|
|
 |
|
| Indices - S&P 600 SmallCap Index as of May 16 - 12:50 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | ABAX | ABAXIS INC | 29.00 | -0.36 | -1.23% | -19.13% | 40.00 | 17.54 | Q C O | | ABCW | ANCHOR BANCORP WIS | 14.44 | -0.54 | -3.60% | -38.61% | 29.10 | 14.10 | Q C O | | ABFS | ARKANSAS BEST CP | 39.59 | -0.74 | -1.83% | +80.45% | 42.45 | 17.94 | Q C O | | ABM | A B M INDUSTRIES INC | 21.40 | -0.12 | -0.56% | +4.95% | 31.20 | 18.13 | Q C O | | ACAT | ARCTIC CAT INC | 7.99 | unch | unch% | -33.08% | 20.77 | 6.42 | Q C O | | ACLS | AXCELIS TECH INC | 5.61 | -0.10 | -1.75% | +21.96% | 6.63 | 3.70 | Q C O | | ACO | AMCOL INTL CP | 30.17 | +0.08 | +0.27% | -16.26% | 42.70 | 23.51 | Q C O | | ACTL | ACTEL CP | 16.83 | -0.12 | -0.71% | +23.21% | 17.04 | 9.63 | Q C O | | ADPT | ADAPTEC INC | 3.08 | +0.05 | +1.65% | -8.88% | 4.17 | 2.34 | Q C O | | AEIS | ADVANCED ENERGY | 15.84 | -0.26 | -1.61% | +21.10% | 25.35 | 9.50 | Q C O | | AGL | ANGELICA CP | 16.69 | -0.48 | -2.80% | -12.62% | 25.77 | 15.26 | Q C O | | AGP | AMERIGROUP CORP | 25.74 | -0.42 | -1.61% | -29.38% | 41.00 | 23.35 | Q C O | | AGYS | AGILYSYS INC | 10.62 | -0.04 | -0.38% | -29.76% | 23.86 | 9.60 | Q C O | | AHC | A. H. BELO CORPORATION SERIES | 8.32 | +0.09 | +1.09% | n/a% | 16.35 | 8.02 | Q C O | | AHS | AMN HEALTHCARE SVCS | 16.99 | -0.04 | -0.23% | -1.05% | 23.41 | 14.25 | Q C O | | AIN | ALBANY INTL CP CL A | 34.22 | -0.43 | -1.24% | -7.76% | 43.62 | 31.00 | Q C O | | AIR | A A R CP | 22.66 | -0.10 | -0.44% | -40.42% | 39.42 | 20.44 | Q C O | | AIRM | AIR METHODS CP | 35.04 | -1.32 | -3.63% | -29.45% | 59.50 | 32.49 | Q C O | | AIT | APPLIED IDNS TECH | 27.19 | -0.35 | -1.27% | -6.31% | 35.68 | 22.05 | Q C O | | AKR | ACADIA RLTY TR | 25.44 | -0.41 | -1.59% | -0.66% | 29.00 | 21.17 | Q C O | | ALE | ALLETE INC. | 42.94 | -0.13 | -0.30% | +8.49% | 50.05 | 33.76 | Q C O | | ALO | ALPHARMA INC | 25.54 | -0.06 | -0.23% | +26.75% | 28.67 | 17.55 | Q C O | | ALOG | ANALOGIC CP | 63.84 | -0.23 | -0.36% | -5.73% | 79.02 | 50.00 | Q C O | | AMED | AMEDISYS INC | 51.78 | +0.23 | +0.45% | +6.72% | 53.50 | 34.27 | Q C O | | AMMD | AMER MED SYS HLDG | 14.47 | -0.16 | -1.09% | +0.07% | 22.18 | 11.89 | Q C O | | AMSG | AMSURG CORP COM | 25.58 | -0.17 | -0.66% | -5.47% | 29.76 | 21.93 | Q C O | | ANDE | ANDERSONS INC [THE | 39.34 | -1.81 | -4.40% | -12.19% | 52.67 | 38.10 | Q C O | | ANSS | ANSYS INC | 45.06 | -0.59 | -1.29% | +8.68% | 45.95 | 24.86 | Q C O | | ANST | ANSOFT CP | 35.44 | -0.23 | -0.64% | +37.10% | 35.80 | 21.16 | Q C O | | AOI | ALLIANCE ONE INTL | 6.07 | -0.06 | -0.98% | +49.14% | 12.19 | 3.48 | Q C O | | AOS | SMITH A O CORP | 35.81 | -0.46 | -1.27% | +2.17% | 52.48 | 29.25 | Q C O | | APOG | APOGEE ENTRPR INC | 22.41 | -0.28 | -1.23% | +30.98% | 30.30 | 14.08 | Q C O | | APSG | APPLIED SIGNAL TEC | 14.71 | -0.08 | -0.54% | +8.32% | 17.51 | 10.73 | Q C O | | ARB | ARBITRON INC | 48.92 | +0.91 | +1.90% | +17.68% | 55.63 | 34.81 | Q C O | | ARJ | ARCH CHEMICALS INC | 37.25 | -0.60 | -1.59% | +1.36% | 48.02 | 30.35 | Q C O | | ARQL | ARQULE INC | 4.07 | -0.03 | -0.73% | -29.83% | 9.69 | 3.48 | Q C O | | ARRS | ARRIS GRP INC | 8.14 | +0.22 | +2.78% | -18.44% | 17.89 | 4.96 | Q C O | | ARTC | ARTHROCARE CP | 44.69 | +0.56 | +1.27% | -6.99% | 65.70 | 32.47 | Q C O | | ASF | ADMINISTAFF INC | 27.00 | -1.39 | -4.90% | -4.53% | 41.87 | 22.82 | Q C O | | ASGN | ON ASSIGNMENT INC | 7.92 | -0.23 | -2.82% | +12.98% | 11.63 | 4.32 | Q C O | | ASTE | ASTEC INDS INC | 39.40 | -0.65 | -1.62% | +5.94% | 60.40 | 25.51 | Q C O | | ATAC | AFTERMARKET TECH | 22.03 | -0.05 | -0.23% | -19.19% | 35.00 | 18.27 | Q C O | | ATMI | ATMI INC | 30.39 | -0.30 | -0.98% | -5.77% | 36.05 | 25.40 | Q C O | | ATO | ATMOS ENERGY CP | 28.28 | -0.06 | -0.21% | +0.86% | 33.47 | 23.87 | Q C O | | ATW | ATWOOD OCEANICS INC | 108.61 | +2.55 | +2.40% | +8.35% | 113.56 | 60.16 | Q C O | | AVA | AVISTA CORP | 21.15 | -0.01 | -0.05% | -1.81% | 24.05 | 17.80 | Q C O | | AVID | AVID TECH INC | 22.56 | -0.55 | -2.38% | -20.40% | 38.34 | 17.61 | Q C O | | AWR | AMER ST WATER | 34.24 | -0.44 | -1.27% | -9.13% | 46.14 | 31.78 | Q C O | | AXE | ANIXTER INTL INC | 64.79 | -0.04 | -0.06% | +4.05% | 88.40 | 52.26 | Q C O | | AYI | ACUITY BRANDS INC | 49.48 | -0.38 | -0.76% | +9.96% | 66.89 | 34.04 | Q C O | | B | BARNES GP INC | 31.67 | -0.32 | -1.00% | -5.15% | 36.89 | 20.37 | Q C O | | BAS | BASIC ENERGY SRVC | 28.14 | -0.11 | -0.39% | +28.20% | 28.65 | 17.50 | Q C O | | BBOX | BLACK BOX CP | 31.45 | -0.21 | -0.66% | -13.05% | 46.40 | 26.62 | Q C O | | BBX | BANKATLANTIC BNCP A | 2.40 | -0.02 | -0.83% | -41.46% | 10.00 | 2.32 | Q C O | | BCSI | BLUE COAT SYS INC | 23.99 | +1.03 | +4.49% | -27.02% | 53.37 | 18.86 | Q C O | | BDC | BELDEN INC | 38.53 | -0.80 | -2.03% | -13.42% | 60.00 | 30.28 | Q C O | | BELFB | BEL FUSE INC CL B | 25.10 | -0.08 | -0.32% | -14.25% | 37.04 | 23.80 | Q C O | | BEZ | BALDOR ELCT CO | 34.18 | -0.47 | -1.36% | +1.54% | 51.96 | 24.08 | Q C O | | BFAM | BRIGHT HOR FAMILY | 47.86 | +0.04 | +0.08% | +38.56% | 47.91 | 32.53 | Q C O | | BGFV | BIG 5 SPORTING | 8.53 | -0.41 | -4.59% | -40.85% | 26.77 | 7.78 | Q C O | | BGG | BRIGGS STRATTON DC | 15.73 | -0.30 | -1.87% | -30.58% | 33.40 | 13.58 | Q C O | | BHE | BENCHMARK ELECTRONIC | 17.84 | -0.32 | -1.76% | +0.62% | 27.01 | 14.90 | Q C O | | BKI | BUCKEYE TECH INC | 9.57 | -0.20 | -2.05% | -23.44% | 19.20 | 8.11 | Q C O | | BKMU | BANK MUTUAL CP | 10.82 | -0.18 | -1.64% | +2.37% | 12.32 | 9.68 | Q C O | | BKUNA | BANKUNITED FINL CP | 3.16 | -0.17 | -5.11% | -54.20% | 23.25 | 3.01 | Q C