Online financial quotes, charts and technical analysis for stock and commodity traders. Overall 52 Week Highs as of May 17 - 22:00 Select: Market OverviewNewsletterMarket MomentumMarket Indices- Industrials- Nasdaq 100- S&P 100- S&P 400- S&P 500- S&P 600- Utilities- Transportations- CompositeExchange FundsETF InternationalETF Large BlendETF Large GrowthETF Large ValueETF Midcap BlendETF Midcap GrowthETF Midcap ValueETF Small BlendETF Small GrowthETF Small ValueVolume LeadersPrice AdvancesPercent AdvancesPrice DeclinesPercent Declines52 Week Highs52 Week Lows--------------------Futures by GroupingFutures by Exchange--------------------FOREX--------------------Email QuotesCustom Quotes--------------------Symbol LookupFeedbackLearning CenterSupport A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Full List   Symbol Company Name Exch High Last Change Volume Rel Str Links AAON Aaon NASD 31.94 31.89 +0.89 63800 76.40%   Q   C   O   ABBV Abbvie Inc. Common S NYSE 47.34 47.17 +0.96 5245600 66.42%   Q   C   O   ABCB Ameris Bancorp NASD 16.45 16.33 +0.20 32900 74.00%   Q   C   O   ACET Aceto Corp. NASD 11.59 11.56 +0.28 224900 68.12%   Q   C   O   ACIM SPDR MSCI ACWI IMI AMEX 57.05 56.77 +0.22 39900 64.72%   Q   C   O   ACN Accenture Plc. NYSE 82.24 82.24 +1.63 2567900 66.75%   Q   C   O   ACWI ACWI Index MSCI Isha NASD 53.78 53.76 +0.43 608100 68.19%   Q   C   O   ACXM Acxiom Corp. NASD 21.75 21.64 +0.16 670400 72.17%   Q   C   O   ACY Aerocentury AMEX 21.25 21.20 +0.92 13600 63.09%   Q   C   O   ADES Ada-Es NASD 34.90 34.78 +1.57 118400 83.69%   Q   C   O   ADM Archer-Daniels-Midla NYSE 35.05 35.00 +0.84 6267600 63.74%   Q   C   O   ADP Automatic Data Proce NASD 72.00 71.99 +1.01 2554900 74.58%   Q   C   O   ADUS Addus Homecare Corp. NASD 15.81 15.37 +0.44 106500 77.79%   Q   C   O   ADX Adams Express Compan NYSE 12.37 12.35 +0.12 80700 72.49%   Q   C   O   AEPI Aep Industries Inc. NASD 85.35 84.80 +0.40 17200 89.29%   Q   C   O   AGC Advent Claymore Conv NYSE 7.52 7.52 +0.07 76500 75.07%   Q   C   O   AHB Safety First Trust AMEX 10.35 10.33 +0.08 5800 65.88%   Q   C   O   AHC A.H. Belo Corp. NYSE 6.64 6.59 +0.50 92500 71.52%   Q   C   O   AHH Armada Hoffler Prope NYSE 11.85 11.76 +0.02 305300 0.00%   Q   C   O   AI Arlington Asset Inve NYSE 29.09 28.98 +0.10 155100 71.25%   Q   C   O   AIMC Altra Holdings NASD 29.00 28.88 +1.10 187800 67.98%   Q   C   O   AIN Albany International NYSE 32.49 32.43 +0.76 79200 70.29%   Q   C   O   AIT Applied Industrial T NYSE 47.33 47.27 +1.17 202400 69.59%   Q   C   O   AIZ Assurant NYSE 49.94 49.84 +0.54 412600 69.81%   Q   C   O   AKN Safety First Trust AMEX 9.98 9.98 unch 2600 66.63%   Q   C   O   ALGT Allegiant Travel Com NASD 95.77 95.23 +0.52 92900 68.99%   Q   C   O   ALSN Allison Transmission NYSE 24.38 24.26 +0.82 210800 65.78%   Q   C   O   ALT Diversified Alternat AMEX 53.69 53.40 +0.01 3600 71.00%   Q   C   O   ALTL RBS US Large Cap Alt AMEX 30.02 30.01 +0.30 1200 68.37%   Q   C   O   ALV Autoliv NYSE 80.37 80.04 +1.85 387600 74.27%   Q   C   O   AMBC Ambac Financial Grou NASD 26.15 26.03 +2.36 2243600 0.00%   Q   C   O   AME Amtek NYSE 43.50 43.36 +0.64 811100 68.32%   Q   C   O   AMG Affiliated Managers NYSE 167.97 167.22 +3.09 328100 72.32%   Q   C   O   AMM Safety First Trust AMEX 12.50 12.48 +0.18 7500 67.45%   Q   C   O   AMP Ameriprise Financial NYSE 81.93 81.69 +1.23 1146800 69.85%   Q   C   O   AMSG Amsurg NASD 36.45 36.38 +0.17 155100 69.87%   Q   C   O   ANAT American National In NASD 99.48 98.48 -0.22 9400 72.90%   Q   C   O   ANW Aegean Marine Petrol NYSE 8.25 8.12 +0.41 1083700 76.29%   Q   C   O   AOA S&P Aggressive Alloc AMEX 41.68 41.68 +0.28 30900 69.27%   Q   C   O   AOK S&P Conservative All AMEX 31.73 31.73 +0.09 28000 64.95%   Q   C   O   AOM S&P Moderate Allocat AMEX 33.60 33.60 +0.10 21900 69.82%   Q   C   O   AON Aon Plc NYSE 66.73 66.29 +0.07 1721900 71.42%   Q   C   O   AOR S&P Growth Allocatio AMEX 36.91 36.91 +0.17 47400 70.58%   Q   C   O   APAM Artisan Partners Ass NYSE 48.72 48.55 +0.44 146100 86.28%   Q   C   O   APC Anadarko Petroleum C NYSE 90.46 90.03 +2.22 4564200 64.03%   Q   C   O   APD Air Products And Che NYSE 94.49 94.33 +1.56 1060200 73.98%   Q   C   O   APF Morgan Stanley Asia NYSE 17.63 17.58 +0.08 13600 73.27%   Q   C   O   APFC American Pacific Cor NASD 28.33 27.49 -0.33 61900 69.83%   Q   C   O   APH Amphenol Corp. NYSE 83.37 83.29 +1.87 568200 81.53%   Q   C   O   ASBC Associated Banc-Corp NASD 15.48 15.46 +0.36 968000 70.84%   Q   C   O   ASCMA Ascent Media Corp. NASD 75.66 74.02 +0.35 62200 68.56%   Q   C   O   ASDR Velocityshares Emerg NASD 53.15 53.15 +0.25 100 0.00%   Q   C   O   ASG Liberty All-Star Gro NYSE 4.61 4.61 +0.04 52900 70.27%   Q   C   O   ASML Asml Holding N.V. NASD 78.98 78.97 +1.26 738100 66.85%   Q   C   O   ATK Alliant Techsystems NYSE 78.13 77.78 +0.62 244300 72.68%   Q   C   O   ATRO Astronics Corp. NASD 33.35 33.27 +0.75 27600 72.96%   Q   C   O   AVK Advent Claymore Conv NYSE 18.75 18.74 +0.10 93600 90.68%   Q   C   O   AXE Anixter Internationa NYSE 74.95 74.89 +0.92 370600 68.75%   Q   C   O   AXL American Axle & Manu NYSE 16.98 16.82 +0.90 1854000 79.66%   Q   C   O   AXP American Express Com NYSE 73.38 73.32 +1.09 4866700 75.20%   Q   C   O   AYI Acuity Brands Inc NYSE 77.96 77.53 +0.71 296600 66.04%   Q   C   O   B Barnes Group NYSE 30.79 30.58 +0.50 446500 71.85%   Q   C   O   BA Boeing Company NYSE 99.04 98.92 +2.34 7409200 77.50%   Q   C   O   BABY Natus Medical Inc. NASD 14.38 14.36 +0.31 137200 65.68%   Q   C   O   BAC-E Bank Amer Corp Dep R NYSE 24.97 24.85 +0.10 31400 71.17%   Q   C   O   BAX Baxter International NYSE 73.40 72.94 +1.09 7486200 63.01%   Q   C   O   BBSI Barrett Business Ser NASD 62.82 62.17 +2.47 49600 70.08%   Q   C   O   BCPC Balchem Corp. NASD 48.31 47.75 +0.51 121400 73.66%   Q   C   O   BCV Bancroft Convertible AMEX 18.12 18.08 unch 7100 74.45%   Q   C   O   BDC Belden Inc NYSE 55.51 55.06 +0.65 301000 69.32%   Q   C   O   BDJ Blackrock Enhanced D NYSE 7.95 7.94 +0.06 414300 60.20%   Q   C   O   BECN Beacon Roofing Suppl NASD 41.17 40.76 +0.24 304900 64.25%   Q   C   O   BFS Saul Centers NYSE 47.35 47.30 +1.23 35000 71.89%   Q   C   O   BGR Blackrock Energy And NYSE 26.48 26.42 +0.20 108600 65.34%   Q   C   O   BHE Benchmark Electronic NYSE 19.69 19.65 +0.39 263000 70.52%   Q   C   O   BHLB Berkshire Hills Banc NYSE 27.37 27.27 +0.22 90400 69.11%   Q   C   O   BIF Uslife Income Fund NYSE 7.67 7.67 +0.07 37200 74.27%   Q   C   O   BK Bank Of New York Mel NYSE 30.56 30.44 +0.58 4725800 70.56%   Q   C   O   BKD Brookdale Senior Liv NYSE 30.31 29.97 +0.27 1381500 69.43%   Q   C   O   BKE Buckle NYSE 54.93 54.38 +0.94 175000 74.17%   Q   C   O   BLC Belo Corp. NYSE 11.72 11.64 +0.26 1038900 76.28%   Q   C   O   BLK Blackrock NYSE 291.21 290.95 +5.54 567000 71.43%   Q   C   O   BML-G Bank America Dep G NYSE 22.90 22.90 +0.15 2300 71.73%   Q   C   O   BML-L Bank America Dep L NYSE 24.48 24.41 +0.17 20400 68.02%   Q   C   O   BOH Bank Of Hawaii Corp. NYSE 50.91 50.87 +0.60 125300 70.55%   Q   C   O   BOKF Bok Financial Corp. NASD 65.84 65.69 +0.78 25800 71.15%   Q   C   O   BONT The Bon-Ton Stores NASD 19.30 19.15 +0.47 315100 84.59%   Q   C   O   BPOP Popular NASD 31.00 30.60 +0.27 530000 66.26%   Q   C   O   BR Broadridge Financial NYSE 27.15 27.12 +0.51 1177600 79.82%   Q   C   O   BRCM Broadcom Corp. NASD 37.56 37.55 +0.98 9991101 69.87%   Q   C   O   BRK.B Berkshire Hath Hld B NYSE 113.10 113.02 +1.48 4791400 68.76%   Q   C   O   BTF Boulder Total Return NYSE 22.17 22.12 +0.12 7500 74.52%   Q   C   O   BWA Borgwarner Inc. NYSE 85.38 85.35 +2.13 943800 72.98%   Q   C   O   BX The Blackstone Group NYSE 23.55 23.45 +0.51 5476400 73.55%   Q   C   O   BXS Bancorpsouth NYSE 17.57 17.50 +0.25 536100 71.67%   Q   C   O   C Citigroup Inc. NYSE 51.50 51.45 +0.84 23623400 72.24%   Q   C   O   CAB Cabela's Inc NYSE 72.54 71.37 -0.01 726200 73.74%   Q   C   O   CACI Caci International NYSE 63.29 63.27 +1.60 478500 72.56%   Q   C   O   CAH Cardinal Health NYSE 47.79 47.79 +0.79 5090800 74.34%   Q   C   O   CAPE Barclays ETN Schille AMEX 59.54 59.54 +0.53 2100 78.09%   Q   C   O   CAR Avis Budget Group NASD 32.05 32.03 +0.80 1060200 69.18%   Q   C   O   CARZ Nasdaq Global Auto I NASD 35.52 35.52 +0.63 2300 83.18%   Q   C   O   CBL Cbl & Associates Pro NYSE 26.56 26.43 +0.28 1600800 74.91%   Q   C   O   CBOE CBOE Holdings NASD 40.88 40.75 +0.48 530000 81.43%   Q   C   O   CBS Cbs Corp. NYSE 51.54 51.53 +1.97 8501200 71.56%   Q   C   O   CBS.A Cbs Corp. NYSE 51.48 51.48 +1.87 3400 71.38%   Q   C   O   CBSH Commerce Bancshares NASD 43.10 43.10 +1.34 638600 77.15%   Q   C   O   CBZ Cbiz NYSE 6.69 6.62 unch 120300 63.14%   Q   C   O   CCIX Coleman Cable NASD 19.29 19.05 +0.78 163700 77.50%   Q   C   O   CEB The Corporate Execut NYSE 61.57 61.50 +1.28 100200 69.35%   Q   C   O   CEC Cec Entertainment NYSE 39.44 39.12 +0.42 106400 85.39%   Q   C   O   CEM Clearbridge Energy M NYSE 29.25 28.92 -0.01 164500 76.30%   Q   C   O   CERN Cerner Corp. NASD 98.88 98.83 +2.45 1051700 64.56%   Q   C   O   CERS Cerus Corp. NASD 5.57 5.48 +0.13 892800 71.13%   Q   C   O   CFFI C&F Financial Corp. NASD 48.60 47.92 +1.49 5400 69.11%   Q   C   O   CFR Cullen/Frost Bankers NYSE 64.77 64.69 +1.42 444000 75.00%   Q   C   O   CFX Colfax Corp. NYSE 49.03 49.00 +0.71 1074300 69.39%   Q   C   O   CGNX Cognex Corp. NASD 45.26 45.24 +1.00 232500 74.98%   Q   C   O   CGW S&P Global Water Ind AMEX 24.89 24.86 +0.12 17500 67.04%   Q   C   O   CGX Consolidated Graphic NYSE 46.75 46.62 +1.50 45700 81.47%   Q   C   O   CHCO City Holding Company NASD 40.47 40.40 +0.41 59900 64.48%   Q   C   O   CHDN Churchill Downs Inc. NASD 81.99 81.61 +0.42 24500 71.60%   Q   C   O   CHDX Chindex Internationa NASD 16.37 16.24 +0.74 56300 72.51%   Q   C   O   CHEP US Value Fund Market AMEX 26.16 25.98 -0.02 3000 59.35%   Q   C   O   CHSCP Chs Inc NASD 33.00 32.86 -0.14 24400 56.64%   Q   C   O   CHW Calamos Global Dynam NASD 9.24 9.14 -0.02 220500 59.07%   Q   C   O   CHY Calamos Convertible NASD 13.47 13.38 -0.08 