I BD 20130709

Build your investing game plan.
How to Make Money in Stocks

Getting Started
Order Today! Investors.com/gettingstartedbook
THE BIG PICTURE
Current outlook:
Market in correction
Indexes rise despite
weak chips. B2
S&P 500 INDEX

1640.46
+8.57 (+0.5%)
Volume increases
but still below avg.
DOW JONES IND.

15,224.69
+88.85 (+0.6%)
28 names move up;
Intel, HP get hit
NYSE VOL. (MIL)

3,195
+614 (+23.8%)
Winners beat losers
by a 3-2 margin
VOL. 30, NO. 64
NASDAQ
3484.83
+5.45 (+0.2%)
Philly chip index
stumbles 2.2%
NASDAQ VOL. (MIL)

1,461
+231 (+18.8%)
Volume increases
for 2nd straight day
10-YEAR T-NOTE
2.65%
-0.06 (-2.2%)
Bonds recoup a bit
after Fridays rout
EURO
1.2867
+0.0037 (+0.3%)
Portugal makes deal
to save coalition
WWW.INVESTORS.COM
REUTERS CRB FUT.

282.64
+1.92 (+0.7%)
Platinum, gold rise;
natgas surges 3%
TUESDAY, JULY 9, 2013 $2.00
How About Smaller?
Chicago Champion
Tangoe And Cash
Oil ETFs Step Up
Avoid Loose Moves
Be wary of politicians who

call for smart government
Joe Tinker sparked the Cubs

to their dynasty a century ago
The software maker profits

from the mobile revolution
As other commodities falter,

oil begins to show strength
In base patterns for stocks,

look for narrow price action
ISSUES & INSIGHTS A12-13
LEADERS & SUCCESS A3
THE NEW AMERICA A5
MUTUAL FUNDS & ETFs A6-9
INVESTORS CORNER B1
IBDS TOP 10
Oil By Rail On Track

Due To Flexibility,
Pipeline Red Tape
Nasdaq Lags As Indexes Rise
Weakness in Intel and other chip

stocks held back the Nasdaq, which
ended up just 0.2% after being up as
much as 0.5%. The S&P 500 climbed
0.5%. Volume rose in a day with little economic news to drive the market. Consumer and energy stocks were among the
strongest as oil rose to nearly $103 a barrel. The 10-year Treasury note yield fell 6
ticks to 2.65%. More on B2
Despite Deadly Derailment
U.S.-Egypt Spigot To Stay On
Once a novelty, railroad

crude deliveries booming
along with shale output
A day after Sen. John McCain,

R-Ariz., called for aid to Egypt to halt
after last weeks military-led ouster of
Pres. Mohammed Morsi, White House
spokesman Jay Carney said it will continue for now. More than 50 people were reportedly killed and 435 injured as clashes
between the military and Morsi backers
worsened. The Islamist Nour party withdrew from talks to form an interim govt;
it backed the military intervention. Interim leader Adly Mansour called for calm.
BY JASON MA
INVESTOR'S BUSINESS DAILY
Alcoa Q2 Revs On Auto Sales
The top U.S. aluminum producer,

and the first big company to report
Q2 results, had EPS of 7 cents, up 17%
from last year and a penny over views.
AlcoasAA sales slid 2% to $5.85 bil, topping estimates for $5.79 bil as the highest
U.S. car sales since 07 drove aluminum
sales. Alcoa sees industry sales rising
20% in 13 to 5 bil pounds. Shares were
about flat in late trading after rising 1%.
ObamaCare Delays Costly
The administrations decision to not

enforce the employer mandate or
verify income for exchange subsidies are
an attempt to smooth the health laws implementation and cool opposition. But
the delays will likely add billions of dollars in costs, and the underlying problems will return in 15. More on this page
Greek Aid Installments OKd
Intl lenders agreed to release 4.8 bil

euros in bailout funds, noting
progress on austerity efforts. But portions of the money will be held back until
Athens does more to cut health care
spending, reform income and property
taxes, cut govt payrolls and sell state assets. The economic outlook also remains uncertain, the creditors warned.
Intel Slumps On PC Worries
Shares of the worlds top chipmaker

fell 4% on concerns about the deteriorating PC market. Citigroup issued bearish comments on IntelINTC, citing a poor
personal computer outlook this year and
next. The firm also sees problems at QualcommQCOM as the high-end smartphone
field grows saturated. Qualcomm fell 2%.
Fire Slows Derailment Rescue
Lingering fires from the derailment

and explosion of an oil-laden train
Sat. slowed rescue efforts in Lac Megantic, Canada, where confirmed deaths
jumped to 13 from 5. The toll is expected
to climb once the flattened downtown is
found safe to search. The accident could
spur more oversight, but rail deliveries
are seen rising. Related story on this page
ISS, Glass Back Dell Buyout
Proxy advisory firm Institutional

Shareholder Services recommended
shareholders vote to let founder Michael
Dell and Silver Lake Partners take Dell
DELL
private for $13.65 a share, or $24.4
bil. Advisory firm Glass Lewis also
backed the buyout late Mon. But 2ndlargest shareholder Carl Icahn thinks
Dell should stay public and buy back $16
bil in stock. Shareholders vote July 16.
GM Wheat Scare Is Subsiding
Japan may soon resume U.S. wheat

imports, Reuters reported, quoting
knowledgeable sources. S. Korea lifted
its ban Fri. They imposed bans and the
EU began testing wheat imports after the
USDA in April found genetically modified wheat on an Ore. farm. The unauthorized wheat reportedly sprang from seed
MonsantoMON planted there years ago but
never marketed. Monsanto rose 0.5%.
Consumer Borrowing Jumps
10
Consumer credit rose by $19.6 bil

in May, the most in a year. Nonrevolving credit mostly student and auto
loans led again as govt lending swelled.
But credit card and other revolving debt
rose the most in a year. The data exclude
mortgage debt, which may see slower
gains as interest rates rise. Credit card and
auto loan rates are mostly tied to the nearzero fed funds rate. See Vital Signs on A2
Searchers dig through the rubble for victims of the inferno in LacMegantic,Quebec, afterarunaway trainderailed earlySaturdayigniting tanker cars carrying crude oil. U.S. crude shipments by train
shot up to 233,811 carloads last year from 9,500 in 2008.
ObamaCare Delays
To Cost Billions More
Smoothing health law
cliffs on subsidies and
labor only temporary
BY JED GRAHAM
The Obama administration quietly brought out its steamroller

last Friday for the second time in
a week to try to smooth out the
implementation of ObamaCare.
Just three days after delaying
the laws employer mandates
came word that the new insurance exchanges neednt verify
enrollees income used to determine federal subsidies.
Its not surprising that the complexity involved in carrying out
the massive law should encounter some bumps in the road. But
these problems are more than
bumps they involve a series of
cliffs built into ObamaCare
where the returns for more
work take a nose-dive.
Costly Delays
Smoothing out these cliffs in
the law can only be done by
spreading money around, which
is exactly what President
Obamas steamroller will do.
That extra cash will subsidize
coverage for workers without requiring an employer contribution, at least temporarily. It will
make it easier for enrollees to understate their income to get subsidies that are richer much
richer in some cases. And it will
enable modest-income families
and poor adults who were supposed to be cut off from subsidies to access federal help.
By suspending many of the
least popular features for a year
or more, ObamaCares cost is
likely to be significantly higher;
public support may be temporarily supported as well.
Modest-income families are
among those that get the rawest
deal from ObamaCare. If a
spouse is offered individual coverage by an employer that meets
the laws affordability test of
9.5% of household income, then
the other spouse and their children are ineligible for exchange
subsidies.
This would leave many people paying large portions of their
household income for family coverage offered by an employer,
Why The Waiver?

The employer mandate
delay temporarily avoids
labor cost spikes
Potential ObamaCare
additional cost per hour
$100
80
60
40
Weekly hours worked
20
0
30
32
34
36
38
40
Source: IBD
Georgetown Universitys Center

for Children and Families had
complained to the Treasury Department. Many others are likely to go without health insurance
because of the high cost.
Under ObamaCares official
rules, such families might be better off financially if they earned
less. The laws family penalty
now wont be a concern for 2014.
Fridays release from the Department of Health and Human
Services said that state exchanges may take an applicants word
regarding the availability of affordable employer coverage.
This follows logically from
Tuesdays announcement that
employer reporting requirements about each workers access to health insurance would
be suspended for 2014. No reporting requirements, no fines.
The Honor System

Considering ObamaCares complex rules that deem unaffordable employer coverage for families affordable, its only logical
that many families will sign up
for subsidies who werent supposed to be eligible.
Fridays release also gave state
exchanges temporary leeway to
apply the honor system to enrollees when it comes to reporting
their income.
This is key because exchange
subsidies can differ greatly for
households separated by a few
thousand dollars in income. In
fact, the lower-earning household might be better off under
ObamaCare after factoring in
lower taxes, bigger premium subsidies and far-lower deductibles.
For example, a couple earning
$30,000 might face a $300 deductible, thanks to cost-sharing
subsidies, while one earning
$32,000 could face a $3,500 deSEE OBAMACARE ON A5
Despite Canadas deadly train derailment, the U.S. energy industrys economic and political climates are expected to keep rail
delivery as an attractive option.
U.S. crude shipments by train
shot up to 233,811 carloads last
year from 9,500 in 2008, the Association of American Railroads
said, as production of shale oil
ramped up faster than pipeline
capacity could expand.
Thats helped rail giants like
Union PacificUNP, CSXCSX and
Berkshire HathawaysBRKB BNSF
offset falling coal shipments.
Pipelines still transport about
90%ofcrudeandpetroleumproducts within the U.S., according
to the Energy Department. They
are also considered safer and
less costly than train deliveries.
But the shale boom and political constraints on pipelines like
Keystone XL should continue to
funnel oil over rails.
Its viewed as something with
longer-term legs to it, said
Randy Ollenberger, BMO Capital Markets top North American
oil and gas analyst.
Trains can vary the types of oil
they transport better than pipeline can, allowing refineries to
produce special blends tailored
to their local markets, he said.
Many coastal refineries lack
pipeline access, having relied on
overseas imports via ship, he
added. But the shale boom suddenly provided cheaper oil that
could widen their margins.
The lower-cost fuel has eroded
pipelines cost edge too. A plan
to build a Texas-to-California
line was met with muted interest
from West Coast refiners, who
can obtain oil from North Dakota at a similar total cost.
The sharp drop in output after
a shale fields early burst also

makes refiners hesitant to sign
long-term pipeline contracts.
The permitting required to
build new pipelines adds to delays in expanding capacity.
Meantime, rail companies can attach more cars onto trains.
The Keystone pipeline would
bring Midwest shale oil and Canadian tar sands oil to Gulf Coast
refineries, which currently rely
more on overseas imports.
Shale Oil On Track

U.S.-originated rail
carloads of crude
100 In thousands
80
60
Q1:
97,135
40
20
0
09
10
11
12
13
Source: Assoc. of American Railroads
But the economic case for new

pipelines to the East and West
Coasts, which have fewer refineries, makes less sense, said
David Bouckhout, a senior commodity strategist at TD Securities. Political and regulatory obstacles wont get easier either.
The rail industry has enjoyed
less regulation than pipeline
firms do, but were going to see
that change, he added.
The weekend derailment may
lead to tighter oversight of train
shipments in the U.S. and Canada and increase transport costs.
Even with more regulation, rail
deliveries will continue to rise,
given their superior flexibility,
Bouckhout said.
Recent Arkansas and Michigan
spills highlighted pipeline risks.
But pipelines tend to be farther
from population centers and
leakslead toexplosions less often,
said James Williams, an energy
analyst at WTRG Economics.
Trains go through town, he
said. Pipelines, not necessarily.
Cheap iPhone Would Be

A Huge Post-Jobs Shift
Apple efforts to spark
growth could result
in a crummy handset
BY PATRICK SEITZ
The word cheap has never

been associated with Apple
products. But that could change
if Apple comes out with a rumored low-cost iPhone.
AppleAAPL built its brand on a
reputation for high-quality products that cost more than alternatives. Its been true of personal
computers, portable media players, smartphones and tablets.
Along with its premium prices,
Apple reaps a profit margin that
hardware rivals envy.
But with the high-end smartphone market largely saturated,
Apple may be looking to increase its share in fast-growing
markets in developing nations.
Photos purporting to show prototypes of the cheap iPhone
have raised eyebrows. The lowend phone has a plastic body
case vs. the stand iPhones glass
back and metal frame design.
The latest leaked photos come
from Techdy. They show an iPhone with a 4-inch display in a
white rear shell.
AppleInsider said the cases in
the Techdy photos might be
fakes. The lack of external physical buttons on the iPhone Lite
makes them highly suspect,
the website says. They also
could be unfinished prototypes.
Media reports say the iPhone
Lite will have a polycarbonate
case and retail for about $350 to

$400 without carrier subsidies.
Other leaked photos have
shown iPhone cases in garish
candy colors like Starburst yellow, red and green. BGR writer
Tero Kuittinen said Apple
might intentionally make the
entry-level iPhone look vulgar
and cheap to prevent users of
standard iPhones from trading
down to less expensive models.
Quartz writer Christopher
Mims says if the leaked images
are real, then the cheap iPhone
will be hideous.
A crummy-looking, low-end
product would go against Apples
history as an aspirational brand.
It would be the biggest change
in strategy since the death of cofounder and CEO Steve Jobs in
October 2011.
UBSanalyst Steven Milunovich
said the upper end of the smartphone market is becoming well
penetrated, but going down
market might not help much.
Selling at lower iPhone price
points is necessary but challenging, he said in a July 2 note. At
a price of $350-400, Apple opens
up only another 5-10% of users.
Meanwhile, Wedge Partners
analyst Brian Blair said in a Monday research note that Apple has
cut its iPhone production for
June to December by 20% to 90
million-100 million units.
Our expectation for the lowcost iPhone continues to be that
Apple will repurpose the iPhone
4 with a plastic backing at a retail price below $250, Blair said.
One low-end model will be for
China MobileCHL this fall, he said.
A2
TUESDAY, JULY 9, 2013
INVESTORS.COM
VITAL SIGNS
Consumer credit
Consumers Take Out Their Credit Cards
$20 Monthly change, annualized, in billions
May consumer borrowing rose by $19.6 bil, the

most in a year. The annual change has been
relatively steady. Auto loans and other
nonrevolving credit led again in May. But credit
card and other revolving credit rose by the most
in a year. The report excludes mortgage debt.
15
May:
$19.6 bil
10
5
0
Revolving vs. nonrevolving credit

$20 Monthly change, annualized, in billions
15
10
5
0
-5
D 12
J 13
F
M
May:
5.8%
09
M 12 J J A S O N D J 13 F M A M
Sources: Federal Reserve, Datastream
Yearly change
9%
6
3
0
-3
-6
10
11
12
13
Revolving
Nonrevolving
TO THE POINT
NATION
BUSINESS BRIEFS
INTERNET
PHARMACEUTICALS
Facebook expands search tool
Santarus spikes on coverage
Shares of the No. 1 social network

rose sharply Mon. before closing
1.4% higher to 24.71 after it rolled
out a new version of a social search
tool, upping its rivalry with search
leader GoogleGOOG. The FacebookFB
tool, called Graph Search, is designed to make it easier for users to
find people, places and photos.
Graph Search debuted in Jan. on a
test basis. Over the next few weeks
it will become available to everyone who uses Facebook in U.S. English. The company is working on a
mobile version. Google shares rose
1.3% to 905.09 .
Shares of the specialty drugmaker

surged 7% to a new closing high of
23.49 after JMP Securities started
coverage with an outperform rating. A JMP analyst cited the potential of Ruconest, saying he expects
the FDA to OK the drug for hereditary angioedema in early 14. He
also thinks Ruconest, which is a biologic drug, will be much more difficult to copy as a generic version, unlike SantarusSNTS successful boweldisease drug Uceris.
00 Eli Lilly will move forward with
Amyvid, an imaging chemical that
helps screen for Alzheimers disease by highlighting brain plaque
in medical imaging scans even
though Medicare officials dont
plan to provide coverage, AP said.
LillyLLY shares rose 1.1% to 51.13.
Techs balk at Singapore rules

Facebook, eBayEBAY, GoogleGOOG and
YahooYHOO said Singapores move to
tighten rules regulating news websites will hurt the city-states image
as a business-friendly locale. Asia
Internet Coalition, an Asia trade
group they formed, sent the letter
to Singapores minister of communications and information. In late
May, Singapore said websites that
regularly report on Singapore must
be licensed, post a $39,300 bond
and remove within 24 hours stories deemed objectionable.
AOL approves share buyback

The online content provider said
its board OKd the use of another
$150 mil for share repurchases.
AOLAOL has bought back 1.4 mil
shares since Jan. 1 for an average
price of $36.65, for a total of about
$50 mil. AOL also announced it
will enter a 5-year $250 mil revolving credit facility. It plans to use
the loans for general corporate purposes. Shares advanced 2% to 37.
00 PricelinePCLN shares jumped 4%
to 888.63 after Morgan Stanley
upgraded the online travel agency
to overweight from equal weight
due to continuing leadership,
stabilizing profit margins and
attractive valuation. The investment bank also set a new price
target of 1,010 on Priceline.
00 Apples App Store turns 5 this
week, and many app developers
will celebrate by giving away
iPhone and iPad apps, including
games like Badland and Infinity
Blade II, for free. AppleAAPL
doesnt directly control pricing of
3rd party apps. Shares dipped 0.6%
to 415.05.
00 CBS and Netflix said they
extended their multiyear licensing
agreement for certain CBSCBS
library content that is instantly
streamed to NetflixNFLX subscribers.
New titles like CSI: NY and L.A.
Complex will be available. Deal
terms were un disclosed. Netflix
rose 3.6% to 233.10. CBS rose 1.6%
to 50.86.
MEDIA
Despicable Me 2 to lift NBCU
ComcastsCMCSA NBC Universal
should see a Q3 boost from Despicable Me 2, which brought in
$142.1 mil at the box office over the
5-day July 4th holiday weekend.
The comedy flick follows NBCUs
Q2 success of Fast and Furious 6
and Les Miserables, and Q1s
Identity Thief. In Q1, NBCUs
filmed entertainment unit rose
12% to $1.2 bil. A Macquarie Capital analyst expects strong Q2 numbers from the unit. Comcast gained
2% to 42.41.
FINANCE
Perry Capital sues Treasury
Hedge fund Perry Capital sued the
Treasury Dept. over changes to the
bailout of mortgage lenders Fannie
MaeFNMA and Freddie MacFMCC that
forced them to give most profits to
the govt. The suit alleges Treasury
and the Federal Housing Finance
Agency, which regulates Fannie
and Freddie, hurt shareholders by
violating a law that put govtowned firms into conservancy to
avoid bankruptcy. Perry asked the
court to strike down the changes
but isnt seeking damages. Fannie
Mae shares rose 3.6% to 1.73. Freddie Mac rose 3.2% to 1.60 .
Thomson holds early release

The information and software provider said itll suspend early-access
service of the twice-monthly consumer confidence index data it
sells to some clients. Thomson ReutersTRI made the change after a request by N.Y.s Attorney Gen. Eric
Schneiderman, who is investigating the practice that lets certain
traders get data 2 seconds before
other paying clients. It will keep releasing data to all paying clients at
9:55 a.m., 5 minutes ahead of public
release. Shares rose 0.2% to 32.64.
TRENDS & INNOVATIONS

Vacation spending takes off
Travel and tourism spending
jumped 6.8% in the 1st 3 months of
this year vs. just 2.1% the prior quarter, the Census Bureau reported.
Vacation spending raced past overall U.S. economic growth, up 1.8%
in Q1 and 0.4% in Q4 12. Travel
spending the last 3 quarters rose
from $703.3 bil to $706.9 bil to
$718.7 bil, the agency said, quoting
Dept. of Commerce figures. Air
travel last quarter rose about 18%
vs. 7% for accommodations such as
hotels and 5% for other tourism-related goods and services.
Gene may block breast cancer

Among the latest genetic developments in health care, a team from
Osaka Univ. and Univ. of Toronto
has found a gene that suppresses
the spread of breast cancer. The
finding could lead to new drugs to
treat the disease, which, according
to the American Cancer Society,
will strike an estimated 232,340
American women this year. Research would be aimed at increasing the presence of the gene, called
Monad, which in tests helped prevent spread of the deadly disease
beyond the mammary glands.
00 Parents, coaches and health

articles say Stay hydrated! Startup Jomi Interactive has developed
a prototype band that fits around a
water bottle, or under it, measures
the amount of water inside the
bottle and then reminds users with
lights or sound when the level
hasnt changed in awhile. On its
blog, Jomi says its doing final testing now and raising money for
production of the product.
00 A new cigarette pack, when
opened, tells users not to smoke
the cigarettes inside. Created at
Stirling Univ. in Scotland, the pack
has recorded messages that warn
of potential health risks and urge
people to quit, even citing a help
line people can call. The recorded
messages worked well in tests, the
scientists said. More tests are
planned.
00 Snails may be used as a beauty
treatment, for less queasy beautyseekers, in the future. Tokyo-based
beauty salon Ci:Z Labo will introduce a facial service July 15 that
uses live snails, which it says helps
skin retain moisture and reduces
sunburn damage. The treatment
consists of a face washing and cold
gel mask, followed by placing 3 or 4
snails on the face for 5 minutes.
NTSB: Asiana speed was low
ASIANA AIRLINES PRESIDENT and CEO Yoon Young-doo, left,

greets unidentified family members of two Chinese students killed in
Saturdays plane crash in San Francisco at the transit lounge of the Incheon International Airport near Seoul, South Korea, on Monday.
AFTER THE CLOSE
ECONOMY
BARNES & NOBLEBKS said CEO
U.S.-EU trade talks finally start
William Lynch resigned. The

bookseller named Michael
Huseby president of the company and CEO of its Nook Media
unit. Shares fell.
After 2 years of talking about trade

talks, America and the European
Union opened negotiations on a
pact that would include 50% of global GDP, 30% of trade and 20% of
foreign direct investment. The recent disclosure of widespread NSA
spying even on U.S. allies are unlikely to cast a long shadow. But a
deal still faces long odds, given
both sides desire to protect various industries or practices.
00 U.S. GDP will rise 2% in 13, the
White Houses OMB estimated,
down from its prior 2.3% forecast.
The CBO sees 1.4% growth. Q1
GDP rose an annualized 1.8%, with
most private forecasts calling for
even-slower growth in Q2 before
some pick up in the 2nd half as the
economy absorbs the impact of tax
hikes and sequester cuts.
INTUITIVE SURGICALISRG, a robotic

surgery equipment maker,
forecast Q2 sales to rise about
7% to $575 mil, below consensus
views of $629.6 mil. Shares fell.
WD-40WDFC, multipurpose lubricants maker, said fiscal Q3 EPS

climbed 16% to 66 cents, beating
by 10 cents. Sales rose 7% to
$93.1 mil vs. views of $89.44 mil.
Shares rose.
IN BRIEF
Natus MedicalBABY fell after warning its Q2 revenue slipped late in
the quarter due to weakness in intl
markets. The maker of medical
devices for newborn care now
expects $81 mil-$82 mil in sales vs.
its prior outlook of $86 mil-$90
mil. Analysts saw $88.8 mil. Shares
sank 13% to 12.40.
Avnet, a distributor of electronic
components, computer products
and related gear, is buying MSC
Investoren, a European distributor
of electronic components with
revenue north of $450 mil in 12.
Terms werent disclosed. AvnetAVT
shares were slightly lower.
Draghi: Wait, see on outlook

EuropeanCentral Bank Pres. Mario
Draghi repeated the ECBs vow to
keep rates low for an extended period of time but added that its too
soon to tell if the forward guidance
would work. The central bank,
which traditionally refused to precommit publicly on future rates,
gave an outlook after last Thu.s
meeting to try to reduce market volatility after the Fed signaled its
quantitative easing exit strategy.
Japanese lending picking up
to buy another 3.3% of Chrysler

stock, but a dispute over the sale
price must 1st be settled by a U.S.
court. The Italian automaker,
which already owns 58.5% of
Chrysler shares, is seeking to buy
the rest from a trust and fully
merge Chrysler and Fiat.
Loans held by Japanese banks rose

1.9% in June vs. a year earlier, the
best annual gain since July 09, a
sign that aggressive monetary easing in encouraging banking giants
to lend. Its the 20th straight
month of gains. However, service
sector sentiment fell for a 3rd
straight month, with Junes drop
the biggest in a year.
Target founder Douglas Dayton,
German exports, output fall
88, died after a long battle with

cancer, his wife Wendy confirmed
Sun. He is credited for helping
transform the familys Minneapolis department store into discount
retail giant TargetTGT. Shares rose
1.3% to 71.18.
German exports fell 2.4% in May,

the biggest decline since late 09
and far worse than the 0.4% drop
expected. Shipments to the rest of
the eurozone fell 9.6% vs. a year earlier. Other shipments slid 1.6%,
with Chinas slowdown hurting demand for German machine tools
and other pricey goods. A rise in imports does suggest stronger domestic demand, but industrial output
fell 1%, the worst drop since Oct.
00 U.K. permanent jobs rose at
the fastest pace in over 2 years in
June, surveys showed, with temp
placements, vacancies, wages and
employer confidence all rising too.
Fiat said it offered $254.7 million
For The Record: The IBD 50

Weekly Winners & Losers chart
in Mondays edition showed incorrect data. The corrected table is
below.
Weekly Winners & Losers

Biggest price changes
among IBD 50 stocks
Company
Weekly %
Symbol price change
Top 10
3D Systems
Stratasys
Generac Holdings
Lithia Motors
Oceaneering Intl
Web.com Group
Endo Health Solutions
Ocwen Financial
Hertz Global Holdings
Grand Canyon Edu
DDD
SSYS
GNRC
LAD
OII
WWWW
ENDP
OCN
HTZ
LOPE
8.7%
8.6
7.3
7.1
6.6
6.2
6.1
6.1
5.0
5.0
Bottom 10
Green Mtn Coffee Rstrs GMCR

HomeAway
AWAY
Evercore Partners
EVR
Semtech
SMTC
MercadoLibre
MELI
Yandex NV
YNDX
RPX
RPXC
Actavis
ACT
Illumina
ILMN
Sinclair Broadcast
SBGI
-3.2%
-2.6
-2.3
-1.8
-1.7
-0.4
-0.2
0.1
0.6
0.8
COMING UP TUESDAY
00 NFIB Small Business Optimism
Index for June, 7:30 a.m. ET (forecast: up 0.3 point to 94.7).
00 Job openings and labor turnover survey (JOLTS) for May, 10
a.m. ET (forecast: 3.8 mil openings).
FEATURE CALENDAR
Big Cap 20 .............................................Tuesday
Earnings Calendar ..................................Monday
IBD 50 ................................Monday, Wednesday
Industry Snapshot .................................Monday
Inside Real Estate ......................................Friday
Funds & Personal Finance .....................Monday
Managing For Success ..........................Monday
New America Archive ...............................Friday
Top/Bottom 200 Composite Stocks ......Thursday
Weekly Top 10 .......................................Monday
Weekly Stocks On the Move ..................Monday
Your Weekly Review ................................Friday
TIP OF THE DAY: Find the stocks

that you need with the IBD
Screen Center. Research stocks
at investors.com/stockresearch
CA
CH
Investigators continued interviewing the 4 pilots of Asiana Airlines

flight 214, a Boeing 777 jetliner,
that crashed in San Francisco on
Sat., resulting in 2 deaths and 180 injuries. The National Transportation Safety Board confirmed that
the pilot at the controls was in training and said the jet was 34 knots
below target speed 3 sec. before impact. More info is due Tue.
00 Texas Gov. Rick Perry wont
seek re-election in 14. Perry took
office in Dec. 00 and was a candidate for the 12 GOP presidential
nomination. A likely GOP candidate is Attorney Gen. Greg Abbott.
00 A La. appeals court agreed to
hear a BP claim its being forced to
pay inflated and fictitious claims to
businesses because of the way an
administrator is making payments
on a settlement from the 10 Gulf of
Mexico rig explosion and oil spill.
00 Attorneys for Army Pvt. Bradley Manning, who gave classified
data to WikiLeaks, opened their
defense at his court-martial Mon.
with a leaked video of a U.S. helicopter attack in Baghdad.
WORLD
Syrian rebel leader steps down
Ghassan Hitto, prime minister of
Syrias rebel govt, quit his post,
adding to a sense of fracturing within the anti-Assad forces, the New
York Times reported. While he
gave no reason for his resignation,
Hitto had been a staunch opponent
of holding any talks with Pres.
Bashar al-Assad. Hitto had been
named PM 4 months ago to rule
rebel-held areas.
BANGLADESH: Seventy retailers
and clothing brands mostly
European will organize an
inspection tour of all Bangladeshi
factories that produce for them
over the next nine months. They
will make sure action is taken
against serious safety risks the
inspectors uncover.
FRANCE: Former Pres. Nicolas
Sarkozy appealed to conservative
UMP lawmakers to prop up the
partys finances. A French court
ruled last week that the party had
breached its spending limits on
Sarkozys failed re-election bid in
2012. Sarkozy denied this was a
comeback attempt.
CONTENTS
Amex Tables ....................A10
Big Picture .........................B2
Block Trades .......................B9
Commodity Futures .........B12
Company Index .................A2
Credit Market ...................B13
Dividends News ................B13
Earnings News ................A10
Economic News ..................A2
Editorials ..........................A12
Exchange Traded Funds ....A8
General Market ...................B2
IBD Big Cap 20 ..................A11
Internet & Technology .......A4
Investor's Corner .................B1
Issues & Insights ............A12
COMPANY INDEX
Abercrombie & Fitch ......B1
Alcoa ..............................B2
American Water Works B6
Aqua America Inc ..........B6
AT&T Inc ................A4, A5
Baker Hughes ................A6
Comcast .........................A4
DirecTV ..........................A4
Discover Finl Svcs ........A11
Dish Network ................A4
Exxon Mobil ...................A6
Fresh Market .........A3, B6
Gap ...............................A11
Gentherm Inc ................B5
Grand Canyon Edctn .....B2
Halliburton .....................A6
Intel ...............................B2
Kroger............................A11
M & T Bank Corp...........A11
FL
GA
TX
NJ
VA
MagnaChip Semi .........B10

Mastercard Inc ..............A11
Nat Grocers Vit Cottage.B6
Nike ..............................A11
Nokia ..............................A5
Nu Skin Enterprises ......B5
Oceaneering Intl ............B5
Priceline.com B2, B5, B6
Prudential Finl .............A11
Qualcomm .....................B2
Santarus Inc ..........B2, B5
Standard Motor Prd .......B5
TJX Cos ..........................A11
Tangoe Inc .....................A5
United States Oil Fnd ....A6
VF Corp ..........................A11
Verizon Commun ..........A4
Web.com Group ............B6
Wells Fargo & Co ...........B2
Whole Foods Mkt .B5, B6
Investors Business Daily (ISSN 1061-2890) is published

Monday-Friday, except legal holidays and Good Friday. Periodicals postage paid at Los Angeles, CA and other mailing offices. U.S. subscription rate (postage paid): 2 year
$549, 1 year $329, 6 month $205, plus any sales tax. Foreign rates on request. READERS: To subscribe or obtain
delivery or other information, contact 800-831-2525
(310-448-6600 outside U.S.) or www.investors.com. ADVERTISERS: All advertising published in Investors Business Daily is subject to the applicable rate card, available
at 310-448-6700. REPRINTS: Please e-mail us at
ibdreprints@investors.com. POSTMASTER: Send address
changes to Investors Business Daily, P.O. Box 92089, Los
Angeles, CA 90009-2089.
All reproduction rights reserved. Investors Business Daily,
IBD, CAN SLIM and corresponding logos are owned by
Data Analysis Inc., an affiliate of Investors Business Daily.
Portions of the data herein are licensed from William
ONeil + Co. Inc.
SCREEN OF THE DAY: Companies

listed today beat earnings
estimates in the latest quarter.
investors.com/stockresearch
OH
Leaders & Success .............A3

Leading Market Index .......B8
Low Price Stocks ............A10
Mutual Funds & ETFs .........A6
New America ......................A5
New Highs & Lows .............B1
New Highs List Analysis ......B1
New Issues .........................A5
Option Tables ...................B14
REITs ..................................A8
Research Tables..................B3
Stock Spotlight ..................B5
To The Point ......................A2
Top Sector Stocks ..............B8
Volume Changes.................B9
World News Briefs .............A2
World Stocks ....................B10
IBDTV: Tune in to stay on top of

and master the market
with the videos youll find at
ibdtv.investors.com
SF
WA
IA
CO
A3
WISDOM TO LIVE BY
LEADERS & SUCCESS

IBDS 10 SECRETS TO SUCCESS
Investors Business Daily has spent years analyzing leaders and successful people in all walks of life. Most have 10 traits that, when
combined, can turn dreams into reality. Each day, we highlight one.
HOW YOU THINK IS EVERYTHING: Always be positive. Think

success, not failure. Beware of a negative environment.
2
3
4
5
6
7
8
9
10
DECIDE UPON YOUR TRUE DREAMS AND GOALS: Write

down your specific goals and develop a plan to reach them.
TAKE ACTION: Goals are nothing without action. Dont be
afraid to get started. Just do it.
NEVER STOP LEARNING: Go back to school or read books. Get

training and acquire skills.
BE PERSISTENT AND WORK HARD: Success is a marathon, not a
sprint. Never give up.
LEARN TO ANALYZE DETAILS: Get all the facts, all the input.
Learn from your mistakes.
FOCUS YOUR TIME AND MONEY: Dont let other people or
things distract you.
DONT BE AFRAID TO INNOVATE; BE DIFFERENT: Following
the herd is a sure way to mediocrity.
DEAL AND COMMUNICATE WITH PEOPLE EFFECTIVELY: No
person is an island. Learn to understand and motivate others.
BE HONEST AND DEPENDABLE; TAKE RESPONSIBILITY:

Otherwise, Nos. 1-9 wont matter.
DECIDE UPON YOUR TRUE DREAMS AND GOALS
Shift For Tasty Results

For years, Vincent Kitirattragarn struggled to answer this: How could Thai
cuisine catch on further
with the American public?
The snack-food entrepreneur
then figured it out: Take bold steps.
While in his 20s, the Cornell University grad went to work on inventing recipes, such as a chicken
satay burger and Thai-style cucumbers, while cooking at San Franciscos Underground Farmers Market a couple years ago.
His dream back then: Become a
restaurateur and rise above the
myriad of Thai eateries dotting the
city by the bay. He considered starting a Thai food truck.
Tips on pursuing your dream:
00 Refuse to conform. They
werent being bold, Kitirattragarn
told IBD while at the Expo West
natural products show in Anaheim, Calif. It was all the same
dishes at every restaurant. With so
many Thai flavors of food and spices, I thought I could do more.
One day, an idea stuck. While tinkering with his mothers recipe for
Thai lettuce wraps, Kitirattragarn
discovered the wonderful smell of
the coconuts meat, or copra, when
toasted. It dawned on him that he
could create a whole new type of
snack food that was natural, delicious, healthy and versatile.
He promptly ditched the restaurant plan and plunged into the
multibillion-dollar snack food industry. In August 2011 he launched
Dang Foods, in honor of his mother, Dang. The aroma of the toasted
coconut was so amazing, I immediately called my brother in Thailand
and got him to send a few samples,
Kitirattragarn said. His brother
joined the biz. Dang Foods 100%
organic coconut chips are sold in
grocery chains, including Fresh
MarketTFM, H-E-B and San Franciscos Bi-Rite grocery. His firm targets $900,000 in sales for 2013.
VegNews wrote in its June issue,
These crunchy bites fall squarely
into the category of foods we didnt

know existed and are now completely obsessed with.
00 Reflect on passion. While
growing up in New York City, Kitirattragarn loved to eat, especially
new items. My mom told me I always ordered the most expensive
dish on the menu, he said.
When he entered the working
world, he recalled how his favorite
extracurricular activity at Cornell
was the universitys dinner club.
00 Stay open-minded. At Cornell,
Kitirattragarn earned degrees in biological and environmental engineering. That whetted his appetite
for a career that emphasizes ecologically friendly business practices.
He then worked at a University of
California, Berkeley, startup that
produced GoodGuide.com, which
scores consumer products based
on their safety.
Kitirattragarn knew math and science were his academic strengths.
Yet he accepted the fact that his
true interest lay in contributing to
the culture of food.
For Sara Tidhar, founder of Santa
Clara, Calif.-based Sante Specialty
Foods, inspiration came from
home in the form of her son
Navot, who lit up high school classmates with homemade sweet and
spicy roasted pecans.
One morning in 2002, Navot told
Sara that she should sell the snacks
instead of giving them away.
Tidhar listened. Twelve years later
Sante buys more than 600,000
pounds of pecans a year and is the
exclusive supplier to a major U.S.
grocery chain. I usually dont take
advice from children, Tidhar said.
00 Learn. Kitirattragarn was inspired to create a philanthropic enterprise after reading about the
actor Paul Newmans pasta sauce
and salad dressing. Profit from
Newmans Own goes toward charity. Dang Foods, in turn, is working
on a plan to help feed children and
promote nutrition education in
Thailand. David Saito-Chung
HOW TO MAKE MONEY IN STOCKS | Workshop Series
New!
LEVEL
Advanced
Strategies
FOR SUCCESSFUL INVESTING
The new Level 3 Workshop is an advanced, in-depth

seminar which teaches you sophisticated techniques
for successfully managing your portfolio.
Chicago Area
Saturday, August 3, 2013
8:00 AM - 5:00 PM
Hyatt Regency OHare
Now $1,495
Reg. $1,995
Register Today!
Call 1-800-827-8278 and get your $500 discount!
2013 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are
registered trademarks owned by Investors Business Daily, Inc.
Baseball Star Joe Tinker

Was Poetry In Motion
Win: The shortstop was far more than a line in a rhyme
BY CLAY LATIMER
FOR INVESTOR'S BUSINESS DAILY
Joe Tinker towered in Chicago in

the 20th centurys first decade.
The feisty shortstop helped turn
the Cubs into baseballs dynasty
with three straight National
League pennants and triumphs
in the 1907 and 1908 World Series.
With second baseman Johnny
Evers and first baseman Frank
Chance, he helped form one of the
most colorful double-play combinations the game had ever seen.
Now Tinker (1880-1948) was
about to become a mythological figure in baseball lore.
In the heat of July 12, 1910, an
eight-line poem appeared in the
New York Evening Mail. Written
by columnist Franklin Adams,
Baseballs Sad Lexicon immortalized Tinker and helped send him,
Evers and Chance into the National Baseball Hall of Fame.
The verse went like this:
These are the saddest of possible
words:
Tinker to Evers to Chance.
Trio of bear cubs, and fleeter than
birds,
Tinker and Evers and Chance.
Ruthlessly pricking our gonfalon
bubble,
Turning a Giant hit into a double
Words that are heavy with nothing but trouble:
Tinker to Evers to Chance.
The Right Tone

If you say Tinker to Evers to
Chance, any baseball fan knows
what youre talking about, Tim
Wiles, director of research at the
Hall of Fame in Cooperstown,
N.Y., told IBD. If it werent for
that poem, people would still know
the Cubs were great in that decade,
but they wouldnt necessarily
know the name of the shortstop,
second baseman and first baseman.
The poem helped cement all
three into the baseball consciousness.
The son of a construction worker,
Tinker was born in Muscotah, an
eastern Kansas town north of Topeka. His twin sister died at an early
age, leaving him an only child. The
family moved to Kansas City, Kan.,
and by age 14 he was playing baseball for his school team.
In 1899, at age 18, Tinker signed
his first pro contract, hooking up
with a team in Coffeyville, Kan.
Although he was once sold for $3
in the minor leagues and hadnt
found a comfortable home at second or third base, Tinker was
signed by the Cubs and told to report to their 1902 spring training
camp in Champaign, Ill.
With 10 infielders trying out,
Tinker thought hed be sent back to
the minors. Instead, Chicago manager Frank Selee told him he would
make a good shortstop, a position
he had never played.
His words of encouragement undoubtedly had a great deal to do
with my success, Tinker said
years later. If he thought I could
make good, there was no reason
why I shouldnt.
Tinker was hardly an instant star,
committing 133 errors at shortstop
his first two seasons.
But in 1905 he led the National
League in fielding percentage, the
first of five such titles, a major
league record at the time.
Then came titanic seasons for the
Cubs. In 1906 they went a stunning
116-36 a National League victory
record that still stands before losing to the crosstown White Sox in
the World Series.
The next two years they routed
Ty Cobbs Detroit Tigers for the
championship of baseball. The
1907 Cubs were so dominant, they
land a No. 8 ranking among Sports
Illustrated writer Tom Verduccis
all-time teams: The 1906 team
won 116 games, but lost the World
Series. Cant make this list if you
cant win the World Series. Tinker
to Evers to Chance closed the deal
in 1907.
By that second Series celebration
of 1908, Tinker was a household
name, renown for his elegant fielding, daring base running, dependable hitting in pressure situations
and his role in the dazzling, Tinker-
Thefirstnamein TinkertoEverstoChance gave theChicagoCubssolid,

double-play footing during their run of two world championships.
Tinkers Keys
00 Helped lead the Cubs
through their greatest

decade and last World
Series title and gained
fame in a legendary poem.
00 Overcame: Mediocre
minor league career and a
feud with a teammate.
00 Lesson: Grit and spirit
win out over the long haul.
00 I was determined I
would make (a good shortstop.)
Evers-Chance double-play trio.
The threesome first appeared in a
game together on Sept. 2, 1902.
They turned their first double play
the next day.
Tinker and Evers worked so well
together that Baseball Magazine
writer F.C. Lane called them the
Siamese Twins of baseball they
play the bag as if they were one
man, not two.
Off the field, they didnt get along
a discord on display on Sept. 13,
1905. The Cubs were in Bedford,
Ind., to play an exhibition game
against a local team. Before fans
could settle into their seats, Tinker
and Evans were wrestling on the
ground, exchanging punches.
The trouble started when Evers
rode off alone in a horse-drawn carriage to the ball field from the
teams hotel, leaving Tinker and
other teammates behind.
Tinker later told reporters: I was
mad. As soon as I got to the park I
went up to him and said, Who the
hell are you that youve got to have
a hack all to yourself?
After we were pulled apart, I
said to Evers, Now listen. If you
and I talk to each other were only
going to be fighting all the time. So
dont talk to me and I wont talk to
you. You play your position and Ill
play mine and let it go at that.
Silent Winning
For the next two seasons, Tinker
and Evers rarely spoke to one another. But that hardly interrupted
the Cubs run.
Starting in 1906, they won 116,
107, 99, 104 and 104 games in successive seasons, good for four National League pennants.
All the while, the Cubs had to
hold off their dreaded rivals, the
New York Giants, managed by future Hall of Famer John McGraw.
The intensity of the Cubs-Giants
rivalry gave Adams the idea for
Baseballs Sad Lexicon, which
was practically an afterthought.
I wrote that piece because . . .
the foreman of the composing
room at the Mail said I needed
eight lines to fill, he told an interviewer. And the next day (an editor) said that no matter what else I
ever wrote, I would be known as
the guy that wrote those eight

lines. And they werent much good,
at that.
Yet the public loved Adams doggerel. It really caught on. It created a myth, said Art Ahrens, author
of several books on the Cubs.
Tinker, a good-looking man and
natty dresser, took advantage of his
growing fame, endorsing products
like Joe Tinker Cigars.
He even went into to show business, appearing in a vaudeville hit
skit called A Great Catch. The
New York Telegraph called it a
clever little piece that well deserved the applause it got.
Encouraged by his reviews, Tinker decided to quit baseball after the
1912 season to focus on the stage.
Back In The Game

He changed his mind and became
Cincinnatis player-manager in
time for the 1913 campaign.
After a year with the Reds, Tinker
jumped to the Federal League. He
continued in his dual role of player
and manager, leading the Chicago
Whales to two straight secondplace finishes, but the league
promptly died.
He rejoined the Cubs briefly in
1916 before returning to minor
league baseball as manager of the
Orlando Tigers.
By 1920, Tinker was investing his
baseball money in Orlando real estate, eventually building a ballpark,
racetrack and dog track. He became one of Orlandos leading citizens and a millionaire, but was
wiped out in the Great Depression.
Tinker revisited his glory years
when he, Evers and Chance were
voted into the Hall of Fame as a
unit in 1946.
According to some baseball historians, Adams poem was responsible for Tinker getting in the Hall.
Others, like the baseball historian
Bill James, claim Tinker got in on
his own merits.
James said you have to look at
the fact that the team was the best
team in an era where infield play
was more important, relatively,
than it is today, Wiles said. It was
in (an) era when most of the game
took place in the infield. And these
guys were the best guys there were
at the time.
In his later years, Tinker, who
was married three times, developed diabetes and had a toe and his
left leg amputated.
After losing the leg in the
mid-1940s, Tinker sat in a wheelchair along the stands in left field at
Orlandos Tinker Field the baseball park hed built.
Before he died at age 68, Tinker
said he was broke but wasnt bitter.
Ive had a good life, and you
dont stop and complain at this
stage of the game, he told a friend,
according to the Orlando Sentinel.
Ill miss baseball. That I know.
A4
INVESTORS.COM
DATA BUS
Men Curb Mobile Shopping
Phone shopping in Q1
Source: Nielsen (nielsen.com)
12
13
60%
The percentage of women who are

shopping on their Apple iPhone or Google
Android smartphones has jumped in Q1,
but the number of men who shop via a
mobile device dropped. Some high-income
folks increased their spending.
50
Age Groups shopping via phone in Q1

18-24
5%
6%
25-34
35-44
40
45-54
30
Male
Female
55+
24%
Mobile shopping by income
12
13
28%
27%
23%
18%
20%
26%
25%
<$50k
21%
$50k-$100k
$100k-$125k
$125k-$150k
>$150k
12
13
13%
12%
15%
9%
7%
7%
13%
44%
38%
INTERNET & TECHNOLOGY

Verizon, Cable Companies Script TV-To-Smartphones
Cable MVNOs Down Road?
Comcast, others could buy
access to 4G network and
offer own branded services
BY REINHARDT KRAUSE
The Verizon Wireless/cable TV romance could blossom beyond

whisking video to smartphones
and other mobile devices into a
deeper relationship in which the
nations biggest cable firms offer
wireless services.
Regulators approved a joint venture between Verizon Wireless
and cable firms ComcastCMCSA,
Time Warner CableTWC, Cox Communications and Bright House Networks last August. Verizon, coowned by Verizon CommunicationsVZ and VodafoneVOD, has signaled that new products arising
from the joint venture could be announced in Q4.
The venture is likely to stay videocentric near term, analysts say. But
some observers speculate cable TV
firms could make a broader push
into the wireless market by leveraging rights to access Verizons 4G
network on a wholesale basis.
It is clear that cable TV firms aim
to tap Verizons superfast 4G network as part of their strategy to provide programming outside of
homes. Verizon acquired a big
chunk of radio spectrum from the
cable TV firms as part of the $3.9
billion joint venture, giving it more
bandwidth for video and data services.
Providing access to entertainment anytime and anywhere via
the Internet or cloud-based content storage and delivery is key
for cable TV firms. Competition
has intensified for the cable companies vs. rivals such as AT&TT and
satellite broadcasters DirecTV
GroupDTV and Dish NetworkDISH.
The cable guys will make it very
easy to access their content over Verizons network, said Roger Ent-
ner, an analyst at Recon Analysis.

He says Verizon will likely offer
rate plans and data usage limits tailored for cable TV subscribers.
Daniel Mead, chief executive of
Verizon Wireless, hinted about
new products at a recent investment conference, though he didnt
mention anything specific.
We look at the fourth quarter as
a very important time for us in the
marketplace, Mead said at a Jefferies conference in May. We have a
very active (product) pipeline.
To supplement the high-speed
broadband Internet services going
to homes and businesses, cable TV
firms have also been building out
Wi-Fi networks in public locations. Cable TV firms give customers free access to public Wi-Fi hot
spots.
In June, the Cable WiFi Alliance
said it has amassed 150,000 Wi-Fi
locations in the U.S. The alliance includes the Verizon joint venture
partners as well as Cablevision
SystemsCVC.
No Blanket Wi-Fi Coverage

Yet, Wi-Fi coverage is still small
compared with the reach of cellphone networks. Verizon Wireless
last week said it had completed the
build-out of a superfast 4G LTE network in the U.S., reaching more
than 500 markets.
At the May conference, Mead
said consumer TV viewing habits
are changing. We think that when
people who are using their Wi-Fi
in the home leave, theyre not
going to want to have their experience interrupted, he said. Thats
one of the reasons that we created
the joint venture with the cable
MSOs (multisystem operators).
Verizon and its four cable JV partners have agreed to cross-market
products.
Verizon Wireless, through a mobile app, already offers its subscribers the ability to download movies
from Comcast and its own FiOS/
RedBox online video service.
Cable TV firms have the OK to resell Verizons wireless services to
With its FiOS TV service and joint venture with cable firms, Verizon
aims to bring more shows to wireless devices such as the Apple iPad.
their subscribers, though not in

markets where Verizon offers its
FiOS TV and broadband services,
the Department of Justice said last
year in approving the spectrum
sale.
Verizon Wireless would bill the
cable firms wireless customers
and, since they are using Verizons
network, stands to get most revenue from such services.
The Verizon joint venture
marked the cable industrys second big alliance with a wireless service provider. A group of cable TV
firms invested in Sprint NextelS in
2005, aiming to avoid the expense
of building their own wireless network. But the cable industrys flirtation with Sprint fizzled out.
Verizon might be a stronger partner, analysts say.
One scenario is that Comcast,
Time Warner Cable and other
cable firms will expand their Verizon relationship to include network access.
The cable firms could buy access
to Verizons 4G network on a
wholesale basis, under whats
called a MVNO (mobile virtual network operator) deal, and sell
phone services under their own

brand.
Cable TV firms were supposed to
wait until at least 2015 to become a
MVNO under the original Verizon
joint venture, announced in late
2011. The DOJ made changes so
that the cable firms could ask Verizon for a MVNO deal starting late
last year, though none have.
The opportunity is ripe for cable
operators to put together a product
that primarily rides their own extensive Wi-Fi assets and uses an
MVNO relationship as a fallback,
Jefferies analyst Thomas Seitz said
in a research report.
Disruptive Service Expected

Seitz speculates cable TV firms
could offer a hybrid service. To
make calls, users first option
would be connecting to a Wi-Fi network. If Wi-Fi isnt available, then
mobile phone users would automatically access a cellphone network, presumably Verizons network.
Startup Republic Wireless,
which rents access to Sprints network, already offers such a hybrid
cellphone/Wi-Fi service.
We believe the inexorable current below the surface is that cable

will enter the wireless market in a
disruptive, Wi-Fi/MVNO manner
in the foreseeable future, Seitz
wrote.
He says Cablevision, which has
the most Wi-Fi hot spots among
cable TV firms, is best positioned
to sell a hybrid phone service such
as Republics.
Comcast and Time Warner
Cable, the nations two biggest
cable TV firms, declined comment
on their plans with Verizon Wireless or a possible MVNO deal.
The Comcast, TWC, Cablevision,
Cox and Bright House alliance
now has three times as many hot
spots as it did in June 2012. U.S.
cable operators will have 250,000
Wi-Fi hot spots in place by
mid-2014, says a report by research
firm Heavy Reading.
Comcast recently announced
plans to develop neighborhood
Wi-Fi hot spots. The concept could
expand its number of Wi-Fi hot
spots significantly.
And last year, Comcast announced an app for making Wi-Fi
calls, called Voice2Go.
Meanwhile, industry groups that
set technical standards have been
working on specifications that improve cellphone handoffs between
4G LTE and Wi-Fi networks.
Were still a few years away
from the cable operators having
dense enough Wi-Fi networks to
launch a commercially viable service, said Craig Moffett, analyst at
MoffettNathanson Research.
He says Wi-Fi networks are proliferating at businesses, shopping
malls and city centers, but theres
still lots of uncovered territory.
Cable subscribers would most
often need a back-up cell phone network when traveling in cars.
Moffett says Verizon could help
cable TV firms down the road.
The door is open for them to do a
very disruptive MVNO with Verizon, he said, though he says Time
Warner Cable may be more interested than Comcast.

Introducing the New Book:

How to Make Money in Stocks Getting Started
Discover Simple Guidelines for Staying Profitable and Protected
Are you new to the stock market, and a little nervous about jumping in? Maybe
youre wondering if you really have time to do this properly. Or perhaps youve
been investing for a while, but arent yet achieving the kind of results you want.
Matthew Galganis How to Make Money in Stocks Getting Started addresses
all of those issues with an easy-to-follow game plan designed for busy people
with limited time to invest.
Youll discover:
2 simple rules to protect your money
3 key factors to consider before you buy
Checklists and routines to capture - and keep - solid gains
Chart-Reading 101 tips that reveal the true story behind a stock
Action Steps and online videos to start using what you learn
To be a successful investor, start with the basics and stick to the rules. Matts book shows you how
to do that. It may be the missing link youve been looking for.
- William J. ONeil, Chairman of Investors Business Daily and Author, How to Make Money in Stocks
Its true that anyone can become a successful investor. But you need clear guidelines and the right buy and sell rules to make it
happen. Thats exactly what youll find in How to Make Money in Stocks Getting Started.
Learn More or Get a Copy Now at:
www.investors.com/gettingstartedbook
2013 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered trademarks owned by Investors Business Daily, Inc.
AFTER MARKET
IBD New Issues Index
A5
Leading New Issues
Coupon Provider RetailMeNot Sees IPO
Offering
Company
Symbol Date
SolarCity Corp
SCTY 12/13/12
ExOne Company XONE 2/ 7/13
Shutterstock Inc SSTK 10/11/12
Intercept Pharma ICPT 10/11/12
YY Inc Ads
YY 11/21/12
Stemline Therapeutics STML 1/29/13
Epizyme Inc
EPZM 5/31/13
Workday Inc Cl A WDAY 10/12/12
RetailMeNot, a provider of online coupons,

plans to raise $191 million with an IPO. On Monday it set plans to offer 9.1 million shares, 50%
by insiders, at a price range of $20 to $22, with
the ticker SALE. Morgan Stanley, Goldman
Sachs and Credit Suisse are lead underwriters.
Sales rose 80% to $144.7 million last year, with
net income of $26 million, up 53% from 2011.
Offering
price
8.00
18.00
17.00
15.00
10.50
10.00
15.00
28.00
Current
price
40.99
70.32
58.35
47.03
28.50
24.99
34.73
64.71
EPS Industry
Lead
%Chg Rtg group
underwriter
412.4 21 Energy-Solar
Goldman Sachs & Co
290.7 29 Machinery-Mtl Hdlg/Autmn Fbr & Co
243.2 64 Retail-Internet
Morgan Stanley
213.5 2 Medical-Biomed/Biotech Bofa Merrill Lynch
171.4 79 Internet-Content
Morgan Stanley
149.9 3 Medical-Biomed/Biotech Aegis Capital Corp
131.5 26 Medical-Biomed/Biotech Citigroup
131.1 4 Computer Sftwr-Enterprse Morgan Stanley
THE NEW AMERICA

TANGOE Orange, Connecticut
Software Maker Helps Companies Manage Telecom Systems

BY MARIE BEERENS
Tangoe
The Telecom Dance
FOR INVESTOR'S BUSINESS DAILY
Pretax margins
15%
10
5
0
10
11
Tangoe makes software

that manages complex
communications systems
for companies
Mobile phones are not just a staple

of everyday living. They have rapidly taken over the world of business
and communication.
Its what Tangoe President and
CEO Albert Subbloie calls the mobile revolution. With that comes
an increased responsibility to manage the calling plans efficiently and
to control associated costs.
Mobile devices have proliferated, he says. And when you have
thousands of employees carrying
mobile devices and needing access
to the corporate systems, and with
all the changing plans and the
many
carrier
relationships
throughout the world, add tablets
to the mix, (it) complicates it even
further.
Businesses need a company like
TangoeTNGO to manage their corporate communication spending.
The Orange, Conn.-based firm
makes software to help with the
lifecycle management of the communications assets of those businesses. Services include planning,
sourcing, inventory and use management, accounting as well as procurement and asset disposal.
tangoe.com
Ticker
Share price
12-month sales
5-year profit growth rate
IBD SmartSelect Corporate Ratings
12
Sales, in millions
$200
150
100
50
0
07
08
09
10
11
12
Earnings per share

$0.50
0.25
0
-0.25
-0.50
07
08
09
10
11
12
Source: Thomson Reuters
competitive as another.
While in the past, companies
would contend with quick, simple
solutions to their mobile problems,
the market is transitioning to
where they need an overall solution that helps them manage the entire mobile environment.
The industry has coined the term
Managed Mobility Solutions, or
MMS, for that.
MMS is a total solution (for
when) a CIO of a large corporation
. . . says, Oh my God, mobile has become my new IT infrastructure
overnight, and I dont really have a
good handle on it, he said. I
think the world is moving toward a
total solution.
Tangoes MMS is composed of ad-
Competitive Edge
The requirement to manage the
asset, the expenses and the usage
on those devices is something that
most companies have a very difficult time doing, Subbloie added.
And as a result of that, they spend
too much money. And if you consider the employee needing to be connected to the enterprise, without
that connection youre not productive today. Not having the right device, the right time, the right plan,
the corporate access to applications, makes for a company not as
vising clients on various aspects of

their communication needs and
helping them make strategic decisions. It also includes activating
and managing the mobile devices
of the employees as well as realtime use and expense management
and 24/7 support.
Out of the total global enterprise
telecom spending of $425 billion,
$24 billion are managed by Tangoe. As a result, there is plenty of
room to grow, especially since it operates in a fragmented industry.
The market is still quite underpenetrated with Tangoe as the only
large independent vendor, wrote
Barclays Capital analyst Raimo
Lenschow in a research report.
There is still plenty of room for
IPO Filings Soon To Be Priced

Company
Symbol/
Exchange
Shares
(000)
Estimated Mkt Value

Price
($Mil) Industry Group
P/E Ratios:
Co / Grp
Lead Underwriter
RetailMeNot Inc.
SALE/NDQ 9,091 20.0 22.0 1104.6 InternetContent
42/ 35
Morgan Stanley.
Austin, Texas. Operates a digital coupon marketplace, connecting consumers with retailers via RetailMeNot.com.
NYLD/NSE 22,511 19.0 21.0 1391.3 EnergyAlternative/Other 91/ 52
Bofa Merrill Lynch.
NRG Yield Inc Cl A
Princeton, NJ. Owns, operates and acquires contracted renewable and conventional generation and thermal infrastructure assets.
n.a./ 79
Physicians Realty Trust DOC/NSE 8,230 11.5 13.5 148.2 FinanceProperty Reit
Milwaukee, WI. Real estate investment trust investing in 19 medical office buildings located in 10 states.
Wunderlich Sec.
n.a./ 44 Cowen And Company.

