|
|
 |
|
| Indices - S&P 400 MidCap Index as of May 16 - 12:40 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | ZBRA | ZEBRA TECH CL A | 37.36 | -0.27 | -0.72% | +7.67% | 42.50 | 27.50 | Q C O | | YRCW | YRC WORLDWIDE | 18.47 | -0.35 | -1.86% | +8.07% | 40.59 | 10.99 | Q C O | | XRAY | DENTSPLY INTL INC | 41.76 | +0.19 | +0.46% | -7.24% | 47.84 | 35.21 | Q C O | | XEC | CIMAREX ENERGY CO | 70.12 | +1.51 | +2.20% | +64.87% | 70.80 | 33.83 | Q C O | | WTR | AQUA AMERICA INC | 17.01 | +0.04 | +0.24% | -19.76% | 26.62 | 16.83 | Q C O | | WSM | WILLIAMS SONOMA INC | 26.73 | -0.66 | -2.41% | +3.20% | 36.24 | 18.96 | Q C O | | WRNC | WRNC | 50.13 | +0.03 | +0.06% | +44.05% | 51.22 | 28.70 | Q C O | | WRI | WEINGARTEN RLTY SBI | 36.48 | -0.14 | -0.38% | +16.03% | 47.91 | 27.59 | Q C O | | WRB | BERKLEY W R CP | 27.28 | -0.13 | -0.47% | -8.49% | 33.66 | 24.82 | Q C O | | WR | WESTAR ENERGY INC | 23.17 | +0.02 | +0.09% | -10.68% | 28.00 | 21.75 | Q C O | | WOR | WORTHINGTON INDS | 18.98 | -0.06 | -0.32% | +6.15% | 26.46 | 13.51 | Q C O | | WOOF | VCA ANTECH INC | 32.65 | -0.75 | -2.25% | -26.18% | 46.23 | 26.55 | Q C O | | WL | WILMINGTON TRUST CP | 34.44 | -0.59 | -1.68% | -2.16% | 43.14 | 27.78 | Q C O | | WIND | WIND RIVER SYS | 8.33 | +0.07 | +0.85% | -6.72% | 13.42 | 6.07 | Q C O | | WGL | WGL HOLDINGS INC | 34.76 | unch | unch% | +6.11% | 35.91 | 29.79 | Q C O | | WFSL | WASHINGTON FED | 23.16 | -0.28 | -1.19% | +9.71% | 27.44 | 18.26 | Q C O | | WERN | WERNER ENTERPRISE | 18.64 | -0.41 | -2.15% | +9.45% | 22.00 | 15.26 | Q C O | | WEC | WISCONSIN ENERGY CP | 48.38 | +0.35 | +0.73% | -0.68% | 50.48 | 41.06 | Q C O | | WDR | WADDELL& REED FIN INC | 34.36 | -0.55 | -1.58% | -4.79% | 37.65 | 21.52 | Q C O | | WDC | WESTERN DIGITAL CP | 34.58 | +0.58 | +1.71% | +14.47% | 34.83 | 17.31 | Q C O | | WCG | WELLCARE HEALTHPLANS | 50.75 | +0.26 | +0.51% | +19.67% | 128.42 | 20.81 | Q C O | | WBS | WEBSTER FINL CORP | 26.65 | -0.63 | -2.31% | -16.64% | 46.40 | 24.10 | Q C O | | WABC | WESTAMERICA BNCP | 58.09 | -0.19 | -0.33% | +30.39% | 61.49 | 39.00 | Q C O | | WAB | WABTEC CORP | 44.68 | -1.01 | -2.21% | +29.73% | 46.19 | 28.72 | Q C O | | VVC | VECTREN CORP | 28.38 | +0.03 | +0.11% | -2.17% | 30.50 | 24.85 | Q C O | | VSH | VISHAY INTERTECH | 10.01 | -0.07 | -0.69% | -12.27% | 18.22 | 8.43 | Q C O | | VRX | VALEANT PHARMA INTL | 15.29 | -0.44 | -2.80% | +27.74% | 17.90 | 10.35 | Q C O | | VRTX | VERTEX PHARMACEUT | 27.41 | -0.45 | -1.62% | +17.99% | 41.42 | 13.84 | Q C O | | VCLK | VALUECLICK INC | 20.57 | +0.06 | +0.29% | -6.07% | 36.70 | 16.11 | Q C O | | VCI | VALASSIS COMMUN INC | 16.21 | -0.23 | -1.40% | +38.67% | 18.50 | 7.67 | Q C O | | VARI | VARIAN INC | 52.97 | -0.52 | -0.97% | -18.88% | 78.27 | 48.50 | Q C O | | VAL | VALSPAR CORP | 22.49 | unch | unch% | -0.22% | 29.58 | 17.38 | Q C O | | UVV | UNIVERSAL CP | 61.21 | -0.87 | -1.40% | +19.50% | 68.04 | 41.23 | Q C O | | UTR | UNITRIN INC | 37.17 | -0.29 | -0.77% | -22.55% | 53.00 | 32.59 | Q C O | | URS | U R S CP | 46.40 | +1.33 | +2.95% | -14.60% | 64.19 | 30.75 | Q C O | | URI | UNITED RENTALS INC | 20.72 | +0.20 | +0.97% | +12.85% | 34.98 | 14.83 | Q C O | | URBN | URBAN OUTFITTERS I | 31.15 | -1.74 | -5.29% | +14.27% | 35.37 | 19.20 | Q C O | | UHS | UNIVERSAL HLTH SVC B | 62.40 | -0.39 | -0.62% | +21.88% | 63.50 | 46.21 | Q C O | | UDR | UDR INC. | 25.11 | -0.04 | -0.16% | +26.50% | 30.82 | 18.29 | Q C O | | TUP | TUPPERWARE BRANDS CP | 38.80 | +0.10 | +0.26% | +17.47% | 44.98 | 23.60 | Q C O | | TRN | TRINITY IND | 37.20 | -0.30 | -0.80% | +34.01% | 48.19 | 21.91 | Q C O | | TRA | TERRA INDS INC | 45.57 | -0.58 | -1.26% | -4.59% | 53.48 | 17.69 | Q C O | | TR | TOOTSIE ROLL IND | 23.75 | -0.25 | -1.04% | -13.38% | 32.43 | 21.80 | Q C O | | TQNT | TRIQUINT SEMICON | 6.70 | -0.11 | -1.62% | +1.06% | 7.08 | 3.77 | Q C O | | TOL | TOLL BROTHERS INC | 24.54 | -0.26 | -1.05% | +22.33% | 31.15 | 15.49 | Q C O | | TNB | THOMAS BETTS CP | 41.17 | +0.72 | +1.78% | -16.05% | 64.28 | 33.26 | Q C O | | TKR | TIMKEN CO | 36.63 | -0.13 | -0.35% | +11.51% | 38.78 | 25.82 | Q C O | | TIN | TEMPLE INLAND INC | 14.84 | +0.32 | +2.20% | -28.82% | 66.28 | 11.27 | Q C O | | THO | THOR INDS INC | 28.59 | -0.23 | -0.80% | -24.78% | 52.31 | 24.85 | Q C O | | THG | ALLMERICA FINANCIAL | 46.00 | -0.21 | -0.45% | +0.44% | 49.99 | 36.52 | Q C O | | TFX | TELEFLEX INC | 57.83 | +0.21 | +0.36% | -8.22% | 87.00 | 47.21 | Q C O | | TECH | TECHNE CP | 74.46 | -0.16 | -0.21% | +12.73% | 76.20 | 54.49 | Q C O | | TECD | TECH DATA CP | 36.32 | -0.01 | -0.03% | -3.71% | 41.40 | 30.91 | Q C O | | TDW | TIDEWATER INC | 62.74 | +0.61 | +0.98% | +14.36% | 80.00 | 46.32 | Q C O | | TDS | TELEPHONE + DATA SYS | 51.22 | +3.41 | +7.13% | -18.18% | 73.67 | 37.02 | Q C O | | TCB | T C F FINANCIAL CORP | 17.47 | -0.40 | -2.24% | -2.57% | 28.99 | 14.65 | Q C O | | TBL | TIMBERLAND CO A | 17.68 | -0.51 | -2.80% | -2.21% | 27.76 | 12.83 | Q C O | | SY | SYBASE INC | 30.65 | +0.07 | +0.23% | +17.48% | 30.77 | 21.80 | Q C O | | SXT | SENSIENT TECH CORP | 29.61 | -0.32 | -1.07% | +4.70% | 33.12 | 23.66 | Q C O | | SWN | SOUTHWESTERN ENERGY | 45.90 | +0.79 | +1.75% | +64.75% | 46.70 | 17.83 | Q C O | | STRA | STRAYER EDUCATION | 194.92 | -4.45 | -2.23% | +14.27% | 200.88 | 119.19 | Q C O | | STLD | STEEL DYNAMICS | 37.46 | +1.09 | +3.00% | +25.77% | 39.25 | 16.81 | Q C O | | STE | STERIS CORP | 31.42 | -0.43 | -1.35% | +8.95% | 32.04 | 20.71 | Q C O | | SRX | SRA INTERNATIONAL | 24.13 | -0.43 | -1.75% | -18.06% | 31.88 | 21.10 | Q C O | | SRP | SIERRA PACIFIC RES | 13.69 | +0.13 | +0.96% | -19.38% | 