237600 74.29%   Q   C   O   CITZ Cfs Bancorp NASD 10.50 10.46 +0.02 119700 82.62%   Q   C   O   CLP Colonial Properties NYSE 24.61 24.51 +0.11 842900 71.76%   Q   C   O   CMA Comerica Inc. NYSE 40.02 39.88 +0.38 1671100 78.24%   Q   C   O   CMA.W Comerica NYSE 13.10 13.10 +0.53 13800 79.68%   Q   C   O   CME Cme Group Inc. NASD 65.33 65.17 +0.94 1685300 76.15%   Q   C   O   CMP Compass Minerals Int NYSE 89.79 89.72 +0.47 87500 76.33%   Q   C   O   CMT Core Molding Technol AMEX 9.49 9.41 -0.04 8900 69.84%   Q   C   O   CNC Centene Corp. NYSE 52.60 51.86 -0.29 447400 73.54%   Q   C   O   CNS Cohn & Steers Inc NYSE 42.63 42.15 +0.36 134600 74.49%   Q   C   O   COBZ Cobiz Financial Inc. NASD 8.81 8.74 +0.01 67700 65.01%   Q   C   O   CORE Core-Mark Holding Co NASD 58.48 57.96 +1.61 87900 72.44%   Q   C   O   COST Costco Wholesale Cor NASD 113.19 113.05 +1.54 1678200 69.05%   Q   C   O   CP Canadian Pacific Rai NYSE 138.71 138.46 +2.40 776400 73.22%   Q   C   O   CPF Cpb Inc. NYSE 17.99 17.96 +0.24 62600 78.98%   Q   C   O   CPLA Capella Education Co NASD 45.94 44.47 +2.13 332300 82.16%   Q   C   O   CPRT Copart NASD 38.26 38.09 +1.41 1515300 77.60%   Q   C   O   CPT Camden Property Trus NYSE 75.15 74.72 +0.06 528400 69.38%   Q   C   O   CQB Chiquita Brands Inte NYSE 9.72 9.65 +0.07 285500 69.80%   Q   C   O   CQQQ China Technology ETF AMEX 26.41 26.17 +0.09 3900 80.48%   Q   C   O   CR Crane Company NYSE 60.39 60.36 +0.47 330600 77.71%   Q   C   O   CROC Proshares Ultrashort AMEX 41.91 41.83 +0.72 76900 81.81%   Q   C   O   CSCO Cisco Systems NASD 24.25 24.24 +0.35 78572500 79.14%   Q   C   O   CSD Spin-Off Guggenheim AMEX 37.63 37.62 +0.37 34100 76.07%   Q   C   O   CSGP Costar Group NASD 116.16 115.57 +3.43 106400 67.04%   Q   C   O   CSIQ Canadian Solar Inc. NASD 8.04 7.84 +0.76 2933800 75.55%   Q   C   O   CSM Credit Suisse 130/30 AMEX 78.71 78.69 +1.00 25800 73.80%   Q   C   O   CSOD Cornerstone Ondemand NASD 40.75 40.66 +0.83 636400 72.81%   Q   C   O   CSQ Calamos Strategic To NASD 10.99 10.95 +0.02 367500 72.32%   Q   C   O   CSRE Csr Plc NASD 34.10 33.87 +0.53 21200 71.77%   Q   C   O   CSS Css Industries NYSE 30.74 30.67 +0.55 20000 71.81%   Q   C   O   CSX Csx Corp. NYSE 26.00 25.92 +0.22 5560600 67.03%   Q   C   O   CTAS Cintas Corp. NASD 45.97 45.89 +0.48 528500 61.26%   Q   C   O   CTR Clearbridge Energy M NYSE 24.88 24.50 +0.11 155600 75.60%   Q   C   O   CTRP Ctrip.Com Internatio NASD 31.39 30.42 -0.26 1703300 80.02%   Q   C   O   CVI Cvr Energy Inc. NYSE 63.81 63.64 +3.39 493900 72.18%   Q   C   O   CVY Multi Asset Income G AMEX 24.90 24.85 +0.14 237600 69.86%   Q   C   O   CWCO Consolidated Water C NASD 10.47 10.42 +0.15 118000 68.09%   Q   C   O   CYMI Cymer NASD 110.65 110.59 +1.44 204600 69.56%   Q   C   O   CYN City National Corp. NYSE 62.37 62.27 +1.00 337800 77.56%   Q   C   O   DAN Dana Holding Corp. NYSE 18.24 18.14 +0.72 2172500 62.64%   Q   C   O   DBJP DB-X Japan Hedged Eq AMEX 38.23 38.23 +0.90 99800 73.91%   Q   C   O   DCA Dca Total Return Fun NYSE 4.31 4.28 +0.02 66300 61.00%   Q   C   O   DCI Donaldson Company NYSE 39.30 38.18 +0.08 1157900 68.16%   Q   C   O   DD E.I. Du Pont De Nemo NYSE 55.95 55.89 +0.40 4834300 70.12%   Q   C   O   DDF Delaware Dividend & NYSE 9.40 9.39 +0.05 22800 73.49%   Q   C   O   DDM Ultra DOW 30 Proshar AMEX 97.98 97.90 +1.54 187700 74.55%   Q   C   O   DES Smallcap Dividend Wi AMEX 59.54 59.53 +0.60 147000 68.65%   Q   C   O   DEST Destination Maternit NASD 25.44 25.28 +0.32 44600 67.21%   Q   C   O   DF Dean Foods Company NYSE 21.06 20.95 +0.36 8626400 73.20%   Q   C   O   DFE Europe Smallcap Divi AMEX 44.90 44.90 +0.32 8700 69.78%   Q   C   O   DFS Discover Financial S NYSE 47.74 47.70 +1.22 3245200 68.05%   Q   C   O   DGT SPDR Global DOW ETF AMEX 62.72 62.72 +0.49 700 68.36%   Q   C   O   DGZ DB Gold Short ETN Po AMEX 14.38 14.38 +0.28 2903700 73.74%   Q   C   O   DHIL Diamond Hill Investm NASD 85.93 85.28 +2.93 6500 75.92%   Q   C   O   DHR Danaher Corp. NYSE 63.34 63.25 +0.98 3838000 67.18%   Q   C   O   DIA SPDR DOW 30 ETF AMEX 153.24 153.14 +0.69 5503100 73.71%   Q   C   O   DIG Ultra Oil & Gas Pros AMEX 59.36 59.26 +1.76 164600 66.83%   Q   C   O   DLN Largecap Dividend Wi AMEX 62.34 62.34 +0.50 79600 72.23%   Q   C   O   DLPH Delphi Automotive Pl NYSE 48.57 48.52 +1.52 4485900 72.12%   Q   C   O   DMB Dreyfus Municipal Bo NYSE 15.05 15.03 -0.02 6500 56.15%   Q   C   O   DNB Dun & Bradstreet Cor NYSE 100.92 98.98 +1.20 855500 90.08%   Q   C   O   DNBF Dnb Financial Corp NASD 17.35 17.35 unch 400 58.58%   Q   C   O   DNY The Denali Fund NYSE 20.19 20.12 +0.36 8100 73.40%   Q   C   O   DON Midcap Dividend Wisd AMEX 69.11 69.10 +0.82 36700 70.04%   Q   C   O   DORM Dorman Products NASD 45.48 45.31 +0.56 181500 84.12%   Q   C   O   DOV Dover Corp. NYSE 77.21 77.21 +1.44 744700 71.53%   Q   C   O   DPO DOW 30 Premium NYSE 12.50 12.45 +0.06 98800 77.52%   Q   C   O   DRC Dresser-Rand Group I NYSE 64.90 64.76 +1.71 386400 72.56%   Q   C   O   DRE Duke Realty Corp. NYSE 18.80 18.65 +0.01 1627700 68.25%   Q   C   O   DRQ Dril-Quip NYSE 93.30 92.92 +1.54 240600 72.68%   Q   C   O   DSI KLD 400 Social Index AMEX 62.43 62.42 +0.43 9000 80.87%   Q   C   O   DSLV 3X Inverse Silver ET AMEX 57.08 56.97 +3.82 191600 70.02%   Q   C   O   DTD Total Dividend Wisdo AMEX 62.80 62.80 +0.63 22800 72.91%   Q   C   O   DTN Dividend Ex-Financia AMEX 64.99 64.99 +0.62 38400 69.66%   Q   C   O   DVM Cohen & Steers Divid NYSE 15.76 15.76 +0.17 57900 74.95%   Q   C   O   DVY DJ Select Dividend I AMEX 67.02 67.00 +0.65 1400400 67.34%   Q   C   O   DVYL 2X Leveraged DJ Sele AMEX 37.19 37.01 +0.37 3600 71.96%   Q   C   O   DWAS Powershares DWA Smal AMEX 33.19 33.17 +0.39 28200 68.77%   Q   C   O   DWSN Dawson Geophysical C NASD 38.52 38.18 +1.34 82100 85.58%   Q   C   O   DXCM Dexcom NASD 21.19 21.18 +1.73 1331100 78.59%   Q   C   O   DXJ Japan Hedged Equity AMEX 52.14 52.13 +1.03 5237000 75.74%   Q   C   O   DXM Dex Media Inc. NASD 23.20 22.12 +3.19 1235800 0.00%   Q   C   O   DZZ DB Gold Double Short AMEX 6.57 6.56 +0.24 1262500 74.90%   Q   C   O   EAT Brinker Internationa NYSE 41.52 41.40 +0.39 993600 70.65%   Q   C   O   ECNS China Smallcap Index AMEX 45.15 45.15 +0.22 2300 68.05%   Q   C   O   ECOL US Ecology NASD 29.48 29.38 +0.44 77300 76.24%   Q   C   O   ECPG Encore Capital Group NASD 33.44 33.12 +0.11 148500 80.46%   Q   C   O   EEFT Euronet Worldwide NASD 32.85 32.57 +0.22 230400 73.32%   Q   C   O   EES Smallcap Earnings Wi AMEX 66.93 66.90 +0.78 10500 72.43%   Q   C   O   EFSC Enterprise Financial NASD 15.65 15.52 +0.23 43600 69.95%   Q   C   O   EGBN Eagle Bancorp NASD 24.72 24.47 -0.12 167900 74.10%   Q   C   O   EGP Eastgroup Properties NYSE 66.54 66.05 +0.36 230600 79.07%   Q   C   O   EIDO Indonesia Invstble M AMEX 35.66 35.63 +0.50 251600 58.16%   Q   C   O   EIG Employers Holdings I NYSE 25.92 25.87 +0.40 146700 77.73%   Q   C   O   EIPO Next Gen 2X Internet AMEX 18.00 17.93 +0.12 800 71.28%   Q   C   O   ELR SPDR DJ Largecap AMEX 78.12 78.12 +0.19 1300 74.62%   Q   C   O   ELS Equity Lifestyle Pro NYSE 84.71 84.68 +1.26 160600 75.44%   Q   C   O   EMM SPDR DJ Midcap AMEX 79.59 79.59 +0.87 2900 71.23%   Q   C   O   EMO Clearbridge Energy M NYSE 24.93 24.92 +0.50 57600 76.88%   Q   C   O   EMR Emerson Electric Com NYSE 59.55 59.36 +1.33 5159100 64.65%   Q   C   O   ENS Enersys NYSE 50.00 49.95 +1.17 440900 69.44%   Q   C   O   ENSG The Ensign Group NASD 36.83 36.69 +0.81 76700 65.83%   Q   C   O   ENV Envestnet Inc NYSE 21.21 20.99 +1.40 709100 82.28%   Q   C   O   EOI Eaton Vance Enhance NYSE 12.30 12.30 +0.07 132900 78.51%   Q   C   O   EOS Eaton Vance Enhanced NYSE 12.01 12.00 +0.08 189300 78.25%   Q   C   O   EPR-C Entertainment Prp Pf NYSE 25.20 25.17 +0.37 14000 73.65%   Q   C   O   EPS Earnings 500 Wisdomt AMEX 58.08 58.08 +0.54 3900 77.86%   Q   C   O   EQL Alps Equal Sector We AMEX 46.71 46.71 +0.47 6300 71.16%   Q   C   O   EQT Eqt Corp. NYSE 79.14 79.04 +2.48 1459300 70.85%   Q   C   O   ERH Wells Fargo Advantag AMEX 12.52 12.50 +0.02 42400 63.96%   Q   C   O   ERJ Embraer-Empresa Bras NYSE 37.18 37.00 +0.95 1235600 62.35%   Q   C   O   ERX Energy Bull 3X Direx AMEX 72.34 72.09 +3.53 661100 66.59%   Q   C   O   ESS Essex Property Trust NYSE 168.33 168.25 +1.57 167100 79.83%   Q   C   O   ETG Eaton Vance Tax-Adva NYSE 16.79 16.75 +0.14 177900 74.71%   Q   C   O   ETJ Eaton Vance Risk-Man NYSE 11.48 11.48 +0.05 159700 70.54%   Q   C   O   ETM Entercom Communicati NYSE 9.60 9.54 +0.24 103900 67.17%   Q   C   O   ETN Eaton Corp. NYSE 67.01 66.86 +1.16 3978400 70.68%   Q   C   O   ETO Eaton Vance Tax-Adva NYSE 24.80 24.69 +0.14 35800 75.65%   Q   C   O   ETV Eaton Vance Corp. NYSE 13.70 13.69 +0.12 258900 77.39%   Q   C   O   ETW Eaton Vance Corp. NYSE 11.72 11.72 +0.09 413200 75.71%   Q   C   O   ETY Eaton Vance Tax-Mana NYSE 10.81 10.76 +0.01 510400 73.29%   Q   C   O   EUFN Europe Financials In NASD 21.86 21.81 +0.31 28600 65.90%   Q   C   O   EUSA USA Index MSCI Ishar AMEX 35.90 35.90 +0.35 1900 75.64%   Q   C   O   EV Eaton Vance Corp. NYSE 44.19 44.08 +0.74 625900 72.90%   Q   C   O   EVT Eaton Vance Tax Adva NYSE 20.13 20.04 +0.05 163900 79.52%   Q   C   O   EWJ Japan Index MSCI Ish AMEX 12.11 12.11 +0.19 37892102 69.16%   Q   C   O   EWRI Russell 1000 Equal W AMEX 41.55 41.48 +0.32 4700 70.50%   Q   C   O   EWRM Russell Midcap Equal AMEX 41.80 41.77 +0.35 2100 70.35%   Q   C   O   EWU United Kingdom Index AMEX 19.31 19.31 +0.08 710700 70.68%   Q   C   O   EWUS United Kingdom Small AMEX 34.92 34.90 +0.30 3900 71.50%   Q   C   O   EXAM Examworks Group NYSE 19.72 19.39 +0.51 302500 70.16%   Q   C   O   EXG Eaton Vance Tax-Mana NYSE 9.97 9.94 +0.05 2066200 74.29%   Q   C   O   EXH Exterran Holdings NYSE 29.59 29.45 +0.32 505500 76.82%   Q   C   O   EXI S&P Global Industria AMEX 62.64 62.64 +0.60 14700 71.92%   Q   C   O   EXP Eagle Materials Inc NYSE 77.44 77.30 +1.92 810700 72.65%   Q   C   O   EXT Total Earnings Wisdo AMEX 59.56 59.56 +0.27 500 75.73%   Q   C   O   EZJ Ultra MSCI Japan Pro AMEX 92.04 91.76 +2.69 27800 69.10%   Q   