Regado Biosciences Inc RGDO/NDQ 5,750 14.0 16.0 245.9 MedicalBiomed/Biotech
Basking Ridge, NJ. Develops antithrombotic drugs systems for acute and subacute cardiovascular indications.
UCP/NSE 8,913 15.0 17.0 331.6 BldgResident/Comml
n.a./ 28 Deutsche Bank Sec.
U C P Inc Cl A
San Jose, CA. Develops lots and builds singlefamily homes mainly in Northern California and the Puget Sound area of Washington.
OMED/NDQ 4,000 14.0 16.0 420.2 MedicalBiomed/Biotech
n.a./ 44 Jennings Capital.
OncoMed Pharma
Redwood City, CA. Develops monoclonal antibody therapeutics targeting pancreatic, lung and other types of cancer.
Prices Of Recent IPOs

Company
Noodles & Company Cl A
Prosensa Holding B.V.
Silvercrest Asset Cl A
Aratana Therapeutics Inc
Symbol/ Offer
Exchange Date
NDLS/NDQ
RNA/NDQ
SAMG/NDQ
PETX/NDQ
C D W Corp
CDW/NDQ
H D Supply Holdings Inc
HDS/NDQ
Tremor Video Inc
TRMR/NSE
MedWorth Acquisition Cp MWRX/NDQ
6/28
6/28
6/27
6/27
High
Filing Offer
Price Price
% Chg
% Chg
From Current From
Filing Price Offer Industry Group
Lead Underwriter
15.0 18.0 20.0 40.1 122.6 RetailRestaurants

13.0 13.0
0.0 19.6 51.1 MedicalBiomed/Biotech
14.0 11.0 21.4 11.5 4.8 FinanceInvest Mgmt
13.0 6.0 53.8 9.8 63.7 MedicalEthical Drugs
Morgan Stanley
J P Morgan
Sandler O'neill
Stifel Nicolaus Weisel
6/27 23.0 17.0 26.1 19.2 13.1 ComputerTech Services

6/27 25.0 18.0 28.0 19.8 10.0 BldgConstr Prds/Misc
6/27 13.0 10.0 23.1 7.0 29.6 Comml SvcsAdvertising
6/27 8.0 8.0
0.0 8.0 0.1 FinanceBlank Check
J P Morgan
Bofa Merrill Lynch
Credit Suisse
Earlybirdcapital
Credit Suisse
U B S Invest Bank
J P Morgan
Morgan Stanley
Esperion Therapeutics
Luxoft Holding Inc Cl A
NanoString Technologies
Gogo Inc
ESPR/NDQ
LXFT/NSE
NSTG/NDQ
GOGO/NDQ
6/26
6/26
6/26
6/21
15.0
18.0
15.0
17.0
TruettHurst Inc Cl A
P T C Therapeutics Inc
Bluebird Bio Inc
Coty Inc Cl A
THST/NDQ
PTCT/NDQ
BLUE/NDQ
COTY/NSE
6/20
6/20
6/19
6/13
15.0 6.0 60.0 5.7 5.3 BeveragesAlcoholic

16.0 15.0 6.3 15.9 6.1 MedicalBiomed/Biotech
16.0 17.0
6.3 30.0 76.4 MedicalBiomed/Biotech
18.5 17.5 5.4 17.3 1.3 Cosmetics/Personal Care
Gigamon Inc
BioAmber Inc
Textura Corp
LightInTheBox Hldg ADS
GIMO/NSE 6/12 20.0 19.0 5.0 30.2 59.1

BIOA/NSE 6/10 12.0 8.3 31.3 7.0 14.9
0.0 28.9 92.9
TXTR/NSE 6/ 7 15.0 15.0
LITB/NSE 6/ 6 10.5 9.5 9.5 13.2 38.9
InternetNetwork Sltns
ChemicalsSpecialty
Compter SftwrEnterprse
RetailInternet
Goldman Sachs & Co

Credit Suisse
Credit Suisse
Credit Suisse
R C S Capital Corp Cl A
Kamada Ltd
Epizyme Inc
ChannelAdvisor Corp
RCAP/NSE 6/ 5 21.0 20.0 4.8 16.5 17.5

KMDA/NDQ 5/31 11.0 9.3 15.9 12.6 36.1
0.0 34.7 131.5
EPZM/NDQ 5/31 15.0 15.0
0.0 15.8 13.1
ECOM/NSE 5/23 14.0 14.0
FinanceInvest Bnk/Bkrs
MedicalBiomed/Biotech
MedicalBiomed/Biotech
Compter SftwrEnterprse
Jmp Securities
Morgan Stanley
Citigroup
Goldman Sachs & Co
Global Brass and Copper.

Ply Gem Holdings Inc
Constellium N.V. Cl A
Alcobra Ltd
BRSS/NSE
PGEM/NSE
CSTM/NSE
ADHD/NDQ
5/23
5/23
5/23
5/22
17.0 11.0 35.3 15.0 36.2 Metal Proc & Fabrication

20.0 21.0
5.0 19.1 8.8 BldgConstr Prds/Misc
19.0 15.0 21.1 16.5 10.3 SteelSpecialty Alloys
12.0 8.0 33.3 7.9 1.2 MedicalBiomed/Biotech
Goldman Sachs & Co

J P Morgan
Goldman Sachs & Co
Aegis Capital Corp
Portola Pharmaceuticals
Tableau Software Cl A
Marketo Inc.
U B I C Inc Adr
PTLA/NDQ
DATA/NSE
MKTO/NDQ
UBIC/NDQ
5/22 16.0 14.5 9.4 23.6 62.4 MedicalBiomed/Biotech

5/17 26.0 31.0 19.2 61.0 96.7 Compter SftwrDatabase
5/17 13.0 13.0
0.0 26.0 99.7 Compter SftwrEnterprse
5/16 9.5 8.4 11.8 7.1 14.8 Comml SvcsConsulting
Morgan Stanley
Goldman Sachs & Co
Goldman Sachs & Co
Maxim Group Llc
Ambit Biosciences Corp

Tallgrass Energy Prtn LP
First N B C Bank Hldg
Cyan Inc
AMBI/NDQ 5/16 15.0 8.0 46.7 9.5 19.2

TEP/NSE 5/14 23.0 21.5 6.5 21.8 1.5
NBCB/NDQ 5/10 26.0 24.0 7.7 25.0 4.3
CYNI/NSE 5/ 9 12.0 11.0 8.3 10.9 0.9
Pennymac Fincl Svcs Cl A

Quintiles Transnational
Receptos Inc
TriState Capital Hld Inc
PFSI/NSE
Q/NSE
RCPT/NDQ
TSC/NDQ
5/ 9
5/ 9
5/ 9
5/ 9
19.0
40.0
16.0
12.5
14.0 6.7 14.9 6.7 MedicalBiomed/Biotech

17.0 5.6 21.3 25.0 Comp SftwrSpec Entrprs
10.0 33.3 8.8 11.8 MedicalResrch Eqp/Svc
17.0
0.0 13.0 23.5 Telecom SvcsCable/Satl
Wr Hambrecht & Co
J P Morgan
J P Morgan
Bofa Merrill Lynch
MedicalBiomed/Biotech Citigroup
Oil&GasTransprt/PipelneBarclays Capital
BanksSoutheast
Sandler O'neill
ComputerNetworking
Goldman Sachs & Co
18.0 5.3 20.4 13.4 FinanceMrtg&Rel Svc

40.0
0.0 43.9 9.8 MedResearch Eqp/Svc
14.0 12.5 18.7 33.3 MedicalBiomed/Biotech
11.5 8.0 13.5 17.3 BanksNortheast
TNGO
Near 15
$165 mil
167%
Citigroup
Morgan Stanley
Credit Suisse
Stephens Inc
Composite Rating
Earnings Per Share
Relative Price Strength
Industry Group Rank
Sales+Profit Margins+ROE
Accumulation-Distribution
See Investors.com for more details
96
99
62
10
A
B
growth in acquiring both new customers and further cross-selling as

the solution represents a compelling ROI for customers.
Thats why Tangoe has been significantly expanding its sales force,
in the U.S. as well as internationally. The company is already reaping
results from this increased capacity. It reported 39 new customer
wins in the first quarter, outpacing
its own guidance of 25 to 35 logo additions per quarter.
In the Asia-Pacific region, it now
has offices in Australia, China and
India. It is further planning to expand into Hong Kong and Japan.
In Europe, the company maintains
offices in the U.K., Netherlands
and Germany, fully staffed with a
sales and support team. It also has
presence in Latin America.
About $6 billion, or 25% of the mobile IT spending it manages, comes
from the outside of the U.S. Recently, the company gained a new client, NokiaNOK.
It currently has 750 customers in
the fields of health care, finance,
technology, consumer and consulting services worldwide.
Reaching about $155 million in
sales in 2012, Tangoe generates
35% of its revenue from direct
sales, while 25% comes from its alliance partners. One of the partners
is AT&TT, where Tangoe is a whitelabel provider of its services.
After going public in July 2011,
the stock had an incredible run for
about a year. However, in August
2012, several short reports sent the
stock tumbling as investors questioned the integration of several acquisitions Tangoe made.
Going Organic
When acquiring a new company,
it takes 12 to 18 months for Tangoe
to transition it to its own systems
and to start seeing results. Most of
the revenue is recurring, however,
and therefore predictable. As Tangoe is integrating its latest buy, Symphony, it is starting to shift its focus
to organic growth.
I am less open to acquisitions,
said Subbloie. We didnt plan on
being that active. Were opportunistic, as we should be. But now
that the company has scaled as
large as we have become, and
when you look at the scale choices
that are left, in terms of the independent companies that are left,
there is really nobody. There might
be 10 companies between $8 million and $12 million in sales, because weve more or less consolidated a lot of the market.
Analysts are predicting that expanded capacity and results from
acquired companies will continue
to drive revenue growth in the second half of 2013. It has also been
cross-selling products to its existing clients.
The strong new logo adds the
past several quarters will only start
impacting revenue in the second
half of 2013, which makes us more
confident in the organic growth acceleration that management is calling for, wrote Lenschow.
ObamaCares $96.15-Per-Hour Spike

Pushed Back But Only Until 2015
OBAMACARE FROM A1
ductible, according to one estimate provided to Kaiser Family

Foundation by Towers Watson.
Also in Fridays release, HHS
provided guidance that there
would generally be no effort to verify income when enrollees report
a level that is higher than records
would suggest. This could carry a
large cost to the federal government in states that have opted out
of ObamaCares Medicaid expansion, as noted by The Incidental
Economisthealthcareblogandconservative health scholar Avik Roy.
Thats because many households
with income below 100% of the
poverty level who arent currently
eligible for Medicaid would be
shut out of ObamaCare subsidies.
But it now appears that simply reporting income at least as high as
the official poverty level would
open the door to large exchange
subsidies for these individuals.
The delay of the employer mandate also will at least temporarily
smooth over two additional
ObamaCare cliffs: the 49-worker
firm and the 29-hour workweek.
For employers with 49 full-timeequivalent workers (based on
hours worked, not just head-
count), the 50th worker for firms

that do not carry health coverage
would carry a $40,000 penalty.
Firms that do offer coverage
which is either too pricey for some
workers or not deemed comprehensive enough would owe
$3,000 for each full-time worker
who gets ObamaCare subsidies.
Because the fine is nondeductible,
it would equate to $5,000 in deductible wages for a profit-making firm facing a 40% federal and
state tax rate.
Because that annual fine would
be imposed for a worker clocking
30 hours per week, but not for one
who puts in 29 hours, it would
equate to a wage hike of $96.15 per
hour.
Thus, the 30-hour workweek is
likely to last only as long as the employer mandate is delayed.
The Congressional Budget Office has projected that the employer mandate would raise $10 billion
in fiscal 2015, starting October
2014. That doesnt include any
extra subsidy costs due to the mandates temporary absence.
House Budget Committee Chairman Paul Ryan, R-Wis., has asked
the CBO to recalculate the health
laws budget impact as a result of
the administrations changes.
LEVEL 3
Home
Study Program!
An advanced, in-depth
course which teaches
you techniques for
successfully managing
your portfolio.
PACKAGE INCLUDES:
3 DVDs of Instruction on:

- Portfolio Management
- Investing with Conviction
- Post Analysis
An oversized 11x17 workbook
Plus Free Tote Bag
Get Yours Today!

CALL NOW! 1-800-459-6706
Investors.com/homestudy
A6
INVESTORS.COM
LONG VIEW
Energy Funds Perking Up
Growth of $10,000
Energy funds have perked up in recent weeks,

halting erosion of their huge outperformance
over the S&P 500 in the past 15 years. But the
broad stock market has beaten energy funds
16% to 12% year to date and 43% to 21% since
the oil fund peak in mid-2008.
Source: Morningstar Inc.
Energy funds with assets of $100 mil+, ranked by 15-year average annual return as of 7/5/13
$60 In thousands
Energy funds:
$43,876
50 3/31/98 to 7/5/13
40
30
20
10
S&P 500: $18,949
0
99 01 03 05 07 09 11 13
Fund
Symbol
3 mos
ICON Energy S
BlackRock Energy & Resources Inv A
Invesco Energy Inv
Vanguard Energy Inv
BlackRock Natural Resources Inv B
ICENX
SSGRX
FSTEX
VGENX
MBGRX
4.26%
1.07
4.27
1.16
0.83
Since '07 15-yr

YTD mkt top avg
14.89% 2.53%
0.93 -3.09
11.34 0.14
4.64 -0.30
4.32 -2.10
13.66%
11.90
11.60
11.59
10.51
Fund
Symbol 3 mos
Fidelity Select Natural Resources

Fidelity Select Energy
Fidelity Select Natural Gas
Fidelity Select Energy Service
S&P 500
FNARX
FSENX
FSNGX
FSESX
1.50%
4.26
2.22
8.52
5.62
Since '07 15-yr

YTD mkt top avg
6.67%
12.37
9.13
16.69
15.68
-1.13%
-0.72
-4.47
-3.12
3.41
10.35%
10.00
9.25
8.59
4.28
MUTUAL FUNDS & ETFs

EXCHANGE TRADED FUNDS
Growth Funds Leading The Market
Oil, Gas Service ETFs Advance
These are among 40 funds selected for their ownership of market leaders,
high average Composite Rating and outperformance of the S&P 500
Crude Hits 2013 High

Analysts: Rising U.S. oil
rig count, buybacks,
and sales will lift shares
BY TRANG HO
ETFs tracking oil and gas producers helped power the market higher Monday owing to fears that violence in Egypt and Syria will clog
exports out of the Middle East and
North African. Crude oil prices
paused after rallying 9% over 10 sessions.
PowerShares S&P SmallCap Energy PortfolioPSCE climbed 1.49% to
41.44, while the SPDR S&P 500SPY
picked up 0.57% to 163.95.
SPDR S&P International Energy
SectorIPW added 1.17% to 23.29.
Energy Select Sector SPDRXLE
the most popular of its kind
added 0.65% to 80.48.
Light-sweet crude oil futures
were flat at $101.24 a barrel its
highest level since May 2012. Its
risen 4.32% so far this month.
The U.S. imports 171 million barrels a day of oil from the Persian
Gulf, according to the Schork Report, specializing in the energy and
shipping markets.
When you combine the flood of
bullish investor money (from doctors, dentists and lawyers) into the
Nymex along with the threat of a
disruption to the flow of Mideast
oil, the seeds are sowed for a rally,
the Schork Report stated Monday.
Schork is bullish on West Texas
intermediate, Brent, gasoline, die-
sel and gasoil but bearish on natural gas, which is overproduced and
supplied from U.S. shale.
In 2012 the market got to $110.55
(a barrel) on the make-believe loss
of Iranian exports. In 2011 we got
to $114.82 on the real loss of Libyan
exports, the Schork Report said.
Therefore, without a quick, peaceful resolution to the headlines in
Egypt, then these recent peaks are
well within this markets reach.
But while crude oil has outperformed both the commodity complex and stock market the past
month, oil company shares have
lagged. United States Oil FundUSO,
tracking WTI crude oil prices, has
climbed 6.58% in the past month.
PowerShares DB Commodity IndexDBC, tracking a basket of energy,
agricultural and metals, dipped
2.39% in the past month.
PSCE rose 2.23% in the past
month while XLE shed 1.02% and
IPW fell 4.20%. Thats while SPY
dipped 0.52%.
Mutual Fund Performance

36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
For Friday, July 5, 2013
A
Aberdeen
$ 6.4 bil 8663922626
D GlobHiIncI 1 9.91n .01
E TotRetrnI
2 13.09n .02
Advisors' Inner Circle
$ 3.2 bil 8007914226
E AcadEmMkt 7 17.21n .30
A+ EdgwdGrInst + 1 15.58n +.03
Aegis Funds
$ 287 mil 7035287788
A+ Value
+ 2 20.04n +.07
Alger Funds A
$ 3.4 bil 8009923863
A Spectra
+ 1 15.24 +.00
Alger Instl
$ 2.8 bil 8009923863
B+ CapApp
0 24.77n +.01
Alliance Brnstn A
$ 17.8 bil 8002215672
A+ DiscovGr
+ 4 8.40 +.02
A Eqty Inc
+ 1 26.32 +.03
E GloblBond 2 8.36 .01
A+ Gr & Inc
+ 1 4.67 +.01
D HiIncome 2 9.37 .02
A+ Sm Cap Gr + 5 44.76 +.11
Alliance Brnstn Adv
$ 7.7 bil 8002215672
A+ DiscovGr
+ 4 8.75n +.01
A DiscovVal + 2 20.58n .03
D HiIncome 2 9.38n .02
Alliance Brnstn C
$ 4.7 bil 8002215672
D HiIncome 2 9.48n .01
Alliance Brnstn I
$ 3.1 bil 8002215672
A DiscovVal + 2 20.17n .02
A+ SmCapGrow + 5 46.68n +.12
Allianz A
$ 5.7 bil 8004260107
B+ NFJ Div Val 1 14.15 +.00
B NFJSmlCpVal + 1 32.23 +.05
Allianz Instl
$ 8.2 bil 8004260107
A NFJ Div Val 1 14.21n +.00
B NFJSmlCpVal + 1 34.01n +.05
Amana Funds
$ 3.6 bil 8007288762
D+ Growth
0 28.54n +.02
C+ Income
0 38.30n .03
Amer Beacon AMR
$ 2.3 bil 8003883344
A LgCapVal
+ 1 25.16n .02
Amer Beacon Inst
$ 10.7 bil 8003883344
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
A LgCapVal
+ 1 25.44n .02
A S&P 500
+ 1 21.93n +.02
A Small Index + 3 15.90n +.03
B+ SmlCap Val + 2 25.16n +.03
Amer Beacon Inv
$ 5.2 bil 8003883344
B+ LgCapVal
+ 1 24.10n .02
Amer Cent A
$ 13.4 bil 8003452021
A Equity Gr
0 27.83 +.04
C Equity Inc + 1 8.67 .01
A RealEstate
0 24.40 .20
Amer Cent Instl
$ 23.3 bil 8003452021
E Divers Bd
2 10.71n .02
C+ Equity Inc + 1 8.67n .01
A EquityGrow 0 27.87n +.05
B Growth
+ 1 30.04n +.04
A Heritage
+ 3 25.82n +.06
E IntmTxFrBd 2 11.32n +.00
A NT SmallCo + 3 10.02n +.00
E NTDiversBd 2 10.64n .02
A NTEqGrow
0 11.62n +.01
A NTLrgVal
+ 1 10.95n +.00
A Real Estate
0 24.44n .21
Amer Cent Inv
$ 64.5 bil 8003452021
E Divers Bd
2 10.71n .02
A EquityGrow 0 27.85n +.04
C+ EquityInc + 1 8.67n .01
E GinnieMae 1 10.71n .04
B Growth
+ 1 29.71n +.04
B+ Heritage
+ 3 25.13n +.05
A Income & Gr + 1 31.68n +.04
E InfltnAdjBnd 4 12.15n .04
C IntlGrowth 1 12.02n .04
E IntmTxFrBd 2 11.32n +.01
A LrgCoVal
+ 1 7.26n +.00
B+ MidCpVal + 1 14.98n .01
A Real Estate
0 24.39n .21
B Select
1 47.15n +.04
A Small Co
+ 3 10.50n +.00
B Ultra
+ 1 28.95n +.05
B Value
+ 1 7.40n +.01
B Vista
+ 3 20.02n +.04
American Funds A
$ 612 bil 8004214120
B+ AMCAP
+ 1 24.33 +.02
C Balanced
0 22.12 +.01
E BdFdAm
2 12.47 .02
D+ CapIncBldr 1 54.48 .16
C CapWld G&I 1 39.33 .13
E CapWrldBd 3 19.87 .02
D EuroPac Gr 2 41.90 .27
B FndmntlInv 0 45.86 +.06
Glb Bal
1 27.76 .04
B GrFdAmer + 1 38.73 +.06
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
D High Income 1 11.14 .01

D HiIncMunBd 4 14.76 +.00
Baird Funds
E Interm Bond 1 13.45 .01
$ 6.7 bil 8007922473
D+ IntlGr&Inc 1 32.02 .15
B Inv Co Am
0 33.80 +.01 E AggregteBd 2 10.49n .02
E Ltd Tax Ex 2 15.96 +.00 E CorPlsBdIns 2 10.82n .02
B Mutual
0 31.57 +.02 E ShtTrmBdIns 0 9.68n +.00
Baron Instl
A New Econ
0 32.73 .10
$ 4.6 bil 8009922766
C New Pers
0 33.92 .04
+ 2 62.92n +.06
D New World 3 53.41 .34 A Growth
+ 3 27.67n +.03
E ShrtTermBd 1 9.96 .01 A+ Partners
C Sm Cp Wrld 1 44.40 .04 A SmallCap + 2 30.69n +.02
Baron
Funds
E Tax Ex CA
3 16.95 +.00
$ 10.8 bil 8009922766
E TaxExBdAm 3 12.60 +.00
+ 2 56.61n +.10
C TheInFdAm 1 19.06 .04 B Asset
+ 2 62.37n +.06
E US Gov Sec 1 13.79 .02 A Growth
A+
Partners
+ 3 27.37n +.02
A Wash Mutl + 1 35.53 +.03
A
SmallCap
+
2 30.36n +.02
American Funds B
BBH Funds
$ 9.8 bil 8004214120
$ 7.6 bil 8006255759
D+ CapIncBldr 1 54.58n .16
C CpWrldG&I 1 39.15n .13 A CoreSelectN + 1 19.75n +.01
C+ GrFdAmer + 1 37.48n +.06 E LimitedDurN 0 10.33n +.00
Bernstein Funds
A Wash Mut + 1 35.34n +.03
$ 18.7 bil 2127564097
Amerindo Funds
E
Diversifd Muni 214.37
$ 1.5 bil 8888324386
C CpWrldGI R5 1 39.33n .13 n +.00
E Emerg Mkts 8 24.52n .41
AQR Funds
E Intl
1 14.39n .04
$ 8.4 bil 8662902688
E DiverArbitI
0 11.18n +.00 E Intrmd Dur 2 13.49n .03
2 14.10n +.01
E MgdFutStrI
0 10.14n +.03 E NY Muni
D Tx Mg Intl 1 14.49n .04
Arbitrage Funds
Berwyn Funds
$ 2.9 bil 8002954485
$ 1.9 bil 8009926757
E Arbitrage I
0 12.79n +.00
A+ Berwyn
+ 3 37.66n +.13
Ariel Mutual Fds
D Income
0 13.74n .01
$ 3.2 bil 8002927435
BlackRock A
A+ ApprecInv + 2 49.59n +.01
$ 55.2 bil 8004417762
A Inv
+ 4 60.78n +.08
B BasicVal
+ 2 30.08 +.02
Artisan Funds
C CapApp b
+ 2 25.94 +.05
$ 42.4 bil 8003441770
0 21.79 +.02
A GlbValInv
0 13.54n +.01 B Equity Div
E IntlInst
1 26.20n .11 D Glob Alloc 1 20.68 .01
C+ IntlInv
1 26.03n .11 A HealthSciOp b + 2 38.04 .07
1 7.99 .01
B IntlValInv
0 33.29n +.00 D HiYld Bd
E IntlValInvInst 0 33.37n +.00 E InflPrtBd
3 11.08 +.00
A Mid Cap Val + 1 24.53n +.02 E LowDurBd 1 9.68 .01
D MidCapInst + 3 44.46n +.22 A MidValOpps + 2 21.78 .02
A+ MidCapInv + 3 42.68n +.21 E Natl Muni 3 10.57 +.01
A+ SmallCapInv + 5 24.39n +.09 A Value Opps + 3 25.06 +.01
D+ SmlCpValInv + 2 17.30n +.02
BlackRock C
Aston Funds
$ 26.4 bil 8004417762
$ 11.8 bil 8009928151
B Equity Div
0 21.28n +.01
B FairpntMidI + 4 41.87n +.00 D Glob Alloc 1 19.18n .01
A FairpntMidN + 3 41.26n .01 A HealthSciOp b + 2 35.24n .07
B Mont&CldGrI 1 26.57n .02
BlackRock III
C+ Mont&CldGrN 1 26.42n .02
$ 4.3 bil 8004417762
A TAMROSmlI + 2 22.46n .02 A S&P500StK + 1 194.00n
A TAMROSmlN + 2 21.91n .02 +.16
This presents a huge question for

investors: Are the stocks underpriced and poised to catch up? Or
has fear bid up crude prices too
high without regard to fundamentals?
Profits of integrated oil companies such as Exxon MobilXOM are
more tied to gross domestic product growth than oil prices, says
Tom McClellan, founder of the McClellan Market Report.
More GDP equals more volume
of product sold, McClellan said in
an email. Exploration companies
are going to be more sensitive to oil
prices, much like how a gold producer is going to be sensitive to
gold prices more than a jewelry
company.
Credit Suisse analysts rate oil
field services providers, including
HalliburtonHAL, Baker HughesBHI
and Superior Energy ServicesSPN
as overweight.
We view Halliburton, Baker
Hughes and Superior as the best
ways to play an improving U.S. rig
count and a maturing international
landscape in second quarter and
for 2013, Credit Suisse analysts
wrote in a report released July 3.
Halliburton is buying back shares
at an aggressive pace, they
added.
Baker has strong North American revenue. Superior is underpromising, which should lead to a
surprise when it reports secondquarter results.
00 E X P A N D E D F U N D L I S T I N G S A T
INVESTORS.COM/MOREFUNDS
00 S E E M O R E E T F S C R E E N S A N D
TOOLS AT INVESTORS.COM/ETF
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
BlackRock Instl
$ 58.7 bil 8004417762
B+ Basic Value + 2 30.31n +.01
E CoreBDII
2 9.45n .02
B Equity Div
0 21.85n +.02
D Glob Alloc 1 20.80n .01
A HealthSciOp b + 2 39.21n .08
D HiYld Bd
1 7.99n .01
E InflPrtBd
3 11.23n +.00
E Natl Muni 3 10.56n +.00
A Value Opps + 3 25.67n +.01
BlackRock R
$ 2.9 bil 8004417762
B Equity Div
0 21.87n +.01
D Glob Alloc 1 19.96n .01
BNY Mellon
$ 13.0 bil 2124951784
E Bond M
2 13.00n .02
E Emg Mkts M 8 8.87n .18
A Inc Stk M
+ 1 8.31n +.02
B MidMltStr M + 2 12.96n +.00
E NatlIntMunM 2 13.47n +.00
Bridgeway Funds
$ 1.3 bil 8006613550
A Aggrsv Inv 1 + 1 43.41n +.02
A BluChp35Idx 0 9.65n +.01
A+ UltSmCoMkt + 5 15.70n +.06
Brown Advisory
$ 2.5 bil 4105375483
B+ GrEqInv
+ 1 16.28n .02
A SmlGrInv
+ 4 16.18n +.01
Brown Captl Mgmt
$ 1.7 bil 8778924226
A+ Small Co
+ 4 59.40n +.18
Buffalo Funds
$ 6.1 bil 8004928332
A Sci & Tech + 3 17.58n +.07
B+ Small Cap + 5 34.03n +.13
C
Calamos Funds
$ 15.8 bil 8008237386
D Gr & Inc A 1 33.01 +.03
D Gr & Inc C
1 33.03n +.03
D Growth A
+ 2 50.33 +.10
D Growth I
+ 2 55.77n +.12
Calvert Group
$ 5.8 bil 8003682745
C+ Equity A
+ 1 42.52 +.06
Cambiar Funds
$ 2.3 bil 8667778227
A SmlCpInst + 3 21.60n +.03
A SmlCpInv + 3 21.36n +.03
Causeway Funds
$ 2.4 bil 8669477000
C IntlValIns r 1 13.68n .07
Century Funds
$ 611 mil 8003211928
A SmlSel Instl + 2 30.37n +.04
CG Cap Mkt Fds
$ 5.8 bil
How To Read Mutual Fund Tables & Graphs

IBDs mutual fund tables are composed of funds with a 36-Month Performance Rating of A+, A or
A- and with at least $200 million in assets, plus funds ranked by assets regardless of performance
rating. All other funds can be found at www.investors.com/data and at dailygraphs.coms Fund
Center. O Denotes an independent fund that does not belong to family listed above. Each 36-Month
Performance Rating, vs. all other mutual funds, is recalculated each month on a total return basis.
All dividends and capital gains included. Daily accrual fund returns are calculated on a monthly
basis. A+=Top 5%, A=Top 10%, A#=Top 15%, B+=Top 20%, B=Top 25%, B#=Top 30%, C+=Top
35%, C=Top 40%, C#=Top 45%, D+=Top 50%, D=Top 60%, D#= Top 70%, E=Below 70%. A+, A,
A# and B+ 36-Month Performance Ratings are all boldfaced. % changes are on a total return basis.
Top 2% of funds in % performance yesterday are boldfaced. Performance of income funds may be
compared to other income funds, bond funds to other bond funds, etc. Fund company family names
are boldfaced. b=assets used to pay 12(b)(1) plan distribution costs, r=redemption charge may
apply, n=no initial load and appears after Net Asset Value, m=multiple fees, p=previous days quote,
s=split, x=ex-dividend or capital gains distribution. 5-Yr After Tax Rtn=5 year after-tax return assuming an average ordinary income tax rate of 35% on dividends and a 15% long-term capital gains
tax rate. Forty growth funds, each with at least $100 million in assets, the highest average Composite Rating and recent total return performance beating the S&P 500, are shown graphically each
day on the first Mutual Funds & ETFs page. All figures are on a total return basis. Funds shown in
the two daily performance lists have at least $125 million in assets and a 36-Month Performance Rating of C or better, unless otherwise noted.
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
B+ LgCapGr
+ 1 18.69n +.06 C+ NY Venture Y + 1 37.84n +.03
A SmCapVal + 2 14.29n +.04
Delaware A
$ 13.7 bil 8005234640
CGM Funds
E DivrsInc A 2 8.88 .02
$ 3.4 bil 8003454048
D Focus
0 33.94n .05 A Select Grow + 1 44.55 +.20
D Mutual
2 30.92n .08 A+ SMIDCapGrow + 2 26.42 +.08
C Realty
1 29.74n .09 A US Growth + 2 19.59 +.05
Delaware Instl
Champlain
$ 3.6 bil 8008285052
$ 908 mil 8667733238
A Small Co
+ 3 16.20n +.06 A Select Grow + 1 46.43n +.21
A+ US Growth + 2 20.76n +.06
Cohen & Steers
A+ Value
+ 1 14.44n +.01
$ 13.8 bil 8004379912
Diamond Hill Funds
B InstlRealty + 1 44.24n .37
$ 5.8 bil 6142553333
C PrfSecIncI 2 13.11n .03
0 20.65n .03
B RltyShrs
+ 1 67.97n .57 D+ LongShortI
Dimensional Funds
Columbia A
$ 197 bil 3103958005
$ 64.7 bil 8003456611
B Acorn
+ 2 32.45 +.03 E 1 Yr Fixed Inc 0 10.32n +.00
D+ Acorn Intl 1 42.78 .19 E 2Yr Glbl Fxd 0 10.04n +.00
D CapAllcMod 1 11.61 .01 E 5GlbFxdInc 1 10.98n .01
D+ CapAllcModAgg
012.22 E EmergMkts 7 23.99n .35
.02
E EmgMktSml 8 19.50n .34
A ContraCore + 1 18.64 +.02 E EmMktCorEq 7 17.99n .27
B+ Div Inc
0 16.85 +.02 E EmrgMktValI 9 25.80n .42
E Diver Bond
0 4.96 +.00 A EnhUSLgCo
0 10.68n +.01
A DivOppor
+ 1 9.73 +.00 D Glbl60/40I 1 14.15n .01
0 15.50n .01
B DvrsEqInc
0 12.09 .01 C+ GlobalEqI
D HighYield 2 2.92 .01 B+ GlRealEsSec 1 9.26n .09
D IncomeOpp 2 9.82 .01 E InfProtSecI 4 11.72n .03
E Intmd Bond 2 9.10 .01 D Intl Small Co 1 16.51n +.06
B Large Gr
+ 1 29.79 +.03 D IntlCoreEq 1 10.85n +.00
A LrCorQuant 0 7.36 +.01 B IntlRealEst 3 5.05n .04
A Mid Cap Val + 2 17.08 .01 D+ IntlSmCpVal 1 16.83n +.05
A MidCap Idx + 1 13.54n +.01 D IntlValueI 2 16.62n +.00
A MidCpVlOp + 2 10.05 .01 D IntlValueIII 2 15.25n +.01
D+ SelCom&Inf 0 44.42 +.21 E IntrmGovt 2 12.46n .02
A SelLgCpVal
0 18.70 .01 D Lg Cap Intl 1 19.48n .04
0 27.69n .27
A SlSmlrCpVl + 2 18.84 .04 A RealEstate
A Sm Cap Indx + 3 20.45n +.03 E ShExtdQual 1 10.78n +.00
A SmCpVal II + 3 16.94 +.05 E ShTrmMuni 0 10.21n +.01
1 10.64n +.00
D Strat Inc
2 6.18 .01 E STTrGov
E Tax Exempt 4 13.58 +.00 A SustUSCorI + 1 13.42n +.01
A TAUSCorEq2 + 2 11.60n +.00
Columbia C
D TAWrldUSEq 3 8.94n .03
$ 5.7 bil 8003456611
A DivOppor r + 1 9.59n +.00 A+ TaxMgTgtVal + 2 27.84n +.02
A+ TaxMgUSSm + 3 30.68n +.08
Columbia I,T&G
D TxM Intl Val 2 13.67n .01
$ 3.7 bil 8003456611
A+ DivOppor
+ 1 9.76n +.00 A TxMgdUSEq + 1 17.53n +.02
A LrCorQuant 0 7.41n +.01 A+ TxMUSMkVl + 1 20.16n +.02
A+ TxMUSMkVlII + 1 19.42n +.02
Columbia Z
A USCorEq1 + 1 14.29n +.01
$ 68.7 bil 8003456611
B+ Acorn
+ 2 33.72n +.03 A USCorEq2 + 2 14.18n +.01
D+ Acorn Intl 1 42.89n .19 A+ USLgCapVal + 1 26.91n .01
A Acorn USA + 3 33.41n +.08 A+ USLgCapVal3 + 1 20.60n +.00
+ 1 12.74n +.01
A ContraCore + 1 18.74n +.01 A USLgCo
A Div Inc Z
0 16.85n +.01 A+ USMicroCap + 3 17.46n +.06
E Intmd Bond 2 9.10n .01 A+ USSmallCap + 3 26.93n +.06
A+
USSmlValI
+
3 31.30n +.04
E IntmMuniBd 3 10.54n +.00
A Lg Cap Idx + 1 31.34n +.03 A USSoCrEq2 + 2 11.01n +.02
A LrgEnCore
0 16.18n +.02 A USTgtValI + 2 20.19n +.01
A
USVectorEq
+
2 14.07n +.01
A Mid Cap Val + 2 17.10n .01
Dodge&Cox
A MidCap Idx + 1 13.49n +.00
$ 133 bil 8006213979
B+ Sel Lg Gr
+ 2 15.44n +.04
+ 1 87.41n +.11
E Sh Trm Bond 0 9.95n +.00 C+ Balanced
0 10.05n +.00
E Sh Trm Muni 1 10.46n +.00 C Glbl Stock
1 13.48n .01
A+ Sm Cap Indx + 3 20.53n +.03 E Income
A SmCpVal II + 3 17.08n +.05 D Intl Stock 2 36.49n .12
+ 2 142.93n
B Val&Restrc + 1 50.94n +.04 A Stock
+.27
B CoreEquity 0 20.90n +.03
DoubleLine Funds
E CRAQualInv b 210.71
$ 44.9 bil 8773546311
n .02
D CoreFixIncI 2 10.91n .02
Credit Suisse Common
D TotRtrnBndI 2 11.02n .02
$ 4.6 bil 8005772321
E CommodRtn 4 7.27n +.04 D TotRtrnBndN 2 11.01n .02
Dreyfus
CRM Funds
$ 40.6 bil 8006456561
$ 3.8 bil 8002762883
B MidValIns + 1 35.14n +.07 B Appreciation 1 46.92n +.02
A Bas S&P500 + 1 33.22n +.02
Cullen Funds
A+ BosSmMdGrI + 4 17.18n +.01
$ 2.5 bil 8774858586
B HighDivEqI
0 15.32n +.00 E Muni Bond r 3 11.42n +.00
E NY Tx Ex
3 14.78n +.00
A OppMdCpValA + 2 37.53 .03
Davis Funds A
A OpporSmCap + 5 33.62n +.08
$ 12.5 bil 8002790279
A ResearchGrZ + 2 11.63n +.03
C NY Venture + 1 37.41 +.03 A S&P MidIndx + 1 33.35n +.02
Davis Funds C&Y
B+ S&P500 Idx + 1 43.88n +.03
$ 8.5 bil 8002790279
A SmCpStkIdx + 3 25.88n +.04
C NY Venture C + 1 35.93n +.03
Dreyfus Premier
DE
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
$ 2.7 bil 8002428671

D IntlStk I
2 14.39n .08
Driehaus Funds
$ 5.0 bil 8886368835
E ActvInc
0 10.70n +.00
D EmergMktsGr 5 30.31n .40
DWS Scudder A
$ 10.8 bil 8006211048
D High Income 1 4.86 .01
E Mgd Muni 3 9.02 +.01
E StrGovSec 2 8.23 .03
DWS Scudder Instl
$ 1.4 bil 8006211048
A Eq 500 Idx + 1 182.82n
+.15
DWS Scudder S
$ 14.9 bil 8006211048
A Eq 500 Idx + 1 181.03n
+.15
E IncomeGNMA 2 14.44n .05
A InvSP500Idx + 1 21.47n +.02
E Mgd Muni Bd 3 9.03n +.00
Eagle Funds
$ 2.3 bil 8002373101
A SmCapGrowA + 2 48.51 +.04
Eaton Vance A
$ 27.3 bil 8002256265
A+ AtlSmidCap + 3 19.88 +.03
E Floating Rt
0 9.43 +.00
D FltgRtAdv 1 11.10 .01
E GblMacAbR 1 9.68 +.00
D Inc Bostn
1 5.91 +.00
C Lrg Cap Val
0 22.04 +.03
E NatlMunInc 6 9.44 +.00
E Strat Inc
2 7.95 +.00
Eaton Vance Instl
$ 29.6 bil 8002256265
A+ AtlSmidCap + 3 21.34n +.03
D Floating Rt
0 9.12n .01
E GblMacAbR 1 9.67n +.00
D Inc Bostn
1 5.91n +.00
C+ Lrg Cap Val
0 22.09n +.02
E NatlMuniInc 6 9.44n +.00
E ParEmMktInstl 513.83
n .14
E ParTxMgEmMk 545.34
n .44
F
D Fairholme 1 36.16n .28
Federated A
$ 18.4 bil 8002455051
A KaufmanLrg + 1 14.05 +.01
C Kaufmann + 2 5.80 .02
E Muni Ultrshrt 0 10.03 +.00
B StratValDv
0 5.44 +.00
Federated Funds
$ 8.2 bil 8002455051
C KaufmannR + 2 5.80n .02
A MdCpIdxSvc + 1 24.82n +.01
A MDTStkTrSv 0 26.03n .02
Federated Instl
$ 24.5 bil 8003417400
D High Yield 1 10.01n .01
A MaxCapIdx + 1 15.16n +.01
E Muni Ultrshrt 0 10.03n +.00
B+ StratValDv
0 5.46n +.00
E Tot Rtn Bd 2 10.97n .02
E Ultra Sh Bd
0 9.15n .01
Fidelity Adv A
$ 30.4 bil 8772080098
A CnsmrStpl r 1 86.78 .28
A Equity Gr
+ 2 69.22 +.04
A Equity Inc + 1 29.25 .01
E FloatRtHiIn r 1 9.91 .01
A Growth & Inc 0 23.04 +.01
A+ Growth Opp + 2 47.83 +.08
A Industrial r + 1 32.57 .01
A+ Lev Co Stk + 1 46.11 +.00
B New Insight + 1 25.63 +.07
A Sml Cp Val r + 2 18.83 +.03
E Strat Inc
2 12.19 .02
A Value Strat
0 31.90 .02
Fidelity Adv C
$ 10.8 bil 8772080098
A Lev Co Stk + 1 43.31n +.00
C+ New Insight + 1 24.13n +.07
E Strat Inc
2 12.16n .02
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
Fidelity Adv Free A

$ 11.2 bil 8772080098
D 2015
1 12.15 .02
D 2020
1 12.70 .01
D+ 2025
1 12.30 .01
D+ 2030
1 12.99 .01
C 2035
0 12.31 .01
C 2040
0 13.16 .01
Fidelity Adv I
$ 36.3 bil 8772080098
A CnsmrStpl r 1 87.08n .27
A DiverStck + 1 20.20n +.01
D Emg Mkt Inc 4 13.53n .07
A Equity Grow + 2 73.79n +.04
A Equity Inc + 1 30.20n .01
E FloatRtHiIn 1 9.89n .01
A+ Growth & Inc 0 23.23n +.01
A+ Growth Opp + 2 49.77n +.08
A+ Large Cap + 1 25.14n +.00
A+ Lev Co Stk + 1 46.82n .01
A+ MegaCpStk 0 13.64n +.01
B New Insight + 1 25.97n +.07
A RealEstate
0 20.94n .19
A Sml Val r
+ 2 19.08n +.04
E Strat Inc
2 12.35n .01
Fidelity Adv T
$ 15.6 bil 8772080098
A Equity Gr
+ 2 68.79 +.04
A+ Growth Opp + 2 48.01 +.08
A+ Lev Co Stk + 1 45.13 .01
B New Insight + 1 25.26 +.07
E Strategic Inc 2 12.19 .01
A Value Strat
0 33.04 .02
Fidelity Freedom
$ 147 bil 8005446666
D 2010
1 14.53n .02
D 2010 K
1 13.03n .01
D 2015
1 12.10n .01
D 2015 K
1 13.14n .01
D 2020
1 14.76n .01
D 2020 K
1 13.64n .01
D+ 2025
1 12.40n .01
D 2025 K
1 13.98n .02
D+ 2030
1 14.99n .01
D+ 2030 K
1 14.18n .01
D+ 2035
0 12.33n .01
D+ 2035 K
0 14.49n .01
C 2040
0 8.67n +.00
D+ 2040 K
0 14.54n .01
C 2045
0 10.03n .01
C 2045 K
0 14.80n .01
C 2050
0 10.08n .01
C 2050 K
0 14.85n .01
E Income
1 11.58n .01
E Income K
1 11.63n .01
Fidelity Select
$ 37.3 bil 8005446666
A+ Biotechnlgy r + 6 147.12n
+.01
A+ Chemicals r 0 125.15n
.01
A+ Consmr Disc r + 3 30.64n +.09
A+ Const & Hse r + 1 54.71n +.10
A ConsumerFin r + 215.94
n +.01
A
ConsumeStpl r 187.35
n .27
A+ Dfnse&Aero r + 3 102.51n
+.86
C+ Energy r
0
E Gold r
21
A+ Health Care r + 3
.25
A IndstEquip r 0
A Industrial + 1
A+ IT Services r + 3
A+ Leisure r
+2
+.29
C+ Med Eq & Sys r
n .05
A Medcl Dlvry r + 3
A+ Multimedia r + 5
A+ Pharm r
0
A+ Retailing r + 2
A+ Sftwr&Cmp r + 2
B Technology r + 1
+.46
56.30n +.06
19.28n +.40
160.91n
40.25n +.05
28.59n +.00
30.31n +.22
116.03n
+ 132.43
65.08n .19
70.27n +.64
17.42n .02
73.93n +.03
97.25n +.71
109.51n
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
Fidelity Spartan
$ 95.0 bil 8005446666
500Idx
+ 1 57.53n +.05
A 500IdxAdv + 1 57.52n +.04
A 500IdxInv + 1 57.51n +.04
A ExtMkt Adv + 2 46.45n +.04
A ExtMkt Inv + 2 46.45n +.04
IntlId I
1 35.59n .15
D IntlIdx Adv 1 35.58n .15
D IntlIdx Inv 1 35.56n .15
A TotMkt Adv + 1 47.27n +.04
A TotMkt Inv + 1 47.27n +.04
A TotMktIdxF + 1 47.28n +.04
USBdIdx
2 11.46n .02
Fidelity Spartan Adv
$ 10.9 bil 8005446666
IntlIdFd I
1 35.59n .15
Sprt500IdxI + 1 57.53n +.05
USBdId
2 11.46n .02
Fidelity Invest
$ 677 bil 8005446666
B+ 100 Index
0 10.69n +.02
C 4in1 Idx r 0 31.93n .03
B AdvCapDevO 0 13.12n +.01
A AdvDivStkO + 1 19.82n +.00
B AllSectEq + 1 13.29n +.01
B+ AllSectEq F + 1 13.30n +.02
E AsstMgr20% r 1 13.19n .01
D AsstMgr50% 1 17.10n .02
D+ AsstMgr70% r 0 18.46n .03
D+ Balanced
0 21.61n +.01
C Balanced K
0 21.61n +.01
A BluChpGro + 2 56.36n +.04
A BluChpGroF + 2 56.50n +.04
A BluChpGroK + 2 56.44n +.04
E CA Muni Inc 3 12.45n +.00
E Canada r
2 52.07n .26
D Cap&Inc
1 9.48n .02
B+ CaptlAppr + 2 33.62n +.00
A CaptlApprK + 2 33.68n +.01
D China Rgn 7 30.23n .80
E CommodStr 4 8.00n +.05
E CommodStrF 4 8.04n +.06
B Contra
+ 1 86.59n +.24
B Contra K
+ 1 86.58n +.25
C Convrt Secs 1 28.46n .06
C Discip Eq
0 27.94n .01
B Div Grow
0 33.51n +.03
B Div Grow K
0 33.51n +.03
D DiversIntl 1 31.56n .12
D DiversIntlK 1 31.53n .12
D Emerg Asia r 7 27.40n .58
E EmergMkts 7 15.31n .21
E EmgerMktsF 7 15.35n .21
E Emrg Mkt 6 21.78n .33
B EqtDivInc + 1 22.26n +.02
B EqtyInc
+ 1 53.68n .03
B EqtyIncK
+ 1 53.68n .02
C+ Exp&Mltnt r 0 24.21n +.02
B Fidelity Fund 0 39.98n +.02
A Fifty r
+ 4 23.34n +.00
E FloatHiInc 1 9.90n +.00
A Focused Stk r + 3 17.48n .01
D GlbExUSIdx 3 10.82n .07
E GNMA
2 11.30n .03
E Govt Income 2 10.26n .02
A+ Gr & Inc
0 24.62n +.01
A+ Gr & Inc K
0 24.61n +.01
C+ GrowStrat r + 2 24.16n +.00
A GrwDiscovy + 2 17.63n +.01
A GrwthCmpny + 2 106.57n
+.19
A+ GrwthCmpnyF + 2 106.53n
+.20
A+ GrwthCmpnyK + 2106.5
2n +.20
D High Inc
2 9.18n +.00
B Independnc + 1 29.61n +.04
E InflProtBd 4 12.38n .04
E Int Mun Inc 2 10.31n +.00
D+ Intl Discov 1 34.88n .13
C IntlGrow
1 12.39n .08
C IntlGrowF 1 12.42n .08
D IntlValue
1 9.80n .03
D IntlValue F 1 9.82n .04
E Intmd Bond 2 10.84n .01
E Inv Grade Bd 2 7.70n .02
E InvGrdBnd 2 11.17n .02
MUTUAL FUND PERFORMANCE

36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg

36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
A7
4Wk Net
% Asset NAV
Chg Value Chg
$ 1.9 bil 8002255291

