 7.43 8.19
Harmonic Inc 7.10 7.15 7.01 7.13
Helix Energy Solutions Group 24.64 24.65 24.06 24.15
Houghton Mifflin Harcourt C 18.27 18.36 18.08 18.18
Hampton Roads Bankshares Inc 1.65 1.67 1.65 1.66
Homestreet Inc 18.02 18.10 17.67 17.73
Harvest Natural Resources Inc 4.55 4.57 4.40 4.50
Home Bancshares 31.87 32.10 31.54 31.81
Hornbeck Offshore Services 42.21 42.24 41.47 41.71
Harsco Corp 26.40 26.45 25.97 26.17
Healthstream Inc 22.35 22.87 22.10 22.78
Heartland Financial USA 24.27 24.49 24.01 24.31
Huron Consulting Group Inc 66.61 66.84 65.92 66.30
Houston American Energy Corp 0.41 0.43 0.41 0.42
Icici Bank Limited 47.33 47.40 46.81 47.02
Intellicheck Mobilisia 0.66 0.67 0.64 0.67
IDT Corp 16.78 16.98 16.59 16.79
India Globalization Capital Inc 1.38 1.42 1.26 1.33
First Internet Bancorp 20.06 20.37 19.97 19.97
Interphase Corp 3.70 3.88 3.60 3.63
Intelligent Systems Corp 1.45 1.45 1.35 1.36
Inventergy Global Inc. 2.40 2.40 2.14 2.20
Innospec Inc 41.38 41.70 41.18 41.62
Ipg Photonics Corp 64.82 65.40 64.26 64.34
Inphi Corp 13.85 13.96 13.75 13.81
Innophos Holdings 55.32 55.50 54.63 55.01
Investors Real Estate Trust 8.82 8.82 8.70 8.74
Ignite Restaurant Group Inc 13.86 13.95 13.73 13.75
International Shipholding Corp 22.00 22.00 21.01 21.20
Insignia Systems 3.09 3.14 3.02 3.02
Intra-Cellular Ther 15.06 15.44 14.53 15.26
Illinois Tool Works Inc 85.64 86.15 85.47 85.90
Ivanhoe Energy 0.36 0.36 0.35 0.35
Jack In The Box Inc 58.00 58.26 57.42 57.97
Jacobs Engineering Group Inc 53.06 54.09 52.65 53.85
Jinpan International Limited 6.32 6.42 6.21 6.32
Kadant Inc 37.69 37.96 37.22 37.57
KBR Inc 22.93 23.03 22.72 23.00
Kcg Holdings Inc 11.36 11.44 11.27 11.36
Kelly Services 17.18 17.37 17.00 17.29
Kofax Ltd. 6.60 7.66 6.55 7.28
Kindred Biosciences Inc. 16.15 16.41 15.80 16.02
Krispy Kreme Doughnuts 15.50 15.54 15.32 15.41
Kennametal Inc 44.61 44.62 44.14 44.51
Koss Corp 3.45 3.45 3.00 3.00
Kohl's Corp 52.02 52.08 51.36 51.51
Lentuo International Inc 2.55 2.70 2.42 2.50
Layne Christensen Company 12.30 12.35 11.86 11.93
Leading Brands Inc 4.06 4.06 3.75 3.75
Leidos Holdings Inc 36.15 37.14 36.15 36.99
Ldr Holding Corp 23.13 23.81 22.78 23.75
Lennar Corp 34.12 34.12 33.74 33.77
Lime Energy Co. 2.30 2.31 2.29 2.30
Legg Mason Inc 50.06 50.16 49.06 49.53
Lightpath Technologies 1.24 1.26 1.19 1.20
Lpath Inc 3.60 3.62 3.39 3.45
Luxottica Group S.P.A. 55.76 56.13 55.66 56.09
Lsb Industries Inc 38.36 38.36 37.36 37.82
Lsi Industries Inc 7.41 7.51 7.35 7.42
Contango Oil & Gas Company 40.75 41.29 40.00 40.07
The Medicines Company 27.13 27.32 26.73 27.22
McDermott International 7.43 7.44 7.26 7.37
Mediwound Ltd. 10.96 11.16 10.13 10.30
Multimedia Games 27.98 28.27 27.74 28.21
The McGraw-Hill Companies Inc 81.67 82.22 81.14 82.01
Magnum Hunter Resources Corp 7.65 7.65 7.38 7.44
The Middleby Corp 79.90 80.77 78.53 78.59
Meadowbrook Insurance Group 6.58 6.61 6.50 6.58
Mitcham Industries 13.41 13.58 13.13 13.27
Mobile Mini 45.07 45.50 44.29 45.08