C   O   EZM Midcap Earnings Wisd AMEX 74.02 74.01 +0.93 6600 70.07%   Q   C   O   F Ford Motor Company NYSE 15.15 15.08 +0.44 59748102 75.55%   Q   C   O   FAB Multi Cap Value Alph AMEX 38.73 38.73 +0.48 15300 70.45%   Q   C   O   FAD Multi Cap Growth Alp AMEX 39.08 39.08 +0.44 2100 72.01%   Q   C   O   FAN Global Wind Energy F AMEX 8.47 8.47 +0.10 31000 70.75%   Q   C   O   FANG Diamondback Energy I NASD 32.41 31.43 +1.49 913900 73.57%   Q   C   O   FAS Financial Bull 3X Di AMEX 70.08 70.05 +2.70 5328900 73.79%   Q   C   O   FBG Fisher Enhanced Big AMEX 37.02 37.02 +0.56 11400 72.76%   Q   C   O   FBHS Fortune Brands Home NYSE 43.72 43.54 +0.75 1218500 76.11%   Q   C   O   FBMS The First Bancshares NASD 15.40 13.62 +0.61 600 63.26%   Q   C   O   FBNC First Bancorp NASD 14.00 13.99 +0.30 27500 62.17%   Q   C   O   FCE.A Forest City Ent Cl A NYSE 20.19 20.12 +0.21 945200 83.33%   Q   C   O   FCE.B Forest City Ent Cl B NYSE 20.00 20.00 +0.09 2800 80.32%   Q   C   O   FCN Fti Consulting NYSE 38.10 38.06 +0.93 289700 74.99%   Q   C   O   FCNCA First Citizens Bancs NASD 199.98 198.85 +0.43 3300 76.58%   Q   C   O   FDM DJ Select Microcap F AMEX 26.43 26.43 +0.29 11800 70.33%   Q   C   O   FDV Strategic Value Inde AMEX 29.47 29.43 +0.18 500 72.18%   Q   C   O   FEI First Trust MLP And NYSE 22.25 22.15 +0.60 235600 63.91%   Q   C   O   FEIC Fei Company NASD 73.33 73.28 +2.38 281200 75.77%   Q   C   O   FEIM Frequency Electronic NASD 10.25 10.20 +0.02 11200 60.10%   Q   C   O   FEMS Emrg Mkts SC Alphade AMEX 39.04 38.84 +0.15 2000 65.08%   Q   C   O   FET Forum Energy Technol NYSE 29.79 29.62 +0.57 199600 68.26%   Q   C   O   FEX Largecap Core Alphad AMEX 36.57 36.57 +0.48 25100 72.26%   Q   C   O   FFA First Trust Enhanced NYSE 13.36 13.33 +0.06 60700 68.07%   Q   C   O   FFIN First Financial Bank NASD 55.00 54.96 +1.08 124900 73.63%   Q   C   O   FHCO Female Health Compan NASD 8.84 8.78 +0.28 176600 76.05%   Q   C   O   FIBK First Interstate Ban NASD 20.73 20.62 -0.01 72700 66.21%   Q   C   O   FICO Fair Isaac And Compa NYSE 50.93 50.76 +0.59 223800 77.40%   Q   C   O   FII Federated Investors NYSE 27.23 27.18 +1.08 1500600 76.38%   Q   C   O   FINU Proshares Ultrapro F AMEX 98.12 98.01 +3.47 3700 74.00%   Q   C   O   FIS Fidelity National In NYSE 45.11 45.08 +0.57 1477400 82.50%   Q   C   O   FITB Fifth Third Bancorp NASD 18.31 18.25 +0.23 6115200 75.34%   Q   C   O   FITBP Fifth Third Bancorp NASD 159.15 158.64 +1.94 10900 78.13%   Q   C   O   FJP Japan Alphadex First AMEX 45.98 45.97 +0.63 1700 80.96%   Q   C   O   FLAG Forensic Accounting AMEX 28.20 28.20 +0.10 200 78.50%   Q   C   O   FLEX Flextronics Internat NASD 7.39 7.38 +0.16 3890800 64.62%   Q   C   O   FLM ISE Glbl Engnrg & Co AMEX 44.55 44.55 +0.61 400 65.79%   Q   C   O   FLS Flowserve Corp. NYSE 170.08 169.90 +3.35 261900 68.15%   Q   C   O   FLWS 1-800 Flowers.Com NASD 6.60 6.55 +0.07 120800 71.63%   Q   C   O   FMC Fmc Corp. NYSE 63.36 63.35 +1.35 700500 63.35%   Q   C   O   FMCN Focus Media Holding NASD 27.46 27.38 +0.15 2229500 70.57%   Q   C   O   FMER Firstmerit Corp. NASD 18.35 18.29 +0.34 731900 74.13%   Q   C   O   FMK Megacap Alphadex Fir AMEX 22.56 22.56 +0.31 800 77.32%   Q   C   O   FNGN Financial Engines NASD 43.41 43.31 +1.35 344400 78.52%   Q   C   O   FNK Midcap Value Alphade AMEX 25.51 25.51 +0.24 1900 67.25%   Q   C   O   FNX Midcap Core Alphadex AMEX 43.90 43.88 +0.43 38800 69.18%   Q   C   O   FOF Cohen & Steers Close NYSE 13.84 13.84 +0.10 73200 64.79%   Q   C   O   FPX US Ipo Index First T AMEX 37.54 37.50 +0.66 33100 73.12%   Q   C   O   FR First Industrial Rea NYSE 18.88 18.64 +0.06 831300 68.75%   Q   C   O   FR-K First Indl Rlty Dep NYSE 25.52 25.52 +0.11 6300 67.14%   Q   C   O   FRBK Republic First Banco NASD 3.05 3.03 +0.01 24700 65.96%   Q   C   O   FRC-C First Republic Bank NYSE 25.84 25.84 +0.09 17000 77.74%   Q   C   O   FRC-D First Republic Bank NYSE 25.12 25.12 +0.05 94800 68.52%   Q   C   O   FRM Furmanite Corp. NYSE 7.25 7.22 +0.01 88400 74.93%   Q   C   O   FSS Federal Signal Corp. NYSE 8.98 8.92 +0.21 194000 72.58%   Q   C   O   FSTR L.B. Foster Company NASD 45.96 45.49 +0.53 21900 60.95%   Q   C   O   FTA Largecap Value Opp A AMEX 36.00 35.97 +0.44 65600 72.15%   Q   C   O   FTC Largecap Growth Opp AMEX 36.05 36.00 +0.49 15100 71.88%   Q   C   O   FTI Fmc Technologies NYSE 57.57 57.54 +1.36 1539400 67.75%   Q   C   O   FTK Flotek Industries NYSE 17.70 17.48 -0.04 459500 68.40%   Q   C   O   FUN Cedar Fair L.P. NYSE 44.29 43.97 +0.17 289400 85.29%   Q   C   O   FUR Winthrop Realty Trus NYSE 13.12 13.05 +0.20 349900 67.42%   Q   C   O   FVD Value Line Dividend AMEX 20.43 20.43 +0.17 230700 70.81%   Q   C   O   FVI Value Line Equity Al AMEX 22.78 22.78 +0.13 100 75.23%   Q   C   O   FVL Value Line 100 ETF F AMEX 15.79 15.79 +0.23 7200 68.17%   Q   C   O   FWDD Madrona Domestic ETF AMEX 33.08 33.08 +0.25 200 72.95%   Q   C   O   FWM Fairway Group Holdin NASD 20.34 19.81 +0.30 558000 68.90%   Q   C   O   FXO Financial Alphadex F AMEX 19.24 19.23 +0.16 137500 70.64%   Q   C   O   FXR Indust/Producer Dur AMEX 23.30 23.28 +0.28 92100 69.88%   Q   C   O   FXU Utilities Alphadex F AMEX 20.55 20.54 +0.24 62400 64.38%   Q   C   O   FXZ Materials Alphadex F AMEX 28.14 28.11 +0.42 110500 64.01%   Q   C   O   FYT Smallcap Value Alpha AMEX 26.39 26.37 +0.37 4600 69.98%   Q   C   O   FYX Smallcap Core Alphad AMEX 40.27 40.27 +0.54 18500 70.31%   Q   C   O   GAB Gabelli Equity Trust NYSE 7.00 6.99 +0.04 380300 80.85%   Q   C   O   GAM General American Inv NYSE 32.99 32.98 +0.36 9800 72.79%   Q   C   O   GB Greatbatch NYSE 31.36 31.28 +0.27 129800 66.58%   Q   C   O   GBCI Glacier Bancorp NASD 19.79 19.78 +0.28 317500 70.52%   Q   C   O   GD General Dynamics Cor NYSE 78.29 78.29 +2.15 2722900 73.46%   Q   C   O   GDP-C Goodrich Petroleum C NYSE 25.74 25.70 +0.23 81000 68.08%   Q   C   O   GDV Gabelli Dividend NYSE 20.39 20.14 +0.11 197500 77.23%   Q   C   O   GERJ Germany Smallcap ETF AMEX 25.11 25.11 +0.11 700 71.15%   Q   C   O   GEX Global Alternatve En AMEX 15.30 15.26 +0.35 74300 79.97%   Q   C   O   GF New Germany Fund NYSE 17.90 17.88 +0.13 6200 66.20%   Q   C   O   GFIG Gfi Group Inc. NYSE 4.42 4.40 +0.15 230500 76.57%   Q   C   O   GGT Gabelli Global Multi NYSE 9.99 9.96 +0.11 93600 88.16%   Q   C   O   GIVE Advisorshares Global AMEX 55.80 55.72 +0.12 2400 75.78%   Q   C   O   GJS Strats Sm Trust For NYSE 16.59 16.59 +0.08 100 61.40%   Q   C   O   GLQ Clough Global Equity AMEX 15.41 15.38 +0.08 36900 81.60%   Q   C   O   GLV Clough Global Alloca AMEX 16.10 15.90 +0.15 31400 78.07%   Q   C   O   GLW Corning Inc. NYSE 16.14 16.14 +0.69 24333900 82.21%   Q   C   O   GM General Motors Compa NYSE 33.77 33.42 +1.03 20904000 71.83%   Q   C   O   GM-B General Motors Compa NYSE 48.99 48.68 +0.85 495100 67.78%   Q   C   O   GM.A General Mtrs NYSE 24.32 23.96 +1.04 1347400 71.56%   Q   C   O   GM.B General Mtrs NYSE 16.57 16.25 +0.85 3071300 72.25%   Q   C   O   GME Gamestop Corp. NYSE 39.87 39.76 +1.71 3802500 80.08%   Q   C   O   GNTX Gentex Corp. NASD 25.34 25.21 +0.48 1131000 83.85%   Q   C   O   GOOD Gladstone Commercial NASD 21.00 20.98 +0.36 141800 70.36%   Q   C   O   GPC Genuine Parts Compan NYSE 81.27 81.25 +1.40 726200 70.64%   Q   C   O   GPRE Green Plains Renewab NASD 15.11 14.87 +0.19 401700 80.10%   Q   C   O   GRA W.R. Grace & Company NYSE 80.67 80.67 +1.81 438100 63.04%   Q   C   O   GREK G-X FTSE Greece 20 E AMEX 22.63 22.36 +1.07 473300 82.96%   Q   C   O   GRF Eagle Capital Growth AMEX 7.89 7.89 +0.18 100 68.86%   Q   C   O   GRX The Gabelli Healthca NYSE 10.82 10.82 +0.03 21400 73.38%   Q   C   O   GS-A Goldman Sachs Pfd NYSE 23.74 23.74 +0.24 57500 66.10%   Q   C   O   GS-C Goldman Dep Sh NYSE 24.90 24.84 +0.18 15200 77.82%   Q   C   O   GS-D Goldman Sachs Dep Sh NYSE 23.98 23.97 +0.21 91400 65.81%   Q   C   O   GT Goodyear Tire & Rubb NASD 14.96 14.74 +0.96 13174800 74.83%   Q   C   O   GTLS Chart Industries NASD 93.10 92.21 +1.05 346000 76.19%   Q   C   O   GTPPP The Goodyear Tire & NASD 49.58 49.31 +2.19 55500 75.52%   Q   C   O   GURU Global X Top Guru Ho AMEX 21.59 21.57 +0.26 23400 79.84%   Q   C   O   GWW W.W. Grainger NYSE 263.41 263.35 +4.89 199300 72.67%   Q   C   O   GYC Corporate Asset Back NYSE 25.00 25.00 +0.77 5900 74.20%   Q   C   O   HAL Halliburton Company NYSE 45.25 45.25 +1.40 13358400 70.39%   Q   C   O   HASI Hannon Armstrong Sus NYSE 12.51 12.50 +0.16 486300 77.27%   Q   C   O   HBC HSBC Holdings Plc NYSE 57.82 57.77 +0.63 1182000 69.31%   Q   C   O   HBI Hanesbrands Inc. NYSE 51.64 51.54 +0.56 675100 67.27%   Q   C   O   HCI Homeowners Choice NYSE 34.83 33.82 +0.24 151500 73.70%   Q   C   O   HCIIP Homeowners Choice In NASD 34.50 34.50 +0.70 1600 72.50%   Q   C   O   HCN Health Care REIT NYSE 77.96 77.95 +0.93 3777100 75.50%   Q   C   O   HCN-I Health Care REIT Inc NYSE 69.60 69.60 +0.34 1800 76.09%   Q   C   O   HEDJ Intl Hedged Equity W AMEX 53.10 53.04 +0.49 87500 70.40%   Q   C   O   HEES H&E Equipment Servic NASD 22.42 22.37 +0.38 186600 67.69%   Q   C   O   HGEM Healthcare GEMS ETF AMEX 25.30 25.26 +0.02 8400 70.16%   Q   C   O   HGG Hhgregg NYSE 15.70 15.42 +0.26 324500 75.97%   Q   C   O   HHC Howard Hughes Corp. NYSE 110.68 110.66 +4.14 189900 89.53%   Q   C   O   HIG Hartford Financial S NYSE 31.51 31.16 +0.37 5302100 75.89%   Q   C   O   HIG.W Hartford Financial S NYSE 22.35 22.20 +0.38 54300 77.76%   Q   C   O   HII Huntington Ingalls I NYSE 56.00 55.82 +0.65 224300 69.83%   Q   C   O   HLS Healthsouth Corp. NYSE 30.66 30.36 +0.23 522800 83.29%   Q   C   O   HLX Helix Energy Solutio NYSE 25.60 25.50 +0.81 637800 66.39%   Q   C   O   HMC Honda Motor Company NYSE 41.45 41.41 +0.74 1164500 60.78%   Q   C   O   HNI Hon Industries Inc. NYSE 36.81 36.80 +0.63 241700 66.68%   Q   C   O   HOG Harley-Davidson NYSE 59.48 59.48 +1.51 1029700 72.33%   Q   C   O   HOMB Home Bancshares NASD 42.62 42.51 +1.36 75400 68.55%   Q   C   O   HON Honeywell Internatio NYSE 80.84 80.75 +2.02 4065100 72.06%   Q   C   O   HOS Hornbeck Offshore Se NYSE 53.07 52.97 +1.19 396800 72.05%   