A PriceGrEq I + 2 72.02n +.17
B ResSmallVal + 2 37.21 .01 D ConsrvAlloc 1 13.78 .02 D All Am Mun 4 11.01 +.00
E SumtMunInt 2 11.54n +.00
$ 5.5 bil 8009993505
E InvGrdBndF 2 11.18n .02
Gabelli A
Kalmar
A+ DisValMdCap + 2 15.58n .02
$ 1.6 bil 8004223554
$ 649 mil 8002822319
A Jpn Sm Cos r + 7 12.69n +.02
Integrity Viking
3 10.03n +.00
+ 1 16.38 +.00 B EquityIncI + 1 33.41n .01 E Tax Fr Inc
E ShDurTaxFr 1 15.73 +.00 A Core Equity + 2 23.39 +.03 A DivVal
+ 2 17.56 +.04
A+ Large Cap Stk + 1 23.36n +.00 A Value
Janus Aspn Inst
A+ KalmrSmCp + 3 19.17n +.07 E ShrtDurInc 1 4.56 +.00 B+ Growth
$ 548 mil 7018525292
+ 1 54.68 +.12 D Hi Yld Muni 6 16.04 .02 A Parnassus + 3 46.08n +.06 A TotEqMktIdx + 1 18.48n +.01
$ 3.1 bil 8005253713
E Latin Amer 9 37.84n .19
Gabelli AAA
Keeley Funds
A+ WllBsMdNAm b + 1 6.08
Pax World
D Tx Fr Hi Yld 4 11.32n +.02
C GrowthAlloc 0 16.22 .01 E LtdTrmMuni 1 11.01 +.01
Lord Abbett C
+.01
A Enterprise + 2 50.59n +.07
C LgCapVal
+ 1 12.06n .02
$ 7.3 bil 8004223554
$ 3.3 bil 8889335391
$ 2.2 bil 8007671729
E Tx Fr Sh Intm 1 5.61n +.00
C Intl Nw Ds 2 25.23 .01 A MidCapGrOpp + 3 45.22 +.06
$ 17.8 bil 8004261130
Janus S Shrs
A LgCorEnhIdx 0 10.87n +.02 A Asset
+ 1 59.44n +.03
A+ SmlCapValA + 2 33.38 +.14 D Bond Deben 2 8.09n +.00 C+ Intl Val
D Balance
0 24.78n +.04 A Value
+ 1 31.16n +.03
+ 2 30.48 .01
Nuveen Cl C
Invesco Funds
$ 4.4 bil 8005250020
A Low Pr Stk + 1 45.85n +.01 B+ EquityInc
0 25.77n .03
A+ SmlCapValI + 2 33.67n +.15 E FloatRate 1 9.46n +.00 D+ IntlDivrs A 2 14.69 .05
Payden Funds
$ 4.1 bil 8002578787
PRIMECAP Odyssey Funds
$ 5.0 bil 8005258085
A Enterprise + 2 73.79n +.08
A LowPriStkK + 1 45.84n +.01 A Sm Cap Gr + 2 42.57n +.03
Laudus Rosenberg
$ 4.3 bil 8005729336
$ 7.0 bil 8007292307
+ 1 24.26 +.04 D Hi Yld Muni 6 16.03n .01
E ShrtDurInc 1 4.58n .01 B MA Inv Tr
B Diverse Div b + 1 15.41n .01 C Forty
+ 1 41.23n +.05
A+ LvgCoStk
+ 1 37.46n .01
Gateway Funds
$ 2.0 bil 8004473332
A EqIncInvCl
0 12.23n .01 A+ AggrGrowth + 5 25.09n +.02
B+ MA InvGrSk 0 19.89 +.04
Nuveen Cl I
Lord Abbett F
A GlbHlthCare + 2 36.85n .13
Janus T Shrs
A+ LvgCoStk K + 1 37.54n +.00
$ 2.1 bil 8003546339
C IntlMktMsSel 2 20.82n .04
Permanent Port
A Growth
+ 2 21.12n +.00
$ 23.8 bil 8002578787
A+ MidCapVal + 2 17.59 .01
$ 16.8 bil 8004261130
$ 30.6 bil 8005250020
+ 3 44.07n +.20
E MA Muni Inc 3 12.03n +.00 D Gateway A
0 27.95 .01 A+ Leisure b
LaudusFunds
$ 15.0 bil 8005315142
B+ Stock
+ 1 18.71n +.02
+ 1 16.51n +.00
E FloatRate 1 9.44n +.00 D+ Mod Alloc 1 15.14 .01 A DivVal
0 28.19n +.01
C Magellan
+ 1 82.46n +.09
A+ Sml Cap Gr + 3 35.97n +.03 D Balanced
GE Elfun S&S
$ 1.7 bil 8004473332
4 45.14n +.05
D Muni Hi Inc 5 7.81 +.00 A Equity Idx + 1 24.91n +.03 E Portfolio
Principal Investors
A Enterprise + 2 74.59n +.07 A GrInvUSLgGr + 1 15.99n +.05 E InsIntTxFr 3 10.59n +.00
C Magellan K + 1 82.39n +.09
Invesco Funds A
$ 11.9 bil 8002420134
PIMCO A
$ 73.1 bil 8002225852
A New Discov + 2 24.86 +.00 D HiYldMuniBd 6 16.04n .02
E
ShrtDurInc
1
4.55
n
.01
E
Flex
Bond
1
10.50
n
.01
A+ MegaCpStk 0 13.69n +.01 E Income
1 11.37n .02
$ 69.0 bil 8005258085
Lazard Instl
$ 52.7 bil 8004260107
E Bd & Mtg In 2 10.71n .02
A Research
+ 1 32.80 +.05 E IntmDurMun 2 9.01n +.00
Lord Abbett I
A Mid Stk
+ 3 34.22n +.04 B+ S&S US Eqt + 1 51.73n +.09 A Amer Val
+ 1 36.97 +.01 A+ GlbLifeSci + 3 37.07n .06
$ 17.2 bil 8008236300
3 11.96 .05 D+ DivrsIntlI
1 10.48n .04
D+ Total Ret
0 16.35 .01 E LtdTrmMuni 1 10.95n +.00 D All Asset
$ 11.5 bil 8004261130
A Mid Val r
+ 2 21.19n .04 E Tax Exempt 3 11.68n +.01 D BalRskAllc 3 12.17 +.01 B Growth&Inc + 1 39.31n +.04 E EmergMkts 7 17.39n .32
B+ Util
0 19.99 .06 A MidCapGrOpp + 3 49.44n +.06 E AllAsstAuth 4 10.20 .05 D GlbDivIncA 1 13.89 .02
A MidCpStkK + 3 34.22n +.04 A Trusts
+ 1 50.23n +.10 C Charter b
0 20.36 +.00 D High Yield 1 9.15n .01 C+ IntlStratEq 1 12.57n .02 A+ Dvlp Grwth + 8 27.32n +.10
E
Commod
RR
7
5.57
+.02
D
HiYld A
1 7.74 +.00
A
Real
Estate
0
22.14
n
.23
B+
Value
+
1
29.40
+.01
B ResSmVal + 2 39.58n .02
+ 2 35.26n +.05
E Municipal Inc 3 12.94n +.01
GE Instl Funds
Lazard Open
A Comstock + 1 20.83 .01 C Janus
D
High
Yield
1
9.42
.02
D
HiYldI
Inst
1 10.45n .01
Oakmark
I
MFS
Funds
I
4 33.02n .32
E ShrtDurInc 1 4.55n .01
A NasdaqIndex r + 145.97
$ 5.3 bil 8002420134
$ 3.5 bil 8008236300
D+ Constlatn b 0 26.29 +.03 E Overseas
E Low Dur
1 10.25 .01 A Lg Val Ins
$ 50.3 bil 8006256275
0 12.30n +.00
$ 18.4 bil 8006372929
n +.14
Lord Abbett R3
D Intl Equity 1 11.62n .04 D Develp Mkts m 631.43 C PrknMdVal + 1 24.12n .03 E EmergMkts 7 17.80n .32
A New Millnm + 1 35.10n +.04 A Prem Gr Inv + 1 11.86n +.03
A Growth
+ 1 57.05n +.13 D Equity & Inc 0 30.72n +.00 E Real Return 4 11.24 .04 A LgCapGrI I + 2 11.15n +.01
B Research
+ 2 36.93n +.09
$ 665 mil 8004261130
.26
Legg Mason
D NewMktsInc r 4 15.99n .08 A+ SmEqInv
0 3.06n +.00
0 26.97n +.01 A+ RealEstRR 6 4.16 .06 A LgS&P500 I + 1 11.40n +.01
+ 3 18.70n +.03 B Diverse Div b + 1 15.42 .01 E Short Term
A+ Dvlp Grwth + 8 25.05n +.09 C+ Intl Nw Ds 1 25.94n .01 C Global
$ 1.4 bil 8008225544
E NY Muni Inc 3 12.99n +.00
+ 1 67.65n +.25 A+ CBAggGr
3 22.99n .09 A+ StocksPlRet 1 9.98 .01 B LgValI Ins
0 13.23n +.00
Glenmede Funds
C Eqty&Inc
+ 1 10.30 +.00 C Twenty
+ 4 169.08n A LSV Val Eq + 1 18.48n .01 B Mass Inv Tr + 1 23.76n +.04 C Intl
A OTC
+ 3 72.13n +.29
Jensen Inv Management
A NewDiscovry + 2 26.53n +.00 D Intl Sm Cap 1 15.15n +.03 E TotalRetrn 2 10.76 .02 B LrgCapGr I + 1 10.25n +.02
+.57
$ 1.5 bil 8004428299
A EqWtS&P500 + 1 39.27 .03
A OTC K
+ 3 72.69n +.30 A+ Sml Eq Adv x + 4 22.63n +.01 A GlbHlthCare + 2 36.84 .13
$ 4.5 bil 8009924144
PIMCO Admin
A Research
+ 1 33.45n +.06 A Oakmark
0 56.34n +.03
D+ LT 2020 In 1 13.25n .02
Legg Mason A
D+ Overseas
1 34.44n .07
0 33.63n +.04
MainStay A Fds
$ 40.0 bil 8009274648
C LT 2030 I
0 13.27n .02
D Rsrch Intl 1 16.33n .05 A Select
+ 1 35.56n .02
$ 26.5 bil 8008225544
GMO Trust
B+ Gr & Inc
+ 1 24.55 .01 C+ QualtGrowI
D+ Puritan
0 20.68n +.01
C+ QualtGrowJ 0 33.62n +.03 A+ CBAggGr
$ 9.0 bil 8006246782
E Real Return 4 11.24n .04 C LT 2040 I
+ 3 156.10 +.52
$ 3.2 bil 6173307500
B+ Value
+ 1 29.54n +.02
0 13.65n .02
Old Westbury
D High Yield m 3 4.34 .01
C Puritan K
0 20.68n +.01 E USTreasury x 0 25.01n +.00
JP Morgan A
E Short Term 1 9.82n +.00 A+ MidCpBlndA + 1 17.83 .01
C+ CBAllCapVal 0 15.99 +.01 D High Yld Cp 1 5.99 +.00
$ 23.7 bil 8006072200
MFS Instl Funds
D HiYldMuni 5 9.51 +.00
A RealEstate
0 33.90n .31
$ 35.5 bil 8004804111
B CBApprec + 1 17.83 +.03 B Lrg Cp Grow + 2 8.69 +.02
GMO Trust II
$ 5.7 bil 8006372929
D GlobalOpp 1 7.81n .01 E TotalRetrn 2 10.76n .02 A+ MidCpBlndJ + 1 17.23n .01
D Intl Growth 2 29.16 .09
E Core Bond 2 11.67 .02 B+ CBEqtyInc
D+ RealEstInc r 1 11.65n .03
$ 2.3 bil 6173307500
0 16.48 +.00
Mainstay I Fds
PIMCO C
B MidGrIII I
+ 3 12.50n +.02
D+ Intl Eq
2 19.63n .06 C GlobalSmall 1 15.63n .04
D+ Mid Core Eq + 1 24.32 +.00
A Equity Inc + 1 11.69 +.01
E Sh Int Muni 1 10.68n +.00 E Emerg Mkts 7 10.03n .13
+ 2 26.49 +.06
$ 26.7 bil 8004260107
$ 11.7 bil 8006246782
D LgCapStrat 1 10.70n +.00
A MidValI I
+ 1 16.84n .03
Morgan Stan Ins
C MidCap Gr + 2 32.15 +.00 A Gr Advantg r + 3 11.62 +.02 A CBLgGrA
E ShtTrmBnd
0 8.55n +.00
+ 2 23.17 +.03 B EpochGlbEqI 0 17.43n .03
GMO Trust III
4 11.92n .05 D PrefSecs I 2 10.33n .02
E Real Return 4 8.05n +.00 E All Asset
$ 17.7 bil 8005487786
E Muni Inc
3 13.21 +.00 A Growth & Inc + 1 36.67 +.01 A CBLrgVal
E ShtTrmBnd F 0 8.54n .01
$ 15.5 bil 6173307500
A CBMidCapCr + 2 26.83 .06 B IcapSelEq + 1 43.53n +.09 A CapGr I
E AllAsstAuth 4 10.20n .05 A+ SmGrI Inst + 4 13.05n +.03
+ 3 30.49n .02
Oppenheimer A
D SmallStk
+ 1 18.89n +.02 D Cur Hdg Intl 1 25.15n .12 B Real Estate b 0 25.44 .19 D Inv Csrv Gr 1 12.03 .01 A+ CBSmCapGr + 3 24.06 +.09
E
Real
Return
4
11.24
n
.04
B MAP
+ 1 40.35n +.04 E Emer Mkts I 6 23.70n .40
A SmlS&P600I + 3 21.33n +.03
$ 80.4 bil 8002255677
0 14.85 +.00 E
A+ SmDiscovry r + 1 27.45n +.04 D IntlIntrVal 2 21.56n .02 A Small Comp b 0 22.21 +.02 D+ Inv Gr&Inc
WAIntmdMuni 3 6.52 B+ S&P500 Idx + 1 37.67n +.03 D+ Intl Eq P
0 15.01 .01 D ActiveAlloc
+ 3 12.41n +.01
0 10.59 +.00 A+ RealEstRR 6 3.85n .06 A SmValII I
A Sml Cap Eq + 3 15.36 +.02 C Inv Growth
0 16.35 +.01 +.00
A Sml Grow r + 4 19.05n +.05 A Quality
0 25.32n +.03
A USSmCap + 3 22.08n +.04 D+ IntlEq I
0 15.20n .02 D Alloc A
1 15.87 .03 E TotalRetrn 3 10.76n .02 C StrAsCnGrA 0 16.12 .01
A+ Sml Cap Gr b + 3 34.90 +.04 D Invstr Bal
0 13.65 +.00
A Sml Grow F + 5 19.22n +.05
GMO Trust IV
PIMCO D
Mairs & Power
D+ StrAstBalA
0 14.60 .01
C+ MdCpGrP
+ 2 38.46 .06 D AMT Fr Muni 5 6.83 +.00
A Sml Cap Val + 3 19.81 .05 B+ Lg Cap Gr
+ 2 26.46 +.13 E WAMgdMuni 4 16.32 +.01
A Sml Val r
+ 2 19.07n +.03
$ 18.7 bil 6173307500
$ 36.5 bil 8004260107
$ 3.6 bil 8003047404
Prudential A
C+ MidCapGr I + 2 40.05n .06 D CA Muni
5 8.32 +.00
Invesco Funds B
A Mid Cap Val + 2 31.89 .01
A SmlOpport + 3 12.79n +.01 E Emerg Mkts 7 9.98n .12
Legg Mason B
3 12.20n .02
A Growth
0 95.57n .12 A+ SmCoGr I
+ 5 17.59n +.04 C Cap Apprec
$ 22.9 bil 8002251852
0 53.06 +.12 C Income
$ 2.5 bil 8005258085
A+ Small Cap Eq + 2 40.43 .04
E SprtUSBdIdF 2 11.46n .02 C EmgCtryDbt 4 9.83n .04
$ 1.3 bil 8008225544
1 10.25n .01 A+ Health Sci + 6 36.55 .07
Managers Funds
D Cap Income 1 9.28 +.00 E Low Dur
Munder A
E SptUSBdIdIv 2 11.46n .02 D Intl Core Eq 2 29.06n .03 A Comstock + 1 20.82n .02 A+ Small Grow + 5 13.20 +.03 A+ CBAggGr
+ 3 129.76n
$ 27.5 bil 8005484539
$ 2.0 bil 8004385789
D Develop Mkt 4 33.41 .32 E Real Return 4 11.24n .04 D HighYield 1 5.61 +.00
Invesco Funds C
A Sml Cap Val + 2 24.17 +.04 +.42
A StkSelSmCp r + 3 23.36n +.03 C Intl Gro Eq
0 26.07n .01
A ValAdvntg + 2 24.74 +.00
D Bond
2 27.15n .03 A MidCoreGr + 1 36.80 .03 A+ Discovery + 5 69.80 +.24 E TotalRetrn 2 10.76n .02 B Mid Cap Gr + 2 34.44 +.02
$ 10.1 bil 8005258085
Legg Mason C
B StkSlAllCp + 1 32.27n +.02 D IntlIntrVal 2 21.54n .02
E Unconstrnd 2 11.29n .02 E NaturlRsrc 2 44.11 +.08
B StraDiv&Inc 0 13.47n .01 A Quality
0 25.35n +.04
PIMCO Inst l
D Strat Inc
2 10.93n .01 A QualityV
E Sh Tm Corp 1 11.30 .01
0 25.35n +.04
$ 344 bil 8009274648
E Tax Fr Bond 3 11.17n +.01
E TotRetBd
3 14.02 .03
GMO Trust VI
D All Asset
3 11.95n .05 B+ Utility
E Total Bnd
2 10.56n .02
+ 1 12.97 +.00
$ 16.7 bil 6173307500
E AllAsstAuth 4 10.20n .05
A Trend
+ 1 81.12n +.15 E Emerg Mkts 7 9.98n .13
Prudential C
A Value
+ 1 89.57n .14 D Intl Core Eq 2 29.03n .02
E Commod RR 7 5.65n +.02
$ 3.2 bil 8002251852
A Value K
+ 1 89.68n .14 A Quality
D Diverse Inc 3 11.51n .04 A+ Health Sci + 6 31.79n .06
0 25.34n +.03
A ValueStrat
0 35.63n .03 D StratFixInc 2 16.30n .01
E EmgMktCurr 2 10.09n .02
Prudential Z&I
B World Wide + 1 22.49n .03 A US Core Eq
D Emrg Mkt Bd 4 11.28n .05
$ 12.7 bil 8002251852
0 15.63n +.00
FidltyAdvFoc A
E Float Inc
1 8.71n .01 B GlbRealEstZ + 2 22.00n +.00
GoldmnSachs A
$ 1.3 bil 8772080098
E ForBondUnhg 2 9.81n +.05 A+ Health SciZ + 6 38.46n .07
$ 11.7 bil 8007625035
A+ Health Care + 3 28.73 .04 B+ Mid Cap Val + 1 45.15 .05
E FrgnBdHedg 2 10.52n +.00 B Mid Cap GrZ + 2 35.81n +.02
First Eagle
A+ FundIdxPlTr 0 6.56n .01 B+ Small Co Z + 2 27.01n +.00
A Sm Val
+ 3 49.69 +.10
$ 34.0 bil 8003342143
D High Yield 1 9.42n .02 A Stock Idx Z + 1 35.93n +.03
A StrucUSEq
0 30.91 +.00
A Fund Amer Y + 2 32.48n .02
D InvGrCorpBd 4 10.56n .02 E TotRetBd Z 3 13.97n .03
GoldmnSachs In
D+ Global A
0 50.95 +.05
E Low Dur
1 10.25n .01
$ 29.6 bil 8007625035
Putnam A
D Overseas A 1 22.49 .02 E Core Fixed Inc 2 10.35
n .02
D LT US Govt 4 10.04n .03
$ 40.8 bil 8002251581
D Overseas I 1 22.87n .02
B Growth Opp + 2 27.75n +.06
E Mod Duration 2 10.59n .02 C Asset All Gr
0 14.80 +.00
C US Value A 1 19.02 +.05
D High Yield 2 7.19n .01
E Real Return 4 11.24n .04 E CA Tax Ex
3 8.01 +.01
First Invstrs A
D High Yld Muni 4 9.08n +.00
A+ RealEstRR 6 4.42n .06 A+ CapSpec
+ 3 30.44 +.03
$ 7.3 bil 8004234026
A Mid Cap Val + 1 45.54n .05
E Short Term 1 9.82n +.00 E Diversifd Inc 1 7.80 +.00
A Gr & Inc b
+ 1 19.41 +.02
A RealEstSecs 0 16.40n .15
A+ StocksPlRet 1 10.03n +.00 A+ EqtSpec
+ 3 34.49 +.05
A+ Opp b
+ 2 35.25 +.01
E ShDurTaxFr 1 10.55n +.01
A+ StocksPLUS 0 9.34n +.00 A+ Equity Inc + 1 19.47 +.02
A SelectGrow b + 1 8.68 +.01
A Sm Val
+ 3 52.40n +.10
E TotalRetrn 2 10.76n .02 A Gr & Inc
FMI Funds
0 17.21 +.01
A StrucLgGr
0 16.45n +.00
E TotalRetrnII 2 10.23n .02 D High Yield 1 7.86 .01
$ 9.5 bil 8008115311
A StrucLgVal + 1 13.27n .01
E TotalRetrnIII 2 9.48n .03 B+ Investors
B Common Stk + 1 26.73n +.00
+ 1 16.72 +.01
GuideStone G2
PIMCO P
A Focus
+ 2 36.76n +.04
A
Mlt
Cap
Val
+
2
15.74 .02
$ 2.3 bil 8002620511
$ 34.1 bil 8004260107
B Large Cap
0 19.73n +.03
B MltCpGrw + 1 62.98 +.07
A GrwthEquity + 1 13.30n +.03
D All Asset
3 11.97n .05 D Voyager
Forum Funds
0 25.09 +.02
A ValueEquity + 1 9.15n +.00
E AllAsstAuth 4 10.21n .04
$ 5.8 bil 8009436786
Putnam C
GuideStone G4
E AbsStrat
0 11.30n +.00
E Commod RR 7 5.64n +.02
$ 3.2 bil 8002251581
$ 9.0 bil 8002620511
D+ Wintergrn 2 16.19n .05
E EmrgLoclBd 5 9.74n .04 A+ CapSpec
+ 2 30.03n +.02
D Bal Allo
1 13.15n .01
FPA Funds
C Income
3 12.20n .02
Putnam Y
A EquityIndex + 1 18.23n +.02
$ 18.4 bil 8009824372
E Low Dur
1 10.25n .01
$ 5.5 bil 8002251581
A GrwthEquity + 1 22.32n +.06
B Capital
1 42.47n .03
E Real Return 4 11.24n .04 A+ CapSpec
D Intl Equity 3 13.05n .09
+ 3 30.54n +.02
C Crescent I
0 31.04n +.00
A+ RealEstRR 5 4.37n .06 A+ EqtSpec
A+ SmallCapEq + 3 18.53n +.03
+ 3 34.70n +.05
E New Income 1 10.42n .01
E TotalRetrn 2 10.76n .02 A+ Equity Inc + 1 19.47n +.02
A ValueEquity 0 18.74n .01
Frank/Tmp Fr A
Pioneer A
Hancock Horizon Funds
Rainier
Funds
$ 168 bil 8003425236
$ 17.2 bil 8002256292
$ 810 mil 8002591926
$ 3.5 bil 8002486314
E Adj US Gov
0 8.78 +.00
C CoreEq
0 13.52 +.02 A Sm/Mid Eq I + 3 42.99n +.07
A+ BurkenroadA b + 250.00
A+ Biotch Dsc + 8 112.87 +.12
+.04
D High Yield 2 10.62 +.00 A Sm/Mid Eq O + 3 41.69n +.08
D CA HighYld 4 10.12 +.00
Harbor Funds
A Oak Sml Gr + 4 34.48 +.02
Ridgeworth
E CA InsTxFr 3 12.34 +.01
$ 76.2 bil 8004221050
C Pioneer
0 36.94 +.04
$ 21.8 bil 8779847321
E CA Tax Fr
3 7.16 +.01 E Bond Instl 2 12.02n .03
D Strat Inc
2 10.98 .01 D Hi Yield I
1 9.97n +.00
B Equity Inc
0 20.23 .03 B CapAppr Ins + 2 47.19n +.22
Pioneer C
B+ LgValEq I
+ 1 16.33n +.00
E FedIntTxFr 2 12.06 +.00 B CapAppr Inv + 2 46.48n +.21
$
3.7
bil
8002256292
B+ MidValEq I
0 13.24n .03
E FedTxFrInc 3 12.05 +.01 D HiYld Instl 1 10.85n .01
E Strat Inc
3 10.74n .02 D SFlRtHiIncI
E FltRateDly
0 9.13 +.00 D Intl Admin 4 61.68n .15
0 8.97n .01
Pioneer Y
C Flx Cap Gr + 2 52.63 +.13 D Intl Instl
B SmValEq I + 2 15.66n +.05
Veteran fund manager Ken Heebner is more
If focus and flexibility make sense for your
4 62.15n .15
$ 7.8 bil 8002256292
C FoundAlloc 1 11.92 .04
E US UlShBd I 0 10.13n .01
D Intl Inv
4 61.46n .15
D Strat Inc
3 10.97n .02
E Gold & Prec 20 15.70 +.09
focused than ever with CGM Focus Fund. CGM
portfolio, call toll free for a prospectus and
Royce Funds
A Sml Gr Inst + 4 14.34n +.00
Price Advisor
C+ Grwth
0 55.75 +.07
$ 20.7 bil 8002214268
A SmVal Instl + 2 25.99n +.01
$ 17.7 bil 8006385660
Focus Fund is flexibly managed, and currently
current performance information through
D High Inc
1 2.04 +.00
D LowPrStkSev 2 13.85n +.10
Harding Lvnr
A Blu Chp Gr + 2 51.53n +.12 A Opport I
E HiYldTxFr
4 10.29 +.01
+ 3 14.38n +.03
$ 4.7 bil 8007624848
has its sights on a small number of sectors and
the most recent month-end.
B Equity Inc
0 29.98n .02
D+ Income
2 2.26 +.00
B PA Mutl Inv + 1 12.98n +.02
E EmergMktsAdv 445.38
A Growth Stk + 2 42.02n +.10
E InsTxFrInc 3 12.01 +.00 n +.00
B PremierInv + 1 20.91n +.01
industries that look promising.
A Mid Cap Gr + 3 64.31n +.09
A MicroCpVal + 3 37.67 +.10 D Intl Equity 3 15.80n +.00
B SpecialEq I + 2 24.08n +.09
D Mod Trgt
1 14.80 .02
C Retire 2030
0 20.18n .01
Hartford A
B TotlRet I
+ 1 15.42n .02
E NJ Tax Fr
3 12.03 +.00
A Value
+ 1 30.82n +.03
$ 25.2 bil 8888437824
You should carefully consider the Funds investment
RS Funds
E NY Tax Fr
3 11.53 +.01 D+ BalancedInc b 1 12.53 .01
Price Funds
$ 7.0 bil 8007663863
objectives, risks, charges and expenses before investE OHTaxFr
3 12.44 +.01 C Cap Apprec b + 1 40.82 .01
$ 436 bil 8006385660
The CGM Funds
D Glb Nat Res 6 35.74 +.05
E PA Tax Fr
3 10.38 +.00 D+ Checks&Bal b 0 10.95 .01
D+ Balanced
0 21.68n .01
ing in the Fund. The Funds prospectus contains this
38 Newbury Street, 8th Floor
A Partners A + 3 38.33 +.06
B Rising Divs
0 43.08 +.00 B Div & Gr b
A BlueChip Gr + 2 50.36n +.13
0 23.57 +.01
Boston, MA 02116
and other important information about the Fund. You
A+ SelectGrowA + 4 42.50 +.12
A+ SmCapGr
+ 5 15.77 +.03 A Eqty Inc b + 1 16.74 +.02
A BlueChip Gr + 2 51.71n +.13
www.CGMFunds.com
A+ SmCapGrA + 5 57.77 +.09
A SmlCapVal + 2 52.63 +.00 D Float Rate b 0 8.94 +.00
should read the prospectus carefully before investing.
C+ CapApprc + 1 24.62n +.02
Russell Funds I
B SmMdCapGr + 2 39.43 +.01 A+ Health b
+ 2 24.91 .03
A DiverMidGr + 2 19.07n +.04
Please
call
the
toll
free
number
for
a
prospectus.
$ 3.5 bil 8007877354
D Strat Inc
2 10.43 .02 C Mid Cap b + 1 23.06 .02
A+ DiverSmCapGr + 320.67
E StratBd
2 10.79n .02
E Totl Retrn 2 9.93 .02
n +.04
Hartford C
Russell Funds S
E US Gov Sec 1 6.53 .02
A Dividend Gr + 1 29.85n +.02
$ 9.2 bil 8888437824
$ 16.3 bil 8007877354
B Utilities
+ 1 14.60 .01 C Cap Apprec m + 1 36.06n .01
D EmergMktBd 4 12.86n .05
2011 CGM
Frank/Tmp Fr C
D Float Rate m 1 8.93n +.00
E EmrgMktStk 7 30.04n .46 E EmergMkts 7 16.93n .28
$ 49.3 bil 8003425236
1 10.08n .02
Hartford HLS IA
B+ Equity Inc
0 30.04n .02 C Glb Eqty
E CA Tax Fr
3 7.15n +.01
$ 28.5 bil 8888437824
A Equity Index + 1 43.53n +.04 D+ GlbRlEstSec 0 39.35n .24
E FedTxFrIn 3 12.04n +.00 C Advisers
D IntlDvlMkt 1 31.95n .12
0 23.19n +.01
E PIMCO Bond 2 10.46n .03
$ 10.6 bil 8008225544
C+ Equity
0 10.69 +.01 A ExtEqMktIx + 2 21.35n +.02 E Strat Bd
JP Morgan C
Munder Y
C FoundAlloc 2 11.75n .05 B Cap Apprec + 1 51.02n +.01 D BalRskAllc 3 11.87n +.01
2 10.93n .02
A
n
+.06
Global
Tech
+
1
11.00
A+ CBAggGr
+ 3 133.34n A+ SkylnSpEq + 3 32.02n +.06
$ 7.8 bil 8004804111
A Comstock + 1 20.83n .01
$ 4.0 bil 8002393334
B+ EquityInc
0 29.31 .04
E HiYldTxFr
4 10.45n +.01 A Discp Eq
+ 1 15.74n +.01
1 9.58n .03 A USSmlEqt + 4 29.84n +.06
C Eqty&Inc
+ 1 10.15n .01 E Core Bond r 2 11.73n .01 +.44
A+ TimsqSmGr I + 4 15.68n +.03 A Mid Core Gr + 1 37.79n .03 D GlblStrtInc 3 4.14 .01 E GNMA
D Income
2 2.28n +.00 B+ Div & Gr
Russell Lifepoints C
+ 1 24.81n +.01
B Rising Divs
0 42.35n .01 A Grwth Opps + 1 33.78n +.02 E HiYldMuni 5 9.49n +.00 A Mid Cap Val + 2 31.04n .02 A CBEQincbld + 1 16.29n +.01 B+ Yacktmn
+ 1 22.38n +.03 A VerctSCVal + 4 26.78n +.02 D Glob Opport + 5 33.70 +.26 B Growth & Inc + 1 25.45n +.03
$
3.0
bil
8007877354
A CBLgCapGr + 1 23.11n +.06
A Growth Stk + 2 42.52n +.10
JP Morgan Fds
Invesco Funds P
A SmCapVal + 2 49.09n +.00 A Index
Nationwide A
B+ YacktmnFoc + 1 24.01n +.03
C Global
0 70.05 .04
1 11.04n .03
+ 1 33.94n +.02
C+ CMValueTr + 1 49.72n +.08
A+ Health Sci + 3 50.24n .10 D Bal Strat
$ 2.5 bil 8005215411
$ 1.6 bil 8005258085
D Strategic Inc 2 10.43n .02 D Intl Opport 1 13.07n .02
$ 1.3 bil 8008480920
Manning & Napier Funds
E Intl Bond
3 6.10 +.00
Rydex Dynamic
2 6.95n +.00
2 9.83 .03 E Wasstshmuninc 15.14n
C+ Summit b + 1 14.48n +.01 D IncBldrA
E US Gov Sec 1 6.49n .02 B Mid Cap
A MidMktIdx + 1 16.87 +.01 C Intl Growth 1 32.89 +.00 D High Yld
$ 13.0 bil 8004663863
+ 2 33.29n .03
+.00
$ 481 mil 8008200888
D HiYld Inst 2 9.67n +.00
JP Morgan Instl
Invesco Funds Y
Frank/Tmp Fr R
Nationwide
Funds
Instl
A
Small
Cap
A
1
11.60
n
.04
A
Intl
Sm
Co
0
25.94
+.03
A Mid Cap Val + 2 13.45n .01
Legg Mason I
$ 20.2 bil 8004804111
D InstFltRt
0 10.19n +.00 A+ Ndq1002xStH 0 194.81n
$ 6.4 bil 8005258085
$ 3.1 bil 8003425236
$ 6.5 bil 8008480920
+1.53
D WorldOppA 2 8.05n .02
D IntlDivers 2 12.65 +.00
A Small Co
+ 4 23.88n +.02
$ 7.3 bil 8008225544
E Intl Bond
3 9.31n +.02
A SmlCapVal + 2 52.18n +.00 A+ Sml Cap Gr + 3 30.62n +.09 D BalRskAllc 3 12.26n +.01 A+ Mid Cap Val + 2 32.48n .01 A+ CBAggGr
Rydex Investor
1 7.42n .02 B+ Main Street 0 41.57 .01
+ 4 168.05n B MarketField + 2 17.14n +.07 D Intl Idx
0 12.06n .11
A DiscplEq
+ 1 13.06n +.03 A RealtyInc
D Intl Gr&Inc 2 13.53n .02
Frank/Tmp FrAd
+.56
$ 1.8 bil 8008200888
A MidMktIdx + 1 17.03n +.01 B+ MainStSC + 2 26.38 +.00
A Stock
+ 1 51.87n +.02
Marshall Funds
A EqWtS&P500 + 1 39.55n .03 A+ Small Grow + 5 14.18n +.04
D Intl Stock 3 14.34n .05
$ 31.4 bil 8003425236
CBEQincbld
+
1
16.49
n
+.01
+ 5 53.43n +.02
E TotlRetnBd 2 11.63n .02
A S&P500 Idx + 1 13.37n +.01 B RisingDivs
$ 5.4 bil 8005803863
0 19.34 +.04 C IntlDiscov 1 48.79n .02 A+ Biotech
A ValAdvntg + 2 24.84n +.00
Invesco Instl
E FedIntTxFr 2 12.08n +.00
A+ CBEQincbld + 1 16.85n +.01 A BMOSmGrInv + 2 21.54n +.07 A Small Idx
A Ndq
0 19.19n +.07
A Value
+ 1 13.84n +.01
+ 3 14.14n +.03 D RochAMTFreeNY 511.53
JP Morgan R5
$ 3.4 bil 8005258085
E FedTxFrInc 3 12.05n +.00
E Latin Amer 12 30.77n .35
A CBLrgVal
+ 2 23.13n +.03 A+ BMOSmGrIr + 2 21.86n +.08
Hartford I
+.00
Natixis Funds
$ 3.6 bil 8004804111
D Intl Growth R5 2 29.60n .09
E FltRateDly
0 9.14n +.00
A
LgCoreGr
I
+
2
18.52
n
+.04
Litman Gregory
$ 4.5 bil 8888437824
E RochLtdMuni 2 14.59 +.01
$ 1.8 bil 8002255478
Marsico Funds
A+ Sml Cap Gr R5 b + 337.21 A IntrpdAm + 1 30.08n +.07
C+ Grwth
0 55.88n +.07
A
LgCpGrInstl
+
3
21.61
n
+.05
Schwab
Funds
$ 1.7 bil 4154618999
B Div & Gr
+ 1 23.49n +.01 n +.04
A USMltCapEqA + 2 29.90 +.05 A SmlMidGrw + 4 15.21 +.04
$ 2.6 bil 8888608686
A RealtyInc
0 12.07n .11 D MstSlIntlI 2 15.81n .09
D High Inc
1 2.04n +.00
A LrgCapVal I + 1 16.59n +.01
$ 42.4 bil 8004354000
A Eqty Inc
+ 1 16.67n +.01
Oppenheimer Y
Neubg Brm Instl
A+ FlexCapital 0 16.57n .03
A+ SmallCapEq + 2 44.76n .04
IVA Funds
E HiYldTxFr
4 10.33n +.01
E MD Tax Fr Bd 3 10.59n +.00 A 1000Idx Inv + 1 44.04n +.04
LKCM Funds
Hartford Y
$ 9.9 bil 8006282583
$ 38.0 bil 8002255677
JP Morgan R6
$ 11.8 bil 8669414482
Mass Mutl Prem
D+ Income
2 2.24n .01
$ 1.4 bil 8006885526
A+ Media&Telcm + 3 60.57n +.35 B Core Equity 0 21.38n +.03
$ 14.4 bil 8888437824
$ 14.8 bil 8004804111
D Intl I
0 16.49n .03
C EqtInc
1 12.01n .05 C+ Cap Apprec
0 55.56n +.12
$ 5.3 bil 8005426767
B+ Rising Divs
0 43.07n +.00
+ 1 20.00n +.02
A Mid Cap Gr + 3 65.72n +.09 A Div Eq Sel + 1 16.84n .01
C+ Cap Apprec + 1 44.44n .01 D WorldwideA 0 17.01 .01 E Core Bond 2 11.68n .01 A Eqty Instl
E
HiIncBond
1
9.31
n
.01
D
DevelopMkts
4
33.07
n
.32
A
DiscplnGrwS
0
12.37
n
+.03
E Totl Retrn 2 9.95n .02
B Mid Cap Val + 1 27.35n .04 A FdUSLgInst + 1 12.52n +.01
C+ CapApprecI + 1 40.85n +.00 D WorldwideC 0 16.85n .01 A DiscEquity + 1 20.52n +.03 A SmCapEqInst + 4 25.80n +.02
A DiscplnValS + 1 13.09n .01 A+ MltcapOpp + 1 12.98n +.00 A+ Discovery + 5 75.01n +.26 A MidCapEqGrI + 3 35.73n +.05 A+ Health Care + 1 21.86n .04
E USGovt Secs 1 6.55n .02
Longleaf Prtnrs
B Div & Gr
+ 1 23.92n +.00 D WorldwideI 0 17.03n .01 D High Yield 1 8.03n .01
Neubg Brm Inv
A Value
+ 2 54.30n +.00
C+ Global
0 70.19n .04 B+ New Amer Gr + 3 40.10n +.12 D Intl Idx Sel 1 17.42n .04
Mass Mutl Select
$ 13.7 bil 8004459469
D Float RateI
0 8.95n +.00
E Mrtge Back 1 11.33n .02 D Intl
Ivy Funds
$ 14.0 bil 8008779700
Frank/Tmp Mutual A&B
4 14.74n .20
E IntlBond
3 6.10n +.00 D New Asia
$ 14.7 bil 8005426767
5 15.53n .23 A S&P500 Slct + 1 25.39n +.02
A Grow Oppor + 1 35.19n +.02
E
Sh
Dur
Bd
0
10.90
n
+.00
$
53.8
bil
8007776472
$ 16.9 bil 8006322301
+ 2 38.97n +.10 C IntlGr
C Partners
2 28.93n .08 A BlueChipGrL + 2 14.30n +.04 B Genesis
1 32.76n .01 D New Era
3 42.45n +.03 A Sm Cap Select + 3 24.79n +.04
Heartland Funds
D AssetStr A 3 26.76 .14 A Sml Cap Val + 2 25.29n +.04 A+ Small Cap
D+ GlbDiscovA 1 31.21 .14
0 33.34n +.01 A BlueChipGrS + 2 14.46n +.03 B+ Genesis I
+ 2 55.86n +.14 A IntlSmCo
0 25.76n +.03 E New Income 2 9.44n .02 A+ Sm Eq Sel + 3 22.31n +.04
$ 3.2 bil 8004327856
JP Morgan Selct
D AssetStr C 3 26.01n .13
C SharesA
0 25.18 .07
Loomis Syls
Neubg Brm Tr
A DiversVal S + 1 11.81n +.01
B RisingDivs
0 19.78n +.05 A+ NewHorizns + 4 40.42n +.09 A TotStkIdxSel + 1 29.61n +.02
C ValPlusInv
0 33.06n +.04 D AssetStr I 2 26.99n .14
$
84.8
bil
8004804111
Frank/Tmp Mutual C
$ 40.2 bil 8006333330
$ 4.3 bil 8008779700
A+ Focus Val S + 1 22.72n +.02
B Value
0 26.67n .04 D+ OverseasStk 2 8.78n .02
Henderson Glb Fds
Scout Funds
D AssetStr Y 3 26.81n .14 E Core Bond 2 11.66n .02 D Bond Instl 3 14.88n .03
$ 4.6 bil 8006322301
+ 2 58.03n +.15
A+ Grw Opp S + 2 9.84n +.04 B Genesis
Oppenhmr C&M
$ 3.4 bil 8888326774
C+ PersonlStrGr 0 27.62n .01
$ 12.0 bil 8009962862
A Core Eq A
+ 1 12.45 +.01 E CorePlusBd 2 8.24n .01 D Bond Ret
2 14.82n .02
D GlbDiscov 1 30.86n .14
Nicholas Group
A Index Eq I
0 15.12n +.00
$ 16.5 bil 8002255677
D Intl Opp A 2 22.45 .07 E GlbNatResA 4 16.66 +.04 A+ DynmcSmlGr + 5 25.07n +.06
C PrsnlStrBal 1 21.71n .01 D Intl
1 33.56n .10
E GlobBd Inst 3 16.30n +.01
Frank/Tmp Mutual Z
$
3.3
bil
8002275987
A+
MidGrEqII
A
+
2
16.12
+.02
Hennessy Funds
n
.30
D
Devlp
Mkt
C
4
31.93
B+ RealEstate
0 21.93n .18 A Mid Cap
+ 1 15.80n .02
D+ High Inc C 1 8.55n +.00 E EmrgMktsEq 5 21.37n .39 A+ SmCapGr Inst + 5 23.56n +.10
$ 24.1 bil 8006322301
A Ltd Edit I
+ 4 24.52n +.04 E GlblStrtInc 3 4.13n .01 D+ Ret2020 Adv 1 18.76n .02 A Small Cap + 1 20.72n +.02
$ 1.6 bil 8009664354
C High Inc I
1 8.55n +.00 A+ Equity Inc + 1 11.84n +.01 A SmCapVl Rt + 3 34.70n +.07 A+ MidGrEqII S + 2 17.38n +.03
C+ Beacon
0 15.16n .04
+ 1 55.31n +.00 E Intl Bond C 3 6.08n +.00 D Retire 2010 1 17.02n .02
A+ GasUtilInv + 1 24.40n .07 B+ MidCapGr I + 3 21.64n .01 A EquityIndex + 1 36.66n +.03 A SmCpValInst + 3 35.05n +.07 A+ MidGrEqII Y + 2 17.17n +.02 A+ Nicholas
SEI Portfolios
D European 2 22.53n .20
Homestead
NorthCoastAsstMgmt
E RochLtdMuni 3 14.52n +.00 C Retire 2020 1 18.89n .01
A+ Sci&TechA + 4 42.72 .02 A Gr Advantg r + 3 11.80n +.03 D Strat Inc A 3 15.57 .04 A+ Matthew25 0 24.90n .01
$ 21.7 bil 8003425734
D+ GlbDiscov 1 31.67n .15
$ 1.8 bil 8002583030
$ 72 mil 8002745448
Matthews Asia
Oppenhmr Roch
C Retire 2030
0 20.33n .02 E CoreFxdInst A 2 11.23n .02
A+ Sci&TechC + 4 38.58n .01 D High Yield 1 8.04n +.00 D Strat Inc C 3 15.67n .04
C Quest
0 18.57n .04
A+ SmallCoStk + 3 31.86n +.03 A+ Sci&TechI + 4 45.91n .02 D Intl Value 2 13.19n .02 A Value Y
C CAN SLIM Sel + 2 14.25n +.01
$ 14.1 bil 8007892742
$ 20.4 bil 8002255677
+ 1 24.42n .01
C+ Retire 2035
0 14.46n .01 D High Yld Bond 2 7.64n .01
C Shares
0 25.40n .07
Hotchkis & Wiley
Northern
D AsGr&IncInv 2 18.63n .19
Loomis Syls Inv
A+ Sci&TechY + 4 44.68n .02 E IntmTxFrBd 2 10.92n +.00
0 20.55n .01 D Intl Equity A 1 8.81n .05
E LtdTrmNY C 2 3.25n +.00 C Retire 2040
Frank/Tmp Tp A
$ 4.2 bil 8664938637
$ 41.2 bil 8005959111
$ 15.0 bil 8006333330
E ChinaInv
7 20.90n .36
A SmlCapGr A + 4 16.92 +.01 A IntrepdVal + 1 30.00n +.02
0 20.71n .01 D IntlEmrgMkt A 410.45
$ 55.4 bil 8003549191
E LtdTrmNYA 3 3.26 +.00 C+ Retire 2040
A DiverVal I + 1 12.55n +.00 A SmlCapGr Y + 4 19.34n +.00 A Intrepid Gr
0 29.69n +.07 D Fixed Income 2 14.57n .02 D DividInv
3 15.06n .18 E BondIndex 1 10.55n +.00 E MuniA
E Dvlp Mkts 6 21.46 .34
5 16.08 +.00 D Retire Inc 1 14.19n .01 n .05
A LgCapValI + 1 21.33n .02
A IntrepidMid + 2 19.60n +.00 D GradeBondA 3 12.08 .02 D PacTigerInv 5 23.75n .32 E EmMktsEqInd 5 10.51n +.00
D Foreign
4 7.12 .04
D NatlMuni A 6 7.12 +.00 D+ Retire2015 1 13.47n .01 B+ Larg Cp Val A + 1 20.93n +.00
A+ MidCapVal A + 5 35.44 .04
A Intrpd Amer + 1 30.14n +.07 E GradeBondC 3 11.98n .03 E
D GlblTtlRtrn 2 13.27 .04
Merger Fund
015.90 E Fixed Income 2 10.17n +.00 D NatlMuni C 6 7.10n +.00 D+ Retire2020R 1 18.60n .01 B Lge Cp Gr A + 2 28.15n +.05
J Hancock 1
A+ MidCapVal I + 5 35.83n .03
A Lg Cap Gr
+ 2 26.45n +.14 D GradeBondY 3 12.09n .02 n +.00
C GlbRlEstIdx 1 9.26n +.00
D Glob Bond 2 12.97 .04
C Retire2025
0 13.99n .01 A S&P 500 Idx E + 1 44.43n +.04
Optimum Instl
$ 33.0 bil 8002255291
A+ SmCapVal I + 4 55.87n +.06
A Mid Cap Eq + 2 38.58n +.03
Lord Abbett A
Meridian Funds
C+ Growth
3 21.12 .11
D HiYldFxInc 2 7.46n +.00
C Retire2030R 0 20.04n .01 A Sm Cp Gr A + 4 22.17n +.04
$ 3.9 bil 8009140278
C LifestylAgg 0 14.00n .01 A+ Mid Cap Val + 2 32.17n .01
Hussman Funds
$ 51.2 bil 8004261130
C+ World
2 17.21 .07
$ 2.9 bil 8004466662
D Intl Eq Idx 1 10.76n +.00 E Fixed Inc
0 13.78n .01 B+ TxMgdLgCp A + 1 15.83n +.01
2 9.42n .01 C+ Retire2045
D LifestylBal 1 14.15n .02 A MidCapGr + 2 25.38n +.04 C+ Affiliated
$ 3.9 bil 8004877626
+ 1 13.82 +.00 A Growth
Frank/Tmp TpAd
+ 3 44.75n +.04 E Intmd Tax Ex 2 10.33n +.00 A SmlMid Val + 1 13.72n +.01 C+ Retire2050
0 11.56n +.00 A VolatilityA + 1 15.56n .01
0 14.48n .01 B Mkt Exp Idx + 2 12.37n +.01 D+ Bal Strat
E Strat Gr
+ 1 10.45n .02 C LifestylGr
0 11.56 .02
$ 43.3 bil 8006322301
+ 2 37.56n +.10 A Mid Cap Idx + 1 15.24n +.00
Selected Funds
D Rtr2005
1 12.44n .01
Osterweis Capital
D LifestylMod 1 13.59n .02 E Mrtge Back 1 11.33n .02 D Bond Deben 2 8.07 +.00 A Value
D Foreign
4 7.04n .04 E StraTotRet 2 11.06n .01
Metro West
E MltMgrEmMk 5 17.36n +.00
$ 5.7 bil 8002431575
C+ Sci & Tech + 1 31.01n +.09
B ICM SmCo + 3 32.82n +.13 D LSConserv 1 13.37n .02 E Sh Dur Bd
$ 4.3 bil 8662360050
0 10.90n +.00 A+ Dvlp Grwth + 8 25.30 +.09
D GlblTtlRtrn 2 13.29n .04
$ 29.0 bil 8002414671
D MltMgrIntEq 2 9.62n +.00 D Strat Inc
A Sm Cap Value + 2 44.55n +.10 C+ American D + 1 45.11n +.01
J
Hancock
A
ING
Fds
A
A+
SmallCapEq
+
2
44.69
n
.03
n
.01
1
11.69
D
FloatRate
1
9.45
+.00
D Glob Bond 2 12.92n .05
D HiYieldBd M 2 10.28n .01 B+ Sm Cap Val + 2 19.16n +.00
A+ SmCapStk + 3 39.98n +.05 C American S + 1 45.14n +.01
$ 9.6 bil 8002255291
$
5.8
bil
8009920180
A
Sml
Cap
Val
+
2
25.28
n
+.05
B
FundEqty
+
2
15.60
.02
C+ Growth
2 21.14n .10
A+ SmCapStkAd + 3 39.61n +.05
Sentinel Group
2 15.86 .03 A TrSmlEqCore + 2 48.85n +.10 E HiYldMuniBd 6 11.48 +.01 D TotRetBdI 2 10.57n .01 A SmCp Core + 3 19.19n +.00
A+ Corp Ldrs
0 28.29n +.07 D Bond
Frank/Tmp TpB/C
Pace Funds P
$ 4.4 bil 8002823863
A+ SmCapStkIn + 4 17.86n +.03
2 6.57 .01 E TxAwrRlRet 2 10.02n +.00 D Income
C GlbRealEst + 1 18.10 .10 D Inc
3 2.86 +.00 E TotRetBdM 2 10.57n .02 A+ SoSunSmInv + 2 26.18n +.00
$ 13.0 bil 8006322301
$ 6.1 bil 8006471568
MFS Funds A
A Stock Index + 1 20.04n +.00
B Spectrum Gr 0 21.18n .02 B+ CmmnStk A + 1 38.95 +.07
+ 1 12.91n +.02 E IntmTaxFr 3 10.59 +.00
E Global Bd C 2 12.99n .05 A Mid Cap Op + 2 22.85 +.01 A Sml Cap Eq + 4 29.17 +.08 B+ US Equity
A+ SmMd Co Gr + 4 21.07n +.04 D Spectrum Inc 2 12.73n .01 A Small Co A + 3 7.58 +.00
$ 54.9 bil 8006372929
Nuveen Cl A
A US Glb LdGr + 1 37.93 +.03 B USLgCorPls + 1 25.81n +.07 B+ Mid Cap
+ 2 20.58 .03
ING Partners
2 13.66 .02
A ValAdvntg + 2 24.82n +.00 E Natl Tax Fr 5 10.94 +.00 D Bond
E ST Bond
1 4.79n +.00
$ 14.2 bil 8002578787
J Hancock Instl
$ 1.5 bil 8009920180
Parnassus
Sequoia Fund
MNO
&*0)RFXV)XQG
6RVHOHFWLYHRQO\FHUWDLQ
VWRFNVPDNHWKHFXW
&*0)RFXV)XQG

STU
JKL
PQR
GHI
A8
EXCHANGE TRADED FUNDS
13% R Acc 52-wk

Chg S Dis High Fund
-39.7 4 A- 22.9 DX Bear 3X Shrs

SPXS .. 10.19-0.16 -39 -38.2 5 B+
-47.1 3 B- 81.4 DX Sc Bear 3X Shrs
TZA .. 28.58-0.36 -26 -34.8 5 A-46.9 3 B+ 50.8 ProS Ultp Shrt R 2000 SRTY 0.0 17.92-0.23 -51 -48.6 3 A-52.4 2 B-91.3 1 E
59.5 95 B 27.9 GH Solar
TAN 5.7 24.95 0.22 105
42.7 91 C 51.5 MV Glb Alt Engy
GEX 1.3 47.28 0.28 -49
37.5 86 B+ 5.9 PS Wh Clean Enrgy PBW 1.4 5.61 0.03 5 29.4 82 E
34.0 85 B 31.5 IS DJ US Broker Idx
IAI 1.9 31.66 0.20 74 18.2 67 C+
32.2 78 B- 187.0 IS Nasdaq Biotech
IBB 0.3 181.44-0.78 -28 4.6 57 C+
26.8 78 D- 30.1 Spdr KBW Bank
KBE 1.8 30.21 0.11 74 7.5 56 D+
28.4 77 A+ 36.0 Spdr KBW Regnl Bnk KRE 1.6 35.92-0.01 156 7.9 55 E
27.6 77 D- 79.6 Spdr S&P Retail
XRT 1.3 79.59 1.00 -12 0.4 53 C23.9 75 B 28.2 FrstTr CnsmrDisc Alph FXD 1.4 28.00 0.20 -16 14.5 52 C
21.3 75 B- 25.4 PS Aero & Defense
PPA 1.8 25.40 0.26 -49 10.5 52 D
20.9 74 B 47.0 FrstTr DJ Internet
FDN .. 47.11 0.42 109 5.8 50 C+
22.9 74 D+ 58.1 Spdr Cnsmr Discrtnry XLY 1.4 58.31 0.54 126 -1.9 49 C
21.8 74 E 20.4 Spdr Financial
XLF 1.5 19.97 0.15 -12 -0.7 49 B25.4 74 C 55.3 Spdr KBW Insurance KIE 1.9 55.18 0.27 140 7.1 49 D24.4 73 C 85.2 IS DJ US Hlth Prvdr
IHF 0.6 85.13 0.87 279 5.4 48 E
25.6 73 B+ 44.3 PS S&P SC Hlth Care PSCH 0.3 44.40 0.12 -40 2.4 47 D22.7 71 B 19.3 FrstTr Financial Alpha FXO 2.2 19.23 0.08 -14 6.0 47 B20.9 71 B 75.0 IS DJ US Finl Indx
IYF 1.4 73.36 0.40 16 4.4 46 C21.8 71 D 65.5 IS Phlx Sox Smcdct SOXX 1.2 63.36-1.29 161 2.3 46 D
25.9 71 A 25.2 PS Dyn Food & Bev
PBJ 1.3 25.07 0.18 -44 3.5 46 B
27.0 71 B- 113.5 Spdr S&P Biotech
XBI 0.3 111.62 0.05 -50 2.5 46 D+
19.9 71 D- 42.0 VG Financials
VFH 2.0 40.90 0.28 -7 0.2 46 D23.9 69 B- 40.9 FrstTr Health Cre Alph FXH 0.4 40.37 0.18 5 -1.2 45 C
22.4 69 D+ 53.5 HT Retail
RTH 1.6 53.66 0.68 6 0.1 45 B18.2 69 C 24.7 PS Dyn Oil/Gas Srvc PXJ 0.2 24.05 0.24 37 -5.9 43 D18.5 68 B- 42.0 Spdr S&P O&G Equip XES 0.7 41.02 0.38 -28 1.7 41 C+
16.0 66 D- 39.3 HT Semiconductors SMH 0.0 37.51-0.82 -4 0.6 41 E
21.6 66 E 50.4 Spdr Health Care
XLV 1.7 48.49 0.27 -37 -2.6 41 B15.0 64 B 25.3 FrstTr Tech Alphdx
FXL 0.7 24.93-0.13 -35 0.4 41 D
18.7 64 D 117.3 IS DJ Transprtn Idx
IYT 1.0 112.00 0.08 -63 -2.0 40 D7.6 62 B- 51.8 HT Regional Bank
RKH 4.4 49.20 0.63 79 -2.6 38 C
15.9 62 B- 61.0 IS DJ US Oil&Equpmt IEZ 0.6 59.14 0.53 -14 -10.2 37 E
23.6 62 B- 49.3 JPMorgan Alerian ETN AMJ 4.4 47.54 1.52 -46 -9.9 35 D
14.6 62 D+ 44.7 Spdr Industrial
XLI 2.1 43.42 0.12 -7 -9.3 34 E
15.5 60 D- 45.8 HT Oil Service
OIH 0.0 44.61 0.40 -34 -5.0 32 E
15.2 60 D 77.2 IS DJ US Oil&Explr
IEO 0.9 73.18 0.15 -70 0.8 32 C14.6 60 E 33.2 PS DWA Tech Leadrs PDP 0.7 32.00 0.16 -23 -6.3 31 E
12.3 58 B- 29.7 FrstTr Ndq100 Tech QTEC 1.1 29.03-0.11 16 -10.7 29 C7.7 58 C- 23.6 GH Timber
CUT 1.1 22.02 0.16 -61 -7.0 29 B+
9.8 58 E 32.7 Spdr S&P Homebldrs XHB 0.5 29.22-0.23 46 -5.6 28 D11.0 56 B- 23.3 FrstTr Energy Alphdx FXN 1.4 22.04 0.11 -37 -11.3 27 E
8.5 56 D- 23.6 PS Water Resource PHO 0.6 22.51 0.10 -40 -7.5 26 C13.0 56 D- 119.6 VG Energy
VDE 1.7 115.52 0.70 2 -8.0 26 D16.1 55 D- 48.3 HT Pharmaceutical PPH 5.8 46.13 0.36 -51 -7.5 26 E
12.7 55 E 84.0 Spdr Energy
XLE 1.8 80.48 0.52 -23 -8.4 25 D12.3 54 C- 47.6 IS DJ US Energy Idx
IYE 1.6 45.85 0.28 87 -8.8 25 E
10.2 54 C 71.7 IS S&P NAm Software IGV 0.2 69.49-0.07 -51 -18.0 25 E
15.8 53 D 42.2 Spdr Consmr Stpls
XLP 2.7 40.43 0.40 -46 -9.7 25 C
11.2 52 E 63.3 Spdr S&P O&G Expl XOP 1.3 60.12 0.17 -18 -9.6 25 C
4.5 50 C- 28.5 FrstTr Materl Alphdx FXZ 3.0 26.95 0.09 -54 -4.5 24 D+
9.2 50 E 77.5 VG Info Tech
VGT 1.1 75.48-0.23 14 -13.5 23 E
8.0 49 E 27.6 IS DJ US Telecom
IYZ 2.8 26.20 0.07 -80 -10.1 22 E
2.5 49 C- 30.9 IS S&P NAm Network IGN 2.4 28.84-0.06 -38 -5.5 22 E
8.0 47 D+ 32.3 Spdr Technology
XLK 1.8 31.16-0.02 -17 -11.6 21 E
2.4 44 E 26.2 IS DJ US Home Const ITB 0.5 21.66-0.31 -4 -15.4 21 D+
5.9 43 C 78.6 IS DJ US Tech Indx
IYW 1.1 74.86-0.24 70 -11.5 21 C
3.7 43 E 41.6 Spdr Materials
XLB 2.5 38.94 0.22 -42 -18.2 20 D4.5 40 C+ 46.1 MV Urn/Nuc Enrg
NLR 4.4 43.13 0.53 -62 -20.4 19 E
2.0 39 C- 41.9 IS S&P Glb Energy
IXC 2.5 39.00 0.27 -18 -15.7 19 E
2.6 39 B- 41.8 IS S&P NAm Nat Res IGE 1.7 39.15 0.21 37 -15.2 19 B4.7 38 B- 78.9 VG Reit
VNQ 3.6 68.90 0.07 -30 -17.6 18 D-1.5 37 B- 74.0 IS DJ US Basic Mtrl
IYM 2.3 68.27 0.48 -60 -17.3 18 D+
4.4 37 C 86.6 Spdr DJ Wil REIT
RWR 3.0 76.19 0.18 -9 -16.5 18 C
5.0 36 C- 18.7 FrstTr ISE Rev NatGas FCG 0.4 16.47 0.07 -29 -17.5 17 D7.2 35 E 41.4 Spdr Utilities
XLU 4.0 37.43 0.53 -28 -17.1 17 E
-2.1 34 D- 56.5 MV Agribusiness
MOO 1.9 51.64 0.34 -50 -17.7 17 C2.6 33 D 92.1 IS Cohen&Steers
ICF 3.0 80.61 0.14 -53 -18.8 16 E
-3.1 32 E 46.8 Spdr DJ Wil Intl RE RWX 6.7 40.07-0.17 -58 -21.8 15 C
2.2 31 E 76.2 IS DJ US Real Est
IYR 3.8 66.12 0.26 -53 -17.2 14 D-12.0 19 E 17.8 GH Canadian Ergy
ENY 3.4 13.65 0.14 -30 -20.2 13 A-13.5 13 D- 25.0 GX Uranium
URA 6.6 16.89 0.19 -39 -19.8 10 D-11.6 9 E 15.9 IS FTSE Nareit Mort REM15.1 12.09 0.14 -15 -19.8 9 B-26.7 9 E 48.3 Spdr S&P Metal&Mng XME 1.8 33.10 0.22 -2 -25.9 7 E
REMX 2.4 37.76 0.06 -81 -29.7 7 E
-28.3 8 D- 57.7 MV Rare Earth
-30.0 7 E 26.4 MV Coal
KOL 2.4 17.59 0.20 21 -29.4 6 C+
Sector/Industry
350
300
250
200
150
100
50
03
04
05
06
07
08
09
10
11
12
13
1-Month Winners & Losers

TOP 10
BOTTOM 10
RS 1-mth
Symbol Rtg % chg ETF
ETF
PS DB Gold Shrt ETN
Spdr KBW Regnl Bnk
IP Crude Oil ETN
Spdr KBW Bank
United States Oil LP
ProS Short MSCI Emrg
WT Jpn Total Div
PS S&P SC Hlth Care
ProS Short 20+ Yr Trs
IS MSCI Japan
13% R Acc 52-wk
Chg S Dis High Fund
DGZ
KRE
OIL
KBE
USO
EUM
DXJ
PSCH
TBF
EWJ
U.S. Stock/Broad Index