Mitel Networks Corp 10.01 10.06 9.87 10.01
Marketaxess Holdings 47.80 48.14 47.26 47.50
Mueller Industries 28.40 28.53 28.19 28.35
Manitex International 15.64 15.71 15.48 15.50
Morningstar Inc 68.49 68.96 68.01 68.62
Mrc Global Inc 27.62 27.65 27.30 27.48
Mesabi Trust 19.23 19.32 19.02 19.24
Motorola Solutions 66.32 66.37 65.90 66.00
Msc Industrial Direct Company 87.87 88.76 87.14 88.53
Emerson Radio Corp 1.80 1.80 1.61 1.64
Arcelormittal 14.51 14.61 14.43 14.60
M&T Bank Corp 121.36 122.05 120.68 122.01
Matador Resources Company 26.53 26.59 25.88 25.94
Mgic Investment Corp 8.07 8.68 8.02 8.36
Mechel Steel Group Oao 1.73 1.89 1.67 1.84
Mer Telemanagement Solutions Ltd 1.36 1.48 1.36 1.48
Mitsubishi Ufj Financial Group Inc 5.91 5.92 5.88 5.90
Mavenir Systems Inc. Common ST 14.25 14.77 13.82 14.29
Maxwell Technologies 13.85 14.01 12.99 13.20
Myers Industries 19.19 19.19 18.95 19.14
Nathan's Famous 52.18 52.18 51.11 51.80
Newbridge Bancorp 7.51 7.77 7.40 7.54
Noble Energy Inc 74.87 74.91 73.60 73.69
Navigant Consulting 16.88 16.99 16.73 16.81
Noodles & Company 30.80 30.83 30.01 30.53
Noble Corp 31.95 32.01 31.67 31.76
Nuverra Environmental Solutions Inc 17.82 17.89 17.29 17.53
Net Element Inc 1.40 1.40 1.19 1.29
Targa Resources Partners LP 67.36 67.81 67.00 67.53
Blue Nile Inc 27.31 27.58 26.75 27.36
Navios Maritime Holdings Inc 8.97 9.06 8.75 8.89
Numerex Corp 10.90 10.93 10.64 10.81
NN Inc 24.27 24.56 23.86 24.39
North American Energy Partners 7.62 7.66 7.35 7.60
National Penn Bancshares 10.34 10.46 10.20 10.31
Newpark Resources 11.77 11.79 11.50 11.50
NRG Energy 35.27 35.40 34.39 34.55
Insperity Inc 31.98 32.16 31.65 32.01
Inspiremd Inc 2.45 2.65 2.45 2.50
Nortek Inc 87.77 87.77 85.60 86.47
Nam Tai Electronics 7.15 7.27 7.15 7.20
Neovasc Inc. 6.11 6.25 6.10 6.25
Nova Measuring Instruments Ltd 11.50 11.63 11.32 11.50
NVR Inc 1,106.36 1,119.85 1,101.40 1,117.22
Novartis Ag 88.87 89.72 88.79 89.52
Quanex Building Products Corp 17.61 17.68 17.36 17.57
Empire Resorts 6.64 6.72 6.27 6.28
New York REIT Inc. 10.68 10.74 10.58 10.71
New York Times Company 14.72 14.75 14.05 14.43
Omniamerican Bancorp 24.55 24.57 24.43 24.47
Oculus Innovative Sciences 2.80 2.84 2.73 2.73
Ocwen Financial Corp 35.90 35.90 35.33 35.59
Ocera Therapeutics Inc 5.94 5.94 5.72 5.92
Old Dominion Freight Line 61.97 62.14 61.53 61.65
Office Depot 5.32 5.34 5.16 5.19
Oriental Financial Group 17.20 17.37 17.07 17.18
Oncogenex Pharmaceuticals Inc 3.35 3.43 3.24 3.34
Oceaneering International 73.72 73.86 71.76 72.70
Oil States International 62.43 62.99 61.63 61.76
Owens & Minor 34.03 34.22 33.80 33.95
Omnova Solutions Inc 8.76 8.82 8.66 8.69
Opower Inc. 16.45 16.65 15.80 15.90
Oppenheimer Holdings 23.18 23.30 22.48 23.00
Ormat Technologies 28.04 28.04 27.33 27.54
Orbit International Corp 2.90 2.90 2.90 2.90
Ocean Rig Udw Inc 18.16 18.16 17.77 17.92
Owens Realty Mortgage Inc. Com 18.55 18.65 17.31 17.50
Osiris Therapeutics 15.45 15.48 14.71 14.89