Q   C   O   HPT Hospitality Properit NYSE 31.06 30.99 +0.23 425300 75.05%   Q   C   O   HRC Hill-Rom Holdings In NYSE 37.18 37.07 +0.27 224700 67.96%   Q   C   O   HSIC Henry Schein NASD 96.28 95.38 +0.03 335500 69.06%   Q   C   O   HST Host Marriott Financ NYSE 18.82 18.77 +0.07 4843400 65.81%   Q   C   O   HTD John Hancock Tax Adv NYSE 21.31 21.29 +0.17 61400 68.50%   Q   C   O   HTH Hilltop Holdings Inc NYSE 16.94 16.59 -0.20 323300 82.21%   Q   C   O   HTSI Harris Teeter Superm NYSE 46.23 46.08 +0.43 227700 67.52%   Q   C   O   HTWR Heartware Internatio NASD 99.68 99.19 +3.75 288900 68.53%   Q   C   O   HTZ Hertz Global Holding NYSE 25.98 25.98 +0.80 9807900 70.25%   Q   C   O   HUB.A Hubbell Inc A NYSE 90.07 90.00 +0.75 1100 68.27%   Q   C   O   HUB.B Hubbell Inc B NYSE 99.70 99.67 +1.69 130500 65.80%   Q   C   O   HUN Huntsman Corp. NYSE 19.51 19.49 +0.50 4044000 61.15%   Q   C   O   HURN Huron Consulting Gro NASD 44.00 43.81 +0.74 154200 69.79%   Q   C   O   HUSE Huntington US Equity AMEX 30.96 30.96 +0.23 3400 77.64%   Q   C   O   HXL Hexcel Corp. NYSE 33.84 33.81 +0.51 722700 77.08%   Q   C   O   HY Hyster-Yale Material NYSE 60.18 59.61 +0.49 36700 65.33%   Q   C   O   IAI DJ US Broker-Dealers AMEX 30.16 30.14 +0.48 41900 76.82%   Q   C   O   IAT DJ US Regional Banks AMEX 28.48 28.43 +0.37 95100 73.48%   Q   C   O   IBN Icici Bank Limited NYSE 48.44 48.39 +0.38 743300 66.14%   Q   C   O   ICE Intercontinentalexch NYSE 178.18 177.41 +3.39 719600 75.38%   Q   C   O   ICFI Icf International NASD 28.91 28.87 +1.27 114800 73.13%   Q   C   O   IDTI Integrated Device Te NASD 8.21 8.17 +0.07 1313000 69.86%   Q   C   O   IEO DJ US Oil & Gas Ex I AMEX 75.62 75.55 +1.80 165800 67.41%   Q   C   O   IESM Ishares Enhanced U.S AMEX 26.34 26.34 +0.06 100 87.31%   Q   C   O   IEX Idex Corp. NYSE 56.46 56.44 +0.62 227800 70.19%   Q   C   O   IFEU FTSE Epra/Nareit Dev NASD 34.12 33.88 +0.15 4100 71.28%   Q   C   O   IFF Internationa Flavors NYSE 82.47 82.42 +1.23 200900 72.17%   Q   C   O   IFNA FTSE Epra/Nareit Nor NASD 56.59 56.58 +1.18 500 78.76%   Q   C   O   IFT Imperial Holdings NYSE 6.66 6.65 +0.20 67000 89.88%   Q   C   O   IGD ING Global Equity Di NYSE 9.65 9.65 +0.12 460400 72.14%   Q   C   O   IGM S&P Technology North AMEX 77.06 77.06 +0.94 16500 74.54%   Q   C   O   IGR ING Clarion Global R NYSE 10.25 10.25 +0.08 260400 68.13%   Q   C   O   IGT International Game T NYSE 18.31 18.24 +0.75 4529900 65.41%   Q   C   O   IGV S&P Tech-Software No AMEX 71.67 71.67 +0.50 36000 69.05%   Q   C   O   IHC Independence Holding NYSE 11.42 11.36 +0.25 12700 68.61%   Q   C   O   IHF DJ US Healthcare Pro AMEX 82.33 82.22 +0.55 15200 70.66%   Q   C   O   IIIN Insteel Industries NASD 18.79 18.53 +0.50 69000 72.25%   Q   C   O   IJH S&P Midcap 400 Index AMEX 121.12 121.04 +1.10 481800 70.12%   Q   C   O   IJJ S&P Midcap 400 Value AMEX 104.93 104.90 +0.93 68400 68.41%   Q   C   O   IJK S&P Midcap 400 Growt AMEX 136.29 136.19 +1.38 55300 70.66%   Q   C   O   IJR S&P Smallcap 600 Ind AMEX 92.09 92.05 +1.10 561100 70.61%   Q   C   O   IJS S&P Smallcap 600 Val AMEX 95.22 95.21 +1.13 131700 70.10%   Q   C   O   IJT S&P Smallcap 600 Gro AMEX 99.12 99.09 +1.17 111900 70.75%   Q   C   O   IMOS Chipmos Technologies NASD 18.27 18.25 +1.27 1186200 82.36%   Q   C   O   INB Cohen & Steers Globa NYSE 11.92 11.89 +0.08 65600 71.82%   Q   C   O   INDB Independent Bank NASD 33.13 33.07 +0.24 55100 68.37%   Q   C   O   INFN Infinera Corp. NASD 10.19 10.08 +0.46 2839100 82.82%   Q   C   O   IOO S&P Global 100 Index AMEX 72.18 72.16 +0.50 27700 67.75%   Q   C   O   IPCM Ipc The Hospitalist NASD 50.48 49.67 +0.67 73900 70.14%   Q   C   O   IPD SPDR S&P Cons Disc S AMEX 35.49 35.49 +0.37 600 77.53%   Q   C   O   IPN SPDR S&P Industrial AMEX 29.14 29.14 +0.16 4400 67.04%   Q   C   O   IR Ingersoll-Rand Plc [ NYSE 58.28 58.04 +1.19 2200300 66.44%   Q   C   O   IRG Ignite Restaurant Gr NASD 20.16 19.42 +0.28 41900 79.01%   Q   C   O   ISCA International Speedw NASD 34.66 34.52 +0.37 83100 64.14%   Q   C   O   ITA DJ US Aerospace & De AMEX 80.74 80.74 +1.36 4900 76.03%   Q   C   O   ITF S&P/Topix 150 Index AMEX 52.49 52.40 +0.78 13900 69.14%   Q   C   O   ITOT S&P 1500 Index Ishar AMEX 76.22 76.21 +0.74 83600 73.02%   Q   C   O   ITT Itt Industries NYSE 30.83 30.75 +0.71 407600 73.62%   Q   C   O   ITW Illinois Tool Works NYSE 70.85 70.78 +0.87 3013600 77.85%   Q   C   O   IVE S&P 500 Value Index AMEX 78.52 78.50 +0.91 299900 72.83%   Q   C   O   IVOG S&P Midcap 400 Growt AMEX 83.46 83.46 +0.85 11200 72.76%   Q   C   O   IVOO S&P Midcap 400 Index AMEX 81.27 81.27 +0.87 19100 69.61%   Q   C   O   IVOV S&P Midcap 400 Value AMEX 78.62 78.62 +0.62 1000 71.10%   Q   C   O   IVV S&P 500 Index Ishare AMEX 167.88 167.80 +1.63 5526700 73.43%   Q   C   O   IVW S&P 500 Growth Index AMEX 88.06 88.05 +0.75 500800 73.60%   Q   C   O   IWB Russell 1000 Index I AMEX 92.88 92.87 +0.95 557100 73.03%   Q   C   O   IWC Russell Microcap Ind AMEX 61.53 61.42 +0.49 42700 70.49%   Q   C   O   IWD Russell 1000 Value I AMEX 86.19 86.16 +0.92 840000 72.64%   Q   C   O   IWF Russell 1000 Growth AMEX 76.14 76.13 +0.68 1654200 72.76%   Q   C   O   IWL Russell Top 200 Inde AMEX 37.72 37.72 +0.22 800 72.78%   Q   C   O   IWM Russell 2000 ETF AMEX 99.07 99.05 +1.10 35679301 70.07%   Q   C   O   IWN Russell 2000 Value I AMEX 87.76 87.68 +0.87 963100 67.45%   Q   C   O   IWO Russell 2000 Growth AMEX 113.49 113.45 +1.34 886300 72.64%   Q   C   O   IWP Russell Midcap Growt AMEX 74.69 74.69 +0.77 109800 71.99%   Q   C   O   IWR Russell Midcap Index AMEX 135.30 135.29 +1.44 149700 71.11%   Q   C   O   IWS Russell Midcap Value AMEX 60.43 60.42 +0.73 651500 70.10%   Q   C   O   IWV Russell 3000 Index I AMEX 99.28 99.28 +0.99 177300 73.22%   Q   C   O   IWW Russell 3000 Value I AMEX 112.67 112.67 +1.27 3400 71.94%   Q   C   O   IWX Russell Top 200 Valu AMEX 36.69 36.68 +0.37 7000 73.48%   Q   C   O   IWY Russell Top 200 Grow AMEX 40.00 40.00 +0.34 8600 73.16%   Q   C   O   IWZ Russell 3000 Growth AMEX 62.18 62.14 +0.48 3400 73.70%   Q   C   O   IX Orix Corp Ads NYSE 80.81 80.38 +7.33 27500 65.61%   Q   C   O   IXG S&P Global Financial AMEX 52.81 52.77 +0.67 37400 68.87%   Q   C   O   IXN S&P Global Technolog AMEX 74.20 74.19 +0.76 238200 74.52%   Q   C   O   IYE DJ US Energy Ishares AMEX 46.78 46.78 +0.78 451200 67.07%   Q   C   O   IYF DJ US Financial Sect AMEX 73.83 73.82 +0.91 187900 73.44%   Q   C   O   IYG DJ US Financial Serv AMEX 72.25 72.22 +1.18 47300 75.49%   Q   C   O   IYJ DJ US Industrial Ish AMEX 86.10 86.10 +1.20 53700 72.05%   Q   C   O   IYR DJ US Real Estate Is AMEX 75.24 75.23 +0.47 11377700 72.10%   Q   C   O   IYT DJ Transportation Av AMEX 116.98 116.92 +1.39 365100 67.78%   Q   C   O   IYY DJ US Index Ishares AMEX 84.13 84.13 +0.87 17900 73.69%   Q   C   O   IYZ DJ US Telecom Ishare AMEX 27.49 27.48 +0.23 491200 69.02%   Q   C   O   JBT John Bean Technologi NYSE 21.71 21.70 +0.25 86500 63.82%   Q   C   O   JCE Nuveen Core Equity A NYSE 16.14 16.14 +0.14 40600 76.93%   Q   C   O   JCI Johnson Controls NYSE 37.66 37.54 +0.91 4899800 71.88%   Q   C   O   JHS John Hancock Income NYSE 17.97 17.68 +0.04 69300 74.88%   Q   C   O   JKD Mstar Large Core Ind AMEX 99.20 99.14 +0.89 13800 76.42%   Q   C   O   JKE Mstar Large Growth I AMEX 86.70 86.70 +0.73 15100 72.21%   Q   C   O   JKF Mstar Large Value In AMEX 75.08 75.08 +0.71 10100 74.41%   Q   C   O   JKG Mstar Mid Core Index AMEX 117.83 117.70 +1.18 10500 71.64%   Q   C   O   JKH Mstar Mid Growth Ind AMEX 125.59 125.57 +0.56 25500 75.36%   Q   C   O   JKI Mstar Mid Value Inde AMEX 100.94 100.94 +1.20 1600 75.21%   Q   C   O   JKJ Mstar Small Core Ind AMEX 113.94 113.94 +1.34 2800 72.80%   Q   C   O   JKK Mstar Small Growth I AMEX 109.37 109.37 +0.76 100 74.78%   Q   C   O   JKL Mstar Small Value In AMEX 107.11 107.07 +1.20 5500 65.81%   Q   C   O   JLA Nuveen Equity Premiu NYSE 13.07 13.04 +0.03 102400 71.75%   Q   C   O   JMF Nuveen Energy MLP To NYSE 21.30 21.25 +0.34 156000 67.80%   Q   C   O   JNJ Johnson & Johnson NYSE 88.20 88.09 +0.64 11439399 70.31%   Q   C   O   JOUT Johnson Outdoors Inc NASD 24.51 24.48 +0.03 13700 60.54%   Q   C   O   JPG Nuveen Equity Premiu NYSE 14.19 14.19 +0.09 41900 76.93%   Q   C   O   JPM J P Morgan Chase & C NYSE 52.33 52.30 +1.33 26095602 70.52%   Q   C   O   JSN Nuveen Equity Premiu NYSE 13.08 13.08 +0.08 130700 70.17%   Q   C   O   JTA Nuveen Tax-Advantage NYSE 12.77 12.71 +0.03 50700 74.89%   Q   C   O   JTD Nuveen Tax-Advantage NYSE 16.17 16.14 +0.10 58700 79.15%   Q   C   O   KAI Kadant Inc NYSE 30.18 30.15 +0.49 44700 70.98%   Q   C   O   KAP Kcap Financial Inc. NYSE 27.00 26.25 -0.25 2900 48.62%   Q   C   O   KAR Kar Auction Services NYSE 24.22 24.15 +0.19 448900 71.36%   Q   C   O   KBE SPDR S&P Bank ETF AMEX 28.36 28.32 +0.39 2422800 73.40%   Q   C   O   KBWB KBW Bank Powershares AMEX 31.51 31.47 +0.50 50300 75.34%   Q   C   O   KBWC KBW Capital Markets AMEX 42.19 42.17 +0.58 1800 78.03%   Q   C   O   KBWP KBW Prop & Casuality AMEX 36.69 35.89 -0.26 4200 56.43%   Q   C   O   KBWY KBW Prem Yield Equit AMEX 35.76 35.70 +0.17 62000 74.52%   Q   C   O   KCE SPDR S&P Capital Mar AMEX 42.35 42.29 +0.42 122200 75.04%   Q   C   O   KEX Kirby Corp. NYSE 81.97 81.89 +1.58 180000 71.44%   Q   C   O   KEY Keycorp NYSE 10.85 10.80 +0.23 9686600 74.89%   Q   C   O   KIM-J Kimco Realty Corpora NYSE 26.13 26.11 +0.12 9300 67.54%   Q   C   O   KLD USA ESG Select Index AMEX 70.38 70.35 +0.52 5400 74.04%   Q   C   O   KMG Kmg Chemicals NYSE 21.45 21.30 +0.14 9800 78.71%   Q   C   O   KMI Kinder Morgan NYSE 40.48 40.48 +0.56 3219600 66.76%   Q   C   O   KMI.W Kinder Morgan Inc. W NYSE 6.01 6.01 +0.14 653100 70.88%   Q   C   O   KNOW All Cap Insider Sent AMEX 52.42 52.24 +0.35 2200 68.08%   Q   C   O   KRE SPDR S&P Regional Ba AMEX 33.00 32.96 +0.43 1176800 70.51%   Q   C   O   KRFT Kraft Foods Group In NASD 56.13 56.11 +0.59 2761900 70.95%   Q   C   O   KRU Ultra KBW Regional B AMEX 58.98 58.98 +0.88 100 67.83%   Q   C   O   KUB Kubota Corp. NYSE 87.12 86.78 +4.31 150100 72.08%   Q   C   