IS Russell 2000 Grwth IWO
IS S&P SC 600 Grwth IJT
IS S&P SmCp 600
IJR
VG Small-Cp Growth VBK
IS Russell 2000 Idx IWM
Schwab US Small Cap SCHA
VG Extd Market
VXF
VG Small-Cp
VB
GH S&P 500 Equl Wght RSP
IS S&P MdCp 400 Val IJJ
VG Mid-Cap
VO
IS Russell 1000 Val
IWD
IS Russell 2000 Val IWN
IS Russell MdCp Indx IWR
IS Russell MdCp Val IWS
IS Russll MdCp Grwth IWP
IS S&P 500 Value
IVE
IS S&P MdCp 400
IJH
PS Dyn SmCap Grwth PXSG
Spdr S&P Mid Cap 400 MDY
VG Mid-Cap Growth VOT
VG Value
VTV
IS S&P MC 400 Grwth IJK
VG S&P 500
VOO
IS Russell 1000 Idx
IWB
IS Russell 3000 Idx
IWV
IS S&P 500 Index
IVV
Schwab US Broad Mkt SCHB
Schwab US Large Cap SCHX
Spdr S&P Dividend
SDY
VG Hi Dividend Yld
VYM
VG Large-Cap
VV
1.3 115.76
1.1 100.57
1.4 93.57
0.9 106.47
1.7 100.07
1.7 45.45
1.3 71.91
1.5 96.64
1.5 62.58
1.7 103.80
1.2 97.03
2.1 85.01
2.2 88.02
1.6 132.34
1.9 58.64
1.2 73.56
2.2 77.49
1.4 118.57
0.4 20.83
1.1 216.17
0.6 79.80
2.4 69.16
1.0 132.01
2.0 75.06
1.9 91.15
1.9 97.68
2.0 164.81
1.9 39.77
1.9 39.07
2.7 67.66
2.9 57.52
1.9 75.05
0.56 176
0.17 10
0.28 130
0.25 51
0.40 -28
0.12 40
0.16 50
0.28 -15
0.28 35
0.28 -45
0.39 71
0.48 -33
0.36 -13
0.53 60
0.24 -37
0.28 -5
0.55 -31
0.23 -21
0.08 -85
0.35 -33
0.16 -11
0.50 -26
0.14 -48
0.39 -10
0.51 -5
0.51 -59
0.90 -19
0.19 8
0.24 -15
0.43 -41
0.41 14
0.41 -26
B+
E
E
D+
E
E
E
E
D+
B+
BE
BDC
D+
C+
DC
B+
CB
D-
29.3
26.9
34.3
349.0
78.4
21.0
33.7
36.3
48.5
25.5
21.1
21.1
17.8
7.0
33.4
18.3
22.1
8.6
11.8
8.0
14.3
19.1
151.2
31.1
23.1
29.5
117.0
54.1
16.1
24.0
7.8
76.1
14.4
8.7
14.6
63.5 94 E 52.7
64.1 94 E 59.0
51.7 89 D- 48.4
51.7 89 E 73.1
41.0 87 D- 64.2
34.8 84 E 105.9
36.2 81 E 77.4
37.1 80 D- 100.3
32.8 80 E 84.8
23.8 69 E 72.1
-23.2 10 A- 34.7
-29.3 8 A 55.4
-27.8 8 A- 65.8
-33.2 6 A- 52.1
-40.9 5 B+ 85.8
-39.3 5 B 51.0
-33.7 5 A 33.0
AcadiaRlty AKR
AGMortgage MITT
AgreeRealty ADC
Alexanders ALX
AlexndriaEq ARE
AltisourceRes RESI
AmCpAy
AGNC
AmerAssets AAT
AmerCamp ACC
AmerCapMtg MTGE
AmerResidtl ARPI
Amreit
AMRE
AnnalyCap NLY
AnworthMrtg ANH
ApartmntInv AIV
ApolloComm ARI
ApolloRes
AMTG
ArborRlty
ABR
ArmadaHofflr AHH
ArmourRes ARR
AshfordHsp AHT
AssocEstRlty AEC
AvalonBay AVB
Aviv Reit
AVIV
BioMdRlty BMR
BlackstnMtg BXMT
BostonPrpty BXP
BREProprts BRE
BrndywineRty BDN
BrookfieldProp BPY
BRRealty
BRT
CamdenPrpty CPT
CampusCrest CCG
CapLease
LSE
CapsteadMtg CMO
24.37
16.69
28.90
306.93
67.32
17.26
21.11
32.43
41.08
16.61
16.50
18.63
11.86
4.91
29.87
15.77
14.90
6.32
11.47
4.30
11.36
16.28
134.42
24.90
20.36
24.23
105.47
50.02
13.64
20.29
7.25
69.90
11.81
8.46
11.41
0.03
-0.49
-0.21
1.93
0.61
-0.40
0.35
0.17
0.61
0.19
-0.32
0.26
0.35
0.24
-0.03
-0.05
0.10
0.13
-0.35
0.07
-0.20
-0.24
-0.59
0.24
0.12
0.05
0.29
-0.07
0.06
-0.05
-0.07
0.35
0.44
-0.04
0.06
26 3.4
85 19.2
-28 5.7
-51 3.6
-58 3.9
-38 ..
-5 19.9
-20 2.6
-29 3.5
14 19.3
-8 ..
-79 4.3
76 13.5
130 12.2
-8 3.2
-21 10.1
40 18.8
-66 7.6
-43 0.7
-25 19.5
-34 4.2
-37 4.7
-32 3.2
-39 0.0
-61 4.6
-92 0.0
-4 2.5
-28 3.2
-46 4.4
-75 2.5
-64 ..
-41 3.6
48 5.6
54 3.7
-22 10.9
19
58
40
50
44
49
32
81
44
41
63
68
27
4
58
43
12
30
42
39
21
26
39
28
9
43
57
37
31
45
42
72
26
72
53
37
B
DC
B+
D
B
D+
D+
CC+
BE
C+
D+
D
B+
BD
C
DCB
E
CA+
BB+
E
D
DC
D
DE
26.9
6.8
10.1
19.9
3.3
24.1
11.7
25.0
23.7
25.3
38.6
29.9
11.3
17.7
24.8
14.0
8.4
19.5
80.6
10.6
28.6
18.8
28.9
11.1
67.0
11.8
19.9
61.2
85.7
26.7
65.7
171.1
15.4
45.3
118.5
6.5
18.9
16.1
2
2
3
6
7
7
6
32
7
4
-27.2
-21.0
-19.3
-17.3
-16.6
-16.2
-15.6
-15.5
-12.4
-12.3
Div Close Vol%

Symbol Yld PriceChgChg
VG Total Stock Mkt

VTI
Spdr S&P 500
SPY
Spdr Dow Jones
DIA
IS Russell 1000 Grwth IWF
IS S&P 100 Index
OEF
IS S&P 500 Grwth
IVW
VG Div Appr
VIG
VG Growth
VUG
IS DJ Select Divdnd DVY
PS Listed Priv Eq
PSP
PS QQQ
QQQ
Alerian MLP
AMLP
GH Multi-Asset
CVY
ProS Short QQQ
PSQ
ProS Short Dow 30
DOG
ProS Short S&P 500
SH
ProS Short Russ 2000 RWM
Leveraged
Closing
Vol% % 35 E
Symbol Price Chg Chg Yld 23 D
For Monday, July 8, 2013

DE
CB
D
C+
E
BD
E
15.6 60 D- 87.1
15.1 59 E 169.1
16.4 57 E 155.1
13.5 56 D 76.9
14.0 56 D- 76.1
13.5 56 E 89.1
13.6 56 E 70.0
12.4 56 C 83.2
13.6 54 E 67.6
9.2 54 E 12.0
11.5 53 E 75.0
12.3 48 D 18.1
5.2 40 C+ 25.2
-12.2 21 B 27.6
-15.8 18 B- 37.0
-15.0 18 B+ 37.4
-18.3 13 B- 27.6
DX Sc Bull 3X Shrs
TNA
ProS Ultpro Russ 2000 URTY
DX LC Bull 3X Shrs SPXL
ProS Ultpro S&P 500 UPRO
ProS Ultra Russ 2000 UWM
ProS Ultra Midcap 400 MVV
ProS Ultpro QQQ
TQQQ
ProS Ultra Dow 30
DDM
ProS Ultra S&P 500
SSO
ProS Ultra QQQ
QLD
ProS Ultsht QQQ
QID
ProS Ultsht Dow 30 DXD
ProS Ultsht S&P 500 SDS
ProS Ultpro Shrt QQQ SQQQ
ProS Ultp Shrt Dow 30 SDOW
ProS Ultpro Sht SP500 SPXU
ProS Ultsht Russ 2000 TWM
R Acc 52-Wk
S Dis High Stock
REITs
R Acc 52-Wk
S Dis High Stock
24
5
51
28
25
31
4
61
19
4
8
56
6
8
45
22
6
30
37
3
62
35
33
48
38
82
31
34
43
21
52
39
32
94
16
GDXJ
GDX
SIL
COPX
EWZ
BRF
CU
VNM
KOL
DBS
Div Close Vol% 13% R Acc 52-wk

Symbol Yld PriceChgChg Chg S Dis High Fund
For Monday, July 8, 2013. Ranked by Relative Strength

21.5 69 B 115.2
19.7 69 B- 100.4
19.8 69 D 93.3
19.6 69 D 106.7
18.7 68 E 100.4
19.2 68 B- 45.6
18.9 68 B 72.8
19.5 68 C- 97.5
17.4 66 D- 64.5
17.8 66 C- 106.2
17.7 66 D+ 99.9
16.7 64 C- 87.4
16.6 64 D- 89.1
17.0 64 C 136.6
16.7 64 C 61.0
17.1 64 B- 75.3
16.7 64 D- 79.5
16.6 64 C- 122.3
16.2 64 C- 20.9
16.4 64 D 223.0
16.4 64 C- 82.2
17.6 64 B- 70.8
15.4 62 C- 137.3
15.1 61 C+ 77.4
15.2 60 E 93.9
15.4 60 C- 100.4
15.1 60 C 169.9
15.6 60 C- 40.9
15.3 60 E 40.3
16.3 60 D 70.8
16.5 60 D- 59.1
15.2 60 C- 77.3
RS 1-mth
Symbol Rtg % chg
84 10.0 MV Jr Gold Mine

77 9.5 MV Gold Miners
58 7.1 GX Silver Miners
78 6.8 GX Copper Miners
56 6.6 IS MSCI Brazil
52 6.5 MV Brazil Sc
82 6.4 FrstTr ISE Glb Coppr
73 5.7 MV Vietnam
58 5.0 MV Coal
67 4.7 PS DB Silver
1.9 84.73 0.45 -18

2.0 163.95 0.93 -30
2.3 152.02 1.00 -30
1.6 74.33 0.34 -37
2.1 73.77 0.39 -53
1.7 85.97 0.30 -33
2.1 67.68 0.46 -22
1.4 80.00 0.19 -2
3.3 65.02 0.48 -14
6.6 11.05 0.04 50
1.3 72.65 0.07 -38
5.8 17.91 0.03 -39
5.6 23.07 0.18 20
.. 22.46-0.03 -38
.. 28.97-0.17 -26 -35.2 6 D- 32.2
.. 28.94-0.16 -18 -35.4 6 E 14.5
.. 19.87-0.10 38 -49.9 3 D 25.8
-50.6 2 D- 55.3
0.0 52.27 0.74 -19 -56.6 2 C- 102.7
0.0 58.62 0.66 -47
0.0 44.33 0.76 -16 71.4 96 E 73.5
0.1 66.93 1.11 -5 72.4 94 D- 51.4
0.0 64.20 0.48 -73 44.9 90 B- 102.6
0.0 99.80 0.25 -1 39.9 84 D- 77.0
0.0 70.50 0.23 -40 33.5 78 B- 45.2
0.3 96.27 1.29 -29 25.3 73 C- 61.7
0.4 80.15 0.87 -30 23.7 68 D 66.8
0.3 67.87 0.12 -50 15.7 44 C 66.9
.. 22.78-0.03 -44 -3.0 38 D+ 41.5
0.0 33.78-0.47 -24 7.5 36 D- 96.9
0.0 39.07-0.44 8 -13.0 27 B 28.3
0.0 27.09-0.10 -32 -4.5 22 B 74.6
0.0 40.47-0.82 -27 -24.6 16 B 26.3
0.0 22.93-0.41 -6 -25.8 9 B- 106.8
.. 16.80-0.15 -33 -27.2 8 B+ 58.9
Closing
Vol% %
Symbol Price Chg Chg Yld
CBLAssoc
CedarRealty
ChambersStr
ChathamLdg
Chimera
ChspkeLdge
ColeRealEst
ColonialPrpty
ColonyFinl
Commnwlth
CoresiteRlty
CorpOffice
CousinsPrpty
Cubesmart
CyrusOne
CYSInvstmt
DCTIndust
DDR
DigitalRlty
DmndrockHsp
DouglasEmmt
DukeRlty
DupontFab
DynexCap
Eastgroup
EducationRlty
EllngRdnMtg
EPRPrpty
EqLifestyle
EquityOne
EquityRes
EssexPrpty
Excel
ExtraSpace
FederalRlty
FelCorLdg
FirstIndust
FirstPotomac
CBL
CDR
CSG
CLDT
CIM
CHSP
COLE
CLP
CLNY
CWH
COR
OFC
CUZ
CUBE
CONE
CYS
DCT
DDR
DLR
DRH
DEI
DRE
DFT
DX
EGP
EDR
EARN
EPR
ELS
EQY
EQR
ESS
EXL
EXR
FRT
FCH
FR
FPO
22.09
5.34
8.84
17.33
2.86
22.01
11.22
23.75
19.80
23.19
31.45
26.22
10.27
16.23
20.89
8.38
7.47
16.79
59.30
9.57
25.13
15.74
23.38
9.75
57.00
10.38
15.21
49.21
80.65
22.89
57.35
159.66
13.09
42.85
102.16
6.09
15.83
13.63
0.26
0.05
-0.07
-0.15
0.04
0.22
-0.18
0.05
0.18
0.14
-0.30
0.01
0.02
-0.12
0.05
0.02
0.17
0.17
-0.12
0.09
0.05
-0.02
0.04
-0.01
0.09
0.10
-0.13
-0.10
-0.61
0.09
-0.01
1.12
-0.03
0.13
0.08
-0.02
0.10
0.26
23 4.2
-9 3.7
-52 5.7
-65 4.8
92 12.6
-30 4.4
-53 6.2
-68 3.5
-47 7.1
-45 4.3
-7 3.4
-48 4.2
-9 1.8
-37 2.7
-33 3.1
-2 16.2
-7 3.7
17 3.2
-25 5.3
-38 3.6
-45 2.9
-28 4.3
-64 4.3
8 11.9
47 3.7
-32 3.9
-78 0.0
-1 6.4
-31 2.5
-27 3.8
-46 2.8
-24 3.0
13 5.2
-18 3.7
-24 2.9
-52 ..
-39 2.1
-20 4.4
FrstTr ISE Glb Coppr

CU 3.9 19.65 0.07 -19
GX Copper Miners COPX 5.0 8.41-0.01 -89
GX Silver Miners
SIL 1.8 11.35-0.11 -40
MV Gold Miners
GDX 2.0 22.90-0.52 -16
MV Jr Gold Mine
GDXJ 8.7 34.32 0.06 -21
Leveraged
DX Finl Bull 3X
DX Semicon Bull 3X
ProS Ultra Financials
DX Energy Bull 3X
ProS Ultra Semicndctr
ProS Ultra Oil & Gas
DX Tech Bull 3X
DX Rel Est Bull 3X
ProS Ultra Basic Mtrl
ProS Ultra Real Est
ProS Ultsht Real Est
ProS Ultsht Basic Mat
DX Rel Est Bear 3X
ProS Ultsht Oil & Gas
DX Tech Bear 3X
R Acc 52-Wk
S Dis High Stock
15
50
41
51
39
35
42
90
37
55
13
24
39
35
42
47
31
99
43
45
46
42
72
60
22
7
33
82
4
49
43
41
35
26
62
30
43
37
14
D
C+
E
D+
DD+
B
BB
A
E
C
C+
BDB+
BBBE
CB+
B+
E
B
E
E
DE
BB+
C+
E
C+
E
CE
BB-
15.7
15.3
23.3
23.0
21.3
13.3
27.3
5.3
76.0
12.5
29.7
56.1
80.1
30.6
13.3
6.3
41.2
20.9
67.8
32.6
18.9
24.2
4.8
12.1
2.4
22.3
10.0
12.6
20.2
60.3
25.1
6.9
11.9
29.9
13.8
45.0
48.7
72.2
29.4

FAS
SOXL
UYG
ERX
USD
DIG
TECL
DRN
UYM
URE
SRS
SMN
DRV
DUG
TECS
0.0
..
0.4
..
0.6
0.5
..
0.0
0.9
0.8
..
0.0
..
0.0
..
68.52 1.20 -10

46.35-2.93 126
98.24 1.16 65
67.80 1.33 -41
40.39-1.98 -4
57.31 0.70 -22
60.28-0.21 -51
44.82 0.25 4
35.57 0.48 -61
74.29 0.97 10
21.11-0.31 0
51.34-0.77 -65
15.61-0.07 -27
62.44-0.88 -2
34.05 0.09 -55
Closing
Vol% %
Five Oaks Inv OAKS

FranklnSt
FSP
GenGrwthPpty GGP
GettyRlty
GTY
Gladstone
GOOD
GlimcherRlty GRT
GovtPrpty
GOV
GramercyProp GPT
Gyrodyne
GYRO
HannonArm HASI
HatterasFin HTS
HCP
HCP
HealthCare HCN
HealthcreRlty HR
HealthcTrAm HTA
HershaHosp HT
Highwood
HIW
HMG
HMG
HomePrpty HME
Hosp Prop Tr HPT
HostHtls
HST
HudsonPac HPP
IncomeOppty IOT
InlandRE
IRC
Innsuites
IHT
InvescoMrtg IVR
InvestrsRE IRET
iStarFincl
SFI
Javeline Mortg JMI
Kilroy Rlty KRC
KimcoRlty
KIM
KiteRealty KRG
KKRFincl
KFN
LaSalleHotl LHO
LexngtonRlty LXP
LibertyPpty LRY
LTC Ppty
LTC
Macerich
MAC
MackCali
CLI
12.56
13.50
20.11
20.73
18.84
11.00
25.50
4.70
72.61
12.36
23.47
44.56
64.75
25.73
10.87
5.65
35.21
17.80
65.55
26.49
17.58
20.86
3.60
10.38
1.77
15.49
8.69
11.13
12.98
53.34
21.68
5.95
10.16
25.48
11.76
36.96
39.04
62.04
24.03
0.04
0.10
0.07
-0.10
0.09
0.00
-0.12
0.06
0.00
-0.05
0.22
0.11
-0.47
0.22
0.01
-0.03
-0.07
-0.04
0.44
0.24
0.03
-0.29
-0.22
0.02
0.00
0.26
0.05
-0.16
0.05
-0.30
0.30
0.05
0.04
0.14
0.07
-0.01
0.11
0.64
-0.08
-51 15.3
-63 5.6
-19 2.4
3 3.9
-46 8.0
-26 3.6
-38 6.7
54 ..
-100 0.0
-37 ..
24 11.9
-33 4.7
-28 4.7
-40 4.7
5 5.2
-31 4.2
-52 4.8
-89 ..
-13 4.3
-51 7.1
-20 2.5
-31 2.4
-29 ..
-44 5.5
-100 0.6
26 16.8
20 6.0
-41 ..
-45 21.3
-41 2.6
-1 3.9
-24 4.0
78 8.3
-26 3.1
-16 5.1
-32 5.1
-58 4.8
-51 3.7
-35 5.0
71.2
46.1
99.2
52.3
97.0
DX Energy Bear 3X
ProS Ultsht Financial
DX Finl Bear 3X
DX Semicon Bear 3X
DX Gld Mnr Bull 2X
ERY
SKF
FAZ
SOXS
NUGT
54.0
12.4
22.4
23.0
31.2
25.8
32.6
53.0
46.6
36.1
26.9
73.3
54.5
64.1
62.8
17.8
30.0
31.9
39.7
53.3
15.1
43.2
33.0
16.9
34.4
14.4
19.6
45.7
49.5
14.6
18.9
25.7
36.4
23.6
21.0
15.6
50.4
21.6
61.9
29.6
14.7
53.6
76.8
51.7
30.0
96.1
53.4
36.5
26.9
28.1
33.4
27.9
31.4
19.7
65.0
42.0
45.3
45.5
25.3
45.4
31.1
77.4
58.1
20.5
42.3
71.7
37.3
59.6
46.0
68.0
58.1
44.2
48.0
WT Jpn Total Div

DXJ
IS MSCI Japan
EWJ
IS MSCI Netherlands EWN
PS DWA Dev Mkt Tch PIZ
IS MSCI Switzerland EWL
IS MSCI France
EWQ
ProS Short MSCI Emrg EUM
WT Jpn Smlcp Div
DFJ
IS MSCI Eafe Sml Cp SCZ
IS MSCI Emu Indx
EZU
IS MSCI Germany
EWG
IS S&P Glb 100 Indx
IOO
IS MSCI ACWI
ACWI
IS MSCI Eafe Idx
EFA
VG MSCI Pacifc
VPL
PS Intl Div Achvr
PID
Schwab Intl Equity SCHF
Spdr S&P Intl Sm Cap GWX
VG MSCI Eafe
VEA
VG MSCI Europn
VGK
IS MSCI Belgium
EWK
IS S&P Europe 350
IEV
IS MSCI Spain
EWP
IS MSCI Malaysia
EWM
IS MSCI Sweden
EWD
IS MSCI Taiwan
EWT
IS MSCI Untd Kingdm EWU
IS MSCI ACWI Ex US ACWX
VG Fts Wrd X-US
VEU
IS MSCI Italy
EWI
IS MSCI Austria
EWO
GH China Sm Cap
HAO
IS DJ Intl Selct Divnd IDV
MV Vietnam
VNM
IS MSCI Hong Kong EWH
GX China Consumer CHIQ
Spdr S&P Emg Mkts SC EWX
PS DWA EmgMkt Tech PIE
IS MSCI Asia Ex Jpn AAXJ
IS MSCI Canada
EWC
IS MSCI Singapore
EWS
WT Asia Local Debt ALD
IS MSCI Mexico
EWW
IS MSCI Pac Ex-Japn EPP
IS MSCI Poland
EPOL
IS MSCI Thailand In THD
WT Emg Mk Sm Cap DGS
IS MSCI Indonesia
EIDO
Schwab Emerg Mkt SCHE
IS MSCI Australia
EWA
MV Indonesia
IDX
MV Emrg Mkts Bnd EMLC
MV Russia
RSX
PS India
PIN
IS MSCI South Korea EWY
IS Ftse China 25
FXI
IS MSCI Emrg Mkts EEM
VG MSCI Em Mkt
VWO
Spdr S&P BRIC 40
BIK
Spdr S&P Emg Europe GUR
Spdr S&P Russia
RBL
IS MSCI Turkey Inve TUR
WT Emg Mk Hi Yld
DEM
WT India Earn
EPI
IS MSCI Bric Idx
BKF
IS MSCI So Africa
EZA
GH BRIC
EEB
MV Egypt Index
EGPT
IS S&P Latin Am 40
ILF
IS MSCI Chile Index ECH
IS MSCI Brazil
EWZ
MV Brazil Sc
BRF
IS MSCI All Peru Cp EPU
84.0
31.8
30.8
38.8
38.5
DX Emg Mkt Bear 3X

ProS Ultsht MSCIEmrg
ProS Ultsht FTChna 25
DX Emg Mkt Bull 3X
ProS Ultsht MSCI Jpn
..
..
..
..
..
28.98-0.59 -42
21.86-0.27 32
31.05-0.60 -45
15.70 0.91 7
4.77-0.31 31
1.0
1.2
1.6
0.9
2.1
2.9
..
2.1
3.1
2.8
1.8
2.6
2.2
3.0
4.0
2.2
2.6
2.3
4.8
5.4
2.8
2.8
4.4
2.3
3.4
2.0
2.8
2.7
4.7
2.5
2.0
1.4
5.5
2.0
3.0
1.2
2.4
0.5
2.0
2.6
4.6
2.4
1.0
4.7
3.5
2.5
4.0
1.6
2.4
6.3
1.8
4.7
2.8
1.3
0.7
2.9
2.0
4.0
3.4
4.5
5.1
2.0
4.3
1.1
2.6
3.2
3.2
9.2
3.2
1.4
3.3
0.0
4.0
47.72-0.25 10
11.52-0.08 20
21.45 0.23 77
21.65 0.21 -59
28.91 0.18 -42
23.68 0.33 -74
30.54-0.07 -24
48.28-0.22 497
43.06 0.36 -40
32.84 0.43 -49
24.53 0.39 -74
68.49 0.31 73
50.66 0.24 -47
58.20 0.36 -40
56.61-0.13 12
16.52 0.08 -32
27.72 0.19 -59
29.45 0.12 -71
36.11 0.19 -19
48.95 0.56 20
13.69 0.19 -2
39.34 0.42 -61
28.46 0.34 -68
15.38 0.06 -9
30.39 0.31 -40
13.26-0.09 -5
18.01 0.11 24
41.05 0.20 -1
44.56 0.15 -12
12.08 0.13 -71
16.39 0.09 -45
21.75 0.12 119
31.99 0.37 -18
18.15-0.33 -2
18.20-0.06 -63
13.28 0.06 -32
43.37-0.21 -65
17.55-0.14 -69
53.70-0.07 -32
26.26 0.22 -65
12.60 0.05 -38
48.61 0.24 30
64.64 0.15 -37
42.99 0.23 62
24.28-0.051002
74.49-1.21 -23
44.71-0.18 -2
28.91-0.46 -26
22.84-0.03 -30
22.61 0.23 -33
27.07-0.25 -21
24.27 0.27 19
25.31 0.12 -56
16.24 0.14 -49
51.84 0.13 -20
32.21 0.14 -15
37.39 0.05 -13
37.78 0.06 -12
20.11 0.01 -48
36.33-0.17 32
24.31 0.01 -32
55.11-0.76 -53
47.42 0.00 -32
15.95 0.08 -51
33.18 0.10 -47
56.00 0.30 -27
29.81 0.07 -49
40.70-2.63 395
35.18 0.08 -42
50.75 0.07 -22
41.46-0.01 13
29.97 0.25 -69
32.39-0.36 -9
Global
Leveraged
44.7 74 B
29.7 64 B
36.6 54 B
-41.2 6 E
-35.4 5 B
INVESTORS.COM

EDZ
EEV
FXP
EDC
EWV
-0.2
-1.5
-1.3
-1.7
-2.5
-2.4
-2.2
-2.6
-3.0
-3.7
-2.9
-4.2
-3.7
-3.9
-4.5
-4.4
-5.9
-6.5
-6.1
-8.9
-6.8
-6.2
-7.9
-10.1
-8.3
-8.7
-11.9
-11.5
-14.0
-11.5
35 C- 84.5
34 D 24.6
34 E 81.5
34 D- 80.8
32 E 124.3
32 E 96.3
32 D- 54.5
32 E 19.8
32 E 42.0
30 E 112.1
30 E 41.1
28 E 112.7
28 D 109.5
28 E 18.9
28 D 85.4
27 D- 15.1
25 E 109.9
25 E 123.2
25 C 114.5
25 D- 61.9
25 E 25.0
25 E 90.7
24 D- 31.1
24 E 64.0
22 E 123.4
22 D- 26.4
21 E 124.4
21 E 54.2
18 E 31.6
17 D- 132.2
ProS Short 20+ Yr Trs TBF

PS Hi Yld Eq Div
PEY
Spdr Brcly Conv Sec CWB
IS Brcly Shrt Trsy
SHV
PS VRDO Tax-Free
PVI
Pimco Enhn ShrtMat MINT
PS Senior Loan
BKLN
Spdr Brcly 1-3 Mo Tbill BIL
IS Brcly 1-3 Yr Cr
CSJ
0.3 84.27 0.06 -39

1.1 23.95-0.02 -62
1.4 79.92 0.16 -25
2.0 78.96 0.19 -19
0.6 120.16 0.47 -82
6.5 91.09 1.24 -1
0.9 52.87 0.16 322
4.9 18.75 0.17 -17
6.6 39.49 0.50 -12
3.0 107.15 0.40 -48
5.8 38.46-0.02 32
2.5 106.39 0.55 -48
1.2 104.02 0.37 -53
6.5 17.56-0.06 0
2.5 80.27 0.36 43
6.6 14.03-0.02 -33
1.7 101.11 0.59 11
3.9 113.09 0.92 7
3.0 103.90 0.48 -26
2.2 55.59 0.15 3
2.8 22.60 0.18 -8
3.1 82.75 0.40 -2
5.2 27.86 0.16 -16
3.8 57.15 0.28 -76
1.4 111.34 0.70 22
4.2 23.51 0.00 -22
4.6 108.17 1.05 -39
4.5 47.32 0.34 140
5.0 27.03 0.17 -16
2.9 107.29 1.03 -23
Leveraged
28.2 86 B+
19.9 78 B
9.3 58 A
-30.7 4 E
71.6
77.6
30.6
92.5
DX 20+ Treas Bear 3X TMV .. 69.56-1.85 10

ProS Ultsht 20+ Yr
TBT 0.0 76.10-1.35 -27
ProS Ultsht 7-10 Yr
PST .. 30.16-0.41 -11
DX 20+ Treas Bull 3X TMF 0.5 49.77 1.25 -17
Commodity/Currency
31.9 84 B 16.1
36.0 80 D- 25.7
9.9 58 B+ 24.4
9.1 56 B+ 37.2
11.2 54 D 60.5
3.4 46 D 28.0
-1.3 44 B- 77.2
1.4 42 B- 30.0
4.7 42 B+ 23.1
2.0 42 D- 26.2
-1.7 38 B- 65.9
-2.7 35 D+136.0
-2.3 35 E 35.5
-1.4 34 C- 28.1
-5.2 32 D- 109.0
-5.7 30 D+ 27.6
-5.3 29 E 21.4
-6.0 28 E 103.0
-11.0 27 B+ 62.5
-7.5 27 D- 29.9
4.3 27 D+ 24.1
-7.3 25 D 63.6
-8.9 22 D- 64.9
-10.0 21 D+ 31.6
-8.7 21 D- 67.2
-10.1 21 D- 45.5
-11.7 19 E 30.9
-15.2 19 D+ 20.4
-12.3 18 D 106.3
-14.3 17 B 127.4
-2.6 17 D- 3.6
-14.5 17 D+ 52.7
-17.1 16 B 48.8
-12.5 15 D+ 65.5
-22.7 10 B 44.3
-26.3 7 E 177.4
-26.2 7 D- 17.5
-26.2 7 D 174.1
-27.6 7 E 15.4
-29.4 6 C 62.5
-37.2 4 E 34.9
-42.8 4 A- 60.4
-37.3 4 E 34.1
-42.4 4 A- 160.6
-38.9 4 D 60.8
.. 65.26-0.37 -45
-37.7 4 E 14.5
.. 27.48-0.12 -20
.. 24.01-0.19 -44
115.2 98 A- 116.3
0.0 21.42 0.13 -17
67.6 95 A 115.0
.. 18.75 0.18 -72
71.1 95 B+ 8.1
30.9 84 C+ 70.8
.. 32.26-0.29 13 16.4 70 B- 37.1
3.8 10.93 0.09 571 3.7 34 B- 23.0
3.8 42.73-0.07 2 -21.0 8 E 50.1
0.0 110.25 0.00 21 -25.9 8 D- 14.9
0.0 25.00 0.00 -33 -21.5 8 E 53.8
0.9 101.28 0.13 -55 -47.7 2 E 99.2
4.7 24.74-0.01 -56 -47.9 2 E 60.3
0.0 45.79-0.02 -67 -63.6 1 E 60.6
1.4 104.76 0.26 -24 -73.4 1 B 44.7
Bond/Income
9.8 58 B 32.6
16.2 56 B 11.1
6.0 48 D- 44.9
0.0 38 E 110.3
0.0 38 B+ 25.0
-0.2 36 A+101.7
-1.0 36 C 25.3
0.0 36 C+ 45.8
-0.7 35 C 105.9
Div Close Vol%

Symbol Yld PriceChgChg
IS Brcly 1-3 Yr Trsy

SHY
Spdr Nuv Brcly ST Bn SHM
VG Short-Term Bond BSV
VG St Corp Bond
VCSH
IS Brcly 3-7 Yr Trsy
IEI
IS Iboxx Hi Yd C Bd
HYG
Pimco 1-5Yr US TIPS STPZ
PS High Yld Corp
PHB
Spdr Brcly HiYld Bnd JNK
IS Brcly Intmd CrpBnd CIU
IS S&P US Pfd Stk
PFF
IS Brcly Agg Bd Fd
AGG
IS Brcly MBS Fixed MBB
PS Financial Prfd
PGF
VG Total Bond Mkt
BND
PS Preferred
PGX
IS Brcly 7-10 Yr Trs
IEF
IS Iboxx $ Invgrdcp LQD
IS S&P Natl Muni
MUB
Spdr Brcly Intl Trs Bnd BWX
Spdr Nv Brcly Muni
TFI
VG Intrmed-Term Bd BIV
PS Build America
BAB
Spdr DBIntlGvt Inf-Pro WIP
IS Brcly TIPS
TIP
PS Insrd Natl Muni
PZA
IS JPM USD Emg Mkts EMB
WT Emg Mkt Loc Debt ELD
PS Emrg Mkt Sovgn PCY
IS Brcly 20+ Yr Trsy
TLT
PS DB Gold Shrt ETN DGZ

VS Invrs VIX ShrtTrm XIV
IP Crude Oil ETN
OIL
United States Oil LP USO
IP DJ-UBS Cotton ETN BAL
PS DB Oil
DBO
ETFS Palladium Trust PALL
PS DB Energy Fund DBE
PS DB US$ Bullish
UUP
WT Drf Chn Yuan
CYB
United States Gas LP UGA
Currencyshrs Euro
FXE
IS S&P GSCI Cmd ETN GSG
PS DB G10 Currncy
DBV
Currencyshrs SwFranc FXF
PS DB US$ Bearish
UDN
WT Drf Emg Curr
CEW
Currencyshrs Can Dlr FXC
IP India ETN
INP
PS DB Commdty Idx DBC
United States NatGas UNG
US Commodity Index USCI
IP Grain ETN
JJG
Grnhvn Contin Cmd GCC
IP Agri ETN
JJA
IP DJ-UBS Cmdty ETN DJP
PS DB Agriculture
DBA
PS DB Base Metals DBB
Currencyshrs Aus Dlr FXA
Currencyshrs Jpn Yen FXY
IP Nat Gas ETN
GAZ
Teucrium Cmd Corn CORN
IP Coppr ETN
JJC
IP Softs ETN
JJS
IP VIX M ETN
VXZ
ETFS Gold Trust
SGOL
IS Gold Trust
IAU
Spdr Gold Trust
GLD
Sprott Physical Gold PHYS
PS DB Prec Metals
DBP
ETFS Silver Trust
SIVR
IP VIX S ETN
VXX
IS Silver Trust
SLV
ProS VIX ST Futures VIXY
PS DB Silver
DBS
Sprott Physical Silvr PSLV
.. 15.58-0.18 -77
.. 22.56 0.91 -9
.. 23.94-0.12 11
.. 36.41-0.15 -31
.. 54.66 0.05 -68
.. 26.82-0.01 -30
.. 68.33 1.36 -56
.. 28.32 0.00 -81
.. 22.84-0.06 776
0.0 26.03 0.02 255
.. 57.47-0.43 42
.. 127.47 0.37 -69
.. 32.05 0.18 335
.. 25.78 0.17 -73
.. 101.89-0.02 -54
.. 25.66 0.10 -1
.. 19.97 0.17 -76
0.1 94.15 0.08 -46
.. 52.83-0.21 -12
.. 25.69 0.13 66
0.0 19.72 0.57 65
.. 54.36 0.31 54
.. 48.24 0.63 -41
.. 25.94 0.16 -48
.. 50.36 0.60 -27
.. 37.17 0.31 28
.. 24.68 0.05 219
.. 16.34 0.21 -16
2.6 91.36 0.76 -84
.. 96.83 0.13 -74
.. 2.62 0.14 -55
.. 37.90 0.37 -5
.. 38.12 0.46 -77
.. 46.39 0.00-100
.. 21.61-0.78 -34
.. 121.79 1.36 -68
.. 12.02 0.15 -36
.. 119.51 1.42 -31
.. 10.29 0.14 -47
.. 40.30 0.48 43
.. 18.86 0.22 -62
0.0 18.21-0.85 1
.. 18.42 0.21 -64
0.0 49.02-2.43 12
.. 31.97 0.35 -15
.. 7.50 0.08 -60
Leveraged
ProS Ultsht Silver
ProS Ultsht Gold
PS DB Gold DS ETN
ProS Ultsht Yen
ProS Ultra Crude Oil
ProS Ultsht Euro
ProS Ultsht Crude Oil
PS DB Agri DL ETN
PS DB Oil DS ETN
ProS Ultra Gold
PS DB Gold DL ETN
ProS Ultra Silver
VS 2X VIX ShrtTrm ETN
ZSL
GLL
DZZ
YCS
UCO
EUO
SCO
DAG
DTO
UGL
DGP
AGQ
TVIX
0.0 107.73-2.72 -66

0.0 104.94-2.69 -68
.. 7.65-0.19 -68
.. 66.47-0.18 -76
.. 34.14-0.25 -2
.. 19.71-0.12 -44
.. 31.93 0.21 22
.. 8.74 0.21 -36
.. 35.10 0.28 -20
.. 44.67 1.04 -48
.. 27.10 0.59 -74
.. 16.06 0.34 -28
0.0 2.48-0.21 50
ETF abbreviations: Bldrs=Builders; Brcly=Barclays; DB=Deutsche Bank;

DX=DireXion; FrstTr=First Trust; GX=Global X; GH=Guggenhiem; HT=Holdrs Trust;
IP=iPath; IS=iShares; MV=Market Vectors; Nv=Nuveen; ProS=ProShares;
PS=PowerShares; RX=Rydex; VG=Vanguard; VS=VelocityShares; WT=WisdomTree
R Acc 52-Wk
S Dis High Stock
56
30
31
19
62
43
49
37
81
83
18
70
53
7
88
52
55
16
36
41
81
33
37
20
29
73
39
37
42
80
57
45
33
30
39
35
40
74
63
E
E
B+
E
BD+
C+
C+
B
C+
E
E
E
E
BC+
DC
E
A
BE
E
C+
BE
B
D
CBC
D
DB+
D+
D
DB-
17.7
9.6
74.9
11.9
3.8
73.0
42.0
7.3
6.0
10.3
7.6
38.4
27.7
15.4
12.3
28.4
22.5
28.9
21.1
54.6
8.5
53.0
51.5
11.4
10.1
19.6
45.5
86.9
168.7
8.8
17.9
60.6
55.5
24.8
59.4
7.0
15.8
16.0
24.0
Closing
Vol% %
MedicalPrpty
MFAFincl
MidAmApt
MonmouthRE
MPGOffice
NatlHlthInv
NatlRetailPty
New Resi Inv
Newcastle
NorthStarRlty
NYMrtg
OmegaHlthcre
OneLiberty
Orchid Island
Owens Realty
Pebblebrook
PennREIT
Pennymac
PiedmontOff
PlumCreek
PMCCommrcl
PostPrptys
Potlatch
PowerReit
PrefdAptCmn
PrkwyProp
Prologis
PSBusParks
PublicStor
RAIT Fin
RamcoGers
Rayonier
RealtyIncome
Redwood
RegencyCtrs
ResourceCap
RetailOpp
RetailPrpsAm
RLJLodging
MPW
MFA
MAA
MNR
MPG
NHI
NNN
NRZ
NCT
NRF
NYMT
OHI
OLP
ORC
ORM
PEB
PEI
PMT
PDM
PCL
PCC
PPS
PCH
PW
APTS
PKY
PLD
PSB
PSA
RAS
RPT
RYN
O
RWT
REG
RSO
ROIC
RPAI
RLJ
13.95
8.18
66.35
9.96
3.14
60.38
34.97
6.73
5.33
9.26
6.15
31.03
22.29
10.82
10.59
26.12
19.41
21.01
18.29
46.98
9.70
49.02
40.31
8.33
8.01
17.69
37.59
72.75
152.86
7.45
15.56
54.88
42.65
16.77
50.72
6.04
13.45
14.68
22.90
0.09
0.01
0.03
0.09
0.00
-0.45
0.17
-0.05
0.01
0.08
-0.09
-0.12
0.43
-0.37
1.34
0.02
-0.03
0.10
0.03
0.50
1.26
-0.05
0.00
-0.56
-0.07
0.16
0.09
-0.02
-0.01
-0.15
-0.04
-0.07
-0.01
-0.13
-0.34
0.01
0.02
0.09
0.10
-16 5.7
20 10.8
-46 4.2
-43 6.0
-76 ..
-27 4.9
6 4.5
-41 0.0
-65 12.8
-63 8.2
-33 17.6
-49 5.9
-64 6.3
16 15.0
12 ..
21 2.5
-34 3.7
4 10.9
-30 4.4
4 3.7
986 5.2
-29 2.7
3 3.1
-31 4.8
-47 7.5
-44 3.4
-2 3.0
-8 2.4
-24 3.3
-38 7.0
-31 4.3
-41 3.2
53 5.1
8 6.7
29 3.6
-54 13.2
-41 4.5
-47 4.5
-38 3.6
R Acc 52-Wk
S Dis High Stock
31
77
33
56
47
48
49
12
33
55
75
57
41
54
38
83
46
65
52
18
31
26
70
23
21
39
28
11
35
29
35
37
29
53
41
15
61
46
74
CBB
E
B+
D
B
D
D
BB
C+
E
D+
B
BCC+
C
E
CD
B+
E
AB
D
BC+
CCD+
C+
D+
E
DE
D-
1.7
22.6
48.4
32.4
48.4
30.1
30.0
22.4
182.4
95.4
4.8
71.5
23.1
24.4
28.9
9.7
10.6
57.8
13.3
1.2
39.5
89.5
20.3
10.0
13.0
27.8
12.2
59.1
23.4
20.5
84.1
88.7
30.6
35.9
33.2
6.8
17.9
13.3
79.3
Closing
Vol% %
RobertsRlty
RousePrprts
RymanHspPrp
SabraHlthcr
SaulCenters
SelectIncme
SeniorHouse
SilverBayRlty
SimonPrpty
SLGreenRlty
SothrlyHotls
SovranSlfSt
SpiritRealty
StagIndust
Starwd
StrategicHtls
SummitHotl
SunCommty
SunstoneHotl
SupertelHosp
TangerFact
TaubmanCtr
TerrenoRlty
Trade St Resi
TwoHarbors
UDR INC
UMHPrptys
UnivrslHR
UrstadBddleA
UrstadtBiddle
Ventas
VornadoRlty
Washington
Weingarten
Weyerhaus
WheelerReit
Whitestone
WinthropRlty
WPCarey
RPI
RSE
RHP
SBRA
BFS
SIR
SNH
SBY
SPG
SLG
SOHO
SSS
SRC
STAG
STWD
BEE
INN
SUI
SHO
SPPR
SKT
TCO
TRNO
TSRE
TWO
UDR
UMH
UHT
UBA
UBP
VTR
VNO
WRE
WRI
WY
WHLR
WSR
FUR
WPC
1.25
20.01
37.53
25.38
46.32
27.31
26.03
16.59
159.22
90.81
4.63
67.15
17.84
19.80
24.94
8.86
9.55
51.54
12.35
0.95
33.68
75.70
18.87
8.75
9.97
25.32
10.78
42.90
20.36
18.08
68.04
84.70
27.07
31.60
28.38
5.15
16.00
12.49
66.25
0.00
0.25
-0.02
-0.28
0.00
-0.16
-0.10
-0.41
-0.25
0.32
0.22
-0.02
0.09
-0.05
0.21
-0.12
-0.01
0.18
0.05
0.05
0.25
0.18
0.20
0.06
0.11
-0.45
0.11
-0.57
0.16
0.08
0.00
0.26
0.23
0.34
0.07
0.13
0.04
-0.03
-0.33
-100 ..
-51 2.6
-57 5.3
-28 5.4
-70 3.1
13 6.4
-34 6.0
-31 0.2
-21 2.9
43 1.5
-39 3.0
-11 3.2
-40 7.0
-52 6.1
-38 7.4
-52 ..
-48 4.7
0 4.9
-33 ..
-91 ..
-13 2.7
-30 2.6
-80 2.8
-23 ..
3 12.4
31 3.7
-50 6.7
5 5.8
-11 4.9
-42 5.0
-25 3.9
42 3.4
-21 4.4
7 3.9
-45 2.8
-11 8.2
-68 7.1
-53 5.2
-51 5.1
36 Mos
Performance
Rating Fund
Top Growth Funds
Top Growth Funds
Last 6 Months (All Total Returns)
Last 12 Months (All Total Returns)
% Change
Last 6 Mos
Mutual Fund
Performance
Rating
$ Net
36 Mos
Assets
Mutual Fund
% Change
Last 12 Mos
Performance
Rating
$ Net
36 Mos
Assets
ProFunds InvBiotechUltraSector
Bridgeway Ultra Small Co
Managers MicroCapSvc
PRIMECAP Odyssey Fund AggrGrowth
Lord Abbett A Dvlp Grwth
"
"
"
"
"
47
30
27
26
26
A"
A"
A"
A"
A"
300 mil
132 mil
134 mil
3.08 bil
1.102 bil
ProFunds InvBiotechUltraSector
Bridgeway Ultra Small Co
Kinetics SmCpOpport
Vanguard Cap Value
Dreyfus OpporSmCap
"
"
"
"
"
86
46
45
42
39
A"
A"
A
A
A
300 mil
132 mil
128 mil
1.042 bil
782 mil
Kinetics SmCpOpport
Frank/Tmp Fr A SmCapGr
Loomis Syls SmCapGr Inst
Morgan Stan Ins SmCoGr I
Pioneer A SlelectMidCapGrowth
"
"
"
"
"
25
25
24
23
23
A
A"
A"
A"
B
128 mil
359 mil
761 mil
1.507 bil
839 mil
Mass Mutl Select Focus Val S

Vanguard Admiral Cap Opps
Ariel Mutual Fds ApprecInv
RS Partners A
Morgan Stan Ins SmCoGr I
"
"
"
"
"
38
37
37
37
36
A"
A#
A"
A
A"
301 mil
6.801 bil
1.596 bil
1.171 bil
1.507 bil
RS SmCapGrA
Legg Mason A CBAggGr
JP Morgan Instl Small Grow
Dreyfus OpporSmCap
CG Cap Mkt Fds SmCapGr
"
"
"
"
"
23
23
21
21
21
A"
A"
A"
A
B
471 mil
3.616 bil
230 mil
782 mil
299 mil
PNC SmlCpI
Keeley SmlCapValA
Baron Partners
Kinetics Internet
Legg Mason A CBAggGr
"
"
"
"
"
36
36
36
35
34
A"
A"
A"
A"
A"
208 mil
1.91 bil
835 mil
174 mil
3.616 bil
PNC SmlCpI
Vanguard Admiral Cap Opps
PRIMECAP Odyssey Fund Growth
Buffalo Funds Small Cap
Mass Mutl Instl SmlCpGrEq S
"
"
"
"
"
21
20
20
20
20
A"
A#
A
B"
B"
208 mil
6.801 bil
3.029 bil
3.337 bil
535 mil
Kinetics ParadigmNL
First Invstrs A Opp
Frank/Tmp Fr A SmCapGr
Glenmede Sml Eq Adv
Managers MicroCapSvc
"
"
"
"
"
34
34
34
34
34
B
A"
A"
A"
A"
507 mil
660 mil
359 mil
488 mil
134 mil
Harbor Sml Gr Inst

Glenmede Sml Eq Adv
Managers TimsqSmGr I
Principal Investors SmGrII Ins
Price NewHorizns
"
"
"
"
"
20
20
20
20
20
A#
584 mil
A"
488 mil
A"
781 mil
A"
134 mil
A" 12.084 bil
Thornburg A Core Growth

JP Morgan Instl Small Grow
Scout Funds Small Cap
Bridgeway Aggrsv Inv 1
Nicholas Nicholas
"
"
"
"
"
34
33
33
33
33
A"
A"
A
A
A"
240 mil
230 mil
243 mil
221 mil
2.138 bil
U.S. Stock Fund Cash Position

High (11/00) 6.2% Low (7/11) 3.1%
DEC
JAN
FEB
MAR
APR
MAY
11
12
12
12
12
12
36 Mos
Performance
Rating Fund
3.2%
3.4%
3.3%
3.2%
3.3%
3.5%
JUN
JUL
AUG
SEP
OCT
NOV
12
12
12
12
12
12
4Wk Net
% Asset NAV
Chg Value Chg
3.8%
3.8%
3.7%
3.6%
3.6%
3.4%
DEC
JAN
FEB
MAR
APR
3.1%
3.4%
3.5%
3.5%
3.6%
MAY 13 3.6%
36 Mos
Performance
Rating Fund
$ 6.6 bil 8006866884

A Sequoia
+ 1 194.67n
.09
Sit Funds
$ 3.4 bil 8003325580
A DividendGr
0 16.41n +.01
E US Govt
1 11.12n .01
B+ SoundShore + 1 41.37n .01
SSGA Funds
$ 3.5 bil 8006477327
E EmergMkts 8 17.91n .37
A S&P 500 Idx + 1 26.20n +.02
State Frm Asc
$ 6.0 bil 3097662029
D Balanced
2 58.32n .04
C Growth
1 61.33n .02
12
13
13
13
13
4Wk Net
% Asset NAV
Chg Value Chg
Sterling Capital
$ 1.7 bil 7043728670
A MdCpValInst + 2 17.61n +.00
Stratton Funds
$ 1.1 bil 8006345726
A Sm Cap Yield + 3 64.72n +.05
SunAmer Foc
$ 2.4 bil 8008588850
A+ Div Strat C + 4 15.94n .01
Target Funds
$ 2.3 bil 8004428748
B+ SmallCapVal + 2 24.93n +.02
TCW Funds
$ 20.5 bil 8003863829
A+ Div Foc
0 14.17n .01
D EmMktsInc I 4 8.58n .04
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
A RelValLrgI
0 17.94n +.00
D TotRetBd I 2 9.98n .02
D TotRetBd N 2 10.30n .02
TempletonInstl
$ 6.2 bil 8003218563
D ForeignEqty 4 19.77n .14
TFS Capital
$ 1.9 bil 8888374446
E MktNeutrl + 1 15.60n +.02
Third Avenue
$ 6.5 bil 8008808442
D Intl Val I
2 17.91n .01
B RlEstVal I
+ 1 27.00n .18
D+ Value Inst
0 53.70n .23
Thompson Plm
$ 1.9 bil 8009990887
E Bond
1 11.72n .01
Thornburg A
$ 14.3 bil 8008470200
A+ Core Growth + 4 22.32 +.04
D+ Income Bldr 2 19.42 .13
D Intl Value 3 27.54 .07
E Ltd Mun Nat 1 14.37 +.01
Thornburg C
$ 7.8 bil 8008470200
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
D Income Bldr 2 19.42n .12

D Intl Value 3 25.76n .08
Thornburg I
$ 19.0 bil 8008470200
D Intl Value 3 28.12n .08
E Ltd Trm Mun 1 14.37n +.01
Thrivent Funds A
$ 6.2 bil 8008474836
C Lrg Cap Stk
0 24.99 +.03
E Muni Bond 3 11.29 +.01
TIAACREF FUNDS
$ 14.9 bil 8008422776
E Bond
2 10.28n .02
A Equity Idx + 1 12.40n +.01
A Growth&Inc + 1 11.39n +.01
D IntlEquity 1 9.97n +.01
A MdCpValPrm + 2 21.36n .02
TIAACREF Instl Retirement
$ 13.2 bil 8002231200
A Equity Idx + 1 12.57n +.01
A Growth&Inc + 1 11.52n +.01
A LgCpValIdx + 1 15.19n .01
A LrgCpGrIdx + 1 16.46n +.03
A MidCapGrow + 3 22.26n +.03
A MidCapValu + 2 21.28n .02
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
A S&P500 Idx
0 18.10n +.01
A SmBlendIdx + 3 16.72n +.03
A SmlCapEqty + 3 17.25n +.02
TIAACREF Instl Funds
$ 30.2 bil 8008422776
E Bond Index 2 10.62n .02
B+ EnLgGrIdxI
0 10.32n +.02
B+ EnLgVlIdxI + 1 9.74n .01
D HiYldInstl 1 10.20n +.00
E InflLnkBond 3 11.48n .03
D IntlEqtyIdx 1 16.87n .03
B+ LargeCpVal + 1 16.57n .01
A LgCpGrowIdx + 1 16.36n +.04
A LgCpValIdx + 1 14.99n .01
A LrgCpGrowth + 2 13.26n +.03
A MidCapGrow + 3 22.67n +.03
A S&P500 Idx + 1 18.20n +.02
A SmBlendIdx + 3 16.67n +.03
A SmlCapEqty + 3 17.49n +.02
TIAACREF Instl Funds Reta
$ 5.2 bil 8002231200
A EquityIndex + 1 12.60n +.01
A Growth&Inc + 1 14.00n +.01
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
Tocqueville
$ 3.7 bil 8006973863
B Delafield
0 33.49n .03
E Gold
17 35.17n +.57
Touchstone
$ 9.4 bil 8005430407
A+ SandCpInsGr + 2 18.84n +.11
A+ SandSelGrZ + 2 13.75n +.08
A+ SandsSelGrY + 2 14.05n +.08
Transamerica A
$ 4.4 bil 8882334339
D AstAlModGr 0 13.33 +.00
A+ SysSmMdVal + 2 25.89 +.01
Transamerica C
$ 3.8 bil 8882334339
D AstAllModGr 0 13.27n +.00
Transamerica Partners
$ 2.1 bil 8007555801
A Lg Value
+ 1 21.62n +.01
Transamerica Partners Instl
$ 3.6 bil 8007555801
A Mid Value + 2 18.86n +.01
A StkIndex
0 10.81n +.00
Tweedy Browne
$ 7.7 bil 8004324789
4Wk Net
% Asset NAV
Chg Value Chg

36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
36 Mos
Performance
Rating Fund
4Wk Net
% Asset NAV
Chg Value Chg
+ 2 59.96n +.00 A ExtndMktIdx + 2 46.15n +.04