19.60 | 11.64 | Q C O | | SRCL | STERICYCLE INC | 55.98 | +3.30 | +6.26% | -5.76% | 62.65 | 40.57 | Q C O | | SPW | S P X CP | 126.66 | +0.05 | +0.04% | +23.15% | 128.96 | 73.31 | Q C O | | SPN | SUPERIOR ENERGY SV | 53.21 | +1.12 | +2.15% | +54.59% | 53.70 | 31.57 | Q C O | | SON | SONOCO PRODUCTS | 32.83 | -0.30 | -0.91% | +0.46% | 44.91 | 25.97 | Q C O | | SNV | SYNOVUS FINL CP | 12.19 | -0.10 | -0.81% | -49.38% | 33.53 | 10.18 | Q C O | | SNPS | SYNOPSYS INC | 24.91 | -0.03 | -0.12% | -3.93% | 29.11 | 21.13 | Q C O | | SMTC | SEMTECH CORP | 17.60 | -0.03 | -0.17% | +13.40% | 21.11 | 11.27 | Q C O | | SMG | SCOTTS MIRACLE-GR CO | 29.00 | +0.17 | +0.59% | -22.50% | 49.69 | 27.78 | Q C O | | SLAB | SILICON LABS INC | 36.44 | +0.11 | +0.30% | -2.64% | 45.15 | 25.39 | Q C O | | SKS | SAKS INC | 14.07 | -0.48 | -3.30% | -32.23% | 23.05 | 11.04 | Q C O | | SJM | SMUCKERS J M NEW | 51.60 | -0.32 | -0.62% | +0.31% | 64.32 | 42.75 | Q C O | | SIVB | SVB FINANCIAL GRP | 50.34 | +0.07 | +0.14% | -0.12% | 55.48 | 39.68 | Q C O | | SGMS | SCIENTIFIC GAMES | 31.73 | -0.29 | -0.91% | -4.57% | 40.70 | 15.87 | Q C O | | SFG | STANCORP FINCL GRP | 53.78 | +0.22 | +0.41% | +6.75% | 57.99 | 40.32 | Q C O | | SFD | SMITHFIELD FOODS | 29.99 | +0.10 | +0.33% | +3.70% | 35.79 | 23.75 | Q C O | | SEPR | SEPRACOR INC | 20.20 | +0.46 | +2.33% | -23.05% | 53.86 | 16.85 | Q C O | | SEIC | SEI INVESTMENTS | 24.02 | -0.26 | -1.07% | -25.33% | 33.12 | 22.45 | Q C O | | SCI | SERVICE CP INTL | 11.12 | -0.03 | -0.27% | -20.85% | 14.50 | 9.30 | Q C O | | SCHL | SCHOLASTIC CP | 29.72 | -0.36 | -1.20% | -14.82% | 40.00 | 27.99 | Q C O | | SCG | SCANA CP NEW | 40.57 | +0.47 | +1.17% | -3.75% | 44.36 | 32.93 | Q C O | | RYN | RAYONIER INC REIT | 44.42 | -0.12 | -0.27% | -5.97% | 49.55 | 35.36 | Q C O | | RYL | RYLAND GROUP INC | 33.13 | -0.48 | -1.43% | +20.25% | 48.61 | 19.51 | Q C O | | RT | RUBY TUESDAY INC | 8.37 | -0.22 | -2.56% | -14.15% | 28.12 | 5.70 | Q C O | | RSG | REPUBLIC SVCS INC | 32.87 | -0.31 | -0.93% | +4.85% | 35.00 | 27.30 | Q C O | | RS | RELIANCE STL & ALMN | 67.90 | +0.22 | +0.33% | +25.28% | 68.41 | 39.91 | Q C O | | RPM | RPM INTL INC | 24.05 | unch | unch% | +18.47% | 25.74 | 17.25 | Q C O | | ROST | ROSS STORES INC | 35.48 | -1.45 | -3.93% | +38.76% | 36.94 | 21.23 | Q C O | | ROP | ROPER INDUST INC | 63.05 | +0.14 | +0.22% | +0.82% | 71.01 | 48.45 | Q C O | | ROL | ROLLINS INC | 16.68 | -0.13 | -0.77% | -13.13% | 21.06 | 14.65 | Q C O | | RMD | RESMED INC | 40.76 | -0.08 | -0.20% | -22.41% | 54.58 | 38.34 | Q C O | | RJF | RAYMOND JAMES FIN CP | 29.69 | -0.11 | -0.37% | -9.09% | 37.60 | 19.38 | Q C O | | RGS | REGIS CP | 30.63 | -0.26 | -0.84% | +9.55% | 40.32 | 22.20 | Q C O | | RFMD | RF MICRO DEVICES | 3.78 | -0.05 | -1.31% | -33.80% | 7.46 | 2.52 | Q