O   KW Kennedy-Wilson Holdi NYSE 17.71 17.66 +0.17 235100 72.50%   Q   C   O   KWR Quaker Chemical Corp NYSE 66.00 65.72 +1.96 58700 67.30%   Q   C   O   L Loews Corp. NYSE 46.50 46.44 +0.40 729500 68.90%   Q   C   O   LBY Libbey AMEX 21.78 21.66 +0.41 71900 72.48%   Q   C   O   LCC US Airways Group Inc NYSE 19.70 19.01 -0.11 7540100 75.63%   Q   C   O   LCI Lannett Co Inc AMEX 12.50 12.29 +0.16 195900 66.88%   Q   C   O   LEA Lear Corp. NYSE 61.30 61.03 +1.43 1284000 70.44%   Q   C   O   LEG Leggett & Platt Inc. NYSE 34.25 34.19 +0.46 2040700 61.11%   Q   C   O   LFUS Littelfuse NASD 75.30 75.29 +2.11 140700 76.82%   Q   C   O   LGP Lehigh Gas Partners NYSE 25.48 25.21 +0.31 118000 72.02%   Q   C   O   LH Laboratory Corporati NYSE 99.11 98.97 +1.29 1668700 77.67%   Q   C   O   LIWA Lihua International NASD 6.00 5.96 +0.49 402600 79.41%   Q   C   O   LKQ Lkq Corp. NASD 25.72 25.68 +0.43 1248900 75.30%   Q   C   O   LLL L-3 Communications H NYSE 85.76 85.55 +0.78 661000 68.10%   Q   C   O   LM Legg Mason NYSE 36.15 36.13 +0.85 1466800 81.01%   Q   C   O   LMCB Liberty Media Corpor NASD 125.87 125.87 +4.61 100 71.47%   Q   C   O   LMT Lockheed Martin Corp NYSE 106.41 106.41 +2.41 2613000 80.90%   Q   C   O   LOPE Grand Canyon Educati NASD 32.60 32.25 +0.78 530800 81.77%   Q   C   O   LOV Spark Networks Plc AMEX 9.27 8.92 -0.08 236500 74.46%   Q   C   O   LPLA Lpl Investment Holdi NASD 39.03 38.90 +0.84 321800 82.35%   Q   C   O   LSE Caplease Funding Inc NYSE 7.73 7.57 +0.22 858900 79.67%   Q   C   O   LTL Ultra Telecommunicat AMEX 75.82 75.82 +0.24 100 76.06%   Q   C   O   LWAY Lifeway Foods NASD 17.97 17.46 +0.77 168700 83.75%   Q   C   O   LXP Lexington Realty Tru NYSE 13.58 13.58 +0.20 1324700 77.19%   Q   C   O   LYB Lyondellbasell Indus NYSE 67.32 67.32 +1.21 5283700 68.14%   Q   C   O   LYG Lloyds Banking Group NYSE 3.85 3.85 +0.13 2664700 80.80%   Q   C   O   MA Mastercard Inc. NYSE 585.00 584.78 +14.64 624400 72.76%   Q   C   O   MAA Mid-America Apartmen NYSE 74.19 73.92 +0.33 598900 78.30%   Q   C   O   MAN Manpower Inc NYSE 58.38 58.15 +0.77 432500 66.77%   Q   C   O   MAS Masco Corp. NYSE 22.81 22.74 +0.53 3220800 67.16%   Q   C   O   MATH Meidell Tactical Adv AMEX 29.47 29.47 +0.17 500 72.88%   Q   C   O   MATL Basic Materials Bull AMEX 38.39 38.39 +1.45 1500 68.17%   Q   C   O   MBL Bank Of America Corp AMEX 18.00 18.00 +0.07 600 76.05%   Q   C   O   MCBK Madison County Finan NASD 16.89 16.89 +0.33 10000 65.43%   Q   C   O   MCEP Mid-Con Energy Partn NASD 25.35 25.34 +0.19 99700 64.23%   Q   C   O   MCHX Marchex NASD 5.99 5.96 +0.25 128400 83.26%   Q   C   O   MCI Massmutual Corporate NYSE 17.60 17.40 +0.24 34000 75.92%   Q   C   O   MCRI Monarch Casino & Res NASD 15.61 15.35 +0.15 85400 80.21%   Q   C   O   MCY Mercury General Corp NYSE 46.23 45.82 +0.02 173200 75.70%   Q   C   O   MD Mednax Inc NYSE 93.23 92.99 +0.29 145500 73.20%   Q   C   O   MDIV First Trust Exchange NASD 22.58 22.51 +0.11 347900 65.12%   Q   C   O   MDSO Medidata Solutions NASD 75.22 71.98 -2.72 297800 72.32%   Q   C   O   MDU Mdu Res Group Inc NYSE 27.12 27.09 +0.21 501600 71.84%   Q   C   O   MDXG Mimedx Group Inc NASD 7.50 7.26 +0.13 1595300 73.55%   Q   C   O   MDY SPDR S&P Midcap 400 AMEX 220.76 220.72 +2.35 2052800 69.33%   Q   C   O   MDYG SPDR DJ Midcap Growt AMEX 101.40 101.16 +1.05 2700 71.36%   Q   C   O   MDYV SPDR DJ Midcap Value AMEX 71.56 71.56 +0.56 800 71.77%   Q   C   O   MELI Mercadolibre NASD 126.22 125.22 +5.22 833700 76.04%   Q   C   O   MER-M Ml Cap TR II 6.45% P NYSE 25.49 25.44 +0.02 28500 61.76%   Q   C   O   MES Gulf States Index ET AMEX 24.34 24.25 -0.05 1400 66.26%   Q   C   O   MET Metlife NYSE 43.43 43.28 +0.71 6839200 71.57%   Q   C   O   METR Metro Bancorp Inc NASD 18.50 18.46 +0.03 21300 66.79%   Q   C   O   MFA-B Mfa Financial Inc NYSE 25.51 25.50 +0.13 45200 62.89%   Q   C   O   MGC Megacap 300 Index ET AMEX 57.03 57.03 +0.56 14600 73.67%   Q   C   O   MGI Moneygram Internatio NASD 20.16 20.11 +0.59 186800 76.27%   Q   C   O   MGK Megacap 300 Growth I AMEX 63.81 63.81 +0.59 53200 72.31%   Q   C   O   MGRC Mcgrath Rentcorp NASD 32.47 32.42 +0.98 67800 65.44%   Q   C   O   MGU Macquarie Global Inf NYSE 22.44 22.44 +0.15 115500 72.38%   Q   C   O   MGV Megacap 300 Value In AMEX 50.59 50.59 +0.49 36900 74.21%   Q   C   O   MHGC Morgans Hotel Group NASD 7.48 6.97 +0.81 1463600 80.79%   Q   C   O   MHW Bank Of America Corp AMEX 12.98 12.98 +0.06 7100 70.52%   Q   C   O   MIDU Direxion Daily Mid C AMEX 62.60 62.53 +1.88 78400 70.01%   Q   C   O   MKC.V Mccormick & Company NYSE 74.60 74.60 +0.10 200 73.49%   Q   C   O   MLM Martin Marietta Mate NYSE 111.53 110.91 +0.99 489000 70.53%   Q   C   O   MMC Marsh & Mclennan Com NYSE 41.09 41.09 +0.30 2953200 78.94%   Q   C   O   MMM 3M Company NYSE 111.78 111.39 +0.32 4060600 69.41%   Q   C   O   MNKD Mannkind Corp. NASD 5.45 5.19 +0.03 10209000 80.25%   Q   C   O   MNRK Monarch Financial Ho NASD 11.93 11.85 +0.16 32000 74.35%   Q   C   O   MOAT Mstar Wide Moat ETF AMEX 25.25 25.24 +0.31 66200 75.44%   Q   C   O   MOD Modine Manufacturing NYSE 9.99 9.82 +0.01 250400 69.62%   Q   C   O   MOH Molina Healthcare In NYSE 38.30 38.04 -0.14 560300 80.40%   Q   C   O   MOLX Molex Inc. NASD 30.45 30.43 +0.48 578400 70.20%   Q   C   O   MOLXA Molex Inc. NASD 25.35 25.33 +0.36 77000 70.04%   Q   C   O   MPW Medical Properties T NYSE 17.49 17.46 +0.20 928400 68.38%   Q   C   O   MR Mindray Medical Inte NYSE 41.86 41.67 +1.58 1232600 67.45%   Q   C   O   MRC Mrc Global Inc. NYSE 33.56 33.31 +0.78 917900 67.51%   Q   C   O   MRO Marathon Oil Corp. NYSE 36.24 36.15 +1.00 5203800 69.30%   Q   C   O   MS Morgan Stanley NYSE 25.24 25.19 +0.61 14508800 71.25%   Q   C   O   MS-A Morgan Stanley Prfd NYSE 23.55 23.46 -0.04 106900 63.74%   Q   C   O   MSCA Main Street Capital NYSE 25.65 25.42 -0.13 4400 54.23%   Q   C   O   MSFT Microsoft Corp. NASD 34.87 34.87 +0.79 60674203 76.66%   Q   C   O   MTB M&T Bank Corp. NYSE 106.08 105.94 +1.25 531100 68.96%   Q   C   O   MTK SPDR Morgan Stanley AMEX 77.12 77.12 +0.75 2600 74.46%   Q   C   O   MTN Vail Resorts NYSE 66.80 66.42 +2.19 242800 73.60%   Q   C   O   MTRX Matrix Service Compa NASD 17.33 17.32 +0.52 98800 73.18%   Q   C   O   MTZ Mastec NYSE 33.09 33.04 +0.89 626900 71.15%   Q   C   O   MU Micron Technology NASD 11.42 11.31 +0.25 30546100 75.38%   Q   C   O   MVCB Mvc Capital Inc. NYSE 25.74 25.74 +0.10 6900 66.20%   Q   C   O   MVV Ultra Midcap 400 Pro AMEX 103.83 103.83 +2.02 46400 69.74%   Q   C   O   MWA Mueller Water Produc NYSE 7.70 7.65 +0.01 1075800 78.93%   Q   C   O   MWE Markwest Energy Part NYSE 67.69 67.40 +1.29 476000 67.44%   Q   C   O   MYL Mylan Inc. NASD 31.47 31.40 +0.70 5720200 71.94%   Q   C   O   NAV Navistar Internation NYSE 38.81 38.25 +2.03 2594500 69.30%   Q   C   O   NAVR Navarre Corp. NASD 2.70 2.69 +0.03 175200 72.85%   Q   C   O   NBL Noble Energy Inc. NYSE 121.36 121.30 +3.48 1562200 66.96%   Q   C   O   NCR Ncr Corp. NYSE 31.53 31.48 +0.61 1472600 79.27%   Q   C   O   NCV Agic Convertible & NYSE 9.84 9.82 unch 235200 69.64%   Q   C   O   NCZ Agic Convertible & I NYSE 9.04 9.03 +0.03 238100 70.13%   Q   C   O   NE Noble Corp. NYSE 41.49 40.66 +0.76 6578200 67.20%   Q   C   O   NEN New England Realty A AMEX 41.57 41.25 -0.25 1700 65.32%   Q   C   O   NEOG Neogen Corp. NASD 55.42 55.35 +1.35 77400 71.15%   Q   C   O   NEWT Newtek Business Serv NASD 2.21 2.20 +0.15 134800 64.74%   Q   C   O   NFG National Fuel Gas Co NYSE 63.93 63.93 +1.19 370500 69.23%   Q   C   O   NFO Insider Sentiment Gu AMEX 41.57 41.57 +0.54 7800 70.92%   Q   C   O   NGE Global X Nigeria Ind AMEX 15.96 15.93 +0.08 6400 61.41%   Q   C   O   NGS Natural Gas Services NYSE 23.66 23.24 +0.16 40400 66.62%   Q   C   O   NGZ Agic Global Equity & NYSE 15.16 15.14 +0.09 34700 65.93%   Q   C   O   NHC-A National Hlthcare Sr AMEX 16.10 15.70 +0.06 2000 53.88%   Q   C   O   NHF Nexpoint Credit Stra NYSE 8.31 8.26 +0.07 238700 77.36%   Q   C   O   NIE Agic Equity & Conver NYSE 19.38 19.30 +0.06 106500 84.63%   Q   C   O   NKY Maxis Nikkei 225 Ind AMEX 17.97 17.87 +0.27 1224800 74.05%   Q   C   O   NLY-D Annaly Capital Manag NYSE 26.20 26.20 +0.05 24600 77.29%   Q   C   O   NNI Nelnet NYSE 37.34 37.13 +0.84 110000 67.33%   Q   C   O   NNN National Retail Prop NYSE 41.97 41.89 +0.18 609500 85.35%   Q   C   O   NOAH Noah Holdings Ltd NYSE 12.00 11.59 +0.14 194600 82.13%   Q   C   O   NOC Northrop Grumman Cor NYSE 83.28 82.19 +3.17 5861600 83.61%   Q   C   O   NRO Neuberger Berman Rea AMEX 5.60 5.60 +0.05 211500 77.89%   Q   C   O   NTG Tortoise MLP Fund NYSE 30.07 29.80 +0.17 173400 73.87%   Q   C   O   NTRS Northern Trust Corp. NASD 58.37 58.27 +1.09 1291200 77.37%   Q   C   O   NTSC National Technical S NASD 11.34 11.34 +0.36 13200 82.99%   Q   C   O   NUCL S&P Global Nuclear E NASD 36.18 36.18 +0.48 5500 73.02%   Q   C   O   NUTR Nutraceutical Intern NASD 19.68 19.33 +0.03 26400 67.35%   Q   C   O   NVDQ Novadaq Technologies NASD 14.64 14.42 +0.47 404400 74.36%   Q   C   O   NWBOW Northwest Biotherape NASD 3.00 2.25 -0.30 3100 57.19%   Q   C   O   NY NYSE 100 Index Ishar AMEX 78.43 78.43 +0.65 400 73.91%   Q   C   O   NYC NYSE Composite Index AMEX 87.62 87.57 +0.68 5400 70.56%   Q   C   O   NYX NYSE Euronext NYSE 41.43 41.34 +0.66 1187700 74.14%   Q   C   O   O Realty Income Corp. NYSE 55.09 55.09 +1.08 3746600 84.59%   Q   C   O   OCR Omnicare NYSE 46.28 46.23 +0.54 792400 76.40%   Q   C   O   OCR-B Omnicare Cap TR II NYSE 57.33 57.33 +0.72 2000 76.14%   Q   C   O   ODFL Old Dominion Freight NASD 41.23 41.23 +0.74 379100 65.96%   Q   C   O   OEF S&P 100 Index Ishare AMEX 75.09 75.04 +0.66 567700 74.20%   Q   C   O   OFG Oriental Financial G NYSE 17.77 17.69 +0.31 358100 72.08%   Q   C   O   OHI Omega Healthcare Inv NYSE 37.00 36.91 +0.31 930500 77.11%   Q   C   O   OII Oceaneering Internat NYSE 76.59 75.74 +1.73 1110400 76.53%   Q   C   O   OIS Oil States Internati NYSE 102.08 101.89 +1.03 677300 76.76%   Q   C   O   OKSB Southwest Bancorp NASD 13.81 13.65 +0.14 35800 60.79%   Q   C   O   OMG Om Group NYSE 29.72 29.55 +0.39 228300 72.90%   Q   C   O   OMI Owens & Minor NYSE 34.30 34.16 +0.18 261700 67.02%   Q   C   O   ONEF Russell Equity ETF AMEX 32.79 32.63 -0.09 800 65.12%   Q   C   O   ONEQ Nasdaq Composite Tra NASD 137.97 137.89 +1.26 6000 75.78%   Q   C   O   OPAY Tier Technologies NASD 6.75 6.54 +0.06 4700 73.42%   Q   C   O   ORMP Oramed Pharmaceuticl NASD 10.68 8.60 +0.11 382300 51.32%   Q   C   O   ORRF Orrstown Financial S NASD 16.20 15.88 +0.02 3300 64.41%   Q   C   O   OSBC Old Second Bancorp NASD 5.83 5.69 +0.31 120300 80.11%   Q   C   O   OSBCP Old Second Bancorp NASD 10.80 10.78 +0.43 11200 68.32%   Q   C   O   OXLC Oxford Lane Capital NASD 17.35 17.32 +0.41 41100 71.30%   Q   C   O   PB Prosperity Bancshare NYSE 49.47 49.34 +0.62 612800 71.24%   Q   C   O   PBCT People's United Fina NASD 14.08 13.91 +0.11 8140800 68.97%   Q   C   O   PBD Global Clean Energy AMEX 10.16 10.13 +0.18 9400 80.42%   Q   C   O   PBI-B Pitney Bowes Inc .6. NYSE 26.55 26.44 -0.01 84100 64.54%   Q   C   O   PBW Wilderhill Clean Ene AMEX 5.41 5.41 +0.15 489100 80.42%   Q   C   O   PBYI Puma Biotechnology NYSE 39.34 37.36 +2.58 297900 70.65%   Q   C   O   PCAR Paccar Inc. NASD 54.69 54.54 +1.77 2906800 69.95%   Q   C   O   PCH Potlatch Corp. NASD 51.13 51.04 +0.54 181200 75.52%   Q   C   O   PCL Plum Creek Timber Co NYSE 54.07 54.04 +0.87 1085400 67.59%   Q   C   O   PCLN Priceline.Com Inc. NASD 814.58 813.66 +13.58 784200 78.05%   Q   C   O   PCO Pendrell Corp NASD 2.48 2.39 +0.08 858500 85.62%   Q   C   O   PCP Precision Castparts NYSE 213.06 213.00 +3.47 912700 73.21%   Q   C   O   PEZ Dynamic Consumer Dis AMEX 36.06 36.06 +0.43 22600 72.91%   Q   C   O   PFBX Peoples Financial Co NASD 13.00 13.00 +0.07 900 59.19%   Q   C   O   PFM Dividend Achievers P AMEX 18.93 18.93 +0.12 66100 68.70%   Q   C   O   PFSI Pennymac Financial S NYSE 20.26 20.00 -0.03 363200 0.00%   Q   C   O   PGTI Pgt NASD 9.25 9.04 +0.05 240900 72.56%   Q   C   O   PH Parker-Hannifin Corp NYSE 100.01 100.01 +2.42 1857900 75.26%   Q   C   O   PHDG Powershares S&P 500 AMEX 27.57 27.57 +0.30 41100 74.55%   Q   C   O   PHIIK Phi NASD 35.49 35.19 +0.14 22900 65.15%   Q   C   O   PHO Water Resources Powe AMEX 23.30 23.28 +0.19 74300 65.99%   Q   C   O   PIO Global Water Powersh AMEX 20.18 20.17 +0.16 15300 69.96%   Q   C   O   PIQ Dynamic Magniquant P AMEX 33.16 33.16 +0.10 800 73.58%   Q   C   O   PKB Dynamic Building & C AMEX 20.96 20.96 +0.33 42500 67.02%   Q   C   O   PKW Buyback Achievers Po AMEX 36.59 36.59 +0.36 280500 73.13%   Q   C   O   PKY-D Parkway Prop 8 Srs D NYSE 26.63 26.63 +0.70 500 87.66%   Q   C   O   PLD Prologis Inc NYSE 44.05 43.87 unch 3489600 71.54%   Q   C   O   PLL Pall Corp. NYSE 71.53 71.37 +1.32 664900 68.83%   Q   C   O   PLUS Eplus Inc. NASD 49.90 49.25 +0.97 25600 67.01%   Q   C   O   PMR Dynamic Retail Power AMEX 30.81 30.81 +0.41 3800 71.71%   Q   C   O   PNC Pnc Bank NYSE 71.68 71.51 +1.05 2119800 71.68%   Q   C   O   PNC.W The Pnc Financial Se NYSE 14.05 14.05 +0.35 60500 72.48%   Q   C   O   PNR Pentair NYSE 58.21 57.82 +0.29 1439300 70.39%   Q   C   O   PNRA Panera Bread Company NASD 186.85 186.60 +1.82 225000 67.82%   Q   C   O   PPA Aerospace & Defense AMEX 24.81 24.81 +0.53 12000 75.64%   Q   C   O   PPC Pilgrim's Pride Corp NASD 12.09 11.98 +0.19 792900 81.20%   Q   C   O   PPG Ppg Industries NYSE 158.89 158.84 +3.29 573300 72.06%   Q   C   O   PRA Pro-Assurance Corp. NYSE 51.58 51.19 -0.13 184200 70.71%   Q   C   O   PRF FTSE Rafi US 1000 Po AMEX 74.76 74.72 +0.79 34000 72.02%   Q   C   O   PRFZ FTSE Rafi US 1500 Sm NASD 82.61 82.61 +0.82 21100 72.15%   Q   C   O   PRO Pros Holdings NYSE 29.11 28.70 +0.55 163700 61.03%   Q   C   O   PRTA Prothena Corporation NASD 10.15 9.86 +0.53 688500 80.55%   Q   C   O   PRU Prudential Financial NYSE 68.60 68.38 +1.18 3039000 74.57%   Q   C   O   PSCC S&P Smallcap Cnsmr S NASD 41.70 41.70 +0.20 2500 76.47%   Q   C   O   PSCF S&P Smallcap Financi NASD 36.86 36.78 +0.32 4500 72.94%   Q   C   O   PSCH S&P Smallcap Health NASD 42.07 42.05 +0.34 4700 75.16%   Q   C   O   PSCI S&P Smallcap Industr NASD 37.02 37.02 +0.44 4500 67.84%   Q   C   O   PSCM S&P Smallcap Materia NASD 39.24 36.30 +0.30 300 63.85%   Q   C   O   PSE Pioneer Southwest En NYSE 33.33 33.09 +0.66 291000 80.78%   Q   C   O   PSJ Dynamic Software Pow AMEX 30.76 30.76 +0.24 5600 65.13%   Q   C   O   PSR Active U.S. Real Est AMEX 67.17 67.07 +0.29 5300 79.67%   Q   C   O   PTF Dynamic Technology P AMEX 30.28 30.28 +0.33 22200 67.73%   Q   C   O   PWC Dynamic Market Power AMEX 58.61 58.61 +0.74 6800 68.17%   Q   C   O   PWO Dynamic OTC Powersha AMEX 58.81 58.81 +0.49 1000 78.08%   Q   C   O   PWR Quanta Services NYSE 30.22 30.20 +0.46 2076600 66.30%   Q   C   O   PWV Dynamic Largecap Val AMEX 26.15 26.14 +0.26 93300 73.10%   Q   C   O   PXD Pioneer Natural Reso NYSE 142.59 142.25 +3.67 1462600 73.24%   Q   C   O   PXE Dynamic Energy Explo AMEX 32.35 32.26 +0.82 32600 64.38%   Q   C   O   PXF FTSE Rafi Dev Mkts E AMEX 40.13 40.08 +0.30 24300 67.75%   Q   C   O   PXI Dynamic Energy Power AMEX 50.93 50.91 +1.07 37900 66.16%   Q   C   O   PXLC Fundamental Pure Lar AMEX 32.40 32.40 +0.23 2900 81.57%   Q   C   O   PXLG Fundamental Pure Lar AMEX 26.14 26.14 +0.22 1200 76.32%   Q   C   O   PXLV Fundamental Pure Lar AMEX 26.20 26.20 +0.22 3000 75.80%   Q   C   O   PXMC Fundamental Pure Mid AMEX 31.90 31.81 +0.06 1400 77.18%   Q   C   O   PXMG Fundamental Pure Mid AMEX 27.19 27.19 +0.14 3500 71.94%   Q   C   O   PXMV Fundamental Pure Mid AMEX 22.04 22.04 +0.19 1700 74.29%   Q   C   O   PXSG Fundamental Pure Sma AMEX 20.74 20.74 +0.17 400 71.15%   Q   C   O   PXSV Fundamental Pure Sma AMEX 20.81 20.81 +0.26 6600 70.88%   Q   C   O   PYZ Dynamic Basic Materi AMEX 45.09 45.08 +0.37 24700 65.66%   Q   C   O   PZD Cleantech Powershare AMEX 26.39 26.39 +0.08 3500 68.11%   Q   C   O   PZI Zacks Micro Cap Powe AMEX 14.18 14.18 +0.15 24200 69.12%   Q   C   O   QABA Nasdaq Aba Community NASD 29.34 29.11 +0.21 38500 68.86%   Q   C   O   QDEF Flexshares Quality D AMEX 30.06 30.06 +0.19 27400 76.34%   Q   C   O   QDF Flexshares Quality D AMEX 30.41 30.40 +0.29 52200 80.83%   Q   C   O   QIHU Qihoo 360 Technology NYSE 41.38 41.05 +0.25 3075000 78.21%   Q   C   O   QLD Ultra QQQ Proshares AMEX 70.95 70.85 +1.27 2244000 76.80%   Q   C   O   QQEW Nasdaq-100 Equal Wei NASD 31.09 31.08 +0.24 81200 70.87%   Q   C   O   QQQ Powershares QQQ NASD 74.33 74.30 +0.71 31117100 76.17%   Q   C   O   QQQC G-X Nasdaq China Tec NASD 15.97 15.97 +0.16 100 71.51%   Q   C   O   QTEC Nasdaq-100 Tech Inde NASD 29.60 29.60 +0.25 27000 69.68%   Q   C   O   R Ryder System NYSE 62.52 62.52 +1.39 543600 61.13%   Q   C   O   RAD Rite Aid Corp. NYSE 2.80 2.79 +0.19 39819598 75.23%   Q   C   O   RAI Reynolds American In NYSE 49.74 49.71 +0.64 1691300 74.60%   Q   C   O   RCD S&P 500 Cons Discre AMEX 70.09 70.09 +0.63 4100 77.43%   Q   C   O   REG-G Regency Centers Corp NYSE 25.90 25.90 +0.10 1400 64.61%   Q   C   O   REGI Renewable Energy Gro NASD 13.25 13.25 +0.02 540400 82.97%   Q   C   O   REIS Reis Inc NASD 16.83 16.81 +0.31 18700 66.70%   Q   C   O   REZ FTSE Nareit Resid Pl AMEX 56.86 56.86 +0.44 23300 74.89%   Q   C   O   RFG S&P Midcap 400 Pure AMEX 107.12 107.03 +1.27 25100 70.41%   Q   C   O   RFV S&P Midcap 400 Pure AMEX 43.65 43.60 +0.27 4400 66.45%   Q   C   O   RGI S&P 500 Industrials AMEX 69.15 69.08 +0.33 1300 74.81%   Q   C   O   RH Restoration Hardware NYSE 54.42 54.15 +2.15 520300 85.52%   Q   C   O   RIF Rmr Real Estate Inco AMEX 23.57 23.49 +0.55 20500 81.81%   Q   C   O   RKH Bank And Brokerage E AMEX 51.19 51.19 +1.02 2500 69.21%   Q   C   O   RL Ralph Lauren Corp. NYSE 187.88 187.01 +2.21 413000 65.69%   Q   C   O   RMT Royce Micro-Cap Trus NYSE 11.15 11.15 +0.12 77900 75.00%   Q   C   O   RNET Rignet NASD 25.99 25.80 +0.92 56400 66.74%   Q   C   O   RNP Cohen & Steers REIT NYSE 19.74 19.71 +0.08 65900 67.58%   Q   C   O   RNST Renasant Corp. NASD 24.34 24.31 +0.30 39900 69.48%   Q   C   O   ROC Rockwood Holdings NYSE 68.15 68.02 +1.16 737500 64.34%   Q   C   O   ROIAK Radio One NASD 2.45 2.39 -0.03 172200 79.92%   Q   C   O   ROIQ Roi Acquisition Corp NASD 10.08 9.95 -0.05 81700 45.25%   Q   C   O   ROOF IQ US Real Estate Sm AMEX 27.60 27.54 +0.15 27900 65.28%   Q   C   O   RPG S&P 500 Pure Growth AMEX 60.81 60.79 +0.89 48900 74.26%   Q   C   O   RPV S&P 500 Pure Value G AMEX 41.65 41.56 +0.55 38800 72.48%   Q   C   O   RQI Cohen & Steers Quali NYSE 12.85 12.85 +0.07 179900 74.65%   Q   C   O   RRTS Roadrunner Transport NYSE 27.49 27.34 +0.45 142200 77.97%   Q   C   O   RSE Rouse Properties Inc NYSE 21.52 21.48 +0.69 272500 75.17%   Q   C   O   RSOL Real Goods Solar NASD 4.23 4.03 +2.28 8953101 84.75%   Q   C   O   RSP S&P 500 Index Equal AMEX 63.88 63.87 +0.73 553700 72.75%   Q   C   O   RTM S&P 500 Materials Eq AMEX 70.66 70.16 +0.26 8600 66.13%   Q   C   O   RTN Raytheon Company NYSE 66.98 66.89 +1.25 3181400 83.17%   Q   C   O   RUSHA Rush Enterprises NASD 27.59 27.09 +0.41 91400 71.66%   Q   C   O   RVLT Nexxus Lighting NASD 4.08 3.91 +0.16 2176300 68.47%   Q   C   O   RVT Royce Value Trust NYSE 15.76 15.76 +0.18 139300 77.41%   Q   C   O   RWC Relm Wireless Corp. AMEX 3.74 3.60 +0.16 221800 82.81%   Q   C   O   RWJ Revenueshares Smallc AMEX 43.99 43.98 +0.53 5000 69.79%   Q   C   O   RWK Revenueshares Midcap AMEX 39.25 39.18 +0.43 4000 68.78%   Q   C   O   RWL Revenueshares Largec AMEX 32.34 32.34 +0.35 5900 73.49%   Q   C   O   RWW Revenueshares Financ AMEX 39.75 39.75 +0.61 9900 74.20%   Q   C   O   RYE S&P 500 Energy Equal AMEX 74.61 74.58 +1.17 1400 65.98%   Q   C   O   RYF S&P 500 Financials E AMEX 36.22 36.18 +0.40 22700 74.70%   Q   C   O   RYJ Raymond James Sb-1 E AMEX 28.10 28.10 +0.23 10000 73.04%   Q   C   O   RYL Ryland Group NYSE 50.41 49.95 +1.03 1140100 69.40%   Q   C   O   RYT S&P 500 Technology E AMEX 66.04 66.04 +0.82 39100 75.28%   Q   C   O   RZG S&P Smallcap 600 Pur AMEX 64.67 64.59 +0.75 1100 70.97%   Q   C   O   RZV S&P Smallcap 600 Pur AMEX 50.87 50.84 +0.73 4800 71.85%   Q   C   O   SAA Ultra Smallcap 600 P AMEX 75.39 