Ossen Innovation Co. 0.81 0.85 0.81 0.84
Overstock.Com 14.73 14.75 13.89 14.27
Otelco Inc. Class A 4.84 4.96 4.76 4.78
Oxford Resource Partners LP 0.80 0.82 0.79 0.80
Oxigene Inc 2.42 2.66 2.33 2.53
Occidental Petroleum Corp 100.55 100.72 99.73 100.48
Paycom Software Inc. 13.25 13.33 13.02 13.03
Prima Biomed Ltd 1.13 1.20 1.11 1.13
Pacific Continental Corporation [Ore] 13.54 13.65 13.30 13.50
PC Connection 20.00 20.13 19.89 19.92
Park City Group 10.27 10.40 10.03 10.18
Peoples Federal Bancshares 18.07 18.65 18.07 18.28
Profire Energy Inc 4.26 4.26 4.05 4.08
Peoples Finl Svcs Co 48.95 49.82 46.55 47.12
Ptek Holdings 12.91 12.93 12.77 12.80
Progressive Corp 24.48 24.54 24.29 24.43
Parker-Hannifin Corp 122.89 123.38 122.05 123.02
Photomedex 11.49 11.49 11.16 11.27
Pike Electric 8.50 8.60 8.35 8.36
Parker Drilling Company 6.46 6.48 6.33 6.39
Paulson Capital 0.85 0.90 0.83 0.89
Popeyes Louisiana Kitchen Inc. 41.84 42.20 41.33 41.40
Pall Corp 82.10 82.53 81.80 82.20
Planet Payment 2.61 2.61 2.52 2.55
Protalix Biotherapeutics 3.33 3.33 3.16 3.25
Pharmerica Corp 28.42 28.51 27.33 27.63
Panera Bread Company 147.00 147.45 145.91 147.15
Potash Corp. of Saskatchewan Inc 35.93 35.98 35.50 35.73
Polypore International Inc 45.14 45.79 44.80 45.19
Pioneer Pwr Solution 8.00 8.01 8.00 8.01
Portfolio Recovery Associates 57.01 57.22 56.26 56.98
Primoris Services Corp 25.94 26.06 25.62 25.91
Premier Exhibitions 0.82 0.83 0.76 0.77
Pricesmart Inc 82.74 89.23 78.63 86.84
Pearson Plc 18.63 18.72 18.63 18.69
Pacific Sunwear of California 2.25 2.33 2.22 2.24
Portugal Telecom Sgps S.A . 2.63 2.67 2.47 2.49
Phillips-Van Heusen Corp 114.99 115.01 111.96 112.17
Penn West Petroleum Ltd 9.14 9.15 9.00 9.04
Pioneer Natural Resources Company 223.32 224.70 220.48 222.42
Qumu Corp 13.05 13.12 12.71 12.71
Freightcar America 23.94 24.15 23.76 23.84
Rackspace Hosting Inc 33.75 34.10 31.77 31.85
Royal Bancshares of Pennsylvania 1.60 1.61 1.60 1.60
Rent-A-Center Inc 25.34 26.21 25.31 25.88
Rocky Brands 13.97 14.16 13.92 13.95
Rowan Companies 31.15 31.22 30.78 30.88
Reading International Inc 8.21 8.27 8.19 8.25
Radian Group Inc 13.70 14.11 13.67 13.77
Rediff.Com India Limited 2.58 2.65 2.45 2.48
Reliv International Inc 1.42 1.42 1.35 1.41
Rex Energy Corp 15.98 16.07 15.34 15.44
Regulus Therapeutics Inc 6.53 6.55 6.41 6.50
Rice Energy Inc. 28.00 28.12 27.07 27.09
Reald Inc 10.98 11.05 10.64 10.69
Rand Logistics 5.89 5.89 5.61 5.64
Roundy's Inc. Common Stock 4.91 4.99 4.90 4.94
Rexahn Pharmaceuticals 0.83 0.83 0.81 0.81
Realnetworks 7.43 7.47 7.36 7.38
Rockwell Automation Inc 122.52 123.83 122.21 123.19
RBC Bearings Inc 62.17 62.65 61.03 62.35
Roper Industries 143.91 144.81 143.04 144.70
Pacific Coast Oil Trust 12.70 12.78 12.70 12.78
Roberts Realty Investors 0.80 0.82 0.75 0.75
Rpx Corp 17.01 17.19 16.71 16.80
Range Resources Corp 81.78 82.28 80.55 81.25
Red Robin Gourmet Burgers 69.65 70.17 68.86 68.95
Rosetta Stone 9.39 9.46 9.31 9.35