D+ GlblVal
1 24.97n .11 A Windsor
A WindsorII
0 59.30n .03 A Growth Idx + 1 37.68n +.10
USAA Group
E IntBdSig
3 11.32n .02
$ 43.6 bil 8005318722
Vanguard Index
A Large Idx
+ 1 32.54n +.02
D CornerstModAgg 223.56
$ 301 bil 8006627447
n .03
+ 1 37.36n .01
A 500
+ 1 148.94n A MdCpIdx
A Extn Mkt Idx + 2 15.55n +.01 +.12
A Reit Idx r
0 26.10n .24
A Growth
+ 1 19.16n +.04 C Balanced
0 25.37n +.00 A SmCpIdx
+ 2 41.03n +.01
B Growth&Incm + 1 18.35n .01 D DevMkId r 1 10.12n .03 E ST Bond Idx 1 10.49n .01
D Hi Inc
2 8.70n +.00
DevMkIdIsPl r 1 104.64n E TotBdMktIdx 2 10.67n .01
A TotStMktIdx + 1 39.18n +.04
E Income
2 13.07n .02 .31
+ 1 27.56n .01
B+ IncomeStk
0 15.57n +.00 E EmgMkSt r 7 24.09n .31 B+ Val Idx
EmgMkStIsPl r 880.04
Vanguard Funds
D+ International 2 26.54n .08
$ 457 bil 8008514999
D Intm Trm Bd 2 10.71n .02 n 1.03
A NASDAQ 100 0 8.43n +.03 A Extnd Mkt + 2 53.67n +.05 E CAIntmTxEx 2 11.28n +.00
A S&P 500
0 23.03n +.00 A FTSESocIndx + 1 10.09n .01 A Cap Opport r + 2 41.01n +.00
FTSEWlIdIsP r 4 92.23n .44 A Cap Value + 2 13.56n .01
A S&P500Rwd + 1 23.04n +.00
+ 1 40.70n +.11 D+ Convert Secs r 0 13.71n +.00
A Sci & Tech + 1 16.85n +.05 A Growth
E Sh Term Bond 1 9.17n +.00 A+ HighDivYldI + 1 22.43n +.02 A Div Eq Inv + 1 26.64n +.02
3 11.32n .02 B DivApprIdx
0 26.63n .02
E Tax Ex Intmd 2 13.28n +.00 E Int Bd
E
IntBdAdm
3 11.32n .02 A Dividend Gr + 1 19.03n +.01
E Tax Ex LT
3 13.30n +.01
2 61.34n +.02
3 11.32n .02 D Energy r
E Tx Ex Sh Trm 0 10.74n +.00 E IntBdInst
A LargeCapInv + 1 29.84n +.02 A+ Equity Inc + 1 27.53n +.03
+ 3 95.12n +.08
D LT Bd
5 12.91n .02 A+ Explorer
Value Line
1 20.43n .03
D LT Bd Inst 5 12.91n .02 C Global Eq
$ 1.7 bil 8002230818
1 10.46n .04
MdCpIdxIsPl + 1 129.00n E GNMA
A+ EmergOpps + 2 43.93n +.01 .03
A Growth&Inc + 1 34.50n +.03
A PremierGrow + 1 31.59n .01 A Mega300 I
0 108.66n A Health Care r + 2 168.38n
.22
+.12
Vanguard Admiral
A Mid Cap
+ 1 26.08n +.00 D HiYld Corp r 2 5.92n +.00
$ 635 bil 8009972798
A 500 Index
+ 1 148.94n A MidCapValI + 1 27.12n .05 E HiYldTxEx 3 10.76n +.00
+.12
A MidCpGrI
+ 2 30.95n +.05 E InflProtSec 4 13.41n .03
C Balance Idx 0 25.37n +.00 A REIT r
0 22.91n .22 E IntInvGdInv 3 9.78n .01
E CA LngTxEx 3 11.38n +.00 A Sm Cap Val + 2 20.28n .01 D Intl Explor r 1 15.91n .01
E CAIntmTxEx 2 11.28n +.00 A+ Small Grow + 3 29.43n +.04 D Intl Growth r 4 19.40n .09
A Cap Opps r + 2 94.73n +.01 A SmCpIdx
+ 3 45.49n +.01 D Intl Value r 2 31.85n .14
E EmgMkSt r 7 31.64n .41
SmCpIdxIsPl + 3 131.47n E Intmd Tax Ex 2 13.81n +.00
E Intmd Treas 2 11.31n .02
D Energy r
2 115.18n +.04
+.05
E ST Bond
1 10.49n .01 D Life Consv Gr 1 17.22n .02
A+ Equity Inc + 1 57.71n +.06 E Tot Bd Mrkt 2 10.67n .01 C Life Growth 0 24.79n .03
D EuroStkIdx r 5 60.29n .01 A Tot St Mkt + 1 40.58n +.03 E Life Income 1 14.08n .02
A+ Explorer
+ 3 88.53n +.07
TotInStk r 3 29.43n .14 D+ Life Mod Gr 1 21.37n .02
4 11.85n .03
A Ext Mkt Idx + 2 53.71n +.05 D TotInStk r 3 14.67n .07 E LT Treas
E GNMA
1 10.46n .04
TotInStk r 4 98.13n .45 E LtdTrm TxEx 1 11.00n +.00
A Growth Idx + 1 40.70n +.12
TotInStk r 4 98.12n .45 D LTInvGrdInv 5 9.89n .01
E
Metals&Mine r 1310.42
A Growth&Inc + 1 56.33n +.06
TotInStk r 3 24.54n .11 n .01
D HiYld Corp r 2 5.92n +.00 B+ Value
+ 1 26.49n .01 A MidCapGr A + 2 23.44n +.00
E HiYldTxEx 3 10.76n +.00
Vanguard Instl
B Morgan Gr + 1 22.52n +.06
A Hlth Care r + 2 71.05n .09
$ 319 bil 8006627447
A Primecap r + 1 82.11n +.13
E InflProSecs 4 26.32n .07 C Balance Idx 0 25.37n +.00
B+ PrmcpCorInv r + 1 17.49n +.02
E Int Treas
2 11.31n .02 D DevMkId r 1 10.04n .03
A Select Val r + 2 24.80n .03
D Intl Growth r 4 61.74n .27 E EmgMkSt r 7 24.06n .31
E Sh Tm TxEx
0 15.83n +.00
E Intmd Tax Ex 2 13.81n +.00 D FTSEWlId r 4 87.09n .43
E ST Corp
1 10.66n +.00
E IntmdInvGrd 3 9.78n .01 A Index
+ 1 147.96n E ST Federal 1 10.68n .01
A LargeCapIdx + 1 37.31n +.03 +.12
E ST Treas
0 10.68n +.00
D LgInvGdAdmr 5 9.89n .01 A Index Ext Mkt + 2 53.71n +.05
D+ Star
1 21.83n .02
E LT Tax Ex
3 11.21n +.00 A Index Gr
+ 1 40.70n +.12 A+ Strategic Eq + 2 25.35n +.00
E LT Treas
4 11.85n .03 A Index Plus + 1 147.97n A+ StratSmInv + 3 25.66n +.01
E LtdTrm TxEx 1 11.00n +.00 +.13
D TargRet2010 1 24.73n .02
A Mid Cap Idx + 1 118.40n E Index Tot Mkt 2 10.67n .01 D TargRet2015 1 13.94n .01
.03
B+ Index Value + 1 26.48n .02 D+ TargRet2020 1 25.11n .03
B Morgan Gr + 1 69.84n +.20 E InflaProtec 3 10.72n .03
D+ TargRet2025 1 14.45n .01
E NJLngTxEx 3 11.73n +.00 A LargeCapIdx + 1 153.56n
C TargRet2030 0 25.08n .02
E NYLngTxEx 3 11.20n +.00 +.13
C TargRet2035 0 15.25n .01
D Pac Stk Idx r + 2 69.54n .48 A MdCpIdx
+ 1 26.15n .01 C TargRet2040 0 25.21n .02
E PALngTxEx 3 11.16n +.00 A REIT Idx r
0 15.13n .14 C TargRet2045 0 15.83n .01
A Primecap r + 1 85.21n +.14 E ShInvGrd I 1 10.66n +.00 D TargRetInc 1 12.21n .01
B+ REIT Idx r
0 97.77n .91 A SmCapVal Idx + 2 20.34n .01 B+ US Growth + 1 23.84n +.05
E Sh Tm TxEx
0 15.83n +.00 A+ SmCpGrw Idx + 3 29.49n +.04 A+ US Value
+ 1 13.90n +.00
E Sh Trm Fed 1 10.68n .01 A SmCpIdx
+ 2 45.54n +.01 C Wellington
0 36.45n +.02
E ShrtInvAdmr 1 10.66n +.00 A StrcBrMkPls + 1 61.87n +.07 D WellslyInc 1 24.61n +.00
E ShTrmBdIdx 1 10.49n .01 A StrcLgEqPls 0 61.50n +.11 A Windsor
+ 2 17.77n .01
A Small Idx
+ 2 45.54n +.01 A Tot Stk Idx + 1 40.60n +.04 A WindsorII
0 33.42n .01
E ST Treas
0 10.68n +.00 A Tot Stk Idx Pls + 1 36.78n +.03
Victory Funds
E Tot Bd Idx 2 10.67n .01 A TotStkIdx + 1 36.78n +.03
$ 6.3 bil 8005393863
A TtlStMktIdx + 1 40.59n +.03 A TxMd CpAp r + 1 40.54n +.05 B DivrsStkA + 1 19.15 +.02
A TxMgd G&I r + 1 72.42n +.06 A TxMd Gr&Inc r + 1 35.24n +.03 A+ Villere Bal + 2 23.45n +.01
B+ TxMgdCap r + 1 81.57n +.08
Virtus Funds A
Vanguard Signal
D TxMgIntAd r 2 11.47n .04
$ 8.2 bil 8002431574
$ 90.5 bil 8006627447
A+ TxMgSCAd r + 3 36.80n +.05 A 500 Index
+ 1 123.03n E MulSecSh 2 4.82 .01
B+ Value Idx
+ 1 26.48n .02 +.10
Virtus Funds C
0 25.09n +.00
D Wellesley Inc 1 59.61n .01 C Bal Index
$ 2.1 bil 8002431574
C Wellington
0 62.95n +.03 E EmgMkSt r 7 30.42n .39 E MulSecSh 2 4.88n .01
VWX
36 Mos
Performance
Rating Fund
Virtus Funds I
$ 8.7 bil 8002431574
D EmMktOp 6 9.62n .14
Waddell&Rd Adv
$ 24.2 bil 8003665465
D AssetStr A 2 10.20 .06
E Bond A
3 6.34 .01
A Core Inv A + 1 7.06 +.00
C High Inc A 1 7.60 +.00
B+ New Cpt A + 3 11.09 +.00
A+ Sci & Tech A + 5 13.68 .01
A Sm Cap A
+ 4 17.10 +.01
C+ Vanguard A 0 9.57 +.02
Wasatch
$ 8.0 bil 8005511700
C 1SrcIncEqty 0 16.07n .01
A+ Core Growth + 1 49.08n .15
A Intl Growth 1 25.97n .05
A+ SmallCapGr + 2 47.12n +.00
Weitz Funds
$ 4.6 bil 8002324161
A Hickory
+ 2 52.11n +.02
A Partner Val + 2 29.08n +.01
A PtnIIIOppI + 2 14.98n +.01
E ShrtIntIncI 1 12.47n +.00
A Value
+ 1 40.39n +.01
Wells Fargo Advtg
$ 24.7 bil 8002228222
A+ Adv Gr Inv + 3 44.22n +.23
A+ DiscoverInv + 4 30.31n +.06
D DJTgt2020R6 1 14.76n .02
D+ DJTgt2030R6 0 15.61n .02
A SpcMdValInv + 1 28.72n +.02
E STMuniBdInv 0 9.98n +.00
E UltShMunA
0 4.82 +.00
Wells Fargo Advtg A
$ 13.4 bil 8002228222
D AssetAlloc 2 13.19 +.00
A DisUSCor
+ 1 15.45 +.01
E EmgMktsEq 6 19.53 .29
A OmegaGrw + 3 45.96 +.19
A PrmLgCoGr + 2 11.95 +.04
Wells Fargo Advtg Ad
$ 12.8 bil 8002228222
A+ Discovery + 4 31.00n +.06
A+ Growth
+ 3 46.63n +.24
Wells Fargo Advtg C
$ 3.9 bil 8002228222
D AssetAlloc 2 12.70n +.00
Wells Fargo Advtg Inst
$ 14.2 bil 8002228222
A+ Adv Gr
+ 3 48.01n +.24
E CoreBdInst 2 12.43n .02
A+ EmGrw
+ 6 15.08n +.05
E Intl Bond
4 10.85n +.01
E UltShMun
0 4.82n +.00
Westcore
$ 2.7 bil 8003922673
E Plus Bond 2 10.80n .01
Western Asset
$ 16.7 bil 6268449400
E CoreBdIS
2 11.89n .03
E CorePlusFI 2 11.25n .03
E CorePlusI 2 11.26n .02
E CorePlusIS 2 11.25n .03
Westwood
$ 489 mil 8004223554
A WestMighty + 4 22.17n +.02
William Blair I
$ 8.9 bil 8006352886
D InstIntlGr 3 15.28n .07
D Intl Growth 3 23.53n .10
A Sml Mid Gr + 3 17.52n +.01
William Blair N
$ 1.7 bil 8006352886
D Intl Growth 3 22.97n .10
Wilmington
$ 3.4 bil 8003369970
A LgCapStInst + 1 14.78n +.01
A MidCapGrI + 2 16.84n +.03
World Funds
$ 276 mil 8005279525
A+ RealEstVal + 1 15.79n .08
CHASING A STOCK
IS WORSE THAN MISSING IT
EVER HAD THAT IRRESISTIBLE URGE TO BUY A STOCK?

Its got a great story. All my friends own it.
Its getting away. Im missing out.
SO YOU BUY IT, AND FOUR DAYS LATER YOURE LOSING MONEY.
Wall Street got me again!

MarketSmith is the tool that finds stocks with big potential before they take off. So your
investment decisions are based on knowledge about the market and individual stocks
not fear of missing out.
5
.9 l
19 tria
ly k
On e e
3-
Log in anywhere
ONE SUBSCRIPTION
marketsmith.com/ibd12
800-452-4422
A9
4Wk Net
% Asset NAV
Chg Value Chg
A10
AMERICAN EXCHANGE
Total Volume: 9,565,917
AMEX Stocks On The Move

Stocks $12 and higher with at least { point change and 20,000 shares
traded for the day. Stocks up with EPS & Relative Strength 80 or more
are boldfaced.
EPS Rel Acc

Rnk Str Dis
52-Wk
High Stock Name
Stock
Symbol
84 55 B
73.03 ParkNatl
PRK
75.00 +1.97
79 +203
.. 14 E
15.87 FrTmpLtd
FTF
12.44 0.31
410 +322
10 Most Active Stocks

EPS Rel Acc
Rnk Str Dis Stock Name
..
80
29
7
..
13
..
13
54
53
4E
97 B+
91 A
39 D
7E
1 D+
19 E
93 B
4 C
1 D
Centrl FdCan
GastarE
Neurlstm n
Rentech
AberdnAsia
NovaGold
CredtSwsHY
CheniereEngy
NewGold
AliNevadaGld
E
P R Grp Acc 52-Wk
S S Str Dis Hi Stock
10 Most % Up
Closing Net Vol Vol% EPS Rel Acc

Price Up (100s) Chg Rnk Str Dis Stock Name
13.70
3.20
1.60
2.27
6.05
1.99
2.93
29.61
6.31
5.43
+0.30
+0.17
+0.12
+0.10
+0.05
0.01
0.07
0.16
0.21
0.30
1.16
1.45
2.58
3.55
1.78
1.15
2.08
2.36
2.30
3.23
27
+108
+395
+31
6
51
+263
44
43
+2
Closing
Vol%
Symbol Price Chg Chg
AB
94 27 C D 19.7 Argan n
AGX 15.13 .25 32
53 65 A A 28.1 BakerMichael BKR 27.88 .07 41
82 37 D D+ 115 BritAmerTob BTI 106.3 +1.63 41
CDE
13 93 B+ B
15 78 B+ B
.. 61 D+ C
.. 50 D+ D
76 80 B B
30 59 C+ B+
72 95 C+ A
16 33 E B+
31.5 CheniereEngy
31.3 ChenierePart
50.8 DX SP500Drcc
11.1 Ets2YrUsMk
11.5 EvolPet
32.5 GormanRupp
32.7 Graham
15.4 GrupoSimec
LNG
CQP
VSPY
ETUA
EPM
GRC
GHM
SIM
29.61
30.00
49.46
11.03
11.19
32.45
32.45
12.55
.16
+.50
+.60
+.02
+.29
+.01
+.03
.15
96
84
..
..
2
80
..
15
..
82
94 SL Inds
55 ParkNatl
33 NeubrgrBrm
4 Centrl FdCan
11 Contango
98 Lannett
16 DEInvCOMu
78 ChenierePart
6 CentGold
37 BritAmerTob
E
P R Grp Acc 52-Wk
S S Str Dis Hi Stock
52 26 D D
.. 34 D+ D+
.. 21 D+ E
.. 54 D+ B
80 98 B+ A
99 93 B A
99 21 B B
.. 13 D+ E
.. 16 D+ B
18 7 E E
56 84 A B+
IMH 10.18
(Stocks Over $12)
Closing Net Vol Vol%

Price Up (100s) Chg
25.95
75.00
19.71
13.70
36.67
13.01
13.39
30.00
44.20
106.33
+0.95 11,1
+1.97 79,0
+0.51 69,2
+0.30 1,160,2
+0.78 65,1
+0.25 90,7
+0.24 21,7
+0.50 124,3
+0.68 64,7
+1.63 110,6
2
+203
64
27
+5
26
+62
55
42
41
Closing
Vol%
Symbol Price Chg Chg
39.54
26.85
28.23
62.00
13.01
25.38
14.03
17.22
19.18
10.82
26.53
+.51
+.10
+.01
...
+.25
.13
+.15
.01
+.17
.37
.01
40
+66
+79
99
26
13k
37
28k
48
+16k
34k
44
55
90k
28
+2
PQR
50
PRK 75.00 +1.97 +203k
55 84 55 A B N H ParkNatl
83 .. 24 D+ C+ 41.5 PS30YrTipTsy RINF 36.58 .07 75
ST
+.20 5 .. 27 D+ C 47.3 SpSPSCAsia GMFS 41.00 .48 60k
Company Earnings Reports

IBDs earnings reports show stock symbols, industry, % above or below
estimates, EPS and Relative Strength Ratings. EPS growth over 25% is
boldfaced. Entire line is bolded if EPS Rating is also over 85 & quarter beat
estimates. Arrows show earnings or sales acceleration or deceleration
vs. prior quarter % change. All earnings are for current quarter. Nonrecurring
items may be excluded from earnings per share.
Company Name
Symbol Industry
Curr
Closing Qtr
Price Erns
Prior
Under
Sales
Rel
Yrs Qtr EPS /Over Sales % EPS Str
Erns %Chg Est % (Mil) Chg Rtg Rtg
2 Up
Alcoa
W D 40
AA
Mining-Metal Ores
7.92
WDFC Chemicals-Specialty 57.65
0.07 vs 0.06 +16.7` +17

0.66 vs 0.57 +15.8` +18
5849 1.9 57 20
93.1 +7.0` 81 61
1 Down
Jacksonville Bancrp JXSB Banks-Midwest
LEVEL II
19.00
0.41 vs 0.45 8.9
SmartSelect Composite Rating

E
P R Acc 52-Wk
6 S S Dis Hi Stock
Symbol

E
Closing
Vol%
P R Acc 52-Wk
Price Chg Chg 6 S S Dis Hi Stock
Symbol
Vol
Vol%
Change (1000s) Change . 77 80 98 B+ 10.0 012Smile n BCOM
50.0 ImperialOil
IMO
30.3 EWHS
EWHS
36.9 EWSS
EWSS
66.1 IS MscWldEtf URTH
N H Lannett
LCI
N H Libbey
LBY
19.7 NorthOilGas NOG
23.3 NuvnDivCom CFD
25.4 NuvnLg/StCmd CTF
15.4 Orchid Island ORC
TIS
27.1 OrchidPap
IJKL
73 96 C+ E 18.0 ImpacM

E
P R Acc 52-Wk
6 S S Dis Hi Stock
Symbol
Includes stocks trading less than 20,000 shares.

Full list of low-priced and thinly traded stocks at
www.investors.com/NewsAndAnalysis/otheribddata.aspx
Change: "11.5%
Closing
Price
INVESTORS.COM
Top-Ranked Low-Priced Stocks
..
....
..
85 49
Take Your
Investing Education
to the Next Level
IBDs Level II Investing
Workshop Intermediate Strategies
for Successful Investing!
Home
Study
CALL NOW! 800-459-6706 or go to: Investors.com/homestudy
2011 Investors Business Daily, Inc. Investors Business

Daily, IBD, CAN SLIM and corresponding logos are registered
trademarks owned by Investors Business Daily, Inc.
83
77
85
97
77
84
76
85
89
78
74
85
93
78
82
96
94
74
79
89
74
76
88
78
75
81
90
96
74
83
88
80
75
97
87
94
90
96
80
95
80
80
87
93
81
87
82
75
83
83
90
83
76
83
84
75
98
78
95
99
96
77
78
79
82
90
74
84
89
81
93
91
86
74
88
97
86
76
91
79
86
95
98
95
91
75
85
88
78
96
96
79
86
95
77
94
87
16
91
55
80
56
93
48
57
99
35
58
97
82
70
89
80
84
47
36
98
23
28
63
77
76
66
99
70
68
79
83
68
80
85
88
87
80
81
88
80
47
30
49
77
59
95
93
48
57
38
55
91
30
54
61
65
77
70
82
85
80
61
75
70
80
78
74
84
80
84
77
90
38
91
97
81
44
72
76
48
92
80
93
78
68
84
70
73
67
66
90
92
80
72
92
80
44
WHAT YOU NEED TO MAKE

MONEY IN THE MARKET:
99 A+ 11.8
35 B 4.7
66 A+ 4.8
99 B+ 13.5
99 A+ 16.9
79 B- 17.1
59 B+ 24.3
89 B+ 105.0
91 C+ 11.5
95 A 7.5
58 B+ 23.7
59 B 10.2
85 B+ 115.0
91 D 1.9
65 B 8.8
92 A- 9.4
68 B- 222.7
72 A- 5.1
92 B+ 4.8
41 C- 6.3
96 A+ 25.0
99 A 2.4
72 A 50.4
78 B+ 6.0
54 B+ 44.1
63 D+ 13.5
85 C- 8.4
96 B+ 9.2
76 B+ 1.8
33 B 22.0
85 B 14.0
50 B 16.4
55 B 74.8
89 A+ 57.6
67 B 7.0
84 B 52.3
97 A+ 11.6
96 B+ 9.4
50 B+ 33.9
87 B+ 16.5
89 B 8.3
93 A+ 6.7
99 A+ 12.2
94 B- 14.3
76 A+ 50.7
66 B 14.0
61 B 35.8
86 B+ 3.8
98 B- 2.8
90 B 6.1
98 B 8.0
66 C 2.7
98 B+ 3.3
89 A- 2.3
94 B 18.5
40 B+ 4.8
93 B+ 1.6
98 C- 7.9
98 B- 10.8
99 A 13.6
95 B 9.8
78 B- 9.3
74 B- 17.6
69 B+ 15.2
94 D+ 7.5
92 B+ 3.9
89 C- 5.1
65 E 25.7
93 B 8.4
87 B+ 11.5
87 B- 10.4
83 B+ 30.6
86 B+ 2.7
40 B+ 6.8
67 .. 18.0
79 A- 7.0
99 A 13.4
85 A+ 21.2
82 A 89.1
94 B 8.3
66 B 19.5
96 A 9.9
90 B- 8.6
96 A 7.3
85 A+ 2.6
73 B+ 18.4
81 B- 139.0
87 B- 10.1
71 A- 19.5
99 B+ 6.6
96 A+ 65.5
57 A+ 85.7
59 A 22.8
71 B+ 7.3
72 D- 45.3
89 B- 19.4
95 A+ 15.8
9.67
Acelrx Pharm ACRX 11.38
AdvSemiEng ASX
4.00
Affymetrix AFFX
4.69
AlbanyMlc AMRI 13.42
AlliancImg AIQ
16.25
AltoPalermo APSA 16.95
AmNtlB
AMNB 23.70
AmNatl
ANAT 106.07
Ameriana ASBI 10.44
AmElctTch n AETI
7.80
AmesNtl
ATLO 23.24
AmiraNatFds ANFI
8.51
ArdGpA
ARDNA 114.98
Arotech
ARTX 1.44
ArtsWay
ARTW 7.56
Atlas Finl AFH
8.80
Atrion
ATRI 224.64
Autobytl
ABTL
4.80
AvanirPha AVNR 4.38
Aware
AWRE 5.29
BCSBBanc BCSB 25.05
BallardPw BLDP 1.87
Bancfirst
BANF 50.00
BankMtl
BKMU 5.86
BankMarin BMRC 42.35
BnksCarol BKSC 13.14
JamesFncl BOTJ
7.92
BeaslyA
BBGI
8.96
BioanlySys BASI
1.54
BioSpecif BSTC 16.79
Boulder Brds BDBD 13.29
BridgeCptl BBNK 16.29
BrownForA BFA
70.50
C&FFncl
CFFI 55.79
CBIZ
CBZ
7.00
CBSCIA
CBSA 50.81
CFSBanc
CITZ 11.37
CSP
CSPI
8.86
CST Brands CST
31.52
C U Bancorp CUNB 16.39
CadenceP CADX 6.90
Callidus
CALD 6.66
CdnSolar
CSIQ 12.31
CarolnaBnk CLBH 12.40
CassInfo
CASS 50.59
CtrBancorp CNBC 13.60
CtryBc
CNBKA 36.21
CenturyCsno CNTY
3.74
ChelseaT
CHTP 2.65
ChinaAuto CAAS 6.27
ChinaDist DL
7.45
ChHousL
CHLN 1.77
ChiHydro
CHC
2.80
ChMnYnWd MY
1.72
ChnMblGms CMGE 11.88
ChinaXD
CXDC 4.14
ChiRecyE
CREG 1.55
ChrisBnk
CBK
6.50
Cleantch Sols CLNT
5.55
Clearfield CLFD 12.15
ClearOne
CLRO 8.30
CobizFncl COBZ
9.10
CodrsVly
CVLY 17.59
CollectrsUniv CLCT 14.33
Colony
CBAN 7.07
CmtyBnkrs ESXB
3.84
CmtyWest CWBC 4.71
Compressco GSJK 20.00
ConcrCptr CCUR 7.83
ConsWtr
CWCO 11.45
CornerTh
CRTX
8.21
Corvel
CRVL 30.30
CrwnMdia CRWN 2.45
CumbPh
CPIX
5.40
CustomrsBnc CUBI 16.63
Cyanotech CYAN 6.30
Cytokinet CYTK 13.42
DimdFds
DMND 21.27
DiamHill
DHIL 90.82
E-CmCnDng DANG 6.75
EastrnIns EIHI
19.84
Egain
EGAN 9.85
EightbyEgt EGHT
8.50
Elecsys
ESYS
7.40
EmmisA
EMMS 2.31
Ennis
EBF
18.36
Enstar
ESGR 138.00
EntercomA ETM
9.51
Enterprise EBTC 19.69
Entravsn
EVC
6.81
ePlus
PLUS 65.91
EqLifestyle ELS
80.65
Evertec
EVTC 22.61
EvlvSy rs
EVOL
7.10
ExtraSpace EXR
42.85
FS Bancorp FSBW 17.36
FmsDaves DAVE 16.70
0.51
1.09
-0.12
-0.01
0.07
0.24
0.50
0.71
1.53
-0.16
0.33
0.09
0.06
0.01
0.07
-0.08
-0.35
3.15
0.10
0.12
-0.02
0.05
0.02
-0.37
-0.03
0.51
0.18
0.09
-0.14
-0.04
-0.03
0.19
0.00
1.36
0.04
0.04
0.80
-0.18
0.04
-0.27
0.28
-0.01
0.03
0.27
-0.61
0.38
-0.39
0.47
0.05
0.15
0.46
0.21
0.01
0.12
-0.10
-0.12
0.08
0.25
0.03
0.15
1.12
-0.09
0.13
0.17
0.25
-0.03
-0.01
0.01
-0.08
0.34
0.35
-0.03
0.29
-0.01
0.05
-0.01
-0.03
0.61
0.24
2.01
-0.24
0.30
0.02
-0.03
0.15
-0.08
0.12
3.03
-0.07
0.44
0.28
0.73
-0.61
0.02
0.27
0.13
-0.49
1.29
220
88
-7
119
-30
17
308
21
1
79
192
-6
-75
62
-15
-61
-38
27
-56
61
-46
-75
-75
45
23
-38
635
-55
-41
-36
-34
3
-46
89
-65
25
-67
16
-79
-53
-70
-33
-32
16
150
79
128
33
39
-37
142
-85
-94
164
9
-67
13
549
-13
-26
43
-51
-42
251
-15
-97
-64
55
-15
71
1
-79
102
-12
-57
-25
-80
243
-43
28
-42
62
-36
-17
328
-21
127
32
58
46
40
-24
-31
-54
30
-18
-78
0
93
82
81
98
99
87
89
78
76
88
81
92
86
92
89
93
78
89
91
78
92
96
81
76
95
96
80
83
82
91
78
97
83
79
88
79
82
88
78
74
88
82
97
83
89
90
89
92
85
76
80
80
76
75
99
81
88
95
89
78
97
79
93
85
83
77
81
82
79
89
81
81
89
76
79
84
84
98
80
95
87
80
75
81
90
96
83
82
77
78
96
97
80
93
78
91
98
82
90
83
95
37
98
95
99
87
70
75
89
80
80
99
91
95
99
66
48
79
80
80
99
98
91
80
74
99
10
10
86
38
79
97
41
66
80
65
84
63
46
71
50
53
94
80
87
40
73
80
80
15
80
55
36
22
98
71
99
62
98
80
87
74
98
54
42
88
37
33
82
54
94
32
80
60
80
43
36
80
80
87
60
80
70
81
86
84
57
48
65
61
79
89
61
89
59
60
80
51
80
80
98 B- 23.0
96 B+ 10.5
72 B+ 23.0
84 B 10.2
92 A 13.8
83 E 15.4
82 A- 30.1
67 B 206.8
66 B+ 9.7
73 C- 6.5
88 B+ 10.7
44 .. 26.4
71 B- 24.3
70 A- 7.3
77 B 15.0
90 B 41.8
84 A+ 7.0
86 B- 23.0
89 C- 7.7
76 A- 2.2
74 A- 11.0
92 A- 7.1
63 C+ 14.3
53 B- 25.4
87 C 8.6
83 A- 8.3
99 A- 8.2
99 A+ 8.3
72 B- 5.8
99 A+ 2.6
83 B 1.9
92 B+ 25.6
94 B+ 5.2
68 B- 6.3
58 B- 21.4
63 A- 93.8
80 B- 10.5
94 A- 29.1
97 A 6.9
86 B- 4.3
97 A- 5.8
90 B+ 9.0
79 A 12.6
95 E 9.0
86 B+ 35.7
97 A- 11.7
91 B 2.1
96 B- 4.5
96 D 9.3
97 A+ 15.4
88 A 6.2
95 A 7.0
81 A 24.5
94 A+ 8.3
92 A 16.0
84 A- 8.8
57 C+ 75.0
98 A+ 13.1
54 E 6.4
73 C 2.0
91 B 7.8
48 B 10.0
98 B- 4.9
95 B+ 23.7
83 A- 3.8
56 B 6.8
74 C+ 129.7
88 B 12.5
69 A- 14.0
97 A 1.6
67 E 6.5
85 A 9.0
65 B 5.7
89 B+ 1.7
97 D 13.3
99 A 8.1
95 B+ 11.1
83 A+ 7.3
76 A- 11.1
97 A+ 19.2
98 B+ 11.8
97 B 9.0
54 A- 18.7
61 B 57.0
70 A- 26.4
96 A+ 17.4
87 B+ 54.5
96 A- 9.6
93 B+ 7.8
94 B+ 3.3
78 A- 28.6
95 B- 58.0
72 B 38.5
98 D+ 46.5
78 D+ 200.2
98 A+ 15.7
99 A- 9.5
96 A+ 9.0
97 A+ 6.7
90 B- 7.0
Closing
Vol%
Price Chg Chg
FarmersCptl FFKT 22.70

FedrtdNatl FNHC 9.97
FedFstFncl FFCO 19.26
FemleH
FHCO 9.69
FideltySth LION 14.00
Fstbancshr FBMS 13.36
FrstBus
FBIZ 30.98
FstCitz
FCNCA 199.87
Cloverleaf FCLF
7.95
FrstCtry
FCTY
6.04
FtFnNw
FFNW 10.84
First NBC Bnk NBCB 25.03
FrstSvgs
FSFG 23.80
FrstUntd
FUBC 7.44
Firstbank FBMI 13.75
FisherCmm FSCI 41.34
Formfactor FORM 6.59
Formula
FORTY 22.55
Fortress
FIG
6.71
ForwardInd FORD 1.96
FreqElec
FEIM 10.83
GWilliF
WILC 7.24
GazitGlobe GZT
13.34
GermAm
GABC 23.97
GiantInt n GA
7.46
GraphPkg GPK
8.29
GrayTelA
GTNA 8.37
GrayTV
GTN
8.40
Hackett
HCKT 5.48
HanwhaSolrn HSOL 2.66
HarrisInter HPOL 1.79
Haverty Cl A HVTA 23.26
Helios&Mthn HMNY 4.50
HrtgOaks
HEOP 6.48
Horizon
HBNC 21.04
Hubbell A HUBA 91.50
ING
ING
9.53
ING U.S.
VOYA 28.09
Icad
ICAD
6.10
IFMInvst
CTC
2.41
Immunmd IMMU 5.20
inContact SAAS 8.47
Independence IHC
12.48
Indpndnt
IBCP
6.35
Indst BachocoIBA
36.02
Infinra n
INFN 11.18
InfoSvcs
III
2.07
Innotrac
INOC
4.00
InnovSltn ISSC
6.40
Insys Thera INSY 15.05
IntrntGold IGLD
4.19
IntervstBanc IBCA
7.13
IntlBanc
IBOC 24.18
Intralks Hdg I IL
8.66
Invensense INVN 15.58
Inventure SNAK 8.94
InvstrTitle ITIC
71.47
JewttCmr JCTCF 12.85
Jiayuan
DATE
5.50
JoesJeans JOEZ
1.59
JournalCmm JRN
8.18
KodiakOG KOG
9.29
L L Egy
LLEN
3.76
LCNB
LCNB 23.06
LakesEnt
LACO 3.63
LeMaitr
LMAT 6.64
LibertyB
LMCB 131.59
Lifelock
LOCK 11.26
LifetimeBrnds LCUT 13.98
LightP
LPTH
1.61
Lihua Int
LIWA 5.13
Lubys
LUB
8.99
MagicSoft MGIC 5.55
ManhBCap LOAN 1.55
Mannatech MTEX 11.21
MannKind MNKD 6.97
MarktLeadr LEDR 10.99
MaxLine
MXL
7.14
MaxwllTech MXWL 7.69
Mayflower MFLR 19.22
MediaGenA MEG 10.25
MedclActn MDCI 8.47
Merctil
MBWM 18.54
MesaLbs
MLAB 56.93
Midwestone MOFG 25.98
MonrchCs MCRI 16.78
MoogB
MOGB 56.25
Motorcar
MPAA 9.12
MuellrWtr MWA 7.45
Multibnd rs MBND 3.18
NASBFncl NASB 26.87
NathnsFms NATH 58.24
NatlBank
NKSH 38.55
Natl Resrch B NRCIB 35.10
NatlWstrn NWLI 196.00
NtlTech
NTSC 16.28
Nautilus
NLS
9.53
Neophtncs NPTN 8.78
NY&Co
NWY
6.67
Newbridge NBBC 7.10
0.90
-0.06
0.02
0.02
0.92
0.36
1.01
-2.13
-0.06
0.05
0.21
0.03
-0.10
0.11
0.24
-0.03
-0.10
-0.30
0.08
0.04
0.10
0.30
0.14
0.06
-0.24
-0.03
0.29
0.31
0.08
0.09
0.00
-0.07
0.02
0.23
-0.19
-1.04
0.15
0.30
0.14
0.01
-0.21
0.11
-0.04
0.14
0.65
-0.07
0.03
0.06
-0.05
0.30
-0.10
0.14
-0.34
0.32
-0.12
0.13
1.52
0.23
0.14
0.00
0.38
0.01
0.01
0.64
-0.01
0.02
1.87
-0.03
-0.02
0.14
-0.05
-0.02
0.15
-0.06
0.02
-0.01
0.07
-0.01
0.20
0.29
0.15
0.17
-0.12
0.32
-0.28
0.12
1.76
-0.11
-0.14
0.00
0.13
0.51
0.00
0.22
-1.58
0.59
0.12
-0.19
0.08
0.17
13
-64
-94
-15
101
207
62
60
149
-64
-69
-92
50
-9
-72
-65
3
29
-13
-6
-30
228
-78
-33
-21
34
-8
72
-22
56
-67
-93
-81
102
34
-21
-30
-81
-49
-88
30
-40
-6
-77
-24
-54
79
-70
-8
-61
-47
144
48
594
-29
58
-25
43
-42
-6
64
-16
-62
-58
-79
-46
-50
-65
-34
261
-42
-32
-39
-60
-8
-45
106
-38
-20
-69
8
12
4
-61
-65
119
0
140
2
-80
-10
-13
54
-65
43
179
-9
-13
-10
-33
94
82
88
98
79
90
93
78
80
85
79
92
94
79
81
94
91
75
85
84
86
80
77
80
83
96
96
94
92
76
75
90
78
92
82
80
75
78
86
99
95
95
85
82
82
97
78
95
79
76
92
78
77
78
86
84
85
95
92
84
83
92
77
87
90
93
95
81
75
87
91
81
80
95
85
91
75
78
90
75
87
83
77
78
82
84
80
85
86
82
85
91
85
79
84
81
87
77
97
85
76
96
90
86
89
78
92
77
84
80
99
65
74
81
78
86
80
64
72
88
67
79
80
80
38
72
89
86
51
57
66
28
75
67
80
92
24
73
79
44
80
90
47
47
46
21
79
49
50
72
80
38
86
98
83
75
65
80
40
98
64
74
90
97
98
99
80
35
87
30
79
78
85
88
98
51
93
60
89
80
91
50
91
58
60
83
46
75
78
94
90
80
45
87
80
93
78
62
68
70
61
45
84
49
67
80
87
86
91
80
40
55
74
78
94 B
68 B+
80 A97 C63 B+
78 B88 B+
69 B69 B99 B
95 B
76 A
79 A
95 B+
94 A
98 B
96 A+
97 A
65 C
93 B
65 B
84 A78 B+
60 A
97 A
90 B99 A95 A
80 A97 ..
74 B+
94 A98 A92 ..
74 D98 B+
98 B97 A+
99 B+
90 B+
95 A
98 A71 B+
86 B+
90 A+
95 B
73 D
88 B+
47 B+
87 C+
97 D+
77 B+
59 B+
87 B+
83 B+
82 E
66 C94 A
78 B
79 C
96 B+
63 B
94 B+
97 B+
93 A+
95 B+
93 B+
82 C91 B92 B99 A
80 C+
83 B70 B90 A+
89 D+
86 C77 B90 D
88 C+
82 A75 B62 C+
59 ..
87 C
93 A
54 C+
96 C+
77 C+
68 A88 C
94 B+
98 A74 B83 A
71 C
98 A+
90 B+
97 A65 B
76 D
72 B+
99 A+
99 A99 A+
99 A
88 B+
11.8
2.3
2.0
14.6
24.4
10.7
22.0
22.5
14.7
6.1
6.6
14.3
4.7
12.8
10.3
9.3
4.3
4.0
6.1
8.5
30.5
8.9
18.0
45.4
20.1
5.9
15.5
8.0
75.0
26.1
17.3
53.0
4.1
25.1
7.3
2.6
2.7
9.5
14.8
9.7
15.1
38.5
5.8
2.8
10.8
12.7
19.4
6.0
7.6
9.7
4.6
4.2
11.5
15.6
6.3
3.6
11.3
11.4
14.1
11.4
11.0
44.5
24.6
14.3
35.7
13.2
42.3
10.0
9.6
9.9
8.9
8.3
5.0
11.4
21.7
8.5
6.8
2.7
11.5
88.9
9.0
15.0
8.5
14.5
6.5
6.9
22.1
10.4
28.6
2.4
28.8
58.5
5.4
71.6
8.6
3.1
46.8
6.2
11.3
89.5
6.2
67.9
2.8
12.1
32.2
9.8
4.3
Closing
Vol%
Price Chg Chg
NewparkRes NR
Newtek
NEWT
Ninetowns NINE
Noah Hldgs NOAH
Nrthrim
NRIM
Nq Mobile NQ
Nutractcl
NUTR
OhioValley OVBC
OldPoint
OPOF
OldSecond OSBC
One800FlrA FLWS
OneidaFncl ONFC
OnviaInc
ONVI
OrionMarine ORN
PCM
PCMI
PGTInc
PGTI
PVFCptl
PVFC
PacSunwr PSUN
ParkStrlng PSTB
ParkeBanc PKBK
PatrtTrns
PATR
PC-Tel
PCTI
PeapackGlad PGC
PennWd
PWOD
PerfctWrld PWRD
Phoenix
FENG
PilgrmsP
PPC
Plumas
PLBC
PopeRes
POPE
PortolaPharm PTLA
PreferdLA PFBC
Primeenergy PNRG
pSivida
PSDV
Qiwi Plc B QIWI
RF Indstries RFIL
RadioOne ROIA
RadioD
ROIAK
Rambus
RMBS
RenewblEnrg REGI
Repligen
RGEN
Responsys MKTG
RexAmerican REX
RFMicro
RFMD
Riverview RVSB
Roundys
RNDY
RuthsHosp RUTH
SPBanc
SPBC
Sapiens
SPNS
SciClone
SCLN
ScorpioT
STNG
SemiMfg
SMI
ShndaG
GAME
Shiloh Inds SHLO
Sierra
BSRR
SiliconImg SIMG
SiriusX
SIRI
SmithWes SWHC
SonicFdy
SOFO
SoundFinlBnc SFBC
SthrnFst
SFST
StaarSurg STAA
Stantec
STN
Starz B
STRZB
SteinMart SMRT
Steinwy Mus LVB
StewEntA STEI
Strattec
STRT
Sumitomo SMFG
SummitFncl SMMF
SummitSt SSBI
SunEdison SUNE
SunOpta
STKL
Support
SPRT
TALEduc
XRS
Taminco Corp TAM
TandyLthr TLF
TekmPharm TKMR
TlCmSys
TSYS
Tetra Tech TTI
TexPacLand TPL
Timberland TSBK
TowerFncl TOFC
Transact
TACT
TriStateCap TSC
Tufco Tech TFCO
USA Truck USAK
UnionBank UNB
UntdSecur USBI
Utd Guardn UG
UntdMicro UMC
UnivTruck UACL
UtahMPr
UTMD
ValVision
VVTV
ViacomA
VIA
Vitacost
VITC
Vonage
VG
VSE
VSEC
WPCSIntl
WPCS
Waterstone WSBF
WatscoB
WSOB
Wendy's Co WEN
Winmark
WINA
XRS
XRSC
XeriumTec XRM
YRCWldW YRCW
Zale
ZLC
Zix
ZIXI
11.86
2.10
1.72
10.71
24.91
9.50
21.97
21.86
12.99
5.54
6.56
13.84
4.65
12.79
10.17
9.19
4.30
3.88
5.94
8.09
30.49
9.13
18.29
45.15
18.27
5.50
15.30
6.19
71.97
23.55
16.62
42.53
3.87
22.25
6.08
2.30
2.26
9.42
15.49
9.13
14.17
37.20
5.30
2.44
8.88
12.19
18.55
5.93
5.45
9.65
4.01
4.03
11.72
15.86
5.83
3.48
10.33
10.62
13.60
11.14
10.90
42.13
22.37
13.61
35.59
13.18
39.42
9.42
8.29
10.10
8.38
8.04
4.85
10.34
20.51
8.30
4.90
2.45
10.86
82.96
8.54
14.43
8.64
13.49
5.73
6.29
21.70
9.80
23.98
2.26
24.39
59.98
5.31
70.31
8.60
2.91
48.18
4.46
11.05
87.35
5.93
68.44
2.66
11.89
31.33
8.85
4.24
e invite you to discover how Leaderboard applies the rules of IBDs

CAN SLIM Investing System to help you make more money in the stock
market. In Leaderboard, IBDs Market Team uses IBDs System to help you
time the market and find leading growth stocks, while pointing out low-risk buy
points and key sell signals right on the charts. Here is a closer look at what
Superior Stocks
Market Timing
Buy Rules
Sell Rules
Leaderboard gives you:

Superior Stocks
Buy Rules
IBDs top market writers scan all of our proprietary
Buying at the right time is crucial to your investing
stock lists, screens, and features to find stocks
success, thats why our market writers use history-
with the best CAN SLIM characteristics. These
proven buy rules to highlight low-risk buy points,
top-rated stocks are fundamentally and technically
secondary buy points, add-on opportunities, and
superior - true leaders. Leaderboard helps you
chart patterns.
further zero-in on opportunities by pointing out

stocks that are near a buy point or within buying
Sell Rules
range.
To make big money in the market, you need

to recognize when to sell. Leaderboard
LEADERBOARD.
We invite you to take a complimentary two week trial.
Call 1.800.831.2525 or go to Investors.com/LB1
Market Timing
highlights both offensive sell rules, to help
IBDs research shows 3 out of 4 stocks follow the
you lock-in gains, and defensive sell rules to
general market trend, so staying in sync with the
help you minimize any potential losses and
market is key. Leaderboard helps you do just that
maximize profits.
with Intraday, Daily and Weekly updates.
BY INVESTORS BUSINESS DAILY

2013 Investors Business Daily, Inc. Investors Business Daily, IBD and CAN SLIM and corresponding logos are registered trademarks owned by Investors Business Daily, Inc.
0.14
-0.05
0.01
0.41
0.55
0.60
0.01
-0.35
0.09
-0.02
0.06
-0.03
0.05
0.01
0.19
0.22
0.05
-0.04
0.04
0.09
0.29
0.23
0.32
0.53
-0.59
-0.07
-0.04
-0.01
0.56
0.01
0.01
4.93
0.01
-0.96
-0.05
0.09
0.07
0.02
0.86
0.26
-0.27
-0.56
-0.07
0.00
-0.87
0.09
-0.02
0.23
-0.09
0.15
0.13
0.14
0.39
0.24
-0.19
0.10
0.08
0.02
-0.14
0.19
-0.05
-0.07
0.32
-0.35
0.16
-0.04
-0.74
-0.10
0.09
0.25
-0.12
0.25
-0.05
-0.31
0.10
0.11
-0.01
0.04
-0.04
-0.25
0.01
-0.06
0.47
-0.23
0.01
-0.21
-0.02
-0.20
-0.22
-0.10
-0.08
1.76
0.24
0.56
-0.01
-0.02
1.60
0.12
0.05
1.29
0.00
0.68
0.09
-0.16
0.11
0.10
-0.04
-40
-61
18
-1
40
6
-32
112
-95
-50
-12
-51
-87
-43
125
-33
175
-15
-12
179
-15
367
-23
11
25
-68
-30
-91
-81
-71
90
47
-85
-63
-5
251
-50
-22
144
0
-31
15
-51
-10
204
-19
-86
1
49
-47
-9
-42
109
-19
-52
-21
16
-85
-45
438
-40
21
17
-10
30
-87
5
-35
162
347
-67
61
-14
-7
-83
-14
-43
-17
-23
-23
-44
-57
-41
-47
-88
-33
40
656
103
-9
-61
67
-28
26
-24
-38
64
24
83
50
-35
-20
87
43
-56
-33
-40
A 11
PHARMACEUTICALS (VRX) Grp 32 o$90.03

PRECISION CASTPARTS (PCP) Grp 48 o$231.50
CIGNA (CI)
Grp 23
o$73.83
1 VALEANT
297.9M Shares 99 Comp. Rating 93 EPS RS 93 ROE 36% 2 144.6M Shares 99 Comp. Rating 83 EPS RS 86 ROE 15% 3 282.5M Shares 98 Comp. Rating 93 EPS RS 88 ROE 19%
DEVELOPS BRANDED DRUGS IN THE AREAS OF DERMATOLOGY, NEU- MANUFACTURES FORGINGS, INVESTMENT CASTINGS AND FASTENERS PROVIDES MANAGED HEALTHCARE SERVICES THROUGH HMO, PPO,
ROLOGY AND ORAL HEALTH AND OTC PRODUCTS.
FOR AEROSPACE, POWER GENERATION AND INDUSTRIAL MARKETS. POS AND INDEMNITY PLANS TO 14.04 MIL MEMBERS
+34% Ann. EPS Gro PE 19 Avg. D. Vol 2,125,100 Debt 283%

Last Qtr Eps +14%6 Prior Qtr +30%6 Last Qtr Sales +25%
0 Qtrs EPS ) 15%
Eps Due 8/2
R&D 2%
+16% Ann. EPS Gro PE 24 Avg. Daily Vol 696,600 Debt 37%
1 Qtrs EPS ) 15%
Eps Due 7/26
Acc/Dis B+
Sup/Demand 55
B I G CA P 2 0
Looks more cuplike than flat; consolidation in week six.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
Company
Price
Acc/Dis ASup/Demand 44
Acc/Dis BSup/Demand 56
Wild swing Friday: One-fifth of average volume in 5 minutes. New high, but extended after many tests of 10-week line.
INC (ACT)
Grp 61
o$126.49
BED BATH & BEYOND (BBBY) Grp 6 o$73.81
REGENERON PHARMCTL (REGN) Grp 9 o$229.02
4 ACTAVIS
SMARTSELECT COMPOSITE RATING

Rank

Last Qtr Eps +39%6 Prior Qtr +50% Last Qtr Sales +21%
3 Qtrs EPS ) 15%
Eps Due 8/2
Rel Annual LastQtrNextQtr LastQtr

Mgt SpnEPS Str EPS Est EPS EPS Sales
Pretax Own shp
6 Rtg Rtg %Chg %Chg %Chg %Chg ROE mrgn % Rtg
Valeant Pharma 90.03 99 93 93 +33 +14 +28 +25 36 40 7

Drugmaker's 2% R&D spending points to growth via acquisitions.
DEVELOPS GENERIC AND BRANDED DRUGS FOR HYPERTENSION, ELE- OPERATES 1,471 BED BATH AND BEYOND AND OTHER STORES WITH DEVELOPS DRUGS TO TREAT EYE DISEASES, INFLAMMATORY DISEASVATED CHOLESTEROL, CONTRACEPTION, PAIN AND OTHERS.
PLANS TO OPEN ABOUT 45 MORE (3%) IN 2013-14.
ES AND CANCER.
C Last Qtr Eps +21%5 Prior Qtr -10%6 Last Qtr Sales +24%
Precision Cstprt 231.5 99 83 86 +23 +22 +23 +25 15 25

Forgings biggest revenue segment for aerospace parts maker.
1 Qtrs EPS ) 15%

Eps Due 7/26
C R&D 7%
73.83 98 93 88 +8 +39 +7 +21 19 9

Cigna
Higher premiums and fees boost health insurer's bottom line.
Acc/Dis B+
Sup/Demand 81
126.5 98 90 91 +38 +21 +41 +24 20 19 1

D
Actavis Inc
Forms flat base with buy point at 133.10; RS line near high.
Buyout of Warner Chilcott makes it 3rd-largest maker of generic drugs.
% Ann. EPS Gro PE 38 Avg. D. Vol 1,348,500 Debt 0%

5 Qtrs EPS ) 15%
Eps Due 7/25
R&D 45%
Almost 5% past 70.50 saucer-with-handle entry; RS line lags. Consolidation runs into resistance near 10-week line.
FISHER SCI (TMO) Grp 18 o$85.94

M & T BANK CORP (MTB) Grp 96 o$116.88
KROGER (KR)
Grp 17
o$36.19
7 THERMO
+4 +17 +18 25 14 4
Bed Bath & Bynd 73.81 98 87 73 +10
Home furnishings chain may get boost from rebound in housing.
229.0 97 80 91 -17 +381 -7 +90 61 38 11

Regeneron
Eylea macular degeneration drug driving growth.
B +18% Ann. EPS Gro PE 17 Avg. D. Vol 2,484,200 Debt 45%
Thermo Fisher 85.94 96 89 85 +8 +17 +7 +4 11 17 1

Its instruments are sold to biotechs, industrial markets, academics.
C Eps Due 7/25
M&T Bank Corp 116.9 95 89 75 +7 +32 +20 +27 10 33

Buffalo, NY-based bank expanding through acquisitions.

0 Qtrs EPS ) 15%
MANUFACTURES MASS SPECTROMETRY, LIQUID AND GAS CHROMA- HOLDING CO FOR M&T BANK AND WILMINGTON TRUST, N.A. OPERAT- OPERATES 3,538 SUPERMARKETS, CONVENIENCE STORES AND JEWELTOGRAPHY, AND OPTICAL SPECTROSCOPY INSTRUMENTS
ING VIA 729 OFFICES IN NY, PA, MD, DE, VA, WV
RY STORES UNDER KROGER, RALPHS, KWIK SHOP AND OTHER NAMES
1 Qtrs EPS ) 15%
3 Qtrs EPS ) 15%
Eps Due 7/17

3 Qtrs EPS ) 15%
Eps Due 9/7
R&D 3%
Acc/Dis A
Sup/Demand 48
Acc/Dis B+
Sup/Demand 60
36.19 95 88 88 +6 +18 +18 +3 34 2 1

Kroger
Wide variety, quality goods and digital coupons attracting customers.
43.65 94 95 84 +17 +54 +18 +7 39 11 11

Gap
Operates Gap, Old Navy and Banana Republic stores.
83.09 94 83 85 +6 +26 +2 +15 10 5

WellPoint Inc
Provides managed health care service to 36 million members.
D OPERATES 3,407 GAP, OLD NAVY AND BANANA REPUBLIC APPAREL PROVIDES MANAGED HEALTHCARE SERVICES THROUGH PPO, HMO MANUFACTURES BRANDED JEANSWEAR, OUTDOOR APPAREL, SPORTS-
In sixth week of shallow consolidation with 89.60 buy point.
AND POS, INDEMNITY AND OTHER PLANS TO 36.1 MIL MEMBERS.
WEAR, ATHLETIC APPAREL AND OCCUPATIONAL APPAREL

1 Qtrs EPS ) 15%
Eps Due 7/25
3 Qtrs EPS ) 15%
Eps Due 7/19
C Last Qtr Eps +54%6 Prior Qtr +66% Last Qtr Sales +7%
Continental Resc 90.23 93 93 69 +56 +54 +82 +80 22 36 69

7Oil explorer is largest landholder in Bakken Shale region.
4 Qtrs EPS ) 15%

Eps Due 8/16
Acc/Dis A
Sup/Demand 62
63.26 93 71 89 +13 +12 +6 +7 17 7 2

D
Aetna
Medicaid, Medicare network, health services segments growing rapidly.
63.72 92 90 76 +12 +27 +24 +7 22 12 17
Nike Cl B
Leading shoe and apparel marketer thrives despite China slowdown.
50.14 92 89 80 +6 +10 +13 +6 26 41

Discover Fincl
New products include mortgages, student loans, retailer cards.
Prudential Fincl 76.78 92 78 91 +33 +42 +43 +13 8 4

Offers insurance in the U.S., Latin America, Europe and Asia.
D THE NORTH, SOUTH AND EAST REGIONS OF U.S.
Rising from 10-week line; 18% past 36.97 cup-w-handle entry. Extended after finding support at 10-week line.

51.41 91 94 61 +10 +13 +13 +7 55 11

TJX Cos
Largest off-price apparel and home goods retailer in the U.S.
50.27 91 92 82 +12 +28 +18 +4 23

Macy's Inc
Its Bloomingdale's unit has launched outlet stores.
R&D 1%
erage as it approaches a possible

66.17 buy point.
Also, TJXTJX, Americas largest discount apparel and home goods retailer, rose 1% as it approaches a
possible 51.94 buy point in a flat
base. Volume was below average,
but its risen along with the stock
for two sessions in a row.
TJXs Accumulation/Distribution
Rating is A-, indicating strong demand for the shares. Nikes rating is
B, also indicating growing demand.
GapGPS rose 1%, recording its fifth
straight closing high. But, as was
the case elsewhere, volume was
light. The clothing retailer is 18%
past a 36.97 buy point from a cupwith-handle base, putting it well
out of buying range from that point.
Its also becoming extended from a
rebound off its 10-week line.
VF Corp.VFC, the maker of popular
clothing brands like North Face,
Wrangler and Vans, got off to a decent start, rising 2% before giving
back almost all of the gain by the
close. The stock is extended after a
test of its 10-week line. It has risen
21% since breaking out of a cupwithout-handle base at 162.61 in
February.
Buffalo, N.Y.-based M&T Bank
Corp.MTB, edged up to a new high in
above-average turnover. The stock
is 10% above a 105.99 buy point and
is extended from a rebound off its
10-week line. The lender has been
expanding through acquisitions.
Elsewhere in the finance sector,
insurance giant Prudential FinancialPRU climbed 2% to a new high in
average trade. Its extended from a
bounce off its 10-week line.
The New Home

Study Program!
An advanced, in-depth course

which teaches you techniques
for successfully managing your
portfolio.

2 Qtrs EPS ) 15%
Eps Due 9/27
Extended after multiple pullbacks to 10-week line.
Acc/Dis B
Sup/Demand 40
Forming new base with possible 66.17 buy point.
ISSUES CREDIT CARDS IN NORTH AMERICA AND PROVIDES PAYMENT OFFERS LIFE INSURANCE, ANNUITIES, MUTUAL FUNDS AND RETIRE- MANUFACTURES AUTOMOBILES UNDER THE FORD & LINCOLN NAMEPROCESSING OF CREDIT AND DEBIT CARD TRANSACTIONS.
MENT PRODUCTS IN THE U.S., EUROPE, ASIA AND LATIN AMERICA.
PLATES AND OFFERS VEHICLE FINANCING, LEASING & INSURANCE.