75.39 +1.76 1700 71.29%   Q   C   O   SAI Saic Inc NYSE 15.50 15.47 +0.15 2262400 76.66%   Q   C   O   SAIA Saia NASD 47.82 47.58 +1.84 164800 82.51%   Q   C   O   SAN-B Santander Finance Pr NYSE 22.85 22.42 -0.19 33900 63.41%   Q   C   O   SANM Sanmina-Sci Corp. NASD 14.25 14.09 +0.20 406600 74.73%   Q   C   O   SASR Sandy Spring Bancorp NASD 21.62 21.52 +0.19 44400 68.26%   Q   C   O   SCD Lmp Capital And Inco NYSE 17.12 17.11 +0.14 71300 75.84%   Q   C   O   SCHA Schwab US Smallcap E AMEX 45.03 44.99 +0.47 292400 70.66%   Q   C   O   SCHB Schwab US Broad Mark AMEX 40.44 40.43 +0.44 250800 72.32%   Q   C   O   SCHD Schwab US Dividend E AMEX 33.97 33.97 +0.30 338300 74.49%   Q   C   O   SCHG Schwab US Largecap G AMEX 39.83 39.83 +0.42 129400 74.38%   Q   C   O   SCHM Schwab US Midcap ETF AMEX 33.47 33.46 +0.37 102200 70.77%   Q   C   O   SCHV Schwab US Largecap V AMEX 37.75 37.74 +0.35 108300 71.98%   Q   C   O   SCHW The Charles Schwab C NYSE 19.37 19.34 +0.43 9694300 74.95%   Q   C   O   SCHX Schwab US Largecap E AMEX 39.84 39.83 +0.38 373900 73.87%   Q   C   O   SCI Service Corporation NYSE 17.28 17.27 +0.15 437300 65.47%   Q   C   O   SCTY Solarcity Corporatio NASD 46.50 45.00 +9.31 7857000 79.34%   Q   C   O   SDLP Seadrill Partners Ll NYSE 29.90 28.75 +0.17 189900 57.24%   Q   C   O   SDOG Alps Sector Dividend AMEX 32.05 32.02 +0.34 109700 70.33%   Q   C   O   SDY SPDR S&P Dividend AMEX 70.11 70.05 +0.64 1608300 71.53%   Q   C   O   SDYL Monthly Pay 2X S&P D AMEX 41.33 41.26 +0.82 6500 66.71%   Q   C   O   SE Spectra Energy Corp NYSE 31.83 31.68 +0.34 3003500 64.59%   Q   C   O   SEAS Seaworld Entertainme NYSE 39.03 38.88 +1.53 1053200 75.72%   Q   C   O   SEIC Sei Investments Comp NASD 30.58 30.53 +0.42 688800 69.37%   Q   C   O   SENEA Seneca Foods NASD 36.05 35.80 +0.46 14700 67.37%   Q   C   O   SFI-E Istar Finl Inc Pfd E NYSE 25.25 25.16 -0.02 3500 77.85%   Q   C   O   SFI-F Istar Finl Inc Pfd F NYSE 25.27 25.00 -0.26 7100 64.51%   Q   C   O   SFI-I Istar Fincl Inc Pfd NYSE 24.99 24.99 +0.02 8800 72.39%   Q   C   O   SHBI Shore Bancshares Inc NASD 7.73 7.61 +0.02 11800 66.55%   Q   C   O   SHO Sunstone Hotel Inves NYSE 13.08 13.04 +0.08 1231000 73.90%   Q   C   O   SIAL Sigma-Aldrich Corp. NASD 84.31 84.19 +1.34 1633000 79.02%   Q   C   O   SIG Signet Jewelers Limi NYSE 71.04 70.77 +1.20 1382400 66.44%   Q   C   O   SIR Select Income REIT C NYSE 28.60 28.20 -0.01 138000 54.98%   Q   C   O   SLG Sl Green Realty Corp NYSE 92.14 92.13 +1.01 351200 66.01%   Q   C   O   SLM Slm Corp. NASD 22.78 22.74 +0.36 3907800 75.36%   Q   C   O   SLMAP Slm 6.97 Cum Pfd A NASD 50.99 50.46 +0.01 2000 59.59%   Q   C   O   SLMBP Slm Corp Pfd B NASD 64.46 64.00 +0.25 3600 75.50%   Q   C   O   SLY SPDR DJ Smallcap ETF AMEX 88.57 88.51 +1.12 7300 70.72%   Q   C   O   SLYV SPDR DJ Smallcap Val AMEX 91.41 91.41 +1.31 3400 70.82%   Q   C   O   SMF Salient MLP And Ener NYSE 30.73 30.71 +0.13 57600 82.44%   Q   C   O   SMLP Summit Midstream Par NYSE 31.17 30.82 +1.68 238100 80.52%   Q   C   O   SMLV SPDR Russell 2000 Lo AMEX 64.86 64.86 +0.56 1900 69.15%   Q   C   O   SMM Salient Midstream & NYSE 26.41 26.10 unch 38700 82.36%   Q   C   O   SMP Standard Motor Produ NYSE 33.37 33.33 +0.88 148200 69.34%   Q   C   O   SMRT Stein Mart NASD 11.80 11.80 +0.47 128000 85.07%   Q   C   O   SNCR Synchronoss Technolo NASD 32.85 32.31 +1.31 535400 69.66%   Q   C   O   SNDK Sandisk Corp. NASD 59.96 59.90 +1.38 3707200 68.35%   Q   C   O   SNTS Santarus NASD 21.97 21.91 +0.64 1054700 71.47%   Q   C   O   SOHO Sotherly Hotels Inc. NASD 4.65 4.60 +0.10 5200 65.91%   Q   C   O   SOMH Somerset Hills Banco NASD 12.00 12.00 +0.05 16900 65.01%   Q   C   O   SOR Source Capital NYSE 62.75 62.65 +0.60 2400 70.28%   Q   C   O   SOXL Semiconductor Bull 3 AMEX 48.05 47.98 +1.74 154700 69.29%   Q   C   O   SOXX PHLX Sox Semiconduct NASD 63.94 63.89 +0.81 65000 69.28%   Q   C   O   SPBC Sp Bancorp NASD 18.90 18.90 +0.05 700 63.07%   Q   C   O   SPE Special Opportunitie NYSE 17.79 17.79 +0.20 14400 71.17%   Q   C   O   SPHB S&P 500 High Beta Po AMEX 26.00 25.99 +0.49 103700 71.46%   Q   C   O   SPHQ S&P 500 High Quality AMEX 18.62 18.60 +0.15 79400 71.59%   Q   C   O   SPLK Splunk Inc. NASD 45.55 45.44 +0.74 954000 64.44%   Q   C   O   SPNC The Spectranetics Co NASD 20.99 20.72 -0.12 231500 65.92%   Q   C   O   SPSC Sps Commerce NASD 51.11 50.86 +1.61 74600 73.53%   Q   C   O   SPXL Direxion Daily S&P 5 AMEX 46.72 46.65 +1.28 1060800 74.06%   Q   C   O   SPY SPDR S&P 500 ETF AMEX 167.04 166.94 +1.60 129800898 73.36%   Q   C   O   SPYG SPDR DJ Largecap Gro AMEX 76.24 76.15 +0.51 6900 73.87%   Q   C   O   SPYV SPDR DJ Largecap Val AMEX 85.17 85.15 +0.97 3000 77.67%   Q   C   O   SRCL Stericycle NASD 113.11 113.01 +1.81 430200 69.21%   Q   C   O   SRI Stoneridge NYSE 10.44 10.18 +0.22 651900 83.45%   Q   C   O   SSO Ultra S&P 500 Prosha AMEX 82.84 82.79 +1.59 4740600 73.67%   Q   C   O   SSRX 3Sbio Inc. NASD 16.66 16.59 +0.02 87800 78.02%   Q   C   O   SSS Sovran Self Storage NYSE 71.37 71.30 +1.17 116700 72.13%   Q   C   O   SSW-D Seaspan Corp NYSE 27.24 27.13 +0.10 13000 67.14%   Q   C   O   ST Sensata Technologies NYSE 36.90 36.57 +1.55 1590100 75.95%   Q   C   O   STAG Sti Inc NYSE 24.18 23.59 -0.33 254100 67.24%   Q   C   O   STE Steris Corp. NYSE 46.57 46.34 +0.34 287800 78.79%   Q   C   O   STFC State Auto Financial NASD 18.90 18.84 +0.01 47800 68.10%   Q   C   O   STI Suntrust Banks NYSE 31.91 31.88 +0.61 4295400 74.31%   Q   C   O   STJ St. Jude Medical NYSE 47.16 47.00 +0.18 2260600 78.63%   Q   C   O   STM Stmicroelectronics N NYSE 9.45 9.44 +0.24 1305400 70.16%   Q   C   O   STMP Stamps.Com Inc. NASD 38.54 37.71 +0.66 145000 89.70%   Q   C   O   STNR Steiner Leisure Limi NASD 52.39 52.08 +0.84 34200 74.12%   Q   C   O   STR Questar Corp. NYSE 25.89 25.89 +0.72 809600 61.74%   Q   C   O   STT State Street Corp NYSE 65.35 65.16 +1.35 3522500 77.85%   Q   C   O   STZ.B Constellation Brd B NYSE 52.88 52.03 +2.09 600 69.28%   Q   C   O   SUI Sun Communities NYSE 56.38 56.12 +0.97 287400 80.39%   Q   C   O   SVU Supervalu Inc. NYSE 7.10 6.95 +0.26 5313100 69.60%   Q   C   O   SWFT Swift Transportation NYSE 17.11 16.84 +0.10 1229600 74.32%   Q   C   O   SWM Schweitzer-Mauduit I NYSE 45.69 45.51 +0.47 191800 80.17%   Q   C   O   SXT Sensient Technologie NYSE 41.34 40.95 -0.05 204700 65.78%   Q   C   O   TAM Taminco Corporation NYSE 18.93 18.37 +0.41 395300 89.67%   Q   C   O   TAN Solar ETF Guggenheim AMEX 23.69 23.63 +1.18 254900 75.33%   Q   C   O   TAP Molson Coors Brewing NYSE 53.35 53.32 +0.58 1515100 64.30%   Q   C   O   TARO Taro Pharm Inds # NYSE 64.24 63.97 +1.11 32900 85.57%   Q   C   O   TBI Trueblue Inc NYSE 22.70 22.58 +0.09 335400 73.81%   Q   C   O   TCCA Triangle Capital Cor NYSE 26.18 26.18 +0.42 2300 74.71%   Q   C   O   TCO Taubman Centers NYSE 88.19 88.12 +0.83 321400 73.64%   Q   C   O   TDH DB-X 2020 Target Dat AMEX 25.40 25.40 +0.89 500 60.05%   Q   C   O   TDIV First Trust Exchange NASD 22.59 22.59 +0.23 86300 73.25%   Q   C   O   TDV DB-X 2040 Target Dat AMEX 24.75 24.29 +0.04 11700 59.83%   Q   C   O   TDW Tidewater Inc. NYSE 59.25 57.68 +0.88 884700 78.98%   Q   C   O   TEAR Tearlab Corp. NASD 10.20 10.16 +0.76 728400 82.29%   Q   C   O   TECL Technology Bull 3X D AMEX 66.18 66.10 +1.99 131900 75.23%   Q   C   O   TEL Te Connectivity Ltd NYSE 46.02 45.99 +0.67 1774700 70.68%   Q   C   O   TEN Tenneco Automotive NYSE 42.97 42.61 +1.90 1155400 69.41%   Q   C   O   TFCO Tufco Technologies NASD 5.75 5.75 unch 400 66.58%   Q   C   O   TFSL Tfs Financial Corp. NASD 11.16 11.15 +0.11 157200 66.71%   Q   C   O   TGT Target Corp. NYSE 71.24 71.06 +1.06 4405600 61.03%   Q   C   O   THRM Amerigon Incorporate NASD 18.31 18.26 +0.40 196300 79.31%   Q   C   O   TIF Tiffany & Co. NYSE 78.29 78.00 +1.51 1969000 76.29%   Q   C   O   TILT Mstar US Mkt Factors AMEX 70.58 70.58 +0.80 18500 72.12%   Q   C   O   TLF Tandy Leather Factor NASD 7.61 7.50 +0.10 9800 64.41%   Q   C   O   TM Toyota Motor Corp Lt NYSE 127.47 127.32 +2.20 605500 74.41%   Q   C   O   TMH Team Health Holdings NYSE 39.80 39.72 +0.77 692600 69.26%   Q   C   O   TMO Thermo Fisher Scient NYSE 86.42 86.27 +0.77 1749200 71.81%   Q   C   O   TMW SPDR DJ Total Market AMEX 124.86 124.86 +0.49 5600 75.93%   Q   C   O   TNA Smallcap Bull 3X Dir AMEX 50.68 50.55 +1.52 7661100 69.68%   Q   C   O   TNP-B Tsakos Energy Naviga NYSE 25.12 25.02 +0.02 32100 0.00%   Q   C   O   TOK Kokusai Index MSCI I AMEX 48.04 48.04 +0.44 6300 67.27%   Q   C   O   TOO Teekay Offshore Part NYSE 33.45 32.77 +0.13 226900 74.13%   Q   C   O   TQNT Triquint Semiconduct NASD 6.30 6.25 +0.07 2510700 75.76%   Q   C   O   TQQQ Ultrapro QQQ Proshar NASD 75.54 75.46 +2.07 1563100 76.70%   Q   C   O   TR Tootsie Roll Industr NYSE 31.85 31.62 +0.19 71800 61.15%   Q   C   O   TREX Trex Company NYSE 57.49 56.99 +0.54 137200 73.57%   Q   C   O   TRGT Targacept NASD 5.52 5.48 +0.07 750400 76.97%   Q   C   O   TRIP Tripadvisor Inc. NASD 60.48 59.88 +0.85 2675300 70.52%   Q   C   O   TRND RBS US Largecap Tren AMEX 32.47 32.42 +0.29 63500 72.19%   Q   C   O   TRNM RBS US Midcap Trendp AMEX 29.52 29.43 +0.31 5900 69.13%   Q   C   O   TRNO Terreno Realty Corp. NYSE 20.27 20.20 +0.20 54000 74.07%   Q   C   O   TROW T. Rowe Price Group NASD 78.45 78.36 +1.11 1256300 66.37%   Q   C   O   TRS Trimas Corp. NASD 32.93 32.40 -0.07 186000 63.56%   Q   C   O   TRW Trw Automotive Holdi NYSE 63.32 63.26 +1.76 985000 69.00%   Q   C   O   TSO Tesoro Petroleum Cor NYSE 62.71 62.24 +4.06 14189301 68.20%   Q   C   O   TSRO Tesaro Inc. NASD 37.80 35.91 +0.03 417100 83.65%   Q   C   O   TTP Tortoise Pipeline & NYSE 30.61 30.61 +0.69 73100 72.52%   Q   C   O   TUP Tupperware Corp. NYSE 84.24 84.24 +1.07 451100 61.58%   Q   C   O   TW Towers Watson & Co NYSE 78.93 78.71 +1.25 202100 76.43%   Q   C   O   TXI Texas Industries NYSE 74.92 74.68 +2.71 256000 76.89%   Q   C   O   TY Tri Continental Corp NYSE 18.74 18.73 +0.17 112200 74.64%   Q   C   O   TY- Tri Contl Cp 2.50 Pr NYSE 51.99 51.99 +0.49 400 62.55%   Q   C   O   TYL Tyler