C O | | REG | REGENCY CENTERS CORP | 70.31 | +0.05 | +0.07% | +9.02% | 81.04 | 52.61 | Q C O | | RE | EVEREST RE GRP LTD | 91.65 | -0.07 | -0.08% | -8.72% | 115.86 | 85.41 | Q C O | | RDN | RADIAN GROUP INC | 5.45 | -0.15 | -2.68% | -53.34% | 63.95 | 4.41 | Q C O | | RDK | RUDDICK CP | 35.58 | -0.98 | -2.68% | +2.62% | 39.79 | 27.53 | Q C O | | RCII | RENT-A-CENTER INC | 22.46 | -0.12 | -0.53% | +54.68% | 28.07 | 11.67 | Q C O | | PXP | PLAINS EXPL& PROD | 71.51 | +2.43 | +3.52% | +32.43% | 72.87 | 35.31 | Q C O | | PXD | PIONEER NATURAL RES | 69.60 | +1.23 | +1.80% | +42.51% | 69.72 | 36.37 | Q C O | | PWR | QUANTA SERVICES INC | 30.65 | +0.69 | +2.30% | +16.81% | 33.42 | 18.38 | Q C O | | PVH | PHILLIPS VAN HEUSEN | 45.90 | -1.64 | -3.45% | +24.53% | 62.19 | 30.50 | Q C O | | PTEN | PATTERSON-UTI ENER | 33.19 | +0.72 | +2.22% | +70.03% | 33.30 | 17.40 | Q C O | | PSYS | PSYCHIATRIC SOLUTN | 36.06 | -0.71 | -1.93% | +10.95% | 40.71 | 27.17 | Q C O | | PSUN | PACIFIC SUNWEAR | 10.90 | -0.14 | -1.27% | -22.75% | 23.06 | 8.87 | Q C O | | PSS | COLLECTIVE BRANDS | 12.15 | -0.53 | -4.18% | -30.13% | 37.20 | 9.14 | Q C O | | PSD | PUGET ENERGY HOLDING | 27.99 | +0.14 | +0.50% | +2.04% | 28.60 | 22.47 | Q C O | | PRX | PHARMACUTICAL CO | 17.80 | +0.44 | +2.53% | -25.83% | 30.68 | 15.51 | Q C O | | PRGO | PERRIGO COMPANY | 32.97 | +0.42 | +1.29% | -5.83% | 43.08 | 18.13 | Q C O | | PPDI | PHARM PROD DEV | 42.98 | -0.38 | -0.88% | +6.47% | 49.39 | 32.76 | Q C O | | PNR | PENTAIR INC | 37.12 | -0.02 | -0.05% | +6.64% | 39.67 | 26.02 | Q C O | | PNM | PNM RES INC [HLDG] | 14.77 | +0.17 | +1.16% | -31.14% | 31.30 | 8.95 | Q C O | | PMTC | PARAMETRIC TECH | 17.93 | -0.16 | -0.88% | +0.45% | 21.81 | 13.68 | Q C O | | PMI | P M I GROUP INC | 5.86 | -0.30 | -4.87% | -55.87% | 50.50 | 4.50 | Q C O | | PLT | PLANTRONICS INC | 24.15 | -0.72 | -2.90% | -7.12% | 33.21 | 16.02 | Q C O | | PLCM | POLYCOM INC | 24.98 | -0.22 | -0.87% | -10.08% | 36.25 | 19.47 | Q C O | | PL | PROTECTIVE LIFE CORP | 41.87 | +0.02 | +0.05% | +2.07% | 50.93 | 35.98 | Q C O | | PKG | PACKAGING CP AMER | 24.56 | +0.07 | +0.29% | -12.91% | 31.88 | 19.84 | Q C O | | PETM | PET SMART INC | 24.35 | -0.44 | -1.77% | +3.48% | 35.01 | 18.75 | Q C O | | PDLI | PDL BIOPHARMA INC | 9.44 | -0.05 | -0.53% | -46.12% | 27.98 | 9.00 | Q C O | | PDE | PRIDE INTL INC | 45.57 | +0.73 | +1.63% | +34.42% | 46.16 | 28.35 | Q C O | | PCH | POTLATCH CP | 46.54 | +0.36 | +0.78% | +4.73% | 48.50 | 37.00 | Q C O | | PAS | PEPSIAMERICAS INC | 24.76 | +0.16 | +0.65% | -25.69% | 35.99 | 23.00 | Q C O | | PALM | PALM INC | 5.76 | -0.14 | -2.37% | -9.15% | 19.23 | 4.21 | Q C O | | OSK | OSHKOSH CP | 39.50 | -0.17 | -0.43% | -16.42% | 65.83 | 34.91 | Q C O | | OSG | OVERSEAS SHIPHDLG | 81.43 | -1.00 | -1.21% | +9.40% | 91.4 |
| |