Rofin-Sinar Technologies 22.19 22.62 21.94 22.51
The Rubicon Project Inc. 11.30 11.51 10.93 11.18
Ruth's Hospitality Group 12.00 12.14 11.89 11.89
Salisbury Bancorp 29.92 29.97 29.92 29.92
Sandy Spring Bancorp 23.79 23.98 23.51 23.73
Seacoast Banking Corporation of Florida 10.37 10.49 10.26 10.41
Sabine Royalty Trust 58.36 58.74 57.32 58.06
Superconductor Technologies Inc 2.94 2.94 2.75 2.81
Shoe Carnival 19.71 19.71 19.15 19.21
Sandridge Energy Inc 6.80 6.85 6.53 6.58
Sevcon Inc 7.97 8.35 7.79 7.86
Servisfirst Bancshares Inc. 84.01 84.40 83.51 84.27
Ship Finance International 17.82 17.88 17.68 17.85
Simmons First National Corp 38.65 39.45 38.47 39.17
Stonegate Bank [Fl] 24.50 24.70 24.07 24.30
Stonegate Mortgage Corp 13.47 13.70 13.35 13.66
Stone Energy Corp 42.73 43.07 41.64 41.73
Sino-Global Shipping America 1.95 1.95 1.77 1.80
Scotts Miracle-Gro Company 54.79 54.93 54.27 54.30
Standard Motor Products 41.83 42.32 41.60 41.84
Stein Mart Inc 13.74 13.74 13.39 13.56
Smart Technologies Inc 2.50 2.53 2.48 2.48
Sanchez Energy Corp 34.24 34.28 32.90 32.92
Sun Hydraulics Corp 38.77 39.01 38.49 38.71
Synnex Corp 63.86 63.99 62.01 62.65
Sanofi-Aventis Sa 51.45 51.95 51.34 51.63
Sonde Resources Corp 0.35 0.36 0.30 0.36
Speed Commerce Inc 3.13 3.20 3.02 3.05
Spherix Inc 1.60 1.60 1.53 1.56
Sapiens International Corporation N.V. 7.59 7.70 7.50 7.63
Spectrum Pharmaceuticals 7.90 7.97 7.75 7.91
Smartpros Ltd 1.81 1.99 1.78 1.91
Sportsman'S Warehouse Holdi 7.77 7.77 7.25 7.28
1St Source Corp 29.95 30.09 29.74 29.86
Servicesource International In 4.82 4.85 4.68 4.77
Sunshine Heart Inc 5.30 5.33 5.21 5.26
SS&C Technologies Holdings 43.37 43.78 42.79 43.45
Silver Spring Networks Inc. Co 12.68 12.78 12.47 12.68
Extended Stay America Inc 22.62 22.65 21.91 22.59
Stmicroelectronics N.V. 8.75 8.80 8.70 8.78
Steiner Leisure Limited 41.70 41.71 41.11 41.51
Statoil ASA 30.09 30.11 29.93 30.04
Servotronics Inc 7.01 7.01 6.75 6.75
Smith & Wesson Holding Corp 13.36 13.42 13.18 13.34
Stanley Black & Decker Inc 86.02 86.32 85.64 85.89
Southwestern Energy Company 43.76 43.76 42.71 42.79
Standex International Corp 72.46 72.92 72.11 72.32
Systemax Inc 14.41 14.44 13.97 14.17
Territorial Bancorp Inc 20.51 20.57 20.32 20.46
Texas Capital Bancshares 52.05 52.52 51.62 52.30
Tidewater Inc 50.54 50.55 49.52 50.07
Telefonica Sa 16.50 16.56 16.41 16.55
Tesco Corp 20.87 21.15 20.11 20.30
Box Ships Inc 1.46 1.49 1.45 1.47
Tredegar Corp 22.38 22.67 21.98 22.20
Transglobe Energy Corp 6.92 6.94 6.80 6.91
Tecnoglass Inc. 11.30 11.40 11.20 11.20
First Financial Corporation Indiana 31.50 32.02 31.24 31.74
Thor Industries 54.63 55.20 54.57 54.86
Thermon Group Holdings Inc 25.00 25.10 24.47 24.60
Telecom Italia S.P.A. 11.81 11.81 11.67 11.69
Telecom Italia S.P.A. 9.31 9.31 9.19 9.20
Tiptree Financial Inc 7.27 7.56 7.13 7.45
Tekmira Pharmaceuticals Corp 10.60 10.88 10.12 10.37
Timken Company 47.46 47.85 47.21 47.79
Talisman Energy Inc 10.10 10.10 9.90 9.91