0 Qtrs EPS ) 15%
-10% Ann. EPS Gro PE 11 Avg. D. Vol 3,112,200 Debt 64%

Last Qtr Eps +42%5 Prior Qtr -5%6 Last Qtr Sales +13%
1 Qtrs EPS ) 15%
Eps Due 8/1
Acc/Dis B
Sup/Demand 62
Up 1% from 49.81 buy point of flat base; RS line near high.
Acc/Dis B+
Sup/Demand 57
Rebounding from 10-week line, hits new 52-week highs.
J X COMPANIES INC (TJX) Grp 59 o$51.41

MACY'S INC (M)
Grp 83
o$50.27
19 T712.6M
Shares 91 Comp. Rating 94 EPS RS 61 ROE 55% 20 376.0M Shares 91 Comp. Rating 92 EPS RS 82 ROE 23%
OPERATES 3,050 OFF-PRICE APPAREL/HOMEGOODS STORES WITH OPERATES 840 DEPARTMENT STORES IN 45 STATES, D.C., PUERTO
PLANS TO OPEN 75 MORE (2%) IN 2013-14.
RICO AND GUAM WITH PLANS TO OPEN 10 MORE (1%) IN 2013-14.

0 Qtrs EPS ) 15%
Eps Due 8/14

2 Qtrs EPS ) 15%
Eps Due 8/8
Acc/Dis B+
Sup/Demand 44
Forming flat base with possible 51.94 buy point.

0 Qtrs EPS ) 15%
Eps Due 7/25
Pushes past 50.10 flat-base entry, but volume fizzles.
Extended 17% above 14.40 buy point of cup without handle.
The Big Cap 20 is a computergenerated watch list of leading

growth stocks. IBD uses earnings, sales & other fundamental
facts plus strong price action to
create your weekly snapshot. Do
not buy a stock solely on it being
in the list. Scan charts for stocks
near buy points. See Investors.com to research stocks further. Be sure to read archived stories & analyze company with
IBDs Stock Checkup.
Top-Performing Investing Strategy

HOW TO MAKE MONEY IN STOCKS WORKSHOP SERIES
Level 1 Beginning Strategies for Successful Investing
WORKSHOP:
Attend the Level 1 IBD Investing Workshop and
youll learn how the top-performing CAN SLIM
Investing Strategy helps you find stocks ready to
make big price gains. This approach is historyproven and based on decades of stock market
research.
In this half-day seminar, our CAN SLIM

experts will show you:
How to determine when to be in stocks and
when to be in cash
How to buy stocks at the right time
Techniques for spotting emerging leaders
before the crowd
Key sell rules to help maximize gains and
minimize risk
UPCOMING WORKSHOPS:
Philadelphia, PA
July 13, 2013
Jersey City, NJ
July 20, 2013
Seattle, WA
July 27, 2013
San Francisco, CA
Aug. 10, 2013
Portland, OR
Sept. 7, 2013
Lakewood, CO
Sept. 21, 2013
San Diego, CA
Sept. 28, 2013
Scottsdale, AZ
Oct. 5, 2013
Las Vegas, NV
Oct. 19, 2013
Register Now! Course Fee: $99
PACKAGE INCLUDES:
3 DVDs of Instruction on:
- Portfolio Management
- Investing with Conviction
- Post Analysis
An oversized 11x17 workbook
Plus Free Tote Bag
Extended after 3 tests of 10-week line; broke out at 162.61.
FINL SVCS (DFS) Grp 92 o$50.14

PRUDENTIAL FINL (PRU) Grp 49 o$76.78
FORD MOTOR (F)
Grp 3
o$16.81
16 DISCOVER
485.5M Shares 92 Comp. Rating 89 EPS RS 80 ROE 26% 17 459.4M Shares 92 Comp. Rating 78 EPS RS 91 ROE 8% 18 3783M Shares 92 Comp. Rating 61 EPS RS 92 ROE 36%
Financial, Consumer
Stocks Pace Big Cap 20
LEVEL 3

0 Qtrs EPS ) 15%
Eps Due 7/31
Cleared 89.73 cup-with-handle entry, but volume weak.
INSIDE BIG CAP 20
Consumer and finance stocks paced

the Big Cap 20 on Monday, with
many edging up to new highs. But
volume was weak across the board.
A number of stocks on the list are
in buying range or are working on
bases. But investors should exercise caution as the market remains
in a correction.
KrogerKR edged up a fraction in
weak volume and is now 2% above
a 35.54 buy point of a flat base. That
puts the stock within the 5% range
that defines a buy area.
Several big-cap stocks are in buy
range, including Discover Financial ServicesDFS, which rose 2% to a
new high in early trading before fading late to end up a fraction. Volume was weak. The credit card issuer is 1% above a 49.81 buy point of
flat base.
Discovers profit for the second
quarter that ended in June is expected to jump 33% to $1.33 a share,
which would be the biggest increase in five quarters.
Home furnishings retailer Bed
Bath & BeyondBBBY climbed 1% to a
52-week high. Its almost 5% past a
70.50 saucer-with-handle entry.
But its Relative Strength line lags.
Its 98 Composite Rating makes it
the third highest in the RetailHome Furnishings industry group.
Meanwhile, a pair of consumer
stocks are working on bases. Sportswear giant NikeNKE edged up a fraction to 63.72 in weak trade. The
stock has risen for four straight sessions, retaking its 50-day moving av-
Acc/Dis B
Sup/Demand 44
ENGAGED IN THE EXPLORATION AND PRODUCTION OF OIL AND GAS IN PROVIDES MANAGED HEALTHCARE SERVICES NATIONWIDE THROUGH MARKETS HIGH QUALITY ATHLETIC FOOTWEAR, APPAREL, EQUIPMENT
POS, PPO, HMO, HSA AND INDEMNITY PLANS TO 37.3 MIL MEMBERS. AND ACCESSORIES IN 190 COUNTRIES WORLDWIDE.
D 3 Qtrs EPS ) 15%
Acc/Dis B+
Sup/Demand 54
RES INC (CLR) Grp 93 o$90.23

AETNA (AET)
Grp 23
o$63.26
NIKE CL B (NKE)
Grp 79
o$63.72
13 CONTINENTAL
16.81 92 61 92
0
+5 +20 +10 36 5 2
Ford Motor
Making push for fuel-efficient cars, but F-series trucks selling well.
BY SCOTT STODDARD
Up modestly from 35.54 buy point of flat base.
STORES WORLDWIDE WITH PLANS TO OPEN 190 (6%) IN 2013-14.
197.0 93 93 81 +12 +25 +5 +2 22 12 22

VF Corp
It's the clothing maker behind popular brands like North Face, Vans.
Extended from breakout past 105.99 and from pullback.
(GPS)
Grp 59
o$43.65
WELLPOINT INC (WLP)
Grp 23
o$83.09
V F CORP (VFC)
Grp 57
o$197.00
10 GAP
Get Yours Today!

CALL NOW! 1-800-459-6706
Investors.com/homestudy
Investors.com/level1 or Call 1-800-827-8278

2013 Investors Business Daily, Inc. Investors Business Daily, IBD, CAN SLIM and corresponding logos are registered trademarks owned by
Investors Business Daily, Inc.
A12
WE SAY IT LIKE IT IS
INVESTORS.COM
ISSUES & INSIGHTS
WINNER OF THE 2008
Pulitzer Prize
Just The Latest

Mideast Snafu
Foreign Policy: Is it too late, Mr. President, to
get a refund on the billions in aid you gave the
Islamist thugs in Egypt? How about the F-16s
and Abrams tanks you sent? Its now painfully
obvious you invested in the wrong regime.
t took just 12 months for Egyptians to drive President Mohamed Morsi and his Islamofascist regime from office after Obama personally congratulated his election as a democratic milestone.
In just one year, Morsi and his radical Muslim Brotherhood trampled the rights of women and Coptic Christians, censored the press, stacked the judiciary with
theocrats and destroyed the economy in the process.
Morsi even demanded the release of jailed al-Qaida
terrorists including the Blind Sheik responsible for
the 1993 World Trade Center bombing and the fatwah
giving Osama bin Laden the blessing to launch 9/11.
Yet, at every sordid step along the way, this administration rewarded him with more and more aid and legitimacy on the world stage.
The White House now downplays that role. But the
record is clear, starting with his engagement of the
Brotherhood in 2009 and undercutting of steady ally
Hosni Mubarak.
Then came Obamas triumphant mission accomplished speech in 2011 in which he obscenely likened
Egypts Islamists with the American revolutionaries.
Think of the defiance of those patriots in Boston, he
rhapsodized, as he and then-Secretary of State Hillary
Clinton dispatched a team of diplomats to Cairo to help
Morsi take power.
By throwing Mubarak under the bus and Americas
weight behind anti-Semite Morsi and the formerly
banned Brotherhood, Obama not only alienated our
most trusted Middle East partner, Israel, but created untold instability in the region.
Theres now a good chance Islamists even more radical than the Brotherhood including al-Qaida operatives will fill the vacuum left by the bloody coup. Already, terrorists in the Sinai are attacking checkpoints
along the Israeli border.
Mideast ill-will toward America, meanwhile, grows
worse. Cairo protesters werent just carrying signs denouncing Morsi. They also waved pickets slamming
our own president as well as signs with the Xed-out
photo of the U.S. ambassador to Egypt, who pleaded
with protesters to tone things down.
Of all the Mideast policy blunders by this president
from Libya to Turkey and from Syria to Iran his sponsorship of the Muslim Brotherhood in Egypt could
prove to be the worst.
In a scathing piece in Foreign Policy magazine, Sen.
Ted Cruz aptly called it one of the most stunning diplomatic failures in recent memory. Obama, he said,
yoked America to a repressive, Islamist regime and the
enemy of the secular, pro-democracy opposition.
As Cruz points out, the president could have used U.S.
aid as a lever to extract concessions from the Morsi regime on human rights, as well as economic and political
reforms. Instead, he chose to write blank checks.
Obama blew it. Now Congress must step in and halt remaining aid to the regime, while speaking out on behalf
of those honestly seeking democratic reforms.
Defending Their Turf

Bureaucrats: A guerrilla gardener planted
1,000 flowers at the ugliest subway stop in the
capital. Instead of saying thanks, D.C. Metro
authorities ripped the plants out to show him
and the public whos boss. This stinks.
obert McCartneys Washington Post column

about bureaucrats thuggish destruction of gardener Henry Docters beautiful planted flower
gift to the city got more hits than any other story on the
Posts website. Its not hard to see why:
As Metro authorities howled about not having
enough funds to keep probably the busiest and most visible subway stop in Washington from looking like a Soviet prison yard, a private citizen showed it was possible
without all the bureaucracy, red tape and excusemaking Metro authorities have meted out up until now.
The ugly subway stop was their handiwork. The enchanting red-white-and-blue cardinal flowers, cypress
vines and morning glories were the private sectors
handiwork.
The bureaucrats could see the ugly contrast.
And more importantly, they knew the public could see
it, raising questions about their ultimate worth to the
public. So like typical bureaucrats, they struck, the better to sweep from the publics mind that the private sector can do a simple job better than they can.
The turf-war reflex from these bureaucrats in the
wake of their own neglect is striking.
Docter is one of a handful known as guerilla gardeners
people who plant flowers where weeds and garbage
deface the scenery, often on public lots. This past
spring, Docter pulled weeds, hauled away at least two
giant garbage bags full of trash and then planted 100
flower bulbs in the space near the often-broken escalators of Dupont Circle, turning the area into a delight for
tourists and commuters. Metro actually never noticed.
After that, he planted summer flowers and asked the
authorities if he could water them.
Instead of saying yes, they threatened to imprison
yes, imprison him last June. They then ripped all
1,000 flowers out of the Dupont Circle flower beds, restoring the subway stop to its former wasteland status.
Bad publicity has forced them to turn to spin control
with a claim that they needed to repair the planters.
Its an odd excuse, given they had promised to hold a
public hearing on the 1,000 flowers, but never did.
Now theyre back on top, authority asserted, with the
prison-yard landscaping, that is their hallmark. Thats
big governments idea of restoring the environment.
Smaller Govt Is Smarter Govt

Efficiency: Using Google and his own campaign as models, President Obama has unveiled a new plan to make his ever-expanding
government smarter. Its a fools errand.
ts amusing to hear the leader of perhaps the dumbest government in history calling for smart government. But there he was, invoking private-sector
models such as Googles and his own presidential campaign as ways to make government smarter.
I directed the Cabinet to develop an aggressive management agenda that delivers a smarter, more innovative and more accountable government for its citizens,
Obama said, while asking Congress to give him sweeping authority to reorganize the federal bureaucracy.
Sorry, but it wont work. No, were not against smarter government, whatever that might mean. We just
dont think its possible to expand government by more
than 25% in real terms as Obama has and make it
work more smartly. In fact, its quite the opposite.
Never mind that this effort looks like a way for Obama
to deflect attention from his many failures. Repeated
studies show that government becomes fat, inefficient
and less-focused as it grows in size. No amount of
smart management will change that. Its like betting
on a 400-pound man to win the Boston Marathon.
Worse, multiple peer-reviewed studies demonstrate
conclusively that when government gets bigger it takes
a huge toll on the economy.
Evidence is found in the Heritage Foundations 2013
Index of Economic Freedom. In its sifting of global
data, the think tank noted a clear negative relationship
between government spending and economic growth.
Just right-wing propaganda? Hardly. In a separate recent study, the European Unions central bank not exactly a bastion of limited government also found a
negative effect of the size of government on growth.
And yet another study by the Research Institute of Industrial Economics found that for every 10% increase in
government spending, GDP shrinks by about 1%.
In short, the bigger the government, the poorer the
people. And the less smart government looks.
Today, all areas of federal government gobble up
about 38% of the nations output. Since 2008 alone, fed-
President Obama, standing beside Vice President Joe

Biden, reveals his plan for a smarter government.
eral spending has surged 24% while real U.S. GDP

has risen about 3%.
Smarter government? Heres an idea: Rather than
going to Google and his own band of private sector politicos who work in his administration, President
Obama would be far wiser to consult another group of
experts: the nations Founders.
Steeped as they were in history, philosophy and economics, they were the most brilliant generation in this
nations history. They understood, and put it into our nations basic law, that the only effective government is
limited government not the elephantine disaster
Obama has created.
As usual, Thomas Jefferson said it best: Most bad government has grown out of too much government.
We see this on display today as the administration careens from one big-government scandal to the next
Fast and Furious, IRS, ObamaCare, stimulus, green
jobs, you name it. Think the president can reorganize
himself out of those legal and moral messes?
This, by the way, is why the Founders wrote into our
Constitution strict limits on government powers to
make it hard for a meddling, oppressive government to
abuse our citizens or deny them their liberty.
And its not just Obama. A recent news story disapprovingly notes this Congress is on its way to passing
fewer bills than its predecessor which had the least
number of measures signed into law in modern times.
To which we say: Bravo! In this era of federal bloat
and incompetence, the less the better.
Fast And Furious Claims Latest Victim

Scandal: The administrations gun-running
fiasco claims the life of a Mexican police chief,
revealing that the weapons have made it into
the hands of drug cartels deep inside Mexico.
ts been lost in the litany of Obama scandals, but

Fast and Furious, like Benghazi, is one that has produced a body count, in this case one thats still rising as the White House and Department of Justice continue to restrict and hinder access to related documents. Attorney General Eric Holder remains in contempt of Congress for his role in the ongoing cover-up.
President Obamas contempt for the rule of law hit a
new low when, on the eve of a vote to hold the AG in contempt of Congress, he granted Holders 11th-hour request to hide sought-after documents on Operation
Fast and Furious under the cover of executive privilege.
One internal document obtained by the Los Angeles
Times shows how deadly Fast and Furious was and continues to be with the death Luis Lucio Rosales Astorga,
police chief in the city of Hostotipaquillo. He was shot
to death Jan. 29 when gunmen intercepted his patrol
car and opened fire. A bodyguard was also killed.
A semi-automatic WASR rifle, the firearm that killed
the chief, was traced back to the Lone Wolf Trading
Company, a gun store in Glendale, Ariz. The federal Bureau of Alcohol, Tobacco, Firearms and Explosives
(ATF) allowed illegal purchasers to buy the firearms at
the Lone Wolf store in the Phoenix suburb and other
gun shops in the Southwest.
The cover story, floated after the murder of Border Patrol Agent Brian Terry in December 2010 exposed the
program, was that the guns would then be tracked, exposing the traffickers and their customers to apprehension and arrest. The truth was exactly the opposite.
Allowing loads of weapons that we knew to be destined for criminals this was the plan, ATF Agent
John Dodson testified before Rep. Darrell Issas House

Oversight Committee. It was so mandated. ATF
Agent Olindo James Casa said that on several occasions I personally requested to interdict or seize firearms, but I was always ordered to stand down and not
to seize the firearms.
Weve suggested that a possible rationale for Fast and
Furious was to promote the administrations gun-control agenda by actually increasing U.S weapons in Mexico to perpetuate the myth that most gun violence there
is caused by easy access to American firearms.
In addition to Agent Terry, 211 people have been killed
or wounded by Fast and Furious weapons in Mexico, according to Mexican authorities. Jaime Zapata, an immigration customs enforcement agent, was also killed by
Fast and Furious weapons. An estimated 1,400 Fast and
Furious weapons were never found, and we now know
finding them was never the intention of the program.
The American press has largely lost interest in Fast
and Furious even as the body count continues to rise. It
was left to Univision, the Spanish-language TV network, to document some of the carnage in a special put
together by an investigative unit and aired as an edition
of the networks Aqui y Ahora (Here and Now).
The program identified massacres committed using
guns from the ATF operation, including the killing of 16
young people attending a party in a residential area of
Ciudad Juarez in January 2010.
One AK-47-type assault rifle purchased by a Fast and
Furious suspect was recovered Nov. 14, 2009, in Atoyac
de Alvarez, Mexico, after the Mexican military rescued
a kidnap victim. On July 1, 2010, two AK-47-type assault rifles purchased by Fast and Furious suspects
were recovered in Sonora, Mexico, after a shootout between cartels. Two murders using the weapons were reported in the incident.
And with the murder of Chief Astorga, the body count
from Fast and Furious climbs.
ISSUES & INSIGHTS
READ WHAT'S REALLY GOING ON IN THE COUNTRY
A13
ON THE LEFT
VIEWPOINT
ON THE RIGHT
Immigration Is
About Dignity
For All People
How Colleges Encourage

Consumption, Not Saving
Racial Leaders
Fail To Foster
Group Progress
BLOOMBERG VIEW
RICHARD VEDDER
hat is the point of immigration reform?

It is not about securing the
political future of one political party
or the other. Nor is the point to supply
business with an abundance of cheap
labor. And contrary to much of what
weve heard in recent weeks, the primary goal is not to create a border so secure it would make Kim Jong Un
proud.
Immigration reform is primarily
about respect for the dignity of
human beings and for the rule of law.
Reform should legalize work, reduce
incentives for illegal employment and
raise the prospects for advancement
of millions of people who lack political
power and economic opportunity solely because of the legal status assigned
to them.
The most important objective remains legalization and a path to citizenship for an estimated 11 million undocumented immigrants.
If the United States is a nation of
laws and we like to think it is then
ushering undocumented residents
into lawful citizenship is crucial. If the
U.S. is also a nation of opportunity
again, we think it is then ending employers ability to exploit undocumented workers is vital.
And if the U.S. is to be a democracy
equal to its ambitions and who
doesnt want that? then supplanting
a disenfranchised underclass with empowered citizens is essential.
The nonpartisan Congressional Budget Office estimated that the Senates
immigration bill would boost economic growth and cut the federal deficit by
almost $1 trillion over the next two decades.
In part, this is because immigrants
create jobs. They create them both because they consume goods and services more so when they are legal and
because they are far more likely to start
businesses and more likely to own businesses than native workers are.
The Senate legislations expansion
of visas for highly skilled workers,
who are major contributors to the U.S.
technology and science sectors and
have a multiplier effect on national
wealth, is especially important.
At the same time it builds citizenship
and opportunity, the U.S. must end incentives for immigrants to cross borders, risk their lives and flout the law
in pursuit of work. The Senate bill expands the E-Verify electronic employment-verification system nationwide.
Fewer than half a million employers
use the system now. Over a five-year
rollout, all of the nations more than 7
million employers would be required
to adopt the system to check the legal
status of prospective employees.
This process wont be glitch-free;
headaches inevitably will result for
employers and job-seekers alike. But
the only way to curtail the flow of undocumented immigrants is to shut off
their access to jobs. The place to do
that is at the workplace.
If an expansion of E-Verify eliminates the job market for undocumented immigrants, the border fortifications envisioned by the Senate bill will
appear even more absurd. They never
had much practical value; the Senates
rationale for the $46 billion militarization of the Southwest was mostly political. And in that sense, it worked: The
bill passed the Senate with a hefty majority.
As policy, however, the border boondoggle is largely beside the point. It
does nothing to rationalize immigration law just the opposite and it
will not deter illegal immigration if the
prospect of employment continues to
lure undocumented job-seekers.
The border-industrial complex,
even if it works, also risks becoming an
international embarrassment. How
will helicopters, radar, ground sensors, fiber-optic scopes and another
19,000 U.S. Border Patrol agents along
hundreds of miles of new fencing look
to the rest of the world?
Other nations have built similar monuments to their insecurity, with structures variously intended to keep people in or lock them out. The barriers inevitably tarnish their builders. If the
U.S. pursues this folly, it will fall to
someone with a clearer vision to say,
as an American president once did in
Berlin, Tear down this wall.
Immigration reform is about laws,
not walls. Thats what the House of
Representatives should keep in mind
as it takes up the issue this week. A
focus on first principles would be a
welcome respite from an obsession
with second-rate politics.
How To Contact IBD

We encourage feedback. Reach the editorial department by writing to:
00 IBD Letters To The Editor
Mar Vista Post Office
P.O. Box 661276
3826 Grand View Blvd.
Los Angeles, CA 90066
00 Email: ibdletters@investors.com
Letters To The Editor must include
name, address and daytime phone
number (for verification only).
elieve it or not, Americans used to save

about one-tenth of their after-tax income. By the 1990s, that percentage had
dropped to less than 5%, and from 2003 to 2012
the average savings rate had fallen even further.
We can point to many reasons for this decline.
An important unrecognized culprit is the American university, and not just because the costs of
higher education have far exceeded inflation.
Colleges impose a very high private penalty
on savings, giving people incentive to consume
rather than save. Moreover, this penalty call
it a tax has grown substantially over time in a
stealth fashion with rising college attendance,
soaring tuition charges and more aggressive tuition discounting by colleges.
First, lets look at the general savings numbers. I examined government data on the personal savings rate over the past 50 years, taking
decennial average rates. (Annual data are often
overly influenced by the business cycle.)
In the period encompassing mostly the 1960s
and 1970s, the savings rate was in the 9% to 10%
range. From 2003 to 2012, by contrast, the average savings rate was a paltry 3.8%.
While international comparisons are a bit
tricky for various technical reasons, the latest
Organization for Economic Cooperation and
Development data I have seen show that the European Union had a notably higher average savings rate than that of the United States.
People save because they expect their financial outlays to exceed income at some point, necessitating drawing on accumulated assets or
borrowing. The big three items requiring savings are: income for retirement, the purchase of
a home and payment of college expenses.
Because people are living longer, the motive
to save for retirement has actually increased, so
that doesnt explain falling savings. Indeed, low
savings have caused some older people with
high health-care costs to lose all their assets.
Nor do any fundamental changes in housing
markets account for the reduced savings. On
the contrary, as house sizes have expanded
along with prices over the years, the motive to
save enough for a home has increased.
But college degrees have become the new educational norm, and tuition costs have soared
over the past generation, more than doubling in
real terms, rising far faster than family incomes.
The possibility of financing school through parents belt-tightening during the college years,
along with student employment, simply isnt doable now for most.
But why borrow, via student loans, rather
than save in anticipation of that expense? The
colleges punish those who go the savings route.
Consider two young people who have identical potential for success in college based on
high-school grades, test scores and so on. Lets
say both are accepted at an upscale private
school costing $50,000 a year, or $200,000 for
four years.
Both kids come from moderately prosperous
families with $125,000 in annual income. Student A comes from a family that saved a lot for
college by scrimping, buying a modest
$200,000 house and paying it off. This family
has managed to accumulate $100,000 to defray
much of their childs college costs.
Student B comes from a big-spending family

that has a $350,000 house with a big mortgage,
and a vacation condo and nice cars, all bought
with borrowed money. This family has no college-savings account as a consequence.
Colleges exploit this situation with the assistance of the federal governments Free Application for Federal Student Aid form, which requires the student to give detailed family financial and other personal information income,
debts, alimony payments, number of other dependent children and their age, and so on. The
college uses this to determine what the student
will pay (up to the $50,000 sticker price).
My guess, based on considerable anecdotal evidence, is that the student from the free-spending family will get a tuition discount of perhaps
$25,000, while Student A will get only $10,000.
Because that will probably apply for four years,
Student A will end up paying $60,000 more
than Student B solely because of the
$100,000 in accumulated savings. The college
is imposing the equivalent of a 60% tax on the income saved for college.
Moreover, to save $100,000 for college, Student As parents would have to earn about
$150,000 because of taxes. So out of $150,000
in earnings, their child gets only $40,000 closer
to paying for college than Student B.
Between real taxes and the private tax imposed by the colleges anti-savings policies, the
financially prudent family has to pay more than
73% of earnings, a crushing burden that the freespending family avoids by consuming, rather
than saving their money.
But that isnt all. Student B is forced to borrow
more via the college-loan program, which the
federal government subsidizes. The implicit
value of that loan subsidy is greater to Student B
than to Student A the federal government implicitly discriminates against those who are frugal and fiscally responsible.
This doesnt even include other anti-saving
provisions in federal tax law, such as the impact
of double taxation of income at the corporate
and individual level.
Surprisingly little academic work has been
done on this form of taxation, perhaps because
college professors indirectly benefit from this
policy. While colleges have raised their sticker
prices a lot because of the availability of relatively low-cost federally subsidized loans, they
have increased actual fees paid by high-saving
families through stealth means, exploiting family-financial information uniquely given to them
and not to other sellers of goods and services.
In the interest of promoting higher savings
(with all sorts of positive macroeconomic implications, such as lower interest rates and greater
capital formation), why doesnt the government abolish the Free Application for Federal
Student Aid form and make it a criminal offense
to solicit private family-financial information?
At the minimum, all information on family finances, other than overall income (which could
be provided to colleges by the Internal Revenue
Service), would be excluded. In sum, lets abolish the stealth tax on savings.
00 Vedder directs the Center for College Affordability and Productivity, teaches economics at Ohio University and is an adjunct scholar
at the American Enterprise Institute.
PERSPECTIVE
Afghanistans Odds Are Good

ERLAN IDRISSOV
he headlines coming out of Afghanistan

have been sobering. Violence and instability ominously persist as the deadline for
withdrawal of U.S. and allied forces approaches
next year.
Reasonable people have wondered what will
happen to Afghanistan after the International
Security Assistance Force departs in 2014. Will
the blood and treasure expended there over the
last decade be for naught?
Kazakhstan is determined to make sure the answer is no. Along with the rest of the nations in
Central Asia, my country is methodically preparing for the challenges that lie ahead.
Despite heightened risks from ethnic clashes
and cross-border terrorism and extremism, Kazakhstan is optimistic that, with help from its
neighbors, it can work with Afghanistan to ensure peace and stability in that fragile nation.
Rather than dwelling on the loss of NATOs
presence in Afghanistan and backing down in
the face of uncertainty, Kazakhstan and other
Central Asian countries have adopted a proactive approach to securing the region. Kazakhstan views the exit of allied troops as an opportunity for a peaceful transition, not a sign of weakness or a prelude to chaos.
In April, Almaty Kazakhstans former capital and financial center hosted participating
ministers of the Istanbul Process. Most Americans may not know it, but the Istanbul Process
was created in 2011 as a vehicle for discussing regional issues, including security, economic
growth and political progress in Afghanistan.
The April meeting built upon the continuing efforts of this unique partnership of governments
in the region.
In his speech the day leading up to the ministerial, Kazakh President Nursultan Nazarbayev
rebuffed the pessimists around the world and
argued forcefully against the widespread notion that Afghanistan will inevitably fall when
NATO troops withdraw.
I absolutely do not believe that the countdown has already been turned on to bring our region to some sort of an X hour in 2014 following
the end of an active phase of the International
Security Assistance Force mission in Afghanistan, he said.
The Kazakh-hosted meeting was important
for the continued success of the Istanbul Process. The initiative, which is now supported by
the United States and 15 governments in the region, has developed a wide-range of initiatives
to address political, security, economic, educational and cultural challenges in Afghanistan.
In addition to increased terrorist threats, core
concerns for the region after NATOs departure
include how to deal with emergency situations,
how to bolster trade and how to improve often
substandard regional infrastructure. Plans are
now being put in place to deal with each of
these.
Kazakhstan is proud to be supplying a major
share of money and manpower to support each
of these efforts. As the largest land-locked country in the world, Kazakhstan is particularly sensitive to the wisdom of building strong transportation links throughout the region to facilitate
trade and maintain access to global markets.
Kazakhstan has made this a focus in the ongoing Istanbul Process discussions. Keeping not
only the dialogue but also tangible commerce
rolling with Afghanistan is a top priority for Kazakhstan.
The challenges in Afghanistan remain great,
but they are not insurmountable. Encouraging
agricultural production in that rural country
could have significant economic impacts and
implications on security.
As a result, Kazakhstan has been providing
training for Afghan farmers and large volumes
of seeds to Afghan agricultural specialists. Education is also a pressing issue because Afghan
youth will ultimately determine the destiny of
the still-developing nation.
To help create a generation of educated workers, Kazakhstan has provided 1,000 Afghan college students with professional training in vital
subjects like engineering and nursing.
Afghanistans problems will not be solved
overnight. This does not mean they should be
pushed aside because of apprehension or outright fear. The Istanbul Process, which Kazakhstan helps to lead, is a major step in connecting
Afghanistan to its neighbors who are willing
and capable of promoting peace and security
when and where it is most needed.
00 Idrissov, Kazakhstans former ambassador

to the U.S., is the foreign minister of Kazakhstan.
THOMAS SOWELL
am so old that I can remember

when most of the people promoting race hate were white.
Apparently other Americans also recognize that the sources of racism are
different today from what they were in
the past. According to a recent Rasmussen poll, 31% of blacks think that most
blacks are racists, while 24% of blacks
think that most whites are racist.
The difference between these percentages is not great, but it is remarkable nevertheless. After all, generations of blacks fought the white racism
from which they suffered for so long.
If many blacks themselves now think
that most other blacks are racist, that
is startling.
The moral claims advanced by generations of black leaders claims that
eventually touched the conscience of
the nation and turned the tide toward
civil rights for all have now been
cheapened by todays generation of
black leaders, who act as if it is all
just a matter of whose ox is gored.
Even in legal cases involving terrible
crimes the O.J. Simpson murder
trial or the charges of gang rape
against Duke University students
many black leaders and their followers have not waited for facts about
who was guilty and who was not, but
have immediately taken sides, based
on who was black and who was white.
Among whites, according to the
same Rasmussen poll, 38% consider
most blacks racist and 10% consider
most whites racist. Broken down by
politics, the same poll showed that
49% of Republicans consider most
blacks racist, as do 36% of independents and 29% of Democrats.
Perhaps most disturbing of all, just
29% of Americans as a whole think
race relations are getting better, while
32% think race relations are getting
worse. The difference is too close to
call, but the fact that it is so close is itself painful and perhaps a warning
sign for where we are heading.
Is this what so many Americans,
both black and white, struggled for,
over the decades and generations, to
try to put the curse of racism behind us
only to reach a point where retrogression in race relations now seems
at least equally likely as progress?
What went wrong?
Perhaps no single factor can be
blamed for all the things that went
wrong. Insurgent movements of all
sorts, in countries around the world,
have for centuries soured in the aftermath of their own success. The revolution betrayed is a theme that goes
back at least as far as 18th-century
France.
The civil rights movement in 20thcentury America attracted many people who put everything on the line for
the sake of fighting against racial oppression. But the eventual success of
that movement attracted opportunists, and even turned some idealists
into opportunists.
Over the generations, black leaders
have ranged from noble souls to
shameless charlatans. After the success of the civil rights insurgency, the
latter have come into their own, gaining money, power and fame by promoting racial attitudes and actions that are
counterproductive to the interests of
those they lead.
None of this is unique to blacks or to
the U.S. In various countries and
times, leaders of groups that lagged behind, economically and educationally,
have taught their followers to blame
all their problems on other people
and to hate those other people.
This was the history of anti-Semitic
movements in Eastern Europe between the two World Wars, anti-Ibo
movements in Nigeria in the 1960s,
and anti-Tamil movements that
turned Sri Lanka from a peaceful nation into a scene of lethal mob violence
and then decades-long civil war, both
marked by unspeakable atrocities.
Groups that rose from poverty to
prosperity seldom did so by having racial or ethnic leaders. While most
Americans can easily name a number
of black leaders, current or past, how
many can name Asian American ethnic leaders or Jewish ethnic leaders?
The time is long overdue to stop looking for progress through racial or ethnic leaders. Such leaders have too
many incentives to promote polarizing attitudes and actions that are counterproductive for minorities and disastrous for the country.
Will Obama Drive

Blacks Into GOP?
Barack Obama has picked up
and dropped down the race
card more times than a threecard Monte hustler on the
street corner, observes African-American columnist Larry
Elder. But four years into his
recovery, many blacks are
asking, Where are the jobs?
IBDEDITORIALS.COM
A14
INVESTORS.COM
ADVERTISING FEATURE
Oliver Velez former Wall Street insider,

best selling author, and internationally
recognized trader announces
SWING TRADING
These littleknown buy and

sell signals
have helped
traders generate
profits as high
as $15,000 a
day with up to
85% of all trades
making money.
The Golden Secret of Price, Time and Market Symmetry

Meet Master Stock
Amazingly Simple, Easy-to-Read
Trader, Oliver L. Velez
Trading Signals
O
$15,000 Profits Per Day!
Up to 85% of all trades make money
You can master in LESS THAN A DAY
Y
ou can know when and where price will turn in every market. Short-term moves and turning points can
be pinpointed absolutely!
Discover the price and time forces which propel and even drive the market each trading day. These
forces are nothing less than amazing. There are rhythmical, natural patterns that occur an astounding 80%90% of the time in virtually every stock and currency marketsmovements.
(In other words, 80%-90% of the time we know where the market is likely to top and bottom. Precisely.
Trading with up to 90% plus win rates as youll see is no accident.)
This secret the secret to becoming a millionaire lies within a powerful and shocking new book and
'9'7KHVHH[SORVLYHLQVLGHUVHFUHWVXQORFNWKHGRRUWRVWDJJHULQJSURWVDOORZLQJ\RXWRFDVKLQRQWKH
most powerful money-making opportunity in existence.
My name is Oliver Velez, and in the next few minutes Ill describe the ultimate weapon for you to make
a fortune in the markets. Ive been called a market wizard and a trading genius, but I owe my success to a
few simple trading principlesand a crucial golden secret beyond anything ever before available.
Natural Market Patterns

Reveal All!
rading in the pits appears to be

chaosa frenzied madness.
But youd be amazed at how that
wild craziness somehow nearly
always (80%-90% of the time)
follows a set, natural pattern. Again
and again, time after time.
And once you know and
understand this natural, rhythmic
pattern, you can follow some of
my simple swing trading rules to
PDNHJUHDWSURWDEOHDQGDFFXUDWH
trades.
Over the past 14 years, my
traders and I have made literally
tens of thousands of trades.
And weve been right far more
often than weve been wrong: on
average, 85 out of 100 trades made
using my system make money.
Only 15 out of every 100 are
typically losers.
Who else wants to become

a successful, nancially
independent trader?
an you imagine how much

easier and less stressful
your life would be if you had
WKHIUHHGRPDQGQDQFLDO
independence that my Swing
Trading system has already
delivered to thousands of investors
nationwide?
,NQRZUVWKDQGEHFDXVH
many of my traders have been
poor, and many are now rich. And
believe me, they all tell me, Rich
is better!
I can tell you that mastery of
this business we call trading has
made an incredible difference
for me. Trading is one of the last
bastions of total independence.
Think about it: with just a
laptop computer and an Internet
connection, you can be in business
from anywhere in the world. No
overhead, no rent, no employees,
no anything. Just you, your

favorite location, and the markets.
Amazing!
You Can Become A

Professional Trader
t my company, iFundTraders,
LLC (iFT), I currently employ
900 professional traders. With 4
RIFHVDURXQGWKHJOREHZHLQWHQG
to hire an additional 350 traders
over the next 2 years
My objective is to grow iFT
into a major force in the equity
WUDGLQJPDUNHW2XUUPWUDGHVRQ
average, close to 300 million shares
a month.
2XUSURWVDQGWUDGLQJYROXPH
increased 700% this year so far.
And weve been a top 10 NYSE
liquidity provider for NASDAQ.
But the traders now working
for me at iFT didnt come to me
as expert traders of my system.
I personally trained each and
every one of them in my Swing
Trading system.
Now, the core of my trading
workshop is available on DVD as
a new home-study course, Swing
Trading.
This is the exact same system I
teach in my live Swing Trading
seminars.
But you wont pay $5,000
or even $500 to get my Swing
Trading program.
For a limited time only, its
yours for just $49.95.
I know thats an absurdly low
price for training that can totally
transform your life teach you
how to make more money than you
ever dreamed possible and give
\RXWUXHZHDOWKDQGWRWDOQDQFLDO
freedom at long last.
Trade with MY Money
ut theres a reason why I am

practically giving away my
$5,000 Swing Trading seminar
RQ'9'IRUOHVVWKDQIW\EXFNV
from earning very mediocre

Iwent
returns on my investments to as
a full-time trader making profits as

high as $15,000 a day
I went from living paycheck to paycheck, to becoming one of the most
respected and most followed traders
in the country
554%
Return
For the most recent 2-month
period, one of my accounts was up

$277,030, 554% trading with a $50,000
leveraged cash trading account.
Plus another account with over
$1,200,000 profit in 6 months with over
91% winning days.*
The professional traders I hire

at iFT all trade my accounts. When
WKH\PDNHSURWV,GRWRR%XW
they take zero risk, as I absorb all
losses. They never have to put up
their own money.
Naturally, traders who have
mastered the Swing Trading
system make money for
themselves and if they work for
IFT for me.
Thats why I only hire traders
who have taken my training. And
why I want to hire many more
traders who use my system. In fact,
I have positions for over a hundred
new traders opening up this year!
By getting my Swing Trading
home-study course into the hands
of as many traders, investors, and
aspiring traders as possible, I create
a bigger pool of traders who know
my system and a bigger pool of
potential employees who can go to
work for me and make themselves
and me even more money!
Once you complete the Swing
Trading home study course, you
qualify for more advanced, live,
in-person training at iFT.
Should you be selected, I may
be offering YOU a job as my
newest trader as early as this
year!
Guaranteed to increase your

trading prots or its FREE!
LIVER L. VELEZ has been an

active trader for over 2 decades. He is the founder and CEO of
iFundTraders, LLC, one of the fastest
growing private trading firms in the
country.
Mr. Velez has personally trained
more than 60,000 traders, individual
investors, and institutional investors
and has traveled the globe extolling
the virtues of trading for a living. He
is the co-founder and former CEO of Pristine Capital Holdings, Inc. which he
grew into a global brand by serving more than 88,000 traders and investors
around the world. Barrons, Forbes, and Stocks & Commodities have all at
one time rated his company the #1 educational trading firm.
I graduated from the school of hard knocks and earned an honorary
PhD poor, hungry, and driven, says Mr. Velez, who rose to the pinnacle of
success while still in his early 30s.
A successful author, speaker, trader, and entrepreneur, Mr. Velez currently
runs iFundTraders, LLC (IFT), one of the countrys fastest-growing private
equity firms. iFT employs 900 professional traders who have been personally
trained by Mr. Velez to trade his own accounts.
Oliver L. Velez has been featured as a trading expert on CNBC, CBS,
Bloomberg, and FOX News and in publications including the New York
Times, Wall Street Journal, Barrons, Forbes, and Stocks & Commodities, to
name just a few. Dow Jones called him the messiah of day trading. As a
Wall Street insider, Mr. Velez has personally mentored some of the nations
biggest and most successful traders.
Simply return the book and

DVD to me within 6 months.
Ill give you a full and prompt
refund no questions asked.
When I started trading over 20
years ago, I was pretty much broke.
Through trial and error, I gradually
developed a trading system Swing
Trading that is not only the
simplest youll ever encounter
EXWDOVRRQHRIWKHPRVWSURWDEOH
So what are you waiting for?
No need to travel to NYC or Vegas
DQGSD\YHJUDQGSOXVDLUIDUH
and hotel to learn the Swing
Trading system. Now Ill come
Sincerely,
Oliver L. Velez, CEO

iFundTraders
Your Unconditional Money-Back

Guarantee of Satisfaction
II\RXDUHQRWVDWLVHGZLWKWKH6ZLQJ7UDGLQJSURJUDP
you may return all course materials and bonuses within 6 months
for a full and prompt refund. That way, you risk nothing.
YES, send me Oliver Velezs Swing Trading

home-study course for just $49.95.
I will get all of the following:
hen you agree to review

my DVD-based Swing
Trading home-study course, you
take no risk of any kind thanks
to my unconditional six month
guarantee.
If you are not 100% convinced
that my Swing Trading system
has doubled or tripled your trading
SURWV
2U\RXDUHQRWVDWLVHGIRUDQ\
reason or for no reason at all .
Swing TradingTM
seminar on DVD
value $95.
All new bonus
book Swing
Trading
FREE
Bonus Newsletter,
Inside Trading
for first 275 buyers
TODAYS Amazing Profit Potential!

Huge swings up and down have become the norm in
todays markets. Swings of 100, 200 and over 300 points
in a single day are more and more common. Thats why
right now is the BEST time ever for swing traders!
to your home on DVD. And teach

it to you in the comfort and privacy
of your own living room.
For faster service, call toll-free
1-888-233-1431 today. I guarantee
it will be the most important
trading training youve ever taken
or your money back.
Name __________________________________________________
Address _________________________________________________
Take a look at the Industrial Average for the past 6

months. After the 1545 point plunge in August and the
1573 point decline in November, the average is virtually
unchanged over the past six months.
City____________________________________________________
During this period weve tracked 14 swings with a

potential gain of 10,660 points!
Phone (______)__________________________
Receive our FREE bi-weekly email newsletter, Inside Trading.
Each edition provides you with trading tips from the pros, relevant
health information and much more. Simply provide your
Score: Buy and Hold Traders = 0

Swing Traders = A Fortune!
Roller Coaster Ride of the Dow Jones Industrial Average Over Recent Six Months
State_________________________________Zip________________
e-mail address_________________________________
Method of payment:
Check enclosed (payable to: Oliver Velez)
Credit card: Visa Mastercard Amex Discover
Card #__________________________________________________
Signature _______________________________________________
Exp. Date__________ Security Code _________
NY State Residents add 8.625% sales tax ($4.31) for a total of $54.26
3 easy ways to order

MAIL
this form with payment to:
DJIA Swings+10,660 pts.!!
in 6 months
IMPORTANT NOTICE! Stock and option trading has large potential rewards, but also large potential risks. You must be aware
of the risks and willing to accept them in order to invest in the equity or options markets. Dont trade with money you cant
afford to lose. This is neither a solicitation nor an offer to buy/sell securities, interests or listed options.
Results are not guaranteed. Any gains mentioned in this ad are based on past performance.
Oliver Velez
c/o Investment Software
Systems, Inc.
22C New Leicester Hwy #117
Asheville, NC 28806
FAX
this form with credit card
information to: 1-888-258-4938
PHONE toll-free
1-888-233-1431
to pay by credit card.
ID126
MAKING MONEY
NYSE Stocks On The Move
B1
RELEVANT FACTS,
RULES & SKILLS
Nasdaq Stocks On The Move
Stocks with high volume vs. 50-day avg.,show heavy institutional action. 80 EPS & RS or better + closing price up are boldfaced.
CompEPS Rel Acc 52-Wk

Rtg Rnk Str Dis High Nyse Stock
Stock Closing
Vol Vol% CompEPS Rel Acc 52-Wk
Symbol Price Chg (1000s) Chg Rtg Rnk Str Dis High Nasdaq Stock
90 98 95B+ 20.18 AVGTech o
INVESTORS CORNER
Consider Wide, Loose Action

In Bases A Sign Of Weakness
BY JUAN CARLOS ARANCIBIA
In any base pattern, narrow price

action is a good trait. It also
means the opposite: Wide and
loose trading is bad form.
When a stock behaves calmly, it
suggests that major shareholders
have strong conviction in the
stock and they want to hang on to
those shares. They may be buying
even more shares in quiet dealings.
When a stock behaves wildly, it
is signaling that investors are unsure about it. Unable to hold buyers interest for long, the stock
can sink and recover in little time.
Indeed, you want bases to be
like your children: sober and
quiet, not wild and unpredictable.
That begs the question: How
wide is wide? How loose is loose?
Those are terms that are not easily defined in the subjective
world of chart reading, and it certainly depends on the whole base
pattern. But there are a couple of
red flags to watch out for.
Wide and loose bases tend to be
deep. So any correction deeper
than 35% should be treated with
suspicion.
Weeks with long price spreads
from high to low also are danger
signs.
In 2011, Abercrombie & Fit-
chANF was posting strong profits

and formed a base from late July
through October. The base had a
moderate correction of 29%.
But a probe of the week-toweek price activity showed several instances in which the price
traveled long distances.
For example, in the week ended
Aug. 19 the price swung 28%
from low to high . Most bases
never correct that much, let
alone a single week in a base.
The previous two weeks, as
well as the week ended Sept. 23
also were wide-ranging .
The fashion retailer broke out
Oct. 24 but volume was light .
It was another indication that institutional investors were not interested in taking on the risk.
Many times, wide and loose
bases develop as late-stage bases,
when the stock has become obvious and major investors have already made big profits on the
shares.
Abercrombie & Fitch technically had reset its base count in 2011,
but that didnt take away the fact
that the stock had already made
several bases from its 2008 low
when it formed its wide and loose
pattern.
A good chart reader also would
have seen that volume in the base
was decidedly on the selling side
, and there wasnt much accumulation at all in it.
65
24
53
58
23
51
28
63
63
55
99
37
52
94
4
46
90
57
36
82
74
69
34
26
73
64
84
59
61
83
99
74
96
52
73
95
72
43
AVG
53C 64.96 FMC o

11E 167.6 Credicorp o
39B+ 45.20 WorldFuelSvc o
67B 24.25 HiCrshPtnrs o
39E 54.19 GATX o
51D 45.67 TrinityInd o
53E 45.55 OwensCorng o
77E 140.0 CandPacific o
81B 21.00 BenchmrkEl o
57C 23.95 JabilCircuit o
86A 270.0 Precision o
16D 44.40 LennarA o
49E 104.4 CanadianNtrl o
82C 190.9 Visa o
3D+ 57.93 Newmont o
37D+ 66.90 Fluor o
74C+ 595.0 Mastercard o
57E 136.4 EverstRe o
26D+ 30.85 TataMotor o
FMC
BAP
INT
HCLP
GMT
TRN
OC
CP
BHE
JBL
PCP
LEN
CNI
V
NEM
FLR
MA
RE
TTM
20.64 +0.64 1,422 +194 98

88
61.23 1.09 2,021 +139 99
119.3 5.82 732 +122 97
39.09 2.41 525 +95 93
21.58 1.39 441 +86 99
46.20 0.51 439 +74 99
35.76 1.13 2,106 +69
38.15 0.73 2,684 +67 99
119.8 0.60 1,375 +61 95
20.19 0.63 425 +52 82
20.38 0.55 2,886 +43 99
231.5 3.51 929 +33 54
33.05 0.88 7,523 +25 98
97.35 0.59 772 +23 61
188.1 2.69 3,933 +23 96
27.02 0.7610,071 +16 90
57.75 0.84 1,983 +16 62
589.3 5.74 695 +13 90
126.9 1.42 458 +12 21
23.41 0.54 1,501 +11 83
46
72
29
78
66
69
Give 10 FREE
Issues of IBD to a Friend
Stock Closing
Vol Vol%
Symbol Price Chg (1000s) Chg
80
96
99
72
79
80
70
98C 24.00 Santarus o

72D+ 50.56 ArmHld o
86C+ 856.1 Priceline o
98A 44.68 LigandPhar o
82A 30.23 Carrizo o
99B+ 30.81 Overstk o
90A 42.94 MttrssFrm o
SNTS
ARMH
PCLN
LGND
CRZO
OSTK
MFRM
23.49
38.68
888.6
42.77
30.61
26.78
44.19
+1.51
+0.63
+33.5
+2.74
+0.55
+1.13
+1.79
94
91
34
94
48
96
24
96
92
92
97
13
28
76
50
35
96
93
90
99A+ 28.72 AlliFibOp

92A 40.55 Trimas o
99A+ 21.42 CelldexTh o
89B 94.90 Stratasys o
45B 26.90 Intel o
94A+ 27.40 Web.com o
61A 18.83 Immunogn o
93C 77.80 Sodastream o
77C+ 39.37 LPLFncl o
30E 68.50 Qualcomm o
70D+ 37.45 Semtech o
40C 34.84 ApprchRes o
97A 20.12 PerfctWrld o
28C 47.10 AmRailcr o
85C 63.73 SanDisk o
41C+ 43.18 VeecoInst o
33B 585.7 IntSurg o
24D 33.67 MaximIntg o
24D 31.44 Skywks o
AFOP
TRS
CLDX
SSYS
INTC
27.32
37.33
19.58
90.35
23.19
25.83
17.74
65.36
38.42
59.99
33.13
26.37
18.27
31.40
60.02
34.43
500.1
27.11
20.99
1.19 577 +264

3.16 750 +249
1.69 5,988 +238
0.57 1,452 +85
0.8768,306 +77
1.36 745 +53
0.53 987 +44
2.27 1,980 +38
0.94 828 +35
0.9617,503 +33
1.27 792 +28
0.52 744 +28
0.59 879 +25
0.77 386 +22
1.82 4,397 +19
1.89 648 +13
3.93 319 +12
0.76 3,477 +11
0.86 3,509 +11
WWWW
IMGN
SODA
LPLA
QCOM
SMTC
AREX
PWRD
ARII
SNDK
VECO
ISRG
MXIM
SWKS
4,029 +195
5,616 +115
1,158 +60
397 +52
1,121 +41
540 +28
271 +11
Chart Education By
Expert Portfolio Managers!
Its quick and easy, just log on to:

Investors.com/referafriend
or call 1-800-827-8278
PACKAGE INCLUDES:
3 DVDs on:
Introduction to Bases and Faulty
Bases
Offensive and Defensive Selling
Portfolio Management
An oversized 11x17 workbook with
over 500 pages filled with hundreds of
chart examples.
CALL NOW! 1-800-459-6706

Or go to: Investors.com/homestudy
2011 Investors Business Daily, Inc. Investors Business Daily, IBD and CAN SLIM and corresponding logos are
Study
owned by Investors Business Daily Inc.
Be
Market Smart
Join Seasoned Investors for the
Marketsmith Webinar Series
MarketSmith, the online
investment research platform,
hosts weekly interactive webinars
to help our members leverage
and maximize the CAN SLIM
Investment System. Led by
MarketSmith product coaches, the
webinars cover a wide range of
investing topics designed to take
your investment skills to the
next level.
Master the Market with
W. Scott ONeil
Dont miss the monthly Master the Market Series with W. Scott ONeil.
Youll hear timely market analyses and get the chance to see inside the
research routine of a successful portfolio manager.
Webinars in July
marketsmith.com/webinar
Using Social Tools in Stock Research

July
9
TUES
Social media acts as a layer of inuence over the data we use

to pick stocks and make decisions. Learn the right and wrong
ways to use social resources and how to cut through opinions
to nd quality content.
The Fundamental Story

July
16
TUES
Fundamentals determine the difference between great stocks

and average stocks. Developing a strong understanding of a
companys fundamental story can give you the conviction to
catch the best part of a stocks move.
For a current webinar schedule plus archived presentations, go to marketsmith.com/webinar

(800) 452-4422
B2
WHAT'S THE MARKET TREND?
INVESTORS.COM
THE BIG PICTURE
Stocks Extend Win Streak;

Weak Chips Drag Nasdaq
BY VINCENT MAO
Stocks rose for a third straight session Monday, just as the Q2 earnings season got under way after
the close.
The S&P 500 added 0.5% to
reach its best level since June 19.
On Friday, the index cleared resistance at its 50-day moving average.
Hurt by weakness in chip stocks,
the Nasdaq underperformed with
a 0.2% gain. Evercore Partners
downgraded chip giant IntelINTC to
underweight from equal weight,
while Citigroup took Qualcomm
QCOM
off a recommended list. The
Philadelphia
semiconductor
index tumbled 2%.
The Dow Jones industrial average mustered a 0.6% gain. The
small-cap Russell 2000 climbed
0.4% to an all-time high.
Volume jumped from Fridays
slow pace. Even though more traders returned to work Monday,
turnover again was below average
on both the Nasdaq and the NYSE.
While the market remains in a
correction, its condition has improved lately. The Nasdaq has
cleared what was resistance at the
3400 level and the 50-day line.
Meanwhile, the S&P 500 has also
closed back above its own 50-day
line and the 1600 level.
But the Nasdaq still has a shortterm high at 3488 to contend with.
It poked above that level Monday,
but failed to close above it. The
S&P 500 has its next challenge at
1654. Also, Accumulation/Distribution Ratings on both indexes remain at the lowest-possible E.
Still, both indexes are only 1% or
2% off their 52-week highs.
Investors should have their
watch lists updated and should be
ready to buy leading stocks if the
market goes back into an uptrend.
Another positive sign for the market is that breakouts are happening, showing demand for stocks.
Chipotle Mexican GrillCMG,

Priceline.comPCLN and Grand Canyon EducationLOPE are among
some top-rated stocks that have
staged breakouts recently.
Some breakouts, however, have
occurred in unimpressive volume.
While last weeks holiday trading
dampened trading, its always reassuring when stocks hit new highs
in active volume.
SantarusSNTS bolted to a new
high Monday after being JMP Securities started coverage of the
drugmaker with an outperform rating. The stock hit a new high in
huge volume and nearly touched a
24.10 buy point from a six-week
consolidation.
MAR KE T P ULSE
Mondays action:
Up in higher trade
Current outlook:
Market in correction
Leaders up in volume:
ARMARMH MagnaChipMX
AVG TechnologiesAVG
Overstock.comOSTK
Priceline.comPCLN
SantarusSNTS
Leaders down in volume:
SodaStreamSODA
Web.comWWWW
The second-quarter earnings season got under way late Monday,
with Dow component AlcoaAA edging past expectations on profit and
revenue. The aluminum producer
earned 7 cents a share, up slightly
from 6 cents a year ago. Sales, however, dipped 2% to $5.85 billion.
Corporate reports will be light
for the remainder of this week.
However, major banks such as JPMorganJPM and Wells FargoWFC
will report their quarterly results
Friday. The barrage of corporate
earnings reports will start rolling
in next week.
Top 40 Groups (6 mos.)
Worst 40 Groups (6 mos.)
Days best bolded, worst underlined. Full Group List in Mondays issue.
Rank
3 6
This Wks Wks Industry
Wk | Ago | Ago | Name
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
2
1
3
4
5
6
11
16
8
26
18
12
15
10
32
9
44
17
14
20
27
13
29
19
35
7
21
33
49
28
37
25
39
34
72
36
67
24
41
42
3
1
4
2
25
48
12
14
5
53
67
17
15
20
8
16
72
22
10
35
80
6
63
64
23
7
13
21
44
18
42
46
50
24
74
40
27
19
59
61
Rank
Group
Days
3 6
Composite YTD % This Wks Wks Industry
| Rating | %Chg. | Chg Wk | Ago | Ago | Name
RetailCnsmrElec
EnergySolar
AutoManufacturers
MediaRadio/Tv
TelcomFibrOptcs
RtailHmeFrnshngs
EnergyAlt/Other
TrnsportationTrck
MedicalBiomed/Bth
MediaNewspapers
CmpSftwrSpcEntr
RetailRestaurants
RetailInternet
TelcomInfrastr
InternetContent
Auto/TrckRplcPrts
RetailSpr/MiniMkts
MedResrchEqp/Svc
CmpSftwrGaming
Paper&PaperProduc
LeisreTrvlBking
LeisreMvies&Rel
MedManagedCare
Cosmetics/PersnlCre
FoodMeatProducts
FoodDairyProducts
InsrnceDivrsified
Auto/TrckOrgnlEqp
MchnryMtlHdlg
MedcalHospitals
BanksSoutheast
MedicalEthicalDrgs
CommlSvcDocMgmt
ElecSemiconMfg
BanksSuprRgional
Oil&GasFieldServic
ConsumrSvcsEducation
TrnsprttinAirlne
MediaDiversified
CmmlSvcsCnsltng
82
..
88
85
91
88
..
86
75
..
87
90
93
86
88
..
83
88
92
82
95
74
88
88
73
..
71
79
..
77
85
79
..
84
82
70
..
83
81
86
+90.4
+103
+127
+85.2
+44.2
+37.3
+29.2
+34.8
+42.5
+32.8
+21.4
+27.6
+27.2
+28.5
+34.5
+41.5
+30.5
+35.8
+44.1
+27.7
+38.8
+46.0
+31.3
+27.0
+38.8
+32.2
+37.8
+28.8
+38.1
+35.6
+22.5
+30.3
+21.2
+21.5
+32.2
+27.9
+27.9
+38.5
+34.6
+27.2
+1.0
+0.4
0.0
+2.0
0.2
+1.0
+1.2
+0.3
+0.1
+0.9
+0.2
+0.3
+1.1
0.1
+1.1
+0.1
+0.6
+0.6
0.8
+0.3
+3.2
+1.2
+1.1
+0.7
+1.0
+0.4
+1.2
+0.4
+1.0
+0.9
+0.1
+1.0
+1.4
2.0
+0.2
+0.6
+0.5
0.0
+0.5
+1.4
IPO Best Price Change