Technologies NYSE 68.63 68.63 +0.60 184000 75.53%   Q   C   O   TZI S&P Target Date 2025 AMEX 38.99 38.75 -0.11 14000 64.81%   Q   C   O   TZO S&P Target Date 2035 AMEX 40.16 39.95 +0.06 2500 66.62%   Q   C   O   TZV S&P Target Date 2040 AMEX 40.79 40.79 +0.29 1500 70.50%   Q   C   O   UA Under Armour NYSE 62.74 62.51 +1.12 1432300 79.08%   Q   C   O   UBA Urstadt Biddle Prope NYSE 22.99 22.97 +0.14 70700 65.24%   Q   C   O   UBP Urstadt Biddle Prope NYSE 20.24 20.09 +0.13 600 62.31%   Q   C   O   UBS UBS Ag NYSE 18.55 18.55 +0.51 2919400 67.84%   Q   C   O   UDOW Ultrapro DOW 30 Pros AMEX 89.20 89.04 +1.91 237200 74.75%   Q   C   O   UG United-Guardian NASD 25.97 25.79 +0.79 5800 78.72%   Q   C   O   UGP Ultrapar Participaco NYSE 27.48 27.23 +0.25 307300 61.76%   Q   C   O   UKF Ultra Russell 1000 G AMEX 85.70 85.70 +2.38 1400 77.70%   Q   C   O   UKK Ultra Russell 2000 G AMEX 70.26 70.26 +1.81 26000 73.50%   Q   C   O   UKW Ultra Russell Midcap AMEX 75.25 75.25 +0.83 100 75.40%   Q   C   O   UMBF Umb Financial Corp. NASD 52.65 52.65 +0.61 116200 72.19%   Q   C   O   UMDD Ultrapro Midcap 400 AMEX 139.87 139.87 +3.74 14200 70.09%   Q   C   O   UNF Unifirst Corp. NYSE 96.64 96.50 +1.73 50400 70.77%   Q   C   O   UNP Union Pacific Corp. NYSE 159.94 159.91 +2.87 1541200 73.56%   Q   C   O   UPRO Ultrapro S&P 500 Pro AMEX 141.03 140.89 +4.09 1299500 73.71%   Q   C   O   URE Ultra Real Estate Pr AMEX 94.48 94.48 +1.23 85600 73.31%   Q   C   O   URS Urs Corp. NYSE 48.11 47.98 +0.97 636900 67.04%   Q   C   O   URTY Ultrapro Russell 200 AMEX 113.62 113.40 +3.36 130700 70.55%   Q   C   O   USA Liberty All-Star Equ NYSE 5.41 5.40 +0.03 469700 72.83%   Q   C   O   USCR U S Concrete NASD 16.67 16.25 +0.35 20800 69.66%   Q   C   O   USNA Usana Health Science NYSE 65.89 65.46 +1.30 56000 83.52%   Q   C   O   UTF Cohen & Steers Infra NYSE 21.85 21.76 +0.11 182700 71.26%   Q   C   O   UTHR United Therapeutics NASD 69.21 69.17 +0.69 515000 71.95%   Q   C   O   UTL Unitil Corp. NYSE 30.66 30.54 +0.22 33900 63.32%   Q   C   O   UTX United Technologies NYSE 97.41 97.35 +2.18 4209500 67.99%   Q   C   O   UTX-A United Technologies NYSE 61.46 61.35 +0.69 35600 67.69%   Q   C   O   UVE Universal Insurance AMEX 7.81 7.59 +0.31 591000 79.96%   Q   C   O   UVT Ultra Russell 2000 V AMEX 44.68 44.23 +0.35 59000 67.90%   Q   C   O   UVU Ultra Russell Midcap AMEX 61.89 61.78 +0.16 1500 72.42%   Q   C   O   UWC Ultra Russell 3000 P AMEX 129.58 129.58 +0.01 100 76.81%   Q   C   O   UWM Ultra Russell 2000 P AMEX 62.57 62.54 +1.35 284800 69.85%   Q   C   O   UXI Ultra Industrials Pr AMEX 75.20 75.20 +2.32 2300 73.31%   Q   C   O   UYG Ultra Financials Pro AMEX 99.45 99.38 +2.40 353800 73.73%   Q   C   O   V Visa Inc. NYSE 184.58 184.57 +4.77 3312700 71.58%   Q   C   O   VAL Valspar Corp. NYSE 73.87 73.44 +1.01 656800 81.57%   Q   C   O   VAW Materials ETF Vangua AMEX 92.42 92.39 +1.14 36300 65.07%   Q   C   O   VB Smallcap ETF Vanguar AMEX 96.32 96.29 +1.03 325000 71.19%   Q   C   O   VBK Smallcap Growth ETF AMEX 105.34 105.29 +1.01 665100 72.30%   Q   C   O   VBR Smallcap Value ETF V AMEX 86.33 86.30 +0.97 216400 69.35%   Q   C   O   VC Visteon Corp. NYSE 65.97 65.77 +1.67 455300 83.14%   Q   C   O   VDE Energy ETF Vanguard AMEX 117.06 117.00 +1.76 90400 67.00%   Q   C   O   VFH Financial ETF Vangua AMEX 41.38 41.38 +0.50 225000 73.02%   Q   C   O   VGT Information Technolo AMEX 77.04 77.01 +0.85 183100 73.52%   Q   C   O   VIA Viacom Inc. - Class NASD 70.39 70.39 +0.70 8300 68.06%   Q   C   O   VIAB Viacom Inc Cl B NASD 69.79 69.72 +0.95 2747100 66.94%   Q   C   O   VIOG S&P Smallcap 600 Gr AMEX 84.76 84.76 +1.06 2000 73.36%   Q   C   O   VIOO S&P Smallcap 600 Ind AMEX 82.93 82.93 +1.15 31200 70.87%   Q   C   O   VIOV S&P Smallcap 600 Val AMEX 81.56 81.56 +0.67 1200 74.42%   Q   C   O   VIS Industrials ETF Vang AMEX 84.02 84.01 +1.14 42800 72.32%   Q   C   O   VIXH First Trust CBOE S&P AMEX 21.91 21.91 +0.10 1100 70.05%   Q   C   O   VLUE Ishares MSCI USA Val AMEX 53.31 53.30 +0.01 500 0.00%   Q   C   O   VNDA Vanda Pharmaceutical NASD 7.23 6.58 +1.08 3379300 94.83%   Q   C   O   VNTV Vantiv Inc. NYSE 26.08 26.07 +0.72 2680400 76.79%   Q   C   O   VO Midcap ETF Vanguard AMEX 99.06 99.05 +1.05 194500 71.01%   Q   C   O   VOE Midcap Value ETF Van AMEX 71.49 71.46 +0.81 127800 71.00%   Q   C   O   VONE Russell 1000 Index E NASD 76.67 76.61 +0.68 11100 71.90%   Q   C   O   VONG Russell 1000 Growth NASD 78.12 78.12 +0.66 4000 73.60%   Q   C   O   VONV Russell 1000 Value I NASD 75.30 75.26 +0.75 2300 73.24%   Q   C   O   VOO S&P 500 ETF Vanguard AMEX 76.49 76.44 +0.72 1321400 73.24%   Q   C   O   VOOV S&P 500 Value Index AMEX 75.24 75.22 +0.83 4900 73.11%   Q   C   O   VOYA ING US Inc NYSE 24.97 24.92 +0.94 4312600 0.00%   Q   C   O   VQT S&P 500 Dynamic Veqt AMEX 142.05 142.05 +0.61 2200 81.50%   Q   C   O   VRTS Virtus Investment Pa NASD 247.34 247.12 +7.31 42700 86.12%   Q   C   O   VRTU Virtusa Corp. NASD 26.05 26.02 +0.29 162200 72.08%   Q   C   O   VRX Valeant Pharmaceutic NYSE 78.37 78.17 +2.42 1428700 62.83%   Q   C   O   VSAT Viasat NASD 72.49 71.38 +11.57 1794900 90.58%   Q   C   O   VSEC Vse Corp. NASD 32.80 32.57 +1.02 18200 75.55%   Q   C   O   VSPY S&P 500 RC Vlty Res AMEX 50.44 50.44 +0.49 600 74.37%   Q   C   O   VT Total World Stock In AMEX 55.25 55.25 +0.45 256700 67.86%   Q   C   O   VTHR Russell 3000 Index E NASD 76.85 76.85 +0.35 2100 77.41%   Q   C   O   VTI Total Stock Market E AMEX 86.09 86.08 +0.87 1540200 73.28%   Q   C   O   VTR Ventas NYSE 82.21 81.67 +0.44 1524100 68.66%   Q   C   O   VTV Value ETF Vanguard AMEX 69.93 69.88 +0.68 1167300 73.65%   Q   C   O   VTWG Russell 2000 Growth NASD 82.31 82.30 +0.95 5200 73.60%   Q   C   O   VTWO Russell 2000 Index E NASD 79.00 78.94 +0.96 351400 69.80%   Q   C   O   VTWV Russell 2000 Value I NASD 75.67 75.67 +0.79 800 67.73%   Q   C   O   VUG Growth ETF Vanguard AMEX 82.38 82.34 +0.77 485700 71.92%   Q   C   O   VV Largecap ETF Vanguar AMEX 76.48 76.44 +0.72 175000 73.04%   Q   C   O   VXF Extended Market Inde AMEX 72.00 71.98 +0.72 221600 70.17%   Q   C   O   VYM High Dividend Yield AMEX 58.40 58.38 +0.53 521700 73.88%   Q   C   O   WASH Washington Trust Ban NASD 28.90 28.51 +0.10 48300 67.17%   Q   C   O   WBC Wabco Holdings Inc. NYSE 78.62 77.71 +1.10 758800 68.99%   Q   C   O   WDC Western Digital Corp NASD 60.48 60.46 +1.41 2595200 71.00%   Q   C   O   WDR Waddell & Reed Finan NYSE 47.52 47.46 +0.84 697500 75.52%   Q   C   O   WETF Wisdomtree Invstmnts NASD 13.73 13.41 +0.32 1728900 72.26%   Q   C   O   WFC Wells Fargo & Compan NYSE 39.91 39.88 +0.62 24401400 73.48%   Q   C   O   WFC-J Wells Fargo Pfd J NYSE 31.09 31.04 +0.10 100400 72.72%   Q   C   O   WFC.W Wells Fargo And Co NYSE 13.66 13.55 +0.31 45500 79.65%   Q   C   O   WFR Memc Electronic Mate NYSE 6.54 6.53 +0.36 9600700 73.20%   Q   C   O   WHR Whirlpool Corp. NYSE 130.99 130.71 +2.61 719300 68.65%   Q   C   O   WIBC Wilshire Bancorp NASD 6.90 6.90 +0.13 360400 72.17%   Q   C   O   WILC G. Willi-Food Intern NASD 6.99 6.93 +0.01 45000 61.63%   Q   C   O   WM Waste Management NYSE 42.41 42.39 +0.40 1893400 74.22%   Q   C   O   WMCR Microcap ETF Wilshir AMEX 22.20 22.13 +0.07 10400 69.60%   Q   C   O   WMGIZ Wright Medical Group NASD 3.00 3.00 +0.11 86200 76.55%   Q   C   O   WMW Mstar Wide Moat Focu AMEX 17.12 17.12 +0.17 22500 73.83%   Q   C   O   WNS Wns Limited NYSE 16.13 16.05 +0.31 92400 65.78%   Q   C   O   WOOD S&P Global Timber & NASD 50.36 50.36 +0.28 22400 62.70%   Q   C   O   WPC W.P. Carey & Co. Llc NYSE 78.42 78.42 +1.26 161900 80.28%   Q   C   O   WPO Washington Post Comp NYSE 468.99 466.81 +12.92 15500 68.57%   Q   C   O   WREI US REIT ETF Wilshire AMEX 42.40 42.29 +0.19 1100 77.30%   Q   C   O   WSO Watsco NYSE 88.63 88.43 +1.54 123600 68.98%   Q   C   O   WSR Whitestone REIT NYSE 17.73 17.68 +0.43 97200 71.99%   Q   C   O   WST West Pharmaceutical NYSE 68.51 68.42 +0.73 140900 75.95%   Q   C   O   WTSL Wet Seal Inc. Cl A NASD 4.14 4.11 +0.13 1129900 89.64%   Q   C   O   WWAV The Whitewave Foods NYSE 19.59 19.19 +0.09 2363000 75.64%   Q   C   O   WWW Wolverine World Wide NYSE 52.69 52.65 +1.02 318100 74.98%   Q   C   O   WWWW Web.Com Group Inc NASD 21.60 21.46 +0.88 1008700 86.18%   Q   C   O   WY Weyerhaeuser Company NYSE 32.50 32.48 +0.51 4310400 61.36%   Q   C   O   XAR SPDR S&P Aerospace & AMEX 75.59 75.59 +0.48 400 75.32%   Q   C   O   XLB Materials Select Sec AMEX 41.32 41.26 +0.44 7047200 66.29%   Q   C   O   XLE Energy Select Sector AMEX 82.21 82.12 +1.35 14658801 67.13%   Q   C   O   XLF Financial Select Sec AMEX 19.96 19.95 +0.26 47944500 73.52%   Q   C   O   XLG Russell Top 50 Gugge AMEX 118.34 118.34 +0.84 22400 74.08%   Q   C   O   XLI Industrial Select Se AMEX 44.18 44.17 +0.66 14377200 72.68%   Q   C   O   XLK Technology Select Se AMEX 32.21 32.20 +0.32 17189500 74.61%   Q   C   O   XRSC Xrs Corp. NASD 2.29 2.19 +0.11 62300 73.62%   Q   C   O   XSD SPDR S&P Semiconduct AMEX 53.72 53.66 +0.70 37600 69.14%   Q   C   O   XSLV Powershares S&P Smal AMEX 27.72 27.72 +0.22 6400 72.39%   Q   C   O   XSW SPDR S&P Software & AMEX 73.35 73.35 +0.34 1400 75.30%   Q   C   O   XTEX Crosstex Energy L.P. NASD 20.95 20.76 +0.40 575200 71.00%   Q   C   O   XTN SPDR S&P Transportat AMEX 69.55 69.48 +0.75 7600 70.60%   Q   C   O   XTXI Crosstex Energy NASD 20.27 20.06 +0.04 233900 68.09%   Q   C   O   YCS Ultrashort Yen Prosh AMEX 70.25 70.24 +1.27 859500 74.79%   Q   C   O   YNDX Yandex N.V. NASD 29.12 29.01 +0.99 3993700 77.84%   Q   C   O   ZF Zweig Fund NYSE 13.43 13.39 +0.02 53400 74.69%   Q   C   O   ZION Zions Bancorporation NASD 27.41 27.39 +0.54 1683700 75.34%   Q   C   O   ZIXI Zix Corporation NASD 4.20 3.96 -0.08 946900 61.65%   Q   C   O   ZSL Ultrashort Silver Pr AMEX 83.11 83.04 +3.98 557000 69.42%   Q   C   O   Enter Symbol:     Quote Chart Opinion Profile Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2013 Barchart.com Inc. User agreement applies. All Equities data is delayed according to exchange rules. Futures data is end of day. NYSE, AMEX and Nasdaq at least 15 minutes.