Tutor Perini Corp 29.68 29.71 29.27 29.42
Tri Pointe Homes Inc. Common S 15.38 15.38 14.68 14.81
Texas Pacific Land Trust 161.28 161.90 157.98 161.00
Torchlight Energy Resources Inc 3.77 3.79 3.60 3.66
Speedway Motorsports 17.90 18.20 17.73 17.83
Trimble Navigation Limited 32.66 32.70 32.18 32.39
Trustmark Corp 24.01 24.07 23.67 23.86
Tremor Video Inc 4.02 4.06 3.95 3.98
Trovagene Inc 3.32 3.50 3.32 3.44
T. Rowe Price Group 81.00 81.70 81.00 81.58
Trio-Tech International 3.26 3.39 3.13 3.20
Tristate Capital Holdings Inc 13.62 13.70 13.54 13.58
TSR Inc 2.98 2.98 2.90 2.90
Tim Participacoes S.A. 26.88 26.92 26.29 26.62
Toro Company 61.77 62.13 61.64 62.06
Tetra Technologies 11.15 11.15 11.00 11.01
Tuesday Morning 17.58 17.59 16.78 16.82
Towers Watson & Co 103.70 103.70 102.12 102.77
Twin Disc Inc 30.95 30.95 30.40 30.52
Union First Market Bankshares Corp 25.22 25.41 25.02 25.26
Ucp. Inc 13.10 13.10 12.89 12.95
United Development Funding IV 18.95 19.00 18.51 18.54
Universal Forest Products 46.04 46.09 45.55 45.72
Unisys Corp 24.21 24.24 23.64 23.82
UMB Financial Corp 59.37 59.84 58.85 59.18
Ultra Petroleum 27.16 27.23 26.52 26.70
Uranium Resources 2.49 2.51 2.45 2.45
Uranerz Energy Corp 1.40 1.40 1.35 1.35
United States Lime & Minerals 63.73 64.28 63.43 63.70
United Stationers Inc 39.66 39.66 39.15 39.41
Utah Medical Products 49.58 50.01 49.17 49.52
Universal Security Instruments 4.33 4.43 4.23 4.23
Veracyte Inc 14.88 15.12 14.21 14.56
Vermilion Energy Inc 65.60 65.60 63.86 64.48
Vicon Industries Inc 2.50 2.52 2.40 2.48
Visionchina Media 15.39 15.80 15.04 15.12
Telecomunicacoes De Sao Paulo S/A Ads 19.61 19.74 19.41 19.53
Vince Holding Corp. Common Stoc 34.75 34.97 33.10 33.75
Audiovox Corp 8.35 9.24 8.18 9.01
Vermillion Inc 2.54 2.54 2.50 2.53
Vertex Energy Inc 9.09 9.15 8.62 8.74
Vivus Inc 4.81 4.92 4.77 4.83
Wesco International 84.51 84.51 83.00 83.38
Wci Communities Inc 18.50 18.55 18.02 18.07
Weyco Group 26.34 26.34 25.33 25.61
Washingtonfirst Bk 14.02 14.67 14.02 14.50
Wells Fargo & Company 51.13 51.67 50.82 51.49
West Marine 9.99 10.03 9.80 9.84
Western Asset Mortgage Capital 13.76 13.80 13.67 13.67
Wpp Plc 104.16 104.42 103.68 103.85
Wpx Energy Inc. Common Stock W 22.23 22.25 21.50 21.80
World Acceptance Corp 75.27 75.74 74.85 75.61
Watsco Inc 97.85 98.80 97.42 97.70
Westell Technologies 2.33 2.33 2.20 2.25
West Bancorporation 14.73 14.91 14.64 14.83
Watts Water Technologies 60.96 61.22 60.04 61.03
Weight Watchers International Inc 20.26 20.32 19.96 20.00
Wolverine World Wide 26.21 26.27 25.66 26.00
Exco Resources NL 5.41 5.45 5.30 5.32
22Nd Cent 2.99 3.05 2.85 2.87
The York Water Company 20.01 20.24 19.96 20.01
Zuoan Fashion Limited American 1.70 1.79 1.67 1.68
Zep Inc 17.57 18.00 16.35 16.93
Zions Bancorporation 29.28 29.74 29.02 29.70
Zalicus Inc 1.17 1.18 1.13 1.14
Zion Oil & Gas Inc 1.92 1.99 1.91 1.92
Quiksilver 3.29 3.35 3.25 3.30
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.