EPS & RS Rating 80 or more
& IPO in the past 15 years
Comp
Closing
Rtg Stock Name
Symbol Price
98 Santarus Inc
SNTS 23.49
89 C V R Energy Inc
CVI 47.57
98 Epam Systems Inc EPAM 27.76
90 Addus Homecare ADUS 19.89
98 Magnachip Semicond MX 19.02
97 Evercore Partners
EVR 40.08
99 Overstock.com
OSTK 26.78
99 Soufn Hldgs Ads A SFUN 25.37
96 Vistaprint Nv
VPRT 50.50
98 Sciquest Inc
SQI 25.37
Price Vol
% Chg % Chg
+6.9% +195%
+6.8% +12%
+6.2% +22%
+5.5%
+6%
+5.4% +35%
+4.5%
+1%
+4.4% +28%
+4.2% -56%
+4.1% +83%
+4.0% -35%

ETF Market Strategy Helps
IBDs
You Outperform The Market

The Big Picture with Market Pulse helped many people protect their portfolios before the huge
declines of the tech bubble in 2000 and the financial crisis in 2008. This feature also alerts you
of new market uptrends helping you get in at the beginning of a rally to maximize your profits.
What It Is
After much research and analysis, weve developed a simple method for trading market index
ETFs based on the market direction posted daily in Market Pulse. The method presents an
opportunity to outperform the market in just a few minutes per day.
Go to investors.com/ETFStrategy to Learn More

158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
175
142
141
169
166
154
174
172
164
126
157
161
167
147
156
173
159
162
179
182
181
163
178
183
168
177
186
188
184
171
185
192
187
190
194
193
191
195
196
197
186
127
107
151
175
129
187
188
173
178
116
179
174
82
162
125
105
135
165
171
183
156
176
177
161
167
189
190
170
152
77
194
182
89
193
191
195
192
196
197
Group
Days
Composite YTD %
| Rating | %Chg. | Chg
RetailSpecialty
ChemicalsBasic
ChemicalsPaints
UtilityDiversified
BldgHandTools
MachineryFarm
Oil&GasDrilling
MediaBooks
UtilityWaterSupply
TelcomConsProd
ChemicalsPlastics
TrnsprtAirFreight
TransportLogistics
BldgCment/Cncrt
AgriculturalOprtions
FinanceReit
Trucks&PartsHvyD
ComptrSftwrMdcl
FinanceCmrclLoan
UtilityElctricPwr
Oil&GasIntlExplPr
FinancPblInvFdeqt
Oil&GasIntegrated
BevNonAlcoholic
EnergyCoal
FincePubInvFdBl
SteelProducers
Oil&GascdnExplPro
LeisureLodging
FinanceMrtgReit
MchinryCnstr/Mng
BldgWoodPrds
FinPublInvFdGl
BldgRsidnt/Comml
SteelSpcltyAlloys
FnancepblInvFdbnd
ChemicalsAg
BanksForeign
MiningMetalOres
MiningGld/Silvr/Gms
..
66
..
46
..
56
68
..
51
..
..
..
..
44
46
..
..
62
..
45
..
..
..
55
..
..
..
..
55
29
..
..
..
53
..
..
..
36
..
13
+4.7
+12.7
+14.0
+11.7
+9.3
+2.2
+11.2
+5.9
+9.2
+12.8
+10.3
+10.9
+7.0
+10.4
+11.5
+5.1
+13.8
+14.5
+11.2
+4.5
+0.3
+8.3
+10.2
+6.6
7.0
+5.5
+2.0
0.0
+10.4
11.3
6.3
7.5
7.6
0.6
14.1
10.6
7.0
14.7
23.5
46.2
+0.6
+0.1
+0.3
+1.3
+0.1
+1.1
+0.4
+1.2
+1.0
+0.3
+0.7
+0.3
+0.1
+0.4
+0.3
+0.1
+0.6
+0.2
0.4
+1.3
+0.6
+0.2
+0.7
+0.7
+1.8
+0.2
+0.8
+1.4
+0.1
+0.7
+0.5
0.3
0.0
1.1
+0.7
0.2
+1.1
0.6
+0.5
1.5
IBD 50s Best Price % Chg

Comp
Closing
Rtg Stock Name
Symbol Price
98 Santarus Inc
SNTS 23.49
95 Sinclair Broadcast SBGI 31.45
97 Evercore Partners
EVR 40.08
99 Soufun Hldgs Ads A SFUN 25.37
99 Priceline.com
PCLN 888.63
99 Tripadvisor Inc
TRIP 63.16
86 Goodyear Tire&rub
GT 16.21
99 Homeaway Inc
AWAY 32.14
99 Grand Canyon Edctn LOPE 34.51
99 Yandex N V Class A YNDX 28.00
Price Vol
% Chg % Chg
+6.9% +195%
+6.3% -22%
+4.5%
+1%
+4.2% -56%
+3.9% +60%
+2.4%
-3%
+2.2%
-3%
+2.0% -37%
+1.9% -17%
+1.6% -24%
IBD SMART NYSE + NASDAQ Tables With 10 Vital Ratings
B3
Unsurpassed ideas and ratings to help you invest better and save time . . .
Sector leaders are IBDs Top Performing list in uptrending markets.
6
2. Earnings Per Share (EPS)

3. Relative Strength (RS)
Rating compares your stock's
Stock's relative price change
1. IBD Composite Rating
last two quarters and 3 years
in last 12 months vs. all
uses all 5 SmartSelect Ratings,
eps growth to all stocks. Ratstocks. Best rate 80 or more.
1-99, with 99 the best. Ratings
ing 90 means earnings outper95 or more are boldfaced.
formed 90% of all stocks.
4. Sales+Profit Margins+ROE 5. Accumulation/Distribution

Rating combines recent sales,
our price & vol. formula show
profit margins and return on
if your stock is under accumuequity into an A to E rating.
lation (buying) or distribuROE over 17% is preferred.
tion (selling) last 3 months.
A is buying; E selling.
6. Vol % Chg. is vol. traded
9. 7Stocks have EPS and RS

Ratings of 80 or more and
were IPOs in last 15 years.
Key Definitions:
yesterday vs. avg. daily vol.

last 50 days. Vol % Chg. + 50%
& up is bolded.
7. 52-Week High is bold8. Boldfaced stocks are up 1

faced if closing price is within
or more or at new high.
Underlined stocks are down
10% of a new high.
1 or more or at a new low.
10. . after stocks symbol means

archived story on stock
at Investors.com
Sector Leaders Charts

FLEETCOR TECHNOLOGIES (FLT)
57.8M Shares
Group 92
96 Comp. Rating
98 EPS
95 RS
o$84.26
HOMEAWAY INC (AWAY)
Group 21
30% ROE
67.9M Shares
99 EPS
99 Comp. Rating
81 RS
o$32.14
JAZZ PHARMACEUTICALS PLC (JAZZ)
8% ROE
53.9M Shares
99 Comp. Rating
Group 32
99 EPS
89 RS
o$72.89
LINKEDIN CORP CLASS A (LNKD)
44% ROE
90.7M Shares
Group 15
99 Comp. Rating
99 EPS
o$192.50
93 RS
13% ROE
GLOBAL PROVIDER OF SPECIALIZED PAYMENT PRODUCTS AND SERVICES TO COMMERCIAL FLEETS, OIL COMPANIES AND PETROLEUM MARKETERS
OPERATES AN ONLINE MARKETPLACE FOR VACATION RENTALS IN OVER 168 COUNTRIES THROUGH OVER 640,000 LISTINGS ON HOMEAWAY.COM.
DEVELOPS SPECIALTY DRUGS IN THE THERAPEUTIC AREAS OF NARCOLEPSY, ONCOLOGY, PAIN, PSYCHIATRY AND OTHERS.
PROVIDES A SOCIAL NETWORKING PLATFORM ENABLING MEMBERS TO SHARE

THEIR PROFESSIONAL IDENTITY ONLINE VIA LINKEDIN.COM.
Ann. EPS Growth +31% PE 26 Avg. Daily Vol 907,400 Debt 53%
Last Qtr Eps +50%`Next Qtr Eps Est +30% Last Qtr Sales +32%
3 Q's Avg Eps +48% PreTax Mgn 52%
Eps Due 8/8

Last Qtr Eps +56%aNext Qtr Eps Est +27% Last Qtr Sales +24%
Eps Due 7/25
R&D 15%
Ann. EPS Growth +111% PE 14 Avg. Daily Vol 1,046,500 Debt 38%
Eps Due 8/7
R&D 3%
Eps Due 8/2
R&D 26%
Acc/Dis D
UpDown Vol 1.1
Sup/Demand 74
Acc/Dis C+
UpDown Vol 1.1
Sup/Demand 73
Testing 10-week line after triggering 8% sell rule.
MICHAEL KORS HLDGS LTD (KORS)
Group 57
Cup-with-handle base appears with 33.02 buy point.
o$63.76
Acc/Dis B
UpDown Vol 2.3
Sup/Demand 85
Extended 21% past 60.30 buy point from handle.
Group 21
182.2M Shares 99 Comp. Rating 99 EPS 79 RS 53% ROE
49.6M Shares
99 EPS
MARKETS LUXURY APPAREL, ACCESSORIES AND FOOTWEAR UNDER THE MICHAEL KORS AND MICHAEL MICHAEL KORS NAMES
PROVIDES AIRLINE TICKET, HOTEL ROOM, CAR RENTAL, VACATION PACKAGE

AND CRUISE SERVICES THROUGH PRICELINE.COM.

Eps Due 8/14
Eps Due 8/7

Eps Due 7/24
R&D 7%

Acc/Dis B
UpDown Vol 1.4
Sup/Demand 85
PROTO LABS INC (PRLB)
Group 68
50% ROE
18.9M Shares
98 EPS
Retakes 10-week moving average line as it works on base.
PRICELINE.COM INC (PCLN)

99 Comp. Rating
o$888.63
Acc/Dis C
UpDown Vol 1.2
Sup/Demand 87
86 RS
o$64.14
QUESTCOR PHARMACEUTICALS (QCOR) Group 32 o$46.90
38% ROE
MANUFACTURES CUSTOM PARTS USED BY ELECTRONICS COMPANIES DURING

PROTOTYPING AND SHORT-RUN PHASES OF PRODUCT DEVELOPMENT.
DEVELOPS PRESCRIPTION DRUGS TO TREAT AUTOIMMUNE AND INFLAMMATORY

DISEASES.
97 Comp. Rating
Acc/Dis C+
UpDown Vol 1.5
Sup/Demand 80
96 RS
Acc/Dis C+
UpDown Vol 1.4
Sup/Demand 85
Acc/Dis B+
UpDown Vol 2.4
Sup/Demand 92
Rebounds from failed breakout.Regains 62.35 entry -- again.
Late but big volume kicks in; more than 4% past 847.43 entry.
7% past 59.94 buy point as stock holds 4% off recent high.
Extended after solid rebounding from 10-week line.
S S & C TECHNOLOGIES (SSNC)
o$34.18
THREE D SYSTEMS CORP (DDD)
o$46.31
WEB.COM GROUP INC (WWWW)
o$25.83
YANDEX N V CLASS A (YNDX)
11% ROE
90.5M Shares
18% ROE
45.3M Shares
62.4M Shares
Group 74
99 Comp. Rating
98 EPS
85 RS
Group 29
Group 116
PROVIDES WEBSITE PUBLISHING AND MANAGEMENT SOFTWARE AND SERVICES

TO SMALL AND MEDIUM-SIZED BUSINESSES.
RUSSIAN PROVIDER OF INTERNET SEARCH AND WEB CONTENT INCLUDING

NEWS, MAIL AND MAPS VIA YANDEX.RU.
Eps Due 8/9
R&D 8%

Eps Due 7/26
R&D 7%
Eps Due 7/31
R&D 8%

Eps Due 7/31
R&D 15%
Sketching new base after failed breakout in May.
Forms cup with 34.54 entry after support at 10-week line.

IBD Composite Rating
Earnings Per Share Growth Rating
Relative Price Strength Rating
Accumulation/Distribution (3 mos)
52-wk
Dividend Stock Close
Vol% Vol P
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E
Common stocks above $10 for Monday, July 8, 2013
49 3 72 C B+ 24.5
53 28 95 .. B- 19.7
73 58 80 C C- 80.4
86 78 76 C C+ 87.7
58 58 83 D B+ 18.0
88 96 94 B C 34.8
23 43 49 C E 122
62 11 91 C B+ 21.8
75 39 94 C B- NH
99 91 92 A A+47.2
92 61 92 B B- NH
64 25 88 C B- 35.5
85 67 79 B B- 25.4
97 84 91 A B- NH
86 98 85 C B NH
71 79 49 C C 42.1
51 37 73 C D- 38.3
79 37 90 C B NH
42 29 40 D A- 16.1
95 88 92 B C+ NH
15 35 41 E C+ 17.2
9 10 59 .. D- 38.8
49 72 82 D D- 42.7
38 32 79 C C 55.1
41 17 64 D C+ 19.4
99 99 97 B B- NH
12 5 31 D D- 22.1
84 59 91 C B NH
36 43 26 B D+ 30.9
86 91 93 .. B- NH
94 59 99 D A- NH
69 31 98 C D+ NH
95 96 88 C B+ 130
83 75 89 D C+ 66.5
80 54 80 B B- 78.6
16 3 60 D B 40.4
2. OFFICE
64 77 84 C D NH
29 38 39 C C+ 36.5
88 83 93 C B+ 17.5
55 73 52 A D+ 42.5
3. MEDIA
92 81 89 .. B 70.7
96 81 97 A A- 14.3
91 87 85 B D 52.5
77 44 83 B B- 13.5
85 59 90 B C- 26.8
29 22 28 B C+ 29.2
75 37 74 A D+ NH
81 49 99 .. B- NH
Daily
+0.4% Change
+30.87%Since
Jan. 1
Allison 2.0 ALSN 24.14 +0.17

AmerAxle
AXL 19.16 -0.46
Autoliv 2.5 ALV 78.78 -0.43
BorgWarner BWA 86.35 +0.06
ChinYuc 2.3 CYD 17.30 -0.15
CooperT 1.2 CTB 33.72 +0.20
Cummins 1.8 r CMI 110.8 +0.04
DanaHlg 1.0 r DAN 21.01 -0.05
DelphiA 1.3 r DLPH 53.63 +1.21
Dorman .0 DORM 46.45 +0.27
Ford
2.4 F 16.81 +0.11
GenMotors
GM 34.64 -0.03
Gentex 2.3 r GNTX 23.92 +0.14
Gentherm THRM 19.40 -0.15
Goodyear
GT 16.21 +0.35
HMCMtr 2.1 HMC 37.72 -0.62
Johnson 2.1 JCI 36.00 +0.39
LearCorp 1.1 r LEA 63.06 +0.88
Lydall
LDL 14.74 -0.21
Magna
1.8 MGA 71.99 -0.08
MillerI
3.5 MLR 16.21 -0.01
Navistar
NAV 29.26 +0.18
OshkoshCp r OSK 38.54 +0.05
Paccar 1.5 PCAR 54.59 +0.22
RemyIn 2.1 REMY 19.13 +0.28
StdrdMt 1.2 SMP 36.42 -0.06
Superio 3.6 r SUP 17.68 ...
TRWAuto
r TRW 68.63 -0.10
TataMot .6 TTM 23.41 -0.54
Tenneco
r TEN 47.91 +0.48
Tesla
TSLA 121.6 +1.52
Tower
TOWR 21.27 +0.60
Toyota 1.5 TM 124.9 -0.37
Visteon
r VC 65.22 +0.88
Wabco
r WBC 76.80 +0.33
Westport
WPRT 32.95 +1.47
-19 199 29
-30 1.2m 23
-38 338 14
-43 495 17
-19 33 7o
-56 1.0m 8o
-37 1.2m 14
+19 2.6m 13
-7 2.0m 14
+3 182 24
-9 39m 11
-25 11m 11
-46 510 20
-18 240 24
-3 5.1m 8
-57 263 16
+1 3.7m 15
-33 696 11
+66 75 18k
+5 784 12o
-46 17 21
-36 947 ..o
-27 512 13
-33 1.0m 18
+45 177 14k
-34 112 18
+3 83 16
+39 1.3m 11
+11 1.5m 7o
-1 635 14
-33 7.8m ..
+54 164 18
-54 324 17
-3 475 16
-10 483 17
+3 799 ..
Daily
+0.8% Change
+31.71%Since
Jan. 1
AveryDe 2.6 r AVY 44.93 +0.49

BradyA 2.4 r BRC 31.30 -0.12
Cross AT
ATX 16.85 ...
Deluxe
2.8 DLX 36.30 -0.12
+10
-18
+26
-6
638 20
175 16
31 24k
360 10
Daily
+0.4% Change
+31.97%Since
Jan. 1
AMCNtwks AMCX 68.60 +1.76

Belo
2.2 BLC 14.24 -0.02
CBSCIB
.9 r CBS 50.86 +0.80
CTCMeda 5.3 CTCM 12.15 +0.17
Gannett 3.1 GCI 26.09 +0.03
GrupoTe .5 TV 23.98 -0.50
LibertyA
LMCA 131.9 +2.35
LINTvA
TVL 16.65 +0.90
95 RS
Acc/Dis C+
UpDown Vol 1.2
Sup/Demand 94
Acc/Dis B+
UpDown Vol 0.8
Sup/Demand 49
1. AUTO
96 EPS
96 EPS
-10 488 32o

-69 906 14
-26 4.3m 18
+16 576 12o
-40 2.2m 10
-22 1.4m 24
0 759 1
-8 410 13

52-wk
6 6 6 6 6 High Stock % Yield Symbol Price Chg
69 85 57 A C- 58.6 McgrwHill 2.0 MHFI 55.69 +0.82
88 69 88 B B- 48.5 Meredith 3.4 MDP 47.80 +0.50
70 16 89 C A NH NYTimes
NYT 12.44 +0.19
88 64 81 B B- NH NewsB 1.1 r NWS 16.02 +0.41
91 64 82 B B NH NewsA 1.1 r NWSA 15.96 +0.30
73 18 99 .. A- NH Nexstar 1.3 NXST 38.31 +1.99
35 70 31 B E 20.5 Pearson 3.8 PSO 18.29 +0.06
77 83 75 .. A- NH ReedElse 2.9 ENL 34.61 +0.10
60 84 70 .. D 48.4 ReedElse 3.0 RUK 47.39 +0.28
51 92 16 A D- 52.0 RogersC 4.3 r RCI 38.81 +0.14
77 22 94 C A NH ScrippsEWA SSP 17.16 +0.88
92 82 66 A C+ 71.1 ScrippsA .9 r SNI 70.52 +0.67
95 81 99 .. B+ NH Sinclair 1.9 SBGI 31.45 +1.86
71 30 94 B B- 24.6 StarzA
STRZA 22.51 +0.52
89 89 80 C B- 61.7 TimeWar 1.9 TWX 60.93 -0.48
77 61 77 B C- 70.9 ViacomB 1.7 VIAB 69.82 +0.51
89 83 76 B D+ 67.9 WaltDis 1.2 DIS 64.71 +0.89
79 81 81 D C+ NH WashPos 2.0 WPO 494.4 -3.65
30 64 41 C D 52.0 WileyJo
4. INTERNET
Vol% Vol P
Chg 1000 E
-31 1.1m 19
-28 231 16
-5 1.5m 27
-53 4.0m 10o
-56 15m 10o
+29 940 49o
-15 283 13k
+57 78 15k
-38 16 15k
+15 678 10
+38 549 23o
-37 504 21
-22 1.4m 19
-23 864 11o
+10 5.7m 17
-27 2.0m 17
-20 6.6m 19o
+13 24 18k
2.4 JWA 42.47 +0.40 +4 279 14

Daily
+0.8% Change
+25.28%Since
Jan. 1
SECTOR LEADER | NYSE
99 99 93 A C 202 7LinkedIn LNKD.192.5 +2.20 -49 1.2m 99

KEY DATA: EPS 3 Q Avg 220%, LQ 200%, Next Q 88%, Sales 3Q Avg 78%,
LQ 72%, Next Yr EPS 64%, Pretax 10%, ROE 13%, EPS due 08/02
SECTOR LEADER | NSDAQ
98 96 94 A A+27.47Web.com WWWW.25.83 -1.36 +53 745 15

99 98 82 A B+ 29.57Yandex r YNDX.28.00 +0.45 -24 1.7m 30

7IPO within last 15 years and EPS & RS 80 or higher
99 97 97 A B- 13.27Bitauto
BITA 11.98 -0.19
97 91 82 A D+ 920 7Google
GOOG.905.1 +11.60
94 80 94 C A- NH 7Infoblox
BLOX 30.34 -0.42
99 99 84 A D- 29.27SoufunH 7.7 SFUN 25.37 +1.03
+23 119 19o

-16 1.9m 21
-66 289 99o
-56 135 10o
72 70 70 D C+ 42.1
84 86 76 A C- 48.5
88 59 98 D B- NH
40 80 10 B B 26.8
80 97 23 A B- 134
98 69 86 A A+NH
44 90 22 B D- 231
31 85 8 A E 111
75 86 26 A C- 32.9
85 90 43 A D+ 55.6
41 17 73 B B- 28.0
75 72 80 B B 34.4
79 30 89 C B+ 13.2
45 94 8 A B- 81.4
56 40 57 D B 70.0
55 98 10 A D 61.5
83 51 89 D B 38.2
-18 1.0m 24
-29 1.5m 22
-28 666 ..
-61 1.9m 23o
-29 2.8m 18
AOL
.0 r AOL 37.00 +0.55
Akamai r AKAM 43.03 ...
AngiesList ANGI 27.15 -0.85
ArubaNtwk ARUN.16.12 -0.06
Baidu
BIDU 90.50 -1.02
Blucora
BCOR.19.93 +0.02
Equinix
EQIX.185.5 -0.13
F5Netwrks FFIV 68.52 -0.67
Facebook
FB 24.71 +0.34
IACInte 2.0 IACI.48.40 +0.81
Interxion
INXN 26.45 +0.14
LogMeIn
LOGM 26.84 +1.26
Move
MOVE 12.99 +0.03
Rackspace
RAX 41.23 +0.22
Sina
SINA 56.67 +1.50
Solarwinds SWI 41.89 +0.02
Trulia
TRLA 33.06 +0.73
-33 307 10
-61 453 69
+6 1.7m 15
-36 26m 46
-11 1.0m 15
-33 229 47o
+64 448 37
-51 155 61
-44 1.5m 53o
-54 1.0m 99o
-16 891 28
-27 516 ..
94 RS
o$28.00
MANUFACTURES PRINTING, PROTOTYPING AND MANUFACTURING SYSTEMS TO

PRODUCE 3-D OBJECTS FROM COMPUTER DATA.
98 Comp. Rating
98 Comp. Rating
Group 15
37% ROE
PROVIDES SOFTWARE SOLUTIONS FOR THE FINANCIAL SERVICES INDUSTRY TO

SUPPORT INVESTMENT MANAGEMENT
Acc/Dis A+
UpDown Vol 2.6
Sup/Demand 70
Acc/Dis B+
UpDown Vol 1.3
Sup/Demand 57
13% past 22.94 buy point from 3-weeks-tight; was up 19%.
Shapes flat base with 29.58 buy point. Part of base on base.

Sector Leaders Performance
52-wk
6 6 6 6 6 High Stock % Yield Symbol Price Chg
55 24 92 E C 31.6 WebMD
WBMD 27.00 +0.14
89 76 87 C B- NH XOGrp
r XOXO 12.52 +0.13
90 94 87 C E 27.7 Yahoo
YHOO 25.53 -0.15
85 47 91 D B- 36.1 Yelp
YELP 34.91 -0.08
31 6 44 D C- 25.2 YoukuA
YOKU 18.97 -0.08
94 79 99 .. A- 31.0 YYInc
YY.28.50 -0.42
66 14 92 C C 63.8 Zillow
Z 59.97 +3.09
-35 356 ..
+59 123 30o
-34 10m 19
-52 824 ..
-8 1.8m ..
-47 434 40k
-26 570 99o
AAR
1.3 AIR 23.22 +0.15 +21 224 12
Alliant
1.2 ATK 85.31 +0.25 -27 234 10o
Astronics
ATRO 41.91 -0.36 +51 130 26
BEAerospce BEAV 64.61 +0.55 -12 711 20
Boeing
1.9 BA 104.4 +0.17 -15 4.2m 20
Cubic
.5 CUB 50.00 +0.63 -49 80 15o
CurtsWr 1.1 CW 37.90 -0.10 -13 115 18
DigitlGlobe
DGI 31.50 +0.29 -20 710 ..
Ducmmun
DCO 22.19 +0.66 -59 58 14
Embraer
.2 ERJ 36.99 +0.16 -53 480 24
Engility
EGL 28.85 -0.11 -27 89 8
Esterline
ESL 76.30 +0.03 -6 164 15o
Exelis
2.9 r XLS 14.30 -0.14 +80 2.1m 8
FLIRSys 1.3 r FLIR 28.48 +0.57 +2 1.3m 18
GenCorp
GY 16.88 -0.21 +1 830 ..
GenDyna 2.8 GD 79.72 +0.30 +14 2.1m 12
Heico
.3 HEI 54.10 +1.10 +53 192 32
HeicoA
.4 HEIA 37.99 +0.68+165 100 23
Hexcel
r HXL 35.00 -0.17 -26 657 21
HuntgtnI .7 r HII 57.78 -0.27 +53 315 16o
LMIAero
LMIA 18.92 ... -38 40 11
L3Comm 2.5 r LLL 86.98 -0.11 +91 910 10
Lockheed 4.2 LMT 109.2 +0.51 -46 1.0m 12
MoogA
MOGA 56.36 +0.97 +23 114 17k
Northrp 2.9 r NOC 85.09 +1.14 -4 1.5m 10
OrbitalSci
ORB 18.28 +0.03 +27 319 15
Precisi
.1 r PCP 231.5 -3.51 +33 929 23
Raytheon 3.3 RTN 66.84 +1.00 +16 1.9m 10
Rockwell 1.8 r COL 65.13 +0.75 +1 635 19
SpiritAero
SPR 22.27 +0.36 -57 548 27
Teledyne
TDY 79.61 +0.32 -2 116 17
Textron
.3 TXT 26.31 +0.07 +55 4.0m 13
TransDi
.0 TDG 160.1 +2.11+137 1.2m 23o
Triumph
.2 TGI 82.06 +1.16 -28 401 13
6. LEISURE
Year to date 2 to 3 times S&P

45.5%
Sector Leaders
S&P 500
15%
Since 3/12/2009 follow-through

Sector Leaders
S&P 500
304.5%
127.4%
Daily
+0.3% Change
+23.25%Since
Jan. 1
5. AEROSPACE
82 63 89 C B+ NH
82 71 90 C B NH
96 77 96 A A- NH
96 86 84 A C+ 66.5
89 58 87 A B NH
68 73 55 B C 52.5
80 67 70 C B+ NH
89 42 90 B A 32.1
69 48 93 C B- 26.7
49 30 80 B E 38.8
45 6 91 D B NH
64 46 65 C B+ 79.6
67 27 86 C A NH
85 74 81 C B+ NH
58 23 96 .. B- NH
58 47 68 C B- NH
95 86 85 A B- NH
92 86 74 A B- 38.6
91 82 82 A B 35.7
83 80 83 C C NH
35 40 25 B E 23.2
64 67 64 C D+ NH
79 62 70 B A- NH
86 57 87 C A NH
78 67 78 C B- NH
87 79 78 C A- 18.8
99 83 86 A A- 270
72 70 68 B C 68.6
69 60 66 B B- 67.6
52 48 62 D B- 25.9
92 85 68 B B NH
31 39 33 B D- 31.3
93 83 69 A B 164
85 87 72 B D+ NH
Vol% Vol P
Chg 1000 E
Daily
+1.9% Change
+29.64%Since
Jan. 1
99 99 81 A C+ 34.37HomawyAWAY.32.14 +0.63 -37 583 60

99 99 86 A C+ NH 7Priceline r PCLN.888.6 +33.47 +60 1.2m 27o

99 99 94 A D- NH 7HertzGlbl
HTZ.26.41 +0.36 -61 3.0m 17

52-wk
6 6 6 6 6 High
76 64 73 C C+ 27.2
91 92 84 B C NH
82 72 94 B C- 34.2
96 90 77 A A- NH
70 76 76 B D- 37.4
45 16 91 E B+ 18.4
85 39 84 B A NH
24 45 37 D D- 40.0
28 45 39 D C+ 41.8
46 2 69 B B- 44.3
44 83 46 B D- 19.9
21 43 69 .. D+ 46.0
72 37 80 C B+ 86.4
55 56 56 B D- 31.8
96 71 96 A B 35.3
95 77 79 A B+ NH
90 77 81 A D- NH
54 11 89 E B 26.7
85 80 51 A C- 68.1
83 74 67 A B 59.8
63 98 48 B C 32.0
23 52 46 D D- 43.7
56 50 45 B B- 29.0
51 65 47 A B- 31.0
82 83 54 A B+ 22.2
85 82 63 A D+ 18.8
46 31 69 D B 35.8
83 74 58 A C 60.5
72 69 64 B C+ 52.4
99 80 96 A B+ NH
47 13 94 E B- 16.3
60 41 87 E C+ 16.0
91 97 86 B B+ 63.4
33 21 29 D B 18.5
51 36 65 C C+ 19.3
63 64 57 C C+ 14.1
47 81 45 B E 44.5
62 74 70 D C 47.3
61 29 90 B D- 25.2
97 71 96 A A- NH
84 44 99 D B+ 248
81 93 74 C C+ 32.9

Vol% Vol P
Stock % Yield Symbol Price Chg Chg 1000 E
AmerCas 1.9 ASCA 26.48 +0.08

ArcticC .8 r ACAT 50.40 +2.07
AvisBudget CAR 31.92 -0.17
BallyTech
r BYI.58.67 +0.13
Brunswi
.1 BC 33.74 +0.02
CaesarsEnt
CZR 14.00 +0.09
Carmike
CKEC 19.98 +0.08
Carnival 2.8 r CCL 35.11 -0.08
Carniva 2.8 r CUK 36.19 +0.11
CederFa 6.0 FUN 41.83 +0.15
ChinaLodng HTHT 16.02 -0.05
ChoiceH 1.8 CHH 41.52 +0.39
Churchl .9 r CHDN 82.93 -0.23
Cinemar 2.9 CNK 28.58 +0.18
Ctrip
CTRP 32.10 -0.04
DiscoveryC r DISCK 74.06 +0.73
DiscoveryA r DISCA 82.02 +0.90
Dreamworks DWA 26.00 -0.35
Expedia .8 EXPE 62.40 -0.48
HarleyDa 1.5 HOG 55.17 -0.08
HomeInns HMIN 26.59 +0.16
HyattHotels r H 41.33 -0.11
Imax
IMAX 25.08 -0.08
Intercontl 2.2 IHG 28.98 +0.33
IntervalLe 2.1 IILG 21.39 +0.09
IntlGame 2.1 IGT.17.17 +0.42
IntlSpe
.7 ISCA 33.80 -0.31
LasVegas 2.7 r LVS 52.48 +0.04
LifetimeFit LTM 51.08 +0.09
LionsGate
LGF 30.94 +0.02
LiveNatn
LYV 15.85 -0.10
MGMResorts MGM 15.57 +0.20
MadisSqGrdn MSG 61.52 +0.06
Makemytrip MMYT 14.01 -0.09
MnchstrUtd MANU 16.86 -0.09
Marcus 2.6 r MCS 13.14 +0.12
Marriott 1.6 r MAR 41.72 +0.32
MarriottVactn VAC 45.37 -0.29
MelcoCrwn MPEL 22.22 -0.29
MultimdGm MGAM 28.21 -0.11
Netflix
NFLX 233.1 +8.00
NorwegCruisNCLH.31.79 +0.14
-3 481 14
+51 191 17
-41 1.2m 13
-32 346 17o
-49 537 14
-59 251 ..
+6 163 28
-39 3.0m 19o
-49 67 19
-65 68 41o
-89 8 29o
-17 103 21
-8 45 25k
+6 659 20
-72 706 25
-23 411 28
-18 1.2m 31
+49 1.2m ..
-35 1.9m 20
-45 787 18
-58 93 23o
-61 165 58
-21 597 32
-52 85 20k
-39 114 19o
+50 4.7m 13
+55 184 23o
-10 5.2m 24
-27 260 18
-2 1.5m 18o
-52 763 ..o
+4 11m ..o
-44 241 35o
+7 32 ..
-67 13 64o
+64 77 17k
-15 1.8m 22
-37 129 27
-36 2.3m 28o
-31 174 27
+10 3.5m 99
-30 287 36
B4
INVESTORS.COM

52-wk
6 6 6 6 6 High
80 64 64 B B+ 71.8
30 12 51 C D- 59.9
56 6 94 C B- 21.2
99 89 96 B A+NH
90 96 69 A C 98.0
41 21 71 E B- 16.1
60 39 83 .. B 19.4
35 21 41 D D+ 25.0
39 55 57 D D- 38.6
94 74 73 A B+ 18.6
70 59 67 B C- 40.3
21 31 41 D D- 18.8
52 65 59 B B 70.2
76 57 71 B B+ NH
92 56 88 B A 29.8
99 97 92 A B- 65.4
93 84 74 A B+ 27.0
55 60 66 D B- 67.3
43 14 80 C C- 25.7
46 88 42 A E 65.3
77 83 64 B D- 144

Vol% Vol P
Outerwall OUTR 61.61 -0.26 -27 467 14

PenNatlGam PENN 52.61 -0.19 -41 365 26
PinnacleEnt r PNK 20.53 +0.20 -71 255 23
PointsIntl PCOM 22.21 +0.44+117 163 44o
Polaris
1.7 PII 96.93 +0.26 -31 533 20
RealD
r RLD 13.80 -0.13 -25 225 ..
RegalEnt 4.4 RGC 18.99 +0.13 -48 679 22
Rentrak
RENT 20.52 -0.02 -26 24 ..o
RoyalCa 1.4 RCL 34.15 -0.10 -44 993 15
SHFLEntrtmt SHFL 17.97 -0.12 +59 596 25o
SixFlags
9 SIX 37.10 +0.09 -48 439 10
Speedwy 3.3 TRK 18.05 +0.06 -50 11 18k
Starwoo 1.9 r HOT 65.13 -0.27 -26 1.5m 23
SteinerLeis r STNR 55.34 +1.01 -19 35 16k
Travlzoo r TZOO 29.41 +0.28 -52 40 23
TripAdvisor r TRIP.63.16 +1.46 -3 2.1m 38
TumiHldgs TUMI 24.95 +0.72 -15 370 35
VailRes 1.3 MTN 64.37 +0.72 -66 69 57o
WMSInds WMS 25.68 -0.04 -53 188 27
Wyndhm 2.0 WYN 58.78 -0.16 -39 974 17
Wynn 3.2 WYNN 127.0 -0.10 +8 1.4m 20

52-wk
6 6 6 6 6 High
64 94 45 B B- 81.2
84 56 84 C B+ 27.1
57 76 55 C B 31.7
41 24 83 C C+ 29.7
35 55 39 B D+ 37.7
29 43 37 E D- 17.5
90 85 92 C D+ 108
80 89 62 A B- NH
94 77 92 B B NH
76 65 90 C B+ NH
33 64 43 C E 113
43 57 49 B C- 49.8
45 61 59 C D 35.9
51 71 49 B C+ 87.5
63 77 73 D C+ NH
75 69 67 A C+ 98.2
57 40 79 E B- NH

Vol% Vol P
OSISystem r OSIS 67.42 -0.42 -38 230 24o

OrchidP
5.3 TIS 26.53 -0.01 -34 39 20k
OtterTa 4.1 OTTR 28.95 -0.29 -10 95 19
OwensIllinois OI 28.40 +0.07 -35 734 11
RavenIn 1.5 RAVN 31.09 -0.38 -21 91 23o
ResolutFrst RFP 13.75 -0.20 -55 180 13
RockTen 1.1 RKT 105.1 -0.63 -19 538 21
RoperInd .5 ROP 126.9 -0.92 -25 412 24
SchtzM 2.3 SWM 52.94 +0.37 -1 187 14
SealAir
2.0 SEE 25.84 +0.28 -19 1.5m 26
Siemens 2.8 r SI 103.8 +3.52+120 792 14
SilganH 1.2 r SLGN 47.79 +0.25 +2 194 18k
SonocoP 3.5 SON 35.57 +0.20 +21 316 16
Teleflex 1.7 TFX 78.57 +0.16 -36 160 17k
TycoIn
1.8 TYC 34.78 +0.21 -43 2.4m 22
UnitedT 2.2 r UTX 96.98 +0.45 -16 2.8m 17
WasPC
1.0 WPP 12.05 +0.12 -24 150 99
9. CONSUMER
Daily
+0.4% Change
+22.40%Since
Jan. 1
99 97 93 A A- 35.27GrandCnyn LOPE.34.51 +0.66 -17 356 20

Daily
r IRBT 39.73 -0.66 0 582 38
0.0% Change
+24.62%Since
Jan. 1 90 83 97 D A- 41.17iRobot
94 94 81 C B+ 30.97K12
LRN 29.04 +0.48 -13 277 40o
7IPO within last 15 years and EPS & RS 80 or higher 98 88 82 A A- 25.17OrientlE .0 EDU 23.13 +0.15 -22 1.5m 24
97 94 89 A B- 109 7Allegia .0 ALGT 106.1 -0.84 -9 93 23 98 95 93 A C 35.27PrestigBrnd PBH 30.34 +0.18 -4 315 20o
98 92 90 A C+ 143 7CopaHld 3.2 CPA 134.0 +0.99 -67 119 16o 96 96 93 A C- 77.87SodastreamSODA 65.36 -2.27 +38 2.0m 25o
91 93 93 B B- 29.57Roadrunner RRTS 28.36 -0.64 -42 122 23
99 82 94 A A 33.87SpiritAir SAVE.32.30 -0.05 -59 293 20 81 85 65 C B+ NH AmerGre 3.1 r AM 19.18 +0.07 -32 195 8
90 87 89 A C 19.07WescoAir WAIR 18.83 -0.10 -73 140 16 94 92 69 A C 42.2 AmPublcEd APEI 40.43 +0.63 -34 96 15o
16 27 9 C B- 36.8 ApolloA
APOL 17.53 -0.41 -22 2.3m 5o
85 97 63 A D- 68.0 AlaskaA .0 r ALK.51.95 -0.33 -11 939 10 69 63 73 C C 24.5 AvonPrdt 1.1 AVP 21.32 +0.32 -32 2.6m 21
46 76 28 A C- 47.1 AmRailcr 3.2 ARII 31.40 -0.77 +22 386 9 92 99 85 C B 16.8 Basset 1.2 BSET 16.50 +0.02+109 61 15
84 14 99 D A 23.6 ARBest .5 ABFS 23.11 +0.16 -41 400 .. 8 14 4 B B 46.2 Blyth
1.4 BTH 14.39 +0.05 -63 66 6
23 56 34 B D- 57.0 AtlsArWd r AAWW 42.98 +0.31 -6 262 9 48 53 62 .. C 38.4 BrightHrzFm BFAM 34.09 +0.05 -58 100 99
36 63 28 B D- 67.9 CHRbin 2.4 r CHRW 58.01 +0.61 -45 862 21 39 47 75 D D 31.5 CSSIndst 2.2 r CSS 27.57 +0.62 -37 20 12k
52 74 49 A E 104 Canadian 1.7 r CNI 97.35 -0.59 +23 772 17 92 96 91 B D 22.3 Carriag
.6 CSV 18.12 +0.52 -48 70 20
63 84 77 B E 139 CandPac 1.2 CP 119.8 -0.60 +61 1.4m 25 70 91 49 A C+ 65.1 ChurchD 1.8 r CHD.61.94 +0.21 -32 389 24o
58 84 43 C E 22.0 Celadon
.4 CGI 18.47 -0.20 +3 186 14 18 63 50 .. E 90.1 Clorox
3.4 CLX 84.31 +0.49 -4 833 19
63 15 81 C B+ NH ConWay 1.0 CNW 40.95 +0.04 -19 607 26 70 75 46 A D 62.7 ColgteP 2.3 CL 58.58 +0.72 -25 2.4m 21
47 18 68 B B 17.8 Costsma 6.1 CMRE 17.60 +0.13 -50 62 14 76 87 87 C B- 18.6 Culp
.9 CFI 18.16 +0.11 -28 27 15
32 70 42 B E 26.4 CSX
2.6 r CSX 23.27 +0.01 -30 4.9m 12 68 58 69 C B- 34.5 DeVry 1.0 r DV 32.44 +0.57 -49 247 11o
82 86 94 .. C 19.7 DeltaAir 1.3 r DAL 19.03 +0.03 -55 4.7m 9 49 47 52 B B- 37.9 DolbyLab .0 DLB 34.17 +0.25 -51 233 13
54 84 40 C B- 22.3 EchoGlbLog ECHO 19.33 +0.08 -55 80 30 81 92 73 A B- 89.5 Ecolab
1.1 ECL 86.86 +0.36 -52 592 28
61 25 98 A C- 29.4 ErickAir-Crn EAC 20.03 +0.03 -76 51 11 69 54 59 B C+ 49.8 ElizArden RDEN 46.85 -0.45 -26 117 20o
40 65 43 C B+ 43.8 Expedit 1.6 EXPD 38.65 +0.13 -47 839 24o 70 79 78 C C+ NH Energiz
1.6 ENR 102.8 +0.80 -43 266 14
36 54 49 C B- 109 Fedex
.6 r FDX 98.83 -0.13 -23 1.9m 15o 89 91 59 A C- 72.7 EsteeLa 1.1 r EL 67.92 -0.01 -37 1.0m 26o
77 60 62 B C 39.7 Forward 1.0 FWRD 39.37 -0.32 -30 67 21k 80 72 69 C C+ 14.6 FranklinCovy r FC 14.34 -0.06 -19 50 28k
6 21 9 D E 25.2 Freight 1.4 RAIL 16.88 -0.21 +27 127 30 26 26 25 B B 43.3 Garmin 5.1 r GRMN 34.96 -0.38 -34 717 12
63 69 54 C C 14.0 GasLog 3.4 GLOG 12.96 +0.13 -33 122 76o 68 61 84 C B NH HNI
2.5 HNI 38.51 +0.23 -45 76 33
83 94 75 A E 94.8 GeneseWym GWR.88.08 -0.09 -23 418 27 76 71 80 C B- 55.9 HarmanI 1.1 r HAR 54.35 -0.13 -28 493 19o
29 80 14 B E 43.6 Golar 5.7 GLNG.31.83 +0.32 -40 406 10o 80 86 76 C B 49.0 Hasbro 3.4 HAS 46.71 +0.10 -3 1.2m 16
52 55 46 B D+ 36.0 GolrLgP 6.1 GMLP 33.76 +0.36 +5 153 8o 93 86 70 B B+ 41.4 HelenTroy HELE 41.12 +0.51 +3 150 11
25 15 75 D D- 25.3 Greenbri
GBX 21.27 -0.22 +53 604 12o 97 96 62 A B- 56.4 Herbali 2.5 r HLF 47.58 -0.81 -12 2.1m 10
28 55 47 C D- 26.8 Guangshen 2.8 GSH 19.99 -0.22 -78 5 13o 68 55 62 A D- 25.5 Hillenb
3.2 HI 24.09 +0.28 -40 131 13
81 61 53 B A- 14.6 Heartln .6 HTLD 14.30 +0.01 -24 263 19k 64 82 71 D B- 18.3 HookerF 2.4 HOFT 16.77 -0.43 -37 21 18
34 69 45 C D 41.2 HubGroup r HUBG 36.14 -0.25 -7 183 19 91 87 76 B C- 82.8 IntlFla
1.7 r IFF 79.18 +0.31 -10 288 18o
93 79 70 A C+ 77.2 JBHunt .8 JBHT 75.14 +0.37 -18 499 28 98 96 93 B B 33.2 InterPa 1.6 IPAR 30.61 +0.61 +2 167 17o
78 87 84 B D+ 118 KCSouth .8 KSU 112.5 -0.08 -27 848 32 65 82 76 C D- 49.3 Jarden
.0 r JAH 45.06 +0.61 +89 1.8m 16
72 54 87 B B- NH Kirby
KEX 82.17 +0.97 +2 308 22 76 80 53 B D+ 106 KimberlyC 3.3 KMB 98.07 +0.68 -42 1.5m 17
81 66 55 B B+ 17.7 KnightT 1.4 KNX 16.80 -0.05 +32 738 19 18 36 28 C D 18.7 Knoll
3.2 KNL 14.80 +0.05 -47 70 14
57 60 39 B D+ 60.0 Landstar 3.3 r LSTR 53.57 +0.24 -53 183 19 48 85 65 C E 34.3 LegetPl 3.7 LEG 30.98 -0.29 -20 908 20
14 6 5 B D- 26.2 LatamAir .0 LFL 15.79 -0.05 -13 463 50 95 99 93 C A NH Libbey
LBY 25.38 -0.13 -13 86 10k
93 85 86 C B- NH MartenT .4 MRTN 16.41 +0.17 -8 120 19 85 92 77 A C- 48.5 Mattel 3.1 MAT 46.02 +0.33 0 1.8m 18
69 82 59 C B 28.2 Matson 2.4 MATX 26.34 +0.29 +34 439 17 72 45 76 C B 39.8 Mathws 1.0 MATW 39.38 -0.23 -15 70 17k
41 57 42 B D+ 15.9 NaviosM 12 NMM 14.46 +0.10 -50 168 9 90 98 69 A C- 33.3 Medifast
MED 28.09 +1.07 -10 166 16
25 57 42 B E 81.0 NorflkS 2.7 r NSC 72.86 +0.53 -36 1.3m 13 98 89 92 A B NH Middleby r MIDD 180.6 +1.59 -36 63 25o
97 88 86 B B+ NH OldDomn .0 ODFL 44.02 +0.24 -42 424 21 79 71 82 B B 28.9 MillerH 1.8 MLHR 28.27 +0.14 -22 220 19o
56 21 95 D C- 12.0 RepubAir
RJET 11.59 +0.24 +29 555 8 46 32 78 C D 67.4 NACCO 1.7 NC 58.35 +0.12 -49 19 11k
93 78 93 B B 54.2 Ryanair .0 RYAAY 52.08 +0.52 -11 280 20 79 48 68 B A- NH Natures 2.2 NATR 18.45 +1.07 -13 28 12k
94 75 98 C B NH Saia
.0 SAIA 33.09 -0.02 -36 192 23 67 65 77 B D- 28.5 Rubberm 2.3 NWL 26.53 +0.41 -18 2.0m 15
42 48 62 B E 23.5 Seaspan 6.1 SSW 20.36 +0.12 -2 128 11 99 97 91 A B NH NuSkin 1.9 NUS.64.44 +0.73 -9 743 17
10 24 21 B E 18.0 ShipFnce 10 SFL 14.90 +0.05 -7 693 10o 44 1 97 D B 22.4 Parametric PAMT 17.38 -0.28 -82 25 ..
69 80 79 E D 16.3 Skywst 1.1 r SKYW 14.01 +0.02 -37 228 13o 71 69 59 B C 82.5 ProctrG 3.0 PG 78.76 +0.42 +13 11m 19
69 81 75 D D- 14.6 Southwe 1.2 LUV 12.91 +0.12 -27 5.4m 19 84 83 91 .. B+ NH Revlon
REV 24.30 -0.49 +82 100 24
69 55 83 C B 12.1 StlthGas
GASS 10.38 -0.36 +46 350 8o 86 90 80 B D+ 19.6 Service 1.5 r SCI 18.21 +0.23 +69 2.5m 20
93 71 95 C B 17.9 SwiftTrnsp SWFT 16.52 +0.55 -24 1.1m 15 65 50 95 E B 23.4 Sony
1.2 SNE 21.61 -0.15 -73 1.5m 93
71 83 62 B C 45.1 TeekayL 6.1 TGP 44.53 +0.09 -38 113 18o 40 26 78 B E 62.8 Spectrum 1.8 SPB 56.60 -0.70 -17 167 23o
47 37 75 B D- NH TeekayO 6.0 TOO 34.74 +0.52 -38 145 28o 65 63 85 C B- 15.6 Steelca
2.7 SCS 15.02 +0.08 -38 375 21o
59 60 76 E B+ 41.3 Teekay
3.1 TK 40.01 -0.53 -55 163 ..o 15 12 41 E E 28.7 Stonemr 9 STON 25.40 +0.35 -61 35 ..o
51 73 51 B D- 45.7 Trinity 1.5 r TRN 35.76 -1.13 +69 2.1m 10 49 48 80 B D- 51.0 TempurSealy TPX 43.54 -0.95 -50 656 18
25 32 59 C E 27.7 TwinDsc 1.6 r TWIN 23.05 +0.18 +40 36 33 67 82 37 A C- 32.0 Trimble .0 TRMB.26.93 -0.44 -11 1.6m 19
85 80 75 B C- 19.7 USAirways
LCC 16.94 +0.10 -50 2.7m 5 84 90 78 A C- 85.2 Tupperw 3.1 r TUP 79.72 -0.50 +4 538 15
81 88 75 A C+ 161 UnionPa 1.8 UNP 156.3 -1.23 +7 1.8m 18 94 86 96 C B+ NH UnivElec
UEIC 30.40 +0.13 +17 85 18k
65 54 77 C D+ 35.3 UntdContntl UAL 31.50 -0.30 -46 1.9m 26 98 96 96 A B+ 76.3 USANA
r USNA 75.30 +1.31 -27 86 15
46 60 59 B D 90.0 UPS
2.8 UPS 88.35 +0.81 -16 2.8m 19 52 87 33 .. B- 60.3 WghtWat 1.5 WTW 46.16 +0.08 -46 294 10
21 29 66 E C 16.8 UTiWrld .4 UTIW 16.08 -0.19 -14 642 76o 58 77 79 D D- 134 Whirlpo 2.2 WHR 113.6 -0.91 -19 764 14
88 92 76 A B- 56.5 Wabtec .3 WAB 54.36 -0.03 -48 307 20 13 45 18 C D- 17.0 Zep
1.2 ZEP 13.12 -0.20+239 256 14o
65 46 51 C A- 25.4 WermerE .8 WERN 24.27 -0.19 +1 514 17
Daily
Since
-0.1% Change
+21.50%Jan.
1
36 1 79 D B 19.1 XPOLogstc
XPO 18.70 +0.33 -27 122 .. 10. FINANCE
7. TRANSPRT
8. MISC
Daily
+0.2% Change
+24.86%Since
Jan. 1
96 98 95 A D 89.87FleetcorTech FLT 84.26 -0.08 -41 540 25o

7IPO within last 15 years and EPS & RS 80 or higher LQ 32%, Next Yr EPS 27%, Pretax 50%, ROE 30%, EPS due 08/08
73 80 90 .. A- 24.37BerryPlstcs BERY 22.87 +0.07 -71 180 35 7IPO within last 15 years and EPS & RS 80 or higher
99 91 87 A A- 50.87PackagCp 3.2 PKG 50.24 +0.26 -28 586 22
95 91 92 A A- NH 7Trimas
TRS 37.33 -3.16+249 750 19 91 80 90 A C 28.17ApolloM 9 APO 24.08 +0.53 -46 944 8
76 80 81 C C 23.87Blackst 4.5 BX.20.52 -0.23 -2 5.0m 35
55 60 65 B D- 113 3M
2.3 r MMM 112.1 +0.59 -8 2.5m 17 98 92 93 A A- NH 7CBOE 1.3 r CBOE 47.62 +0.19 -6 552 26
94 83 92 C B- NH AlbnyInt 1.7 AIN 35.49 +0.27 -22 90 22k 97 99 85 A C- 44.57Evercore 2.2 EVR 40.08 +1.72 +1 520 19
43 56 53 C C+ 57.8 Aptargr 1.8 ATR 56.90 +0.28 -29 137 23 98 80 97 C A+NH 7FBR&Co .0 r FBRC 27.25 +0.55+174 137 70
95
95
97
A
C
49.7
7
FinclEn
.4
FNGN
49.21
+0.51
-49
191
89
41 82 29 B D+ 48.5 Ball
1.2 BLL 42.85 +0.31 -24 898 14
48 77 65 D D- 41.2 Bemis
2.6 BMS 40.06 +0.35 +13 694 18 93 89 82 B A NH 7Heartlan .7 r HPY 38.54 +0.60 -6 591 19
86 84 76 C B+ 173810 BerkHthwyA BRKA 172500 + 299 0 0.4 20k 87 80 83 A B- 25.07HomLn 7.0 HLSS.23.83 +0.62 -22 616 15
77 84 76 C D+ 115 BerkHthwyB BRKB 115.0 +0.05 -20 3.3m 20k 97 95 94 A A- NH 7Marketa 1.0 MKTX 50.72 +0.09 -5 176 34
83
82
89
A
C40.0
7
Nelnet
1.1
NNI
37.90
-0.01
-34
68
8
76 53 79 C C 37.9 Buckeye 1.0 BKI 37.02 ... -30 366 14o
35 62 49 C E 70.6 Carlisl
1.3 CSL 63.17 +0.11 -31 227 15 98 97 90 A B 163 7PortRec .0 PRAA 149.4 -9.57+205 270 18
56 85 42 B D 82.0 Chemed 1.0 CHE 74.25 +0.28 -18 306 13 97 82 93 A A NH 7RegnlMgmt RM 26.36 +0.41+198 122 12k
.7 r V 188.1 -2.69 +23 3.9m 27
71 65 71 C C+ 53.0 ClrwtrPaper r CLW 49.61 -0.12 +2 128 18k 94 96 82 A C- NH 7Visa
88 77 89 B A- NH
47 83 55 .. B- 44.3
19 34 19 D D- 87.1
31 36 59 B D- 57.3
65 44 87 B D 69.9
52 71 55 B D- 60.1
75 80 62 E B+ 13.3
44 61 49 C D+ 24.5
77 44 90 D B- NH
31 36 59 D C 54.7
39 56 61 E B- 12.2
24 43 46 D D+ 26.0
70 80 78 B D- 81.2
58 33 92 B C+ 90.8
73 47 73 C C+ 49.1
66 46 87 B B- NH
25 31 59 D D- 32.0
89 35 98 B B+ NH
22 35 45 B E 32.4
65 66 72 C B 27.1
48 61 49 D D- 38.4
62 68 57 C B+ 17.8
96 89 79 A B NH
Crane
1.8 CR 62.59 +0.08
CrownHldg
CCK 41.67 -0.23
Domtar
3.1 UFS 70.94 +1.15
DuPont 3.3 r DD 53.76 +0.76
EatonC 2.5 ETN 67.96 +0.24
Emerson 2.9 EMR 56.72 +0.29
FibriaCelu
FBR 11.43 +0.17
General 3.3 r GE 23.32 +0.08
Glatfel
1.5 GLT 27.11 +0.56
Greifin
3.2 GEF 52.15 +1.31
Griffon
.8 GFF 11.80 +0.03
Harsco
3.4 HSC 24.02 -0.05
Honywell 2.0 HON 80.67 +0.61
IcahnE
5.5 IEP 72.25 +0.22
IntlPap
2.6 IP 46.57 +0.25
ITTCorp 1.3 r ITT 30.83 +0.08
Koninkl 2.9 PHG 27.98 +0.17
KapStone .0 KS 42.94 -0.71
Leucadia 1.0 LUK 25.65 -0.48
MDUResr 2.6 MDU 26.96 +0.39
MeadWst 2.9 MWV 34.66 +0.18
MyersIn 2.2 MYE 16.20 +0.27
NeenahP 2.3 r NP 34.75 +0.51
-34 168 16
-31 653 14
-33 269 12
-51 3.1m 16
-23 2.5m 17
-30 2.6m 16o
-24 1.2m ..k
-13 35m 16
+3 216 22
+34 168 20o
-32 113 39
-15 319 18
+11 3.5m 20
-75 49 12o
-30 2.6m 19
+10 643 17
-21 648 23
-18 291 28
+11 1.7m 10
-18 621 21
-43 668 32
+10 152 18
-31 59 12
5 5 5 5 5 52-wk