O | | BLG | BUILDING MATERIALS## | 2.92 | -0.16 | -5.19% | -47.20% | 16.35 | 2.90 | Q C O | | BLKB | BLACKBAUD INC. | 24.50 | -0.24 | -0.97% | -12.62% | 30.23 | 20.78 | Q C O | | BLTI | BIOLASE TECH INCS3 | 3.06 | -0.04 | -1.29% | +29.66% | 8.10 | 2.20 | Q C O | | BLUD | IMMUCOR INC | 25.99 | -0.51 | -1.92% | -23.54% | 39.96 | 17.30 | Q C O | | BMR | BIOMED REALTY TRUST | 27.36 | +0.08 | +0.29% | +18.08% | 28.99 | 19.32 | Q C O | | BNE | BOWNE AND CO | 15.88 | -0.10 | -0.63% | -9.77% | 20.46 | 12.00 | Q C O | | BPFH | BOSTON PVT FIN HLD | 9.00 | -0.13 | -1.42% | -66.77% | 29.73 | 8.20 | Q C O | | BRC | BRADY CP CL A | 33.21 | -0.68 | -2.01% | -5.36% | 44.46 | 28.00 | Q C O | | BRKL | BROOKLINE BANCORP | 10.10 | -0.21 | -2.04% | -0.59% | 13.49 | 8.99 | Q C O | | BRKS | BROOKS AUTOMATION | 10.04 | -0.28 | -2.71% | -24.00% | 20.08 | 9.20 | Q C O | | BRS | BRISTOW GROUP INC | 57.19 | -0.84 | -1.45% | +0.95% | 58.98 | 40.00 | Q C O | | BSET | BASSETT FURNITURE | 11.96 | -0.34 | -2.76% | +28.05% | 15.98 | 8.55 | Q C O | | BW | BRUSH ENGINEERED MAT | 33.52 | unch | unch% | -9.45% | 58.74 | 23.77 | Q C O | | BWLD | BUFFALO WILD WINGS | 33.89 | -0.60 | -1.74% | +45.95% | 47.75 | 18.25 | Q C O | | BWS | BROWN SHOE CO INC | 15.98 | -0.40 | -2.44% | +5.34% | 33.00 | 11.89 | Q C O | | CAB | CABELAS INC | 14.92 | -0.76 | -4.85% | -1.00% | 28.80 | 11.08 | Q C O | | CACB | CASCADE BANCORP | 8.93 | -0.06 | -0.67% | -35.85% | 25.28 | 8.75 | Q C O | | CAE | CASCADE CP | 46.16 | -1.80 | -3.75% | -0.65% | 89.87 | 39.70 | Q C O | | CAI | C A C I INTL CL A | 51.08 | -1.02 | -1.96% | +14.09% | 55.01 | 38.89 | Q C O | | CAPA | CAPTARIS INC | 4.60 | +0.01 | +0.22% | +6.48% | 5.58 | 3.14 | Q C O | | CAS | CASTLE A M AND CO | 33.17 | +0.02 | +0.06% | +21.99% | 38.10 | 16.70 | Q C O | | CASY | CASEY S GEN STORE | 22.96 | -0.50 | -2.13% | -22.46% | 31.39 | 20.80 | Q C O | | CATT | CATAPULT COMM CP | 7.40 | +0.05 | +0.68% | -1.99% | 10.99 | 4.95 | Q C O | | CBK | CHRISTOPHER | 10.06 | -0.31 | -2.99% | -12.14% | 19.38 | 7.65 | Q C O | | CBM | CAMBREX CP | 5.88 | +0.31 | +5.57% | -29.83% | 14.42 | 5.25 | Q C O | | CBR | CIBER INC | 6.59 | -0.05 | -0.75% | +7.86% | 9.03 | 4.20 | Q C O | | CBST | CUBIST PHARMACEUTC | 18.56 | -0.60 | -3.13% | -9.51% | 25.72 | 16.54 | Q C O | | CBU | COMMUNITY BK SYS INC | 24.59 | -0.52 | -2.07% | +23.75% | 26.88 | 16.61 | Q C O | | CCMP | CABOT MICROELECTR | 37.14 | -0.50 | -1.33% | +3.43% | 46.61 | 30.03 | Q C O | | CCRN | CROSS CTRY HLTHCR | 14.55 | -0.42 | -2.81% | +2.18% | 19.32 | 10.11 | Q C O | | CDI | C D I CP | 28.08 | -0.56 | -1.96% | +15.75% | 33.87 | 18.78 | Q C O | | CEC | CEC ENTERTAINMENT | 36.81 | -0.88 | -2.33% | +41.80% | 39.55 | 19.81 | Q C O | | CELL | BRIGHTPOINT INC | 10.08 | -0.27 | -2.61% | -34.38% | 18.28 | 7.76 | Q C O | | CENTA | CENTRAL GARDEN & PET | 6.50 | -0.05 | -0.76% | +21.27% | 14.42 | 3.74 | Q C O | | CENX | CENTURY ALUMINUM C | 79.06 | +1.48 | +1.91% | +46.57% | 79.47 | 38.92 | Q C O | | CGNX | COGNEX CP | 26.59 | +0.09 | +0.34% | +31.96% | 26.82 | 14.67 | Q C O | | CGX | CONS GRAPHICS INC | 58.24 | -1.16 | -1.95% | +21.79% | 75.11 | 38.49 | Q C O | | CHB | CHAMPION ENTERPRISES | 9.14 | -0.16 | -1.72% | -2.97% | 14.59 | 7.15 | Q C O | | CHE | CHEMED CORP | 34.76 | -0.58 | -1.64% | -37.80% | 71.30 | 29.94 | Q C O | | CHG | CH ENERGY GRP HLDG | 36.82 | -0.76 | -2.02% | -17.33% | 50.29 | 34.53 | Q C O | | CHIC | CHARLOTTE RUSSE HL | 17.50 | -0.43 | -2.40% | +8.36% | 29.50 | 12.27 | Q C O | | CHP | C& D TECHNOLOGIES INC | 5.96 | -0.05 | -0.83% | -9.83% | 7.01 | 3.70 | Q C O | | CHTT | CHATTEM INC | 66.42 | -0.42 | -0.63% | -12.07% | 82.17 | 55.68 | Q C O | | CHUX | O'CHARLEYS INC | 11.15 | -0.34 | -2.96% | -25.57% | 23.45 | 9.88 | Q C O | | CKH | SEACOR HOLDINGS INC | 89.77 | +0.77 | +0.87% | -3.20% | 97.80 | 77.70 | Q C O | | CKP | CHECKPOINT SYSTMS SC | 25.51 | +0.19 | +0.75% | -1.81% | 30.50 | 21.24 | Q C O | | CKR | CKE RESTAURANTS | 11.00 | -0.11 | -0.99% | -16.67% | 23.24 | 10.25 | Q C O | | CLC | CLARCOR INC | 40.31 | -0.95 | -2.30% | +6.16% | 44.01 | 31.05 | Q C O | | CLP | COLONIAL PROPERTY TR | 24.03 | -0.43 | -1.76% | +6.19% | 49.99 | 19.46 | Q C O | | CMTL | COMTECH TELECOM CO | 45.00 | -0.37 | -0.82% | -16.68% | 58.00 | 35.45 | Q C O | | CNC | CENTENE CORP | 19.04 | -0.30 | -1.55% | -30.61% | 28.49 | 13.10 | Q C O | | CNL | CLECO CP[HLDG CO] | 24.67 | -0.06 | -0.24% | -11.26% | 29.84 | 21.01 | Q C O | | CNMD | CONMED CP | 25.51 | -0.06 | -0.23% | +10.39% | 32.02 | 21.14 | Q C O | | CNQR | CONCUR TECHNOLOGIE | 37.02 | -1.36 | -3.54% | +2.24% | 39.73 | 18.17 | Q C O | | COG | CABOT OIL GAS CP | 62.44 | +0.45 | +0.73% | +54.67% | 64.01 | 29.99 | Q C O | | COHU | COHU INC | 17.40 | -0.35 | -1.97% | +13.73% | 23.70 | 13.27 | Q C O | | COLB | COLUMBIA BKNG SYS | 26.37 | -1.07 | -3.90% | -11.30% | 34.00 | 21.07 | Q C O | | COO | COOPER COS INC | 39.02 | +0.15 | +0.39% | +2.68% | 57.60 | 29.71 | Q C O | | CORS | CORUS BKSHS INC | 5.37 | -0.18 | -3.24% | -49.67% | 20.00 | 4.95 | Q C O | | CPF | CENTRAL PACIFIC FNCL | 15.18 | -0.67 | -4.23% | -17.77% | 35.65 | 14.09 | Q C O | | CPKI | CALIFORNIA PIZZA K | 15.99 | -0.38 | -2.32% | +2.70% | 24.71 | 9.32 | Q C O | | CPY | C P I CORP | 20.10 | -0.55 | -2.66% | -14.65% | 84.40 | 15.16 | Q C O | | CRDN | CERADYNE INC | 41.61 | -0.69 | -1.63% | -11.34% | 84.41 | 27.77 | Q C O | | CROX | CROCS INC. | 10.96 | -0.01 | -0.09% | -70.23% | 75.21 | 9.53 | Q C O | | CRR | CARBO CERAMICS INC | 48.62 | +0.08 | +0.16% | +30.70% | 53.64 | 31.52 | Q C O | | CRY | CRYOLIFE INC | 11.03 | -0.39 | -3.42% | +38.74% | 15.20 |
| |