Vol% Vol P
High Stock % Yield Symbol Price Chg Chg 1000 E
79 61 84 C A NH
92 89 81 A C 171
81 70 76 A C- 31.0
63 44 83 B C 16.9
94 86 79 A B- 185
37 73 57 .. D 27.4
91 93 67 A B 129
95 96 90 B B 182
29 32 41 B D 15.2
83 80 80 A C 78.6
86 90 87 B E NH
45 56 38 A D- 18.7
9 33 7 .. E 17.8
18 21 43 B D- 29.7
67 67 87 .. B- 56.1
73 90 78 B E 298
75 64 90 C D- 30.2
82 78 77 B D 28.0
35 43 42 B D- 40.9
50 86 24 A E 30.3
45 65 32 C C+ 12.3
80 85 65 A B NH
AerCap
r AER 17.77 +0.16 -43 192 8o
AffilMangers AMG 165.5 +0.03 -36 253 20
AirLease .4 AL.27.76 +0.31 -29 423 17o
Aircast 4.0 AYR 16.59 -0.18 -27 331 8
AllianceData r ADS 183.9 +1.54 +14 792 20
AlliBer 7.9 AB 19.22 -0.51+117 914 13
Altisource ASPS 95.22 -1.14 -77 44 21
Amerco .0 UHAL 172.9 +1.38 -62 24 12o
AmCapital ACAS 12.71 +0.03 -41 2.0m 10
AmerExp 1.2 r AXP 77.04 +0.73 -10 5.0m 17
Amerpri 2.5 AMP 83.58 +0.48 -45 728 14
AresCap 8.8 ARCC 17.27 +0.10 -45 1.2m 10o
AresRlE 7.9 ACRE 12.62 +0.11 +22 547 99o
Arlingtn 14 AI 24.39 -0.23+154 564 9
ArtsnPtnAst APAM 50.77 +0.19 -53 78 52
Blackro 2.6 r BLK 257.0 -0.24 -12 754 18
BlockH&R 2.8 HRB 28.95 +0.65 -7 2.3m 18o
Broadri 2.6 BR 27.74 +0.43 -48 431 15o
Brookfi
4.6 BIP 37.04 +0.49 -55 207 44o
CAIIntl
CAP 22.04 -1.40+284 474 6
CalamsA 4.6 CLMS 10.87 +0.08 +21 218 9
CaptlOne 1.8 r COF 65.54 -0.12 -7 3.2m 11
5 5 5 5 5 52-wk

Vol% Vol P

52-wk
6 6 6 6 6 High
71 88 42 A C+ 31.5
18 37 29 B D- 37.9
48 83 47 B E 54.1
69 39 88 C B+ 79.5
51 79 47 A E 44.4
66 69 68 C C+ 18.0
76 80 96 A D- 12.8
63 93 41 A C 29.5
74 97 49 A D 128
52 55 71 D D 30.4
22 48 18 B C 20.5
92 89 80 A B NH
51 10 92 E A- NH
76 73 70 A C+ 44.6
68 62 65 C B 18.7
29 44 32 B D- 26.7
88 94 68 A D- 38.7
97 79 98 B B 27.7
81 84 63 A D- 63.9
91 73 93 B A NH
25 57 19 B C 25.4
67 12 90 B B+ 16.8
37 58 39 A D 37.9
81 58 86 A B 29.1
83 88 80 B E 46.0
61 33 58 A B 19.7
43 59 36 A E 11.1
70 96 43 A D+ 58.8
77 85 61 A E 91.2
93 96 78 A B 17.4
51 83 43 A E 169
19 14 38 D B- 15.9
23 26 39 B E 54.2
69 80 49 A C- 51.2
83 85 54 A B 18.2
76 61 88 A B- 24.9
23 22 34 C C- 62.0
90 66 93 B C 23.0
67 78 74 B C 21.1
75 55 73 A C+ 14.3
34 51 24 B C- 18.2
61 73 96 D E 18.0
42 8 71 C C+ 16.9
87 75 83 B B- 184
28 38 31 C C- 21.0
72 75 76 B D- 35.0
57 40 95 E C- NH
45 3 72 B B 17.6
78 75 69 A D- 11.5
13 9 35 E B- 27.9
56 34 80 B B- 21.6
90 92 77 B C+ NH
40 46 47 B D- 38.4
30 56 57 D E 37.1
63 61 81 B B- 34.1
92 95 58 A B- 36.9
19 5 37 B D+ 13.2
50 84 30 A E 34.5
79 72 76 A C 20.5
69 91 45 A D- 26.0
90 95 74 A C+ NH
62 42 76 B C 35.8
26 48 64 C E 16.0
54 62 30 A C+ 16.3
88 78 96 C B- 37.5
63 34 91 .. A- 24.9
70 54 88 D B- 42.4
84 67 84 C A- 33.5
75 84 73 A D- 46.9
40 50 32 A D- 15.8
28 25 50 B B- 14.8
63 63 74 B B- 17.0
74 80 72 A E 59.5
92 98 89 A C- 47.3
42 50 63 E D 21.0
62 74 82 D C 80.8
35 23 42 B B+ 23.9
61 53 50 A C+ 15.0
57 64 46 A D+ 12.2
36 67 33 .. C+ 14.1
73 96 66 B D- 42.6
73 89 59 A E 80.1
38 40 30 B C+ 12.3
80 79 57 A C- 48.2
71 68 82 C C+ 64.7
85 78 77 A B- 31.3
82 85 83 A D 26.2
27 16 49 .. B 18.0
85 51 94 B B+ NH
41 62 36 A E 26.0
47 42 44 A D+ 19.6
69 66 89 C D NH
77 77 57 C B 39.7
55 69 52 .. A- 16.9
79 49 92 B C NH
55 30 48 A B+ 16.1
83 83 54 A B 46.9
41 62 27 B D+ 44.0
22 1 56 .. C+ 31.4
59 58 47 B B+ 25.1
48 69 73 D E 21.5
70 82 50 A D- 30.7
78 75 75 A E 59.7
91 69 78 A A- NH
16 58 4 B D- 39.0
81 80 94 A E 248
90 86 64 A B NH
85 89 84 A E 48.1
70 80 58 A B- 21.8
73 95 23 A C+ 50.0
8 1 9 .. D- 21.9
77 63 60 A B+ 19.1
94 80 92 A C 14.1
62 95 45 A D- 95.0
23 24 12 B C+ 21.0

Vol% Vol P
Cardtronics CATM 28.43 -0.25 +3 232 17

Carlyle
2.5 CG 25.69 +0.33 -53 331 13o
CashAmer .3 r CSH 46.70 +0.59 -46 91 9
CMEGrp 2.3 CME 77.29 -0.32 -48 1.2m 26
CohenSt 2.3 CNS 34.60 +0.86 +92 233 20
Compass 8.2 CODI 17.66 +0.29 -22 121 ..o
CnsmrPrt
CPSS 6.95 +0.06 -43 100 15
CoreLogic r CLGX 25.14 ... -2 901 14
CreditAcpt CACC 108.3 -0.18 -60 26 11k
CreditSu .4 CS 27.39 +0.03 -41 815 10
DFCGlobal DLLR 14.29 +0.59 +2 419 7o
Discover 1.6 r DFS 50.14 +0.15 -5 3.6m 10
ETrade
ETFC 13.40 +0.24 -20 3.1m ..
EatonVa 2.1 EV 38.40 -0.16 -32 483 19o
ElctroR 4.3 ELRC 18.41 +0.19 -49 24 19o
Ellingt
13 EFC 22.20 +0.35 -54 137 17
EncoreCap r ECPG 33.55 -0.69 -15 274 10
Envestnet
ENV 27.00 +0.38 -29 135 71
Equifax 1.5 EFX 59.66 +0.12 +45 919 19
Euronet
EEFT 33.50 -0.50 -46 133 20
EzcorpA
EZPW 18.30 -0.12 -41 210 7
FXCM 1.5 FXCM 16.20 +0.12 -11 451 9o
FedAgri 1.6 AGM 29.70 -0.41 -8 23 6o
FedInvs
3.4 FII 28.40 +0.28 -12 747 15
Fidelity
2.0 FIS 44.63 +1.00 -14 1.5m 17
FidusInv 8.1 FDUS 18.85 +0.10 -28 51 12
5thStre
10 FSC 10.70 +0.13 -34 965 10o
FrstCash
r FCFS 50.64 -0.30 -11 163 17
Fiserv
FISV 89.45 +0.49 +19 772 16
FlyLeas
4.1 FLY 17.20 ... -30 87 3
FrankRes .3 BEN 137.2 +0.29 +34 1.3m 14
Garrison .0 GARS 15.08 +0.09 -23 44 ..k
GATX
2.7 GMT 46.20 -0.51 +74 439 17
GlobalP .2 r GPN 47.54 +0.53 -2 712 13
GolubCap 7.2 GBDC 17.76 -0.02 -51 254 14
GreenDotA GDOT 19.59 +0.26 -12 372 14
Greenhi 3.9 GHL 46.49 +1.34 -20 246 35
HEEquip .0 HEES 22.12 +0.44 -38 118 20
HFF
.0 HF 18.50 -0.18 -19 119 17
Hercules 7.9 HTGC 13.70 -0.07 -19 520 13
Horizon 9 HRZN 14.17 -0.02 +79 109 11o
ImpacM
IMH 10.18 +0.20 -5 28 5o
InterBr 2.4 IBKR 16.56 -0.19 -21 251 21
Intrcontexch ICE 177.4 +0.35 -43 444 23
IntlFcstone INTL 17.51 +0.03 +3 87 12o
Invesco
2.8 IVZ 31.93 +0.01 -54 1.9m 17
InvTech
ITG 14.94 +0.08 -65 129 51o
JTHHlding
TAX 17.46 +0.46 -63 8 28
KCAPFi 10 KCAP 10.64 +0.14 -28 267 10o
KayneAn 6.8 KED 25.84 +0.09 -5 29 99k
KKR
6.7 KKR 19.94 +0.45 -28 1.9m 9
LPLFncl 1.4 r LPLA 38.42 -0.94 +35 828 18
Lazard
3.1 LAZ 32.38 +0.40 -8 710 23
LeggMas 1.7 LM 30.63 -0.37 -11 1.6m 11
LenderP 1.2 r LPS 32.06 -0.34 +21 2.1m 10
MSCI
r MSCI 34.54 +0.09 -20 392 16
MVCCap 4.3 r MVC 12.69 +0.07 -58 39 39o
MainStC 6.6 MAIN 28.39 +0.41 -44 185 14
Manning 3.7 MN 17.12 -0.62 -32 97 15k
MarlinB 1.9 MRLN 21.58 -0.19 +46 38 20k
Masterc .4 r MA 589.3 -5.74 +13 695 25
Mcgrath 2.7 MGRC 34.97 -0.10 -43 39 19k
Medalli 6.2 TAXI 14.24 +0.03 -38 66 30
MedleyC 10 MCC.13.66 +0.27 -33 373 9o
MobileMini MINI 33.50 ... -60 124 31o
Moneygram MGI 22.81 -0.28 -24 100 22
NYSEEur 2.9 NYX 41.27 +0.05 -43 1.0m 21
NdaqOx 1.6 r NDAQ 33.14 -0.16 -42 800 13
NatnstrMtg NSM.38.71 ... -69 404 14o
NewMtnFn 9 NMFC 14.25 +0.02 -42 249 10o
Newstar
NEWS 13.84 -0.15 -34 23 28k
Nicholas 3.1 NICK 15.25 +0.02 -23 25 9k
Oaktree 10 OAK 52.04 -0.04 -69 142 10o
OcwenFncl OCN.42.87 -0.87 -53 1.4m 29
OppenHl 2.3 OPY 19.36 +0.18 -28 15 46k
Orix
.8 IX 74.02 -0.29 +20 26 15k
PHH
PHH 21.27 -0.71 -34 824 9o
Pennant 7.5 PFLT 14.06 +0.01 -55 49 13
Pennant 9 PNNT 11.33 +0.09 -20 462 10o
PeformtFinl PFMT 11.06 ... -68 117 18
PiperJaff
r PJC 33.10 +0.26 +1 143 11
PriceTr 2.0 TROW 75.89 +0.52 -9 1.2m 21
Prospec 12 PSEC 10.85 +0.09 -41 1.8m 6o
RaymndJ 1.3 RJF 43.90 -0.18 -39 750 16
RyderSys 2.1
R 60.12 -0.12 -7 497 14
SEIInvst 1.4 r SEIC 29.35 +0.45 -12 736 24
SLM
2.6 r SLM 23.07 +0.08 -39 2.2m 10
SafeguardSci SFE 16.50 +0.09 -67 28 ..
SchwbCh 1.1 SCHW 22.19 +0.18 -25 8.2m 34
SolarCap 10 SLRC 23.52 +0.05 -51 160 10
SolarSr 7.4 SUNS 19.03 -0.06 -56 26 14k
StateSt 1.5 r STT 67.81 +0.05 -24 2.4m 16
StifelFncl
SF 35.95 +0.38 -23 370 16o
TCPCap 8.9 TCPC 16.25 +0.14 -65 133 8o
TDAmtra 1.4 AMTD 26.00 +0.57 -15 3.5m 24
THLCred 9.0 TCRD 15.17 +0.19 -48 326 11
TALIntl 6.4 TAL 41.34 -0.73 0 354 10
Textain 5.4 TGH 34.30 -1.55 +94 362 9o
Tortoise 5.7 TTP 28.74 -0.21 -59 19 ..k
TotalSys 1.6 TSS 24.90 +0.12 +33 1.9m 18
Tree.com .0 TREE 18.54 +0.49 -62 17 99
Triangl 7.7 TCAP 28.00 -0.01 -58 101 12
UntdRental
URI 51.69 +0.66 -7 2.1m 13
VantivA
VNTV 27.66 +0.15 -24 1.2m 13
Verifone
PAY 17.20 +0.29 -36 2.1m 7o
VirtusInvs
VRTS 181.4 +1.10 -60 23 31k
WEX
WEX 81.55 +0.76 -50 114 19
WaddllR 2.5 WDR 45.42 +0.23 -10 578 19
WalkerDunlp WD 18.08 -0.21 -39 84 10o
WaltrInvMgt WAC.31.94 -0.70 -26 613 9o
WstrnAs 22 r WMC 15.77 +0.04 -10 994 6o
WestrnU 2.9 r WU 17.19 +0.15 -48 3.2m 10
WisdmtrInv WETF.11.74 +0.14 -50 1.1m 78
WrldAccpt r WRLD 77.70 -0.50+202 383 9
ZaisFi
10 ZFC 17.04 -0.30 -59 26 8k
11. APPAREL
Daily
+0.7% Change
+21.72%Since
Jan. 1
99 99 79 A B 66.2 MichKors KORS.63.76 +0.79 -50 1.9m 32o

94 94 85 B A- 75.57Carters .9 CRI.74.49 +0.49 -48 350 24

90 80 85 D A NH 7SkechersA SKX.25.47 +0.74 -8 602 54
79 81 51 A C 63.2
73 74 69 C C+ NH
84 75 60 A B- 18.6
49 39 70 B C- 60.3
73 48 96 .. B NH
97 98 90 B B 52.3
86 92 69 B C+ 43.0
Coach
2.3 r COH 57.75 +0.30
Columbia 1.4 COLM 64.69 -1.85
Crocs
CROX 17.17 +0.11
Deckers
r DECK 52.92 +0.91
FifthPacific
FNP 23.73 +0.56
GIIIApparel
GIII 48.65 +0.76
Gildan
.9 GIL 40.63 +0.23
52-wk
6 6 6 6 6 High
91 93 91 B C+ NH
94 87 92 B C 31.2
71 51 86 D B NH
33 67 27 C C+ 26.4
92 90 76 A B 66.1
79 53 80 B B 67.0
98 96 84 B B+ 128
57 75 53 D B- 22.2
87 77 83 C A- 17.5
76 96 57 B D- 192
64 79 69 E B- 16.4
90 92 73 A C+ NH
79 34 81 B A- 32.0
85 77 74 B C+ 65.6
58 25 94 E A- NH
93 93 81 A B NH
37 69 27 B E 31.0
91 82 86 A B- NH

Vol% Vol P
Hanesbr 1.5 HBI 52.59 +0.07 -16 644 15

Iconix
r ICON.30.76 +0.27 -25 531 16
JonesGrp 1.3 JNY 15.75 +1.11+601 5.4m 14
Maidenform MFB 17.93 +0.21+131 262 16o
NikeB 1.3 r NKE 63.72 +0.08 -11 3.4m 23o
OxfordI 1.1 OXM 64.59 -0.29 +55 152 27o
PVH
.1 PVH 128.3 +1.42 -36 506 18o
PerryEl
.0 PERY 20.39 -0.10 -10 61 14o
RGBarry 2.1 DFZ 17.45 -0.01 +1 37 14
RalphLau .9 r RL 176.0 +1.93 +90 1.2m 21o
Rocky
2.6 RCKY 15.33 -0.02 -34 19 12k
SteveMaden SHOO.50.30 +0.41 +4 361 17
TrueReli 2.5 TRLG 31.69 +0.03 -15 523 19
UnderArm .0 UA.61.58 +0.36 -62 476 54
Unifi
r UFI 22.84 +0.17 -27 67 40k
VFCorp
1.8 VFC 197.0 +0.72 -2 508 19
VeraBradley VRA 22.00 +0.24 0 529 13o
Wolveri .9 WWW 55.27 -0.28 +38 484 22
12. MACHINE
Daily
+0.5% Change
+15.82%Since
Jan. 1
98 96 95 A C+ 51.9 ThreeDS .0 DDD 46.31 -1.41 -28 3.8m 53

86 83 91 B B 30.17Altra 1.4 AIMC 29.56 +0.09 -48 78 18k

99 94 94 A A- NH 7Generac .0 GNRC.39.59 -0.13 -61 527 11
37 36 58 B E 23.4
54 66 75 C E NH
35 43 63 C C+ 26.1
88 88 70 A C NH
54 81 20 A D+ 49.1
63 30 71 A B NH
41 52 40 B C 54.3
33 82 34 E D+ 25.5
49 87 61 D D- 18.7
15 32 29 B D- 99
83 93 85 B B- 14.3
68 55 88 C B- 53.6
53 65 57 B B- 55.8
21 29 33 C D- 62.0
94 99 97 B A+20.5
87 77 88 A B- 53.7
74 40 89 C B- 23.2
92 89 79 A B- 76.9
46 68 46 B D+ 39.4
68 67 78 B D+ 80.8
51 63 63 E C- NH
43 16 83 D B- 19.1
76 68 84 C C 51.8
52 47 80 C C NH
76 29 99 .. A NH
73 85 68 B C- 57.8
9 10 33 D D- 27.1
84 83 78 B D- NH
57 53 69 C C 76.6
9 17 28 D E 37.1
34 49 26 D B+ 22.3
44 30 59 C B+ 32.5
94 88 80 A B 65.4
94 72 95 B A- 32.7
76 59 60 A B 14.9
44 18 89 D B 16.0
73 65 68 B C 103
65 39 90 C D+ 71.9
71 75 77 B D 57.4
55 49 72 C C 71.7
61 61 70 C B- 58.9
72 59 85 C B+ NH
14 64 12 B E 69.2
60 39 85 D B+ NH
51 66 43 C B- 38.6
37 47 45 B C+ 44.6
80 81 82 B C 60.6
81 96 68 A D 13.1
52 80 78 C E 21.5
62 42 90 C B+ 15.2
37 30 62 D B 21.4
79 73 67 A C- 75.3
62 86 55 B C- 73.2
37 38 63 C D- 101
56 44 78 B E 60.1
84 73 80 C B+ 16.0
50 47 76 C D+ 59.9
94 80 98 C B- 16.2
57 71 58 B C- 23.9
27 51 22 C D+ 88.3
54 60 69 C B 35.3
38 81 24 B D- 22.5
70 66 61 B C+ 92.0
27 51 47 C E 85.8
77 91 65 B D- 57.6
88 90 69 A B+ NH
99 94 89 A B- 94.9
75 66 69 B B+ 34.2
67 68 59 B B+ 46.7
56 63 70 C D 51.9
7 10 51 C E 37.1
24 84 12 C D- 31.5
89 77 82 A B- 30.0
86 70 85 B B NH
48 54 67 C C+ 43.0
58 65 59 B C NH
49 63 50 C B 29.5
ABB
3.2 ABB 21.72 +0.10 -49 1.0m 18
Actuant
.1 ATU 34.49 -0.17 -20 422 17o
Aegion
r AEGN 23.49 +0.04 -19 158 18
Ametek
.5 AME 44.23 +0.08 -17 909 22
AZZ
1.6 AZZ 35.74 -0.74+116 355 15o
Bbck&Wi 1.0 r BWC 31.00 +0.20 -34 450 14o
BadgerM 1.5 BMI 46.41 -0.30 -28 49 26
BriggSt 2.3 r BGG 20.99 +0.02 -46 220 23o
CalgnCarbon r CCC 17.35 +0.24 -16 316 38o
Caterpi
2.9 CAT 83.20 +1.06 -26 4.6m 10
CecoEnv 1.5 CECE 13.31 +0.52 +72 119 19
Circor
.3 CIR 52.61 -0.11 -51 47 20k
Clarcor
1.0 CLC 53.40 +0.05 +22 218 21o
CleanHarbors CLH 53.73 +1.75 +29 635 37o
ColemanC .8 CCIX 19.53 +0.38 +14 177 12
Colfax
CFX 50.98 -1.87 +1 913 37
ClmbMckn CMCO 22.89 -0.23 -9 77 13
DXPEntrp
DXPE 68.19 +0.56 -41 63 19
Donalds 1.4 DCI 36.49 +0.03 -55 251 22o
Dover 1.8 r DOV 78.44 +0.44 +4 1.2m 17
EncorWi .2 WIRE 35.30 -0.38 -21 54 37
EnerNOCn ENOC 15.02 +0.51 +26 457 ..o
EnerSys 1.0 r ENS 50.89 +0.04 -35 217 14o
EnPro
NPO 52.46 +0.22 -12 134 19
ExOneCo
XONE.70.32 +4.63 +5 668 ..k
Flowser 3.1 FLS 55.03 -0.33 +4 1.1m 18
FosterWhl FWLT 21.01 -0.27 -24 812 16
FrankEl
.8 FELE 36.71 +0.30 -16 127 22k
Gardner
.3 GDI 75.74 +0.04 -8 463 14
GenCable 2.4 BGC 30.37 -0.06 -51 338 15
GlbPrEq 2.2 GLPW 16.71 +0.05 -56 24 28o
GormanR 1.2 GRC 32.45 +0.01 -50 14 25
Graco
1.5 r GGG 64.70 +0.07 -8 205 24
Graham .4 GHM 32.45 +0.03 -55 18 31
HLSSys
HOLI 11.79 -0.10 +7 185 12o
Hardinge .5 HDNG 15.68 +0.06 -35 34 14
Hubbell 1.8 HUBB 102.4 +0.73 +1 197 20k
Hystr-Ya 1.5 r HY 64.56 +0.79 -19 42 11
IDEX
1.6 IEX 55.89 +0.21 +6 355 20
Illinois
2.1 ITW 70.74 +0.77 +4 2.2m 18
IngrslR 1.5 r IR 57.23 -0.52 -13 1.7m 16
JohnBean 1.6 JBT 22.57 +0.27 -4 85 17k
JoyGlob 1.4 JOY 49.12 +0.30 -22 1.6m 7o
Kadant 1.5 r KAI 32.36 +0.37 -14 40 14
Kaman 1.8 KAMN 36.02 ... -9 80 16k
Kenname 1.6 r KMT 39.42 +0.11 -27 435 13
LinclnE 1.3 LECO 59.95 +0.07 -22 242 18
Manitex
MNTX 10.45 +0.16 +9 156 14o
Manitow .4 MTW 18.84 -0.16 -58 1.0m 21
MetPro 2.1 MPR 13.63 +0.10+170 353 24
NIDEC 1.2 r NJ 17.41 -0.25 -65 54 72k
Nordson .8 NDSN 70.80 -0.08 -36 184 19o
Pall
1.5 r PLL 68.52 +0.78 -6 524 22o
ParkHan 1.9 PH 96.40 -1.22 +9 1.2m 15
Pentair 1.6 r PNR 58.81 +0.03 -31 821 23
PikeElec .0 PIKE 12.32 +0.10 -59 194 11o
Powellnds POWL 53.06 -0.16 -46 19 16
PowerSec r POWR 15.59 +0.03 -30 182 55
ProgrssW 2.4 BIN 22.71 +0.61+747 1.2m 22k
RegalBe 1.2 RBC 65.69 -0.15 -38 280 14
RepblSr 2.7 RSG 34.27 +0.12 -22 1.3m 18
Rexnord
RXN 17.91 -0.17 -49 195 18
Rockwell 2.4 ROK 87.48 +0.74 +19 960 16
SPX
1.4 SPW 73.68 -0.12 -37 322 20
Standex
.6 SXI 55.86 +0.64 -16 32 15o
Stericycle
SRCL 114.0 +1.55 -12 340 33
Stratasys
SSYS 90.35 -0.57 +85 1.5m 58
SunHydr 1.1 SNHY 32.42 -0.35 -12 48 23k
Team
TISI 39.86 +0.17 -63 48 23k
Tennant 1.4 TNC 51.81 +0.31 -21 51 24
Terex
TEX 27.38 -0.27 -44 1.4m 15
TetraTech r TTEK 23.50 -0.15 +5 557 13
USEcolo 2.5 ECOL 28.38 +0.36 -11 60 18
WasteCo .9 WCN 42.67 +0.81 -3 463 28
WasteMn 3.6 WM 40.68 -0.07 +11 2.3m 19
Woodward .8 WWD 41.42 +0.03 -53 177 20
Xylem
1.6 r XYL 28.16 +0.18 -26 750 16
13. RETAIL
Daily
+0.8% Change
+22.30%Since
Jan. 1
99 91 87 A B+ NH 7AFCEnterp AFCE 37.60 +0.25

92 94 88 B C- 44.07AsburyAuto r ABG 42.96 +1.02
96 85 98 C A- 22.67Bg5Spt 1.9 BGFV.21.38 +0.09
96 96 86 B D- 72.57Cabelas
CAB.66.59 +0.04
99 99 97 B B- NH 7Chuy'sHlgs CHUY.43.42 +1.22
91 95 93 .. C+ NH 7Dominos 1.3 r DPZ 61.18 +0.17
97 94 82 A B- NH 7Dunkn 1.7 r DNKN.44.54 +0.11
95 81 85 B B 20.57IgniteRest IRG 19.52 +0.40
85 83 81 C B+ NH 7KARAuct 3.1 KAR 24.31 +0.45
99 99 98 B A NH 7KrispyKrm KKD 19.89 +0.51
96 92 84 A C 26.87LKQ
.0 LKQ 26.20 +0.05
96 97 95 A D- 90.97LumbrLiqdtr r LL.82.54 +1.04
99 97 80 A C+ 128 7Mercado .5 MELI.106.6 +0.59
99 96 97 C B 38.37NatGrcrsVit NGVC 37.11 +0.87
99 80 99 B B+ 30.87Overstk
OSTK 26.78 +1.13
95 89 91 A B 42.57rue21
r RUE 41.74 +0.10
99 98 96 A A NH 7Stamps
STMP 41.71 -0.06
90 95 80 C C- 57.07Susser
SUSS 50.32 +0.32
98 91 89 B B+ NH 7TxRoadh 1.9 TXRH 25.63 -0.18
92 80 99 D D 38.57VipshpHldgs VIPS 29.45 +1.08
+2 223 28o
-11 194 14
-41 224 19
-52 357 22
+6 253 98o
-28 739 28
-5 909 33
+46 106 37k
-4 774 22
-12 1.4m 36o
-16 1.1m 29
-44 424 42
-72 181 44
+62 217 97
+28 540 32
-58 221 22o
-34 100 21
-35 192 21o
-9 589 23
-53 308 99o
-40 2.0m 15
-20 58 20
-40 622 11
-23 535 15
+62 1.9m ..
-45 121 16o 68 85 35 B D 32.5 Aarons
.2 AAN 28.17 -0.11 -13 411 13
-50 157 17 70 62 76 C C+ 55.2 AbercrmF 1.6 r ANF 49.94 +0.70 -13 1.7m 15o
5 5 5 5 5 52-wk

Vol% Vol P

5 5 5 5 5 52-wk

Vol% Vol P
STOCK SPOTLIGHT
B5
Nasdaq stocks in Spotlight YTD up 27.7%, NYSE stocks in Spotlight YTD up 19.2%, S&P 500 YTD up 14.4%
ELECTRONIC ARTS INC* (EA)
Group 19
o$23.54
93 Comp. Rating 85 EPS RS 95 ROE 11% 300.0M Shares
DEVELOPS VIDEO GAME SOFTWARE AND CONTENT FOR GAME
CONSOLES, PCS, HANDHELD PLATFORMS, AND MOBILE PHONES.
Last Qtr Eps +224%5 Prior Qtr -42%6 Last Qtr Sales -12%
1 Qtrs EPS ) 15%
Eps Due 7/31
R&D 30%
GENTHERM INC* (THRM)

Group 28
o$19.40
MANUFACTURES ELECTRONIC VARIABLE TEMPERATURE CLIMATE
CONTROL SYSTEMS FOR AUTOMOBILE AND TRUCK OEMS.
1 Qtrs EPS ) 15%
Eps Due 8/2
R&D 7%
Acc/Dis B
Sup/Demand 83
CREE INC* (CREE)

Group 34
o$67.16
MANUFACTURES LED ICS, POWER SWITCHES, RF DEVICES AND
SILICON CARBIDE/GALLIUM NITRIDE BASED MATERIALS
2 Qtrs EPS ) 15%
Eps Due 8/7
R&D 12%
DIODES INCORPORATED* (DIOD)

Group 34
o$26.99
MAKES DISCRETE/ANALOG IC PRODUCTS, INCLUDING DIODES,
RECTIFIERS, TRANSISTORS AND POWER MANAGEMENT DEVICES
-31% Ann. EPS Gro PE 43 Avg. Daily Vol 368,500 Debt 7%
2 Qtrs EPS ) 15%
Eps Due 8/8
Acc/Dis B+
Sup/Demand 63
Retakes 22.67 buy point in rare short stroke pattern.
Thin issue extended after test of 10-week line.
Back to 4% past 64.42 buy point in 3-weeks-tight pattern.
Rises 8% from 24.98 flat-base buy point.
JAZZ PHARMACEUTICALS PLC* (JAZZ)

Group 32
o$72.89
DEVELOPS SPECIALTY DRUGS IN THE THERAPEUTIC AREAS OF
NARCOLEPSY, ONCOLOGY, PAIN, PSYCHIATRY AND OTHERS.
15 Qtrs EPS ) 15%
Eps Due 8/7
R&D 3%
MEDIDATA SOLUTIONS INC* (MDSO)

Group 18
o$80.51
PROVIDES DEVELOPMENT SOFTWARE TO ACADEMIC INSTITUTIONS, RESEARCH ORGANIZATIONS AND MEDICAL COMPANIES
1 Qtrs EPS ) 15%
Eps Due 7/31
R&D 19%
STAMPS.COM INC* (STMP)

Group 13
o$41.71
PROVIDES ELECTRONIC POSTAGE AND U.S. POSTAL SERVICES
FOR INDIVIDUALS AND BUSINESSES VIA STAMPS.COM.
3 Qtrs EPS ) 15%
Eps Due 7/25
R&D 9%
ICON PLC* (ICLR)

Group 18
$36.93
IRISH PROVIDER OF RESEARCH SERVICES TO THE PHARMACEUTICAL, BIOTECHNOLOGY AND MEDICAL DEVICE INDUSTRIES
-25% Ann. EPS Gro PE 31 Avg. Daily Vol 337,800 Debt 0%
3 Qtrs EPS ) 15%
Eps Due 7/24
Acc/Dis B
Sup/Demand 85
Acc/Dis B
Sup/Demand 62
Acc/Dis A
Sup/Demand 71
Acc/Dis ASup/Demand 50
Extended 21% past 60.30 buy point from a handle.
7% past 75.32 flat base entry. Thinly traded issue.
Thin stock extended after bounce off 10-week moving average.
4% past 35.67 buy point from odd-shaped cup with handle.
LITHIA MOTORS INC CL A (LAD)

Group 104
o$58.21
OPERATES 87 CAR DEALERSHIPS IN 11 WESTERN STATES OFFERING 27 BRANDS OF NEW AND USED CARS AND LIGHT TRUCKS.
10 Qtrs EPS ) 15%
Eps Due 7/25
STANDARD MOTOR PROD CL A (SMP)

Group 16
o$36.42
MAKES AUTOMOTIVE REPLACEMENT PARTS FOR THE AFTERMARKET INDUSTRY.
4 Qtrs EPS ) 15%
Eps Due 8/6
HERTZ GLOBAL HOLDINGS (HTZ)

Group 75
o$26.41
PROVIDES CAR RENTALS AT LOCATIONS IN 150 COUNTRIES AND
EQUIPMENT RENTALS THROUGH BRANCHES
8 Qtrs EPS ) 15%
Eps Due 7/30
E Q T MIDSTREAM PARTNERS (EQM)

Group 64
o$47.45
LIMITED PARTNERSHIP FORMED TO OPERATE NATURAL GAS
TRANSMISSION AND STORAGE IN THE APPALACHIAN BASIN.
7 Qtrs EPS ) 15%
Eps Due 7/27
Acc/Dis DSup/Demand 75
Acc/Dis DSup/Demand 86
Acc/Dis E
Sup/Demand 41
Reclaims 10-week line after triggering 8% sell rule.
Extended after multiple pullbacks to 10-week line.
Reclaims 10-week line, 2nd test since Nov. breakout.
Loses 10-week line, but forms V-shaped cup base.
MICHAEL KORS HLDGS LTD (KORS)

Group 57
o$63.76
MARKETS LUXURY APPAREL AND FOOTWEAR UNDER THE MICHAEL KORS AND MICHAEL MICHAEL KORS NAMES
8 Qtrs EPS ) 15%
P V H CORP (PVH)
Group 57
o$128.28
MARKETS MEN'S, WOMEN'S AND KIDS SHIRTS, SPORTSWEAR,
FOOTWEAR, ACCESSORIES, AND OTHER RELATED PRODUCTS.
4 Qtrs EPS ) 15%
Eps Due 8/27
RESTORATION HARDWARE HLD (RH)

Group 6
o$75.76
RUNS 73 RETAIL STORES AND OUTLET STORES OFFERING DECORATIVE HARDWARE, BATHWARE, FURNITURE AND LIGHTING
+185% Ann. EPS Gro PE 61 Avg. D. Vol 513,700 Debt 179%
4 Qtrs EPS ) 15%
Eps Due 11/28
LINKEDIN CORP CLASS A (LNKD)

Group 15
o$192.50
PROVIDES A SOCIAL NETWORKING PLATFORM ENABLING MEMBERS TO SHARE THEIR PROFESSIONAL IDENTITIES ONLINE.
6 Qtrs EPS ) 15%
Eps Due 8/2
R&D 26%
Acc/Dis B
Sup/Demand 85
Acc/Dis B+
Sup/Demand 70
Rebounds from failed breakout. Regains 62.35 entry -- again.
Acc/Dis A+
Sup/Demand 78
6% above 120.68 early entry in odd base.
Acc/Dis C
Sup/Demand 87
Soars to new high, extended from rebound off 10-week line.
Retakes 10-week moving average line as it works on base.
Spotlight looks for stocks with strong earnings, sales and other fundamentals and in bases or breaking out. Nasdaq stocks show * after name. Performance data up to prior day.
Stock Spotlight Analysis

BY VINCENT MAO
With the second-quarter reporting season starting, its important to pay attention to companies that deliver solid
growth. But also take note of firms that post acceleration in
the the size of their increases.
A couple of automotive parts makers posted acceleration in
the top and bottom lines in recent quarters. Acceleration in
earnings and sales is a good thing. It tells you that business is
really picking up steam. According to IBD research, some of
the biggest stock market winners showed accelerating profit

growth sometime in the prior 10 quarters before their stock
broke out and staged huge advances.
Standard Motor ProductsSMP has delivered faster earnings growth in the latest three quarters. Profit growth at the
maker of engine parts and temperature control systems
sprinted to 83% in the first quarter of this year from 20% in
Q2 2012. Acquisitions and the rebound in the automotive
market have helped growth.
Standard Motor hit an all-time high Monday. But the stock
is extended after multiple tests of its 10-week line. Standard
Motor is a thin stock that trades 174,000 shares a day on average.
GenthermTHRM delivered acceleration in top-line growth in

the past two quarters. Sales growth has picked up from 12%
to 13% to 14%. EPS growth accelerated in mid-2012 as well.
Formerly known as Amerigon, Gentherm is a maker of climate control systems, including temperature-controlled
seats and steering wheels.
Gentherm is also thinly traded. Its average daily volume is
288,000 shares. The stock recently climbed back above a
17.32 buy point from an eight-week cup base after bouncing
off its 10-week moving average in big volume.
U.S. auto sales jumped 9% in the month of June, to an annualized 15.96 million units the highest since November
2007. Four auto and truck-related groups are in the Top 40
industry rankings in Mondays IBD.
You Can Find Winners in IBDs New High List

Name
Stock
EPS
Symbol Price Rtg
New Highs
BANKS (70)
CodrsVly
CVLY
MetroBanc METR
ParkNatl
PRK
OhioValley OVBC
Lakeland
LKFN
FideltySth LION
PacificCont PCBK
Privtebanc PVTB
FrstBus
FBIZ
NatlBank NKSH
ChemFncl CHFC
Enterprise EBTC
Provident
PFS
Bancfirst BANF
GlacierBnc GBCI
Nrthrim
NRIM
FrstMerch FRME
WstrnAllianc WAL
Prosperity
PB
FifthThird
FITB
SandySprg SASR
CtryBc
CNBKA
M&TBank
MTB
FstFncl
FFIN
TCFFncl
TCB
17.59
22.35
75.00
21.86
29.45
14.00
12.58
23.54
30.98
38.55
28.41
19.69
16.42
50.00
23.41
24.91
18.38
16.71
56.84
18.58
23.19
36.21
116.88
60.74
15.42
75
68
84
78
69
99
99
80
70
61
75
67
75
63
72
65
71
80
84
64
64
93
89
70
81
Name
Stock
EPS
Symbol Price Rtg Name
Wintrust
SVBFncl
Sterling
Bancorp
FrstSrce
WellsFargo
BOKFncl
CmtyTrst
CityHldg
RegionsFncl
MBFncl
Frstmerit
BnkOzarks
CmtyBkSy
BrynMwr
Pinnacle
CITGroup
IndpndntBk
FrstMdwst
Suntrust
RenaSant
USBancorp
S&TBanc
FrstLngIsl
PNCFncl
Suffolk
Iberiabnk
Sierra
Eagle
WTFC
SIVB
STL
TBBK
SRCE
WFC
BOKF
CTBI
CHCO
RF
MBFI
FMER
OZRK
CBU
BMTC
PNFP
CIT
INDB
FMBI
STI
RNST
USB
STBA
FLIC
PNC
SUBK
IBKC
BSRR
EGBN
40.21
90.12
12.63
16.09
25.41
42.83
66.01
38.11
42.08
10.15
28.53
20.94
46.24
32.41
25.74
27.72
48.81
35.81
14.65
34.06
26.26
37.05
21.12
35.30
76.35
17.58
56.08
15.86
24.93
93
88
66
99
74
91
82
61
67
78
70
71
85
66
61
79
80
68
79
74
73
74
62
71
81
76
67
64
95
Hilltop
Wesbanc
FstIntrst
CityNatl
FstHorizon
UnionFrst
FnclInst
ComercB
Banner
SCBTFncl
Signature
BridgeCptl
Lakeland
FrstM&F
Mayflower
BancNJrsy
Stock
EPS
Symbol Price Rtg
HTH
WSBC
FIBK
CYN
FHN
UBSH
FISI
CBSH
BANR
SCBT
SBNY
BBNK
LBAI
FMFC
MFLR
BKJ
17.29
28.03
21.69
66.75
12.27
21.57
20.66
45.98
35.21
52.63
87.84
16.29
11.00
16.80
19.22
15.29
76
86
79
60
69
81
75
65
76
74
95
68
81
79
87
96
RETAIL (39)
GenuinePrts GPC
ArdGpA ARDNA
InglesMrkts IMKTA
DSW
DSW
Autozone
AZO
MttrssFrm MFRM
Synnex
SNX
BffWldWg BWLD
Chuy'sHlgs CHUY
Nordstrom JWN
JackInBox JACK
83.68
114.98
25.09
77.95
434.91
44.19
44.86
102.77
43.42
62.61
40.86
73
82
67
88
94
70
60
83
99
80
68
New High List Analysis

BY JUAN CARLOS ARANCIBIA
A number of breakouts could be counted among the new

highs in the stock market Monday, while others followed
through on their breakouts.
Banks continue to account for dozens of new highs, topping todays list with 70. But most are thinly traded stocks.
In the leisure sector, Priceline.comPCLN followed through
on its breakout, gapping up 4% in volume 60% above its average.
The travel booking service first cleared the buy point a
Name
Stock
EPS
Symbol Price Rtg
Macys
M
Freds
FRED
AFCEnterp AFCE
BrownShoe BWS
KARAuction KAR
Dunkin
DNKN
Starbucks SBUX
TxRoadhse TXRH
OReillyAuto ORLY
KrispyKrm
KKD
NathnsFms NATH
Winmark WINA
Cheescake CAKE
TractorSply TSCO
MensWearhse MW
WholeFoods WFM
LithiaMotors LAD
WillSonoma WSM
DominosPzza DPZ
AppldIndTech AIT
BedBthByd BBBY
PapaJohns PZZA
Stamps
STMP
Gap
GPS
Gamestop GME
SallyBeauty SBH
RestoratnHrd RH
DestMtrnty DEST
50.27
16.64
37.60
23.48
24.31
44.54
68.29
25.63
117.38
19.89
58.24
68.44
43.30
119.14
39.10
53.85
58.21
58.02
61.18
50.25
73.81
68.39
41.71
43.65
42.63
31.47
75.76
27.29
92
65
91
86
83
94
92
91
96
99
89
91
88
94
66
94
98
90
95
67
87
83
98
95
66
88
71
95
Name
Stock
EPS
MEDICAL (23)
Endocyte
ECYT 16.51
Santarus
SNTS 23.49
Quidel
QDEL 28.01
AnikaTherp ANIK 18.03
UtahMPr
UTMD 59.98
Hanger
HGR 35.61
NuVasive NUVA 25.38
Atrion
ATRI 224.64
Unitedhlth UNH 67.56
WellPoint
WLP 83.09
CooperCos
COO 123.34
CIGNA
CI 73.83
Neogen
NEOG 58.56
Greatbatch
GB 35.45
JazzPharm JAZZ 72.89
Perrigo
PRGO 124.32
Lannett
LCI 13.01
AlbanyMlc AMRI 13.42
HenrySchn HSIC 98.67
Chindex
CHDX 17.62
Abaxis
ABAX 49.53
Icon
ICLR 36.93
Medidata MDSO 80.51
BUSINS SVC (19)
NtlTech
NTSC 16.28
Sapient
SAPE 13.77
week ago and floated around it until it got stronger the past
couple of days. Mondays rally came after Morgan Stanley
upgraded Priceline to overweight from equal weight and
raised the price target at 1,010.
Other stocks that followed through on their recent breakouts included Oceaneering InternationalOII and Steven
MaddenSHOO. Both stocks surpassed their buy points in mediocre volume, although last weeks holiday-shortened
week made for light dealings.
Nu SkinNUS cleared its 63.45 buy point Friday and added
1% Monday, although it gave up a larger intraday gain.
The personal-care products company is another highrated stock that broke out in questionable volume last
week.
Pharmaceutical company SantarusSNTS edged to a new
Stocks Just Out Of Bases

Comp
Rtg Stock Name
99
92
99
98
Linkedin Corp Class A

Ocwen Financial
S S & C Technologies
Three D Systems
Symbol
LNKD
OCN
SSNC
DDD
Closing
Price
Chg
Vol%
Chg
192.50
42.87
34.18
46.31
+2.20
-0.87
+0.43
-1.41
-49%
-53%
-11%
-28%
Symbol
Closing
Price
Chg
Name
Stock
EPS
30.30
79.53
27.13
28.44
37.74
72.02
27.04
137.31
27.76
14.44
65.51
105.10
64.05
31.89
50.65
19.28
59.94
90
81
76
96
75
91
74
90
91
70
81
86
78
94
82
81
89
InvstrBanc
PplsUnited
NthwtBnc
WSFSFcl
HeritgFincl
OneidaFncl
FtFnNw
ISBC
PBCT
NWBI
WSFS
HBOS
ONFC
FFNW
24.50
10.10
12.44
10.77
16.40
20.71
11.37
11.61
11.94
16.41
80
93
60
90
90
84
80
74
73
72
NYSE (n) 266 New Highs, 23 Lows

NASDAQ 375 New Highs, 7 Lows
AMEX (a) 13 New Highs, 14 Lows
22.33
15.30
14.29
56.61
15.49
13.84
10.84
FINANCE (17)
RegnlMgmt RM 26.36
FBR& Co
FBRC 27.25
LPLFncl
LPLA 38.42
DiamHill
DHIL 90.82
Visa
V 188.10
Mastercard
MA 589.29
Marketaxs MKTX 50.72
DiscoverFncl DFS 50.14
CBOE
CBOE 47.62
96
61
69
99
71
72
80
Stock
EPS
Symbol Price Rtg
HeartlandPay HPY
CaptlOne
COF
StateStreet STT
VantivA
VNTV
AerCap
AER
Amerprise
AMP
Euronet
EEFT
WEX
WEX
Vol%
Chg
38.54
65.54
67.81
27.66
17.77
83.58
33.50
81.55
89
85
66
69
61
90
73
86
82 INSURNCE (16)
80 EastrnIns
EIHI 19.84 92
SFG 51.20 65
92 Stancorp
MFC 16.93 69
76 Manulife
HCC 45.20 78
96 HCCInsur
95 LincolnNatl LNC 38.68 62
95 Prudential PRU 76.78 78
89 Independence IHC 12.48 94
92 New Highs & Lows continued on B11
...........................................................................................
Boldfaced stocks show high EPS Rating 90

or more. On Investors.com, see an IBD Chart,
archived story and Stock Checkup before buying. Stocks in each sector listed by % volume
increase. Stocks under 10 a share or 60 EPS are
omitted. See chart in Stock Spotlight.
high but fell short of clearing a 24.10 buy point by just a few
cents: Its session high was 24.07. Volume was three times
its usual sum.
Aggressive traders might have used the June 18 peak at
22.40 as an alternative buy point in the shallow pattern.
JMP Securities initiated coverage of Santarus with an outperform rating.
A few breakouts Monday also came in light volume.
Whole Foods MarketWFM topped a 53.70 buy point from a
base-on-base pattern, but volume was 23% below average.
Old Dominion Freight LinesODFL cleared a flat base with
a 44.10 buy point. Volume was 41% below average.
Thinly traded Arctic CatACAT broke out of a flat base, surging past a 48.94 buy point. Volume was 50% above normal.
The all-terrain vehicle maker has a 92 EPS Rating and 90
Composite Rating.
No Supply/Demand
No Stocks Pulling Back to 10-Wk Line

Comp
Rtg Stock Name
Stock
EPS
Symbol Price Rtg
Corvel
CRVL
Morningstr MORN
GPX
63 GPStrat
80 OnAssgnmt ASGN
81 Amdocs
DOX
95 TylerTech
TYL
68 Rollins
ROL
91 CostarGrp CSGP
92 EpamSyst EPAM
84 Perficient PRFT
60 CorpExec
CEB
83 FactsetRes FDS
EXPO
94 Exponnt
93 MultiColor LABL
GK
94 G&KSvc
KFY
88 KornFerry
IT
99 Gartner
87
80 S&Ls (17)
80 LSBFncl
LSBI
81 SummitSt
SSBI
63 CptlFed
CFFN
91 KearnyFncl KRNY
80 OritaniFncl ORIT
90 WashgtFed WAFD
CFSBanc
CITZ
TFSFncl
TFSL
60 NrthfldBanc NFBK
66 DimeCty
DCOM
SD
Rtg Stock Name
Symbol
Closing
Price
Chg
Vol%
Chg
B6
INVESTORS.COM
Fresh, Health Sector Leaders Aqua America

Food Chains Keep Gains;
Up 25% In 13,
Lead Groceries Priceline Zooms Hikes Dividend
IBD INDUSTRY THEMES
SMART TABLE REVIEW
THE INCOME INVESTOR
BY ALAN R. ELLIOTT
BY PAUL WHITFIELD
BY SCOTT STODDARD
Supermarket and minimarket

stocks climbed rapidly over the
past four weeks, starting this week
with a No. 21 ranking among the
197 industries tracked by IBD.
The clear leaders in the group are
chains branded around fresh, organic and health-related offerings.
Whole Foods MarketWFM is just a
shade above a 53.70 buy point in a
very tight, six-week flat base. An
October through May consolidation reset the stocks base count, so
the current base is a first stage situation.
Earnings growth is forecast to
slow for a third straight quarter in
Q2, to 16%, with sales growth holding steady at 13%. If the company
beats that low bar it could provide
the stock a boost. Whole Foods
plans to report after the close on
July 31.
The thinly traded Natural Grocers by Vitamin CottageNGVC
holds analysts forecasts for 40%
EPS growth in its fiscal third quarter, the strongest in the group. The
stock began basing in October,
then broke out in May and is now
150% above its July 2012 IPO price.
It is extended, with no buy points
in sight, after a June touchback to
10-week support. No Q3 report
date has yet been announced.
The Fresh MarketTFM has recovered some ground, but has been
struggling since November. The
Greensboro, N.C.-based stock is
consolidating after climbing out of
a deep, six-month correction. It is
starting the fifth week of a shallow
consolidation with healthy support at its 10-week line.
EPS growth dropped by about
half this year, into the mid-teens.
Analysts expect the pace to continue, with an estimate for 14%
growth for both EPS and sales in
the second quarter. No report date
has been set.
Sector Leaders got off to a strong

start Monday and more than half
held or added to the early gains.
Volume was below average for all
but two leaders.
Priceline.comPCLN found strong
volume a few sessions after first
clearing an 847.43 buy point. The
stock gapped up 33.47 Monday to
888.63 in volume 60% above average. The first stab above the buy
point came intraday July 2. Priceline made additional attempts July
3 and 5, but volume was below average in each case.
An upgrade from Morgan Stanley was generally credited for Mondays move. Morgan Stanley upgraded the stock from equal
weight to overweight and set a
1,010 price target.
Gap ups are usually bullish, and
Pricelines close high in the days
range added to the optimism. Priceline is a leader in IBDs Leisure sector, which is No. 6 of 33 sectors, as
of Mondays IBD.
With the market as yet unable to
deliver a follow-through day that
would confirm a new uptrend, rolling the dice on Priceline or any
other stock is not an optimal strategy. Consistent winners prefer to
have the odds on their side. And
right now, the market is not favoring buyers.
In the past, July has served up
some follow-through days that led
to decent rallies, as reported in
Mondays Big Picture.
Web.com GroupWWWW also attracted heavy volume Monday.
The stock came three pennies shy
of its recent high and then reversed sharply lower. For the day,
Web.com dropped 1.36 to 25.83 in
volume 55% above average.
The negative reversal in strong
volume was a bearish sign, especially since the three previous sessions
were up in so-so volume.
Web.com Group is a leader in the
Internet sector, which is No. 4 of
33 sectors.
Aqua AmericaWTR, a major water

utility, has retaken its 10-week moving average and is building a new
base.
The company offers a combination of steady capital gains and dividend growth. The stock is up 25%
this year and 23% over the past 52
weeks, outpacing the S&P 500.
The Bryn Mawr, Pa.-based utility
serves residential and commercial
customers in 10 states, mostly in the
East and South. Like rivals such as
American Water WorksAWK, Aqua
America has been growing through
acquisitions.
Large operators like Aqua America find it easier to expand their footprint via strategic acquisitions,
Zacks Equity Research said in a
July 2 note.
We believe consolidation in a
way will help the water utilities to
generate incremental revenue and
invest more towards the maintenance and development of old
water systems, said Zacks, which
has a buy rating on the stock.
The company has a 97 Earnings
Per Share Rating, reflecting doubledigit earnings and sales growth or
better in recent quarters.
First-quarter profit jumped 53%,
though that was down from the
prior quarters 130% gain. Secondquarter earnings are seen slowing
further, to a still-respectable 23%.
Revenue growth has ranged between 10% and 12% over the past
four quarters. For all of 2013, Aqua
Americas earnings are expected to
rise 7% to $1.41 a share.
Meanwhile, Aqua America has
paid a dividend for more than 65
years. In May, it increased the quarterly payout by 8% to 19 cents a
share. Thats 76 cents a share annually, good for a yield of 2.4%.
The stock is working on the right
side of a new base after retaking its
50-day line Monday. It had previously run up 23% after breaking out
in January from a 27.03 flat-base
buy point.

52-wk
Vol% Vol P

52-wk
Vol% Vol P
IBDs seminar is
excellent. I had never
been to one before
and it far exceeded my
expectations. I would
definitely recommend
it to a friend.
- Michael T.,
WA, Tech Manager
LEARN THE
HOW TO MAKE MONEY IN STOCKS WORKSHOP SERIES 2013

Level 1 Beginning Strategies for Successful Investing
Attend the Level 1 IBD Investing Workshop and youll

learn how the top-performing CAN SLIM Investing
Strategy helps you find stocks ready to make big price
gains. This approach is history-proven and based on
decades of stock market research.
UPCOMING WORKSHOPS:
Philadelphia, PA
July 20, 2013
Seattle, WA
July 27, 2013
San Francisco, CA
Aug. 10, 2013
Portland, OR
Sept. 7, 2013
Space Is Limited! Register Now!

Course Fee: $99
Enroll at investors.com/level1
or call 1-800-827-8278

52-wk
July 13, 2013
Jersey City, NJ
Vol% Vol P

52-wk
Vol% Vol P
64 72 60 B D+ 88.7
70 80 80 D C 14.2
39 6 66 D D+ NH
35 52 30 B D- 23.0
71 85 37 B A- 50.6
68 51 61 B B+ 39.8
76 67 76 B B- NH
31 60 12 C D- 16.0
45 51 35 B D+ 22.2
78 94 55 B B- 48.9
59 94 65 .. D- NH
75 65 57 C B- 45.6
25 7 67 E B- 23.7
58 60 66 C D+ 42.4
98 87 73 A B- NH
74 21 95 D A- NH
42 76 35 C C+ 42.3
90 47 95 B A- NH
81 83 66 B B 43.5
68 43 75 D B+ 50.0
59 51 97 E C+ 22.7
92 87 68 B B- 19.1
87 86 70 B D 41.9
86 86 94 D B+ NH
85 72 84 A B- 57.2
95 83 77 B B- NH
77 75 70 C D+ 21.7
86 92 89 B D- 48.9
71 68 63 C C- 64.2
96 90 90 B B 100
86 58 86 B B NH
33 53 8 D C+ 19.8
96 88 80 B A- NH
63 87 31 A C- 20.0
57 64 57 C C+ 62.2
97 93 73 A B- 404
42 87 20 D E 57.3
97 73 98 B C 55.2
61 57 55 A D- 38.3
81 66 83 D B+ 64.8
68 90 63 C C- 115
68 86 67 C B- 60.7
94 88 78 A A- NH
50 43 43 B D- 57.9
94 52 92 B B+ NH
83 95 81 C D+ NH
70 87 45 B D+ 54.3
81 98 68 C C+ 94.9
69 58 72 C C- 78.4
67 90 45 B C 56.0
88 96 65 A B 54.7
81 85 51 A E 58.0
61 28 64 C B+ NH
86 62 93 D A- 67.6
57 70 59 D E 33.4
86 67 90 B B+ 22.2
68 81 40 A B- 72.5
42 36 78 E C- 16.9
55 79 35 A E 53.4
96 97 98 B A- 38.8
71 64 63 C B 24.9
32 39 58 .. C 43.0
81 91 57 B C 37.7
93 94 78 A B- 115
83 99 29 A B 37.1
88 89 56 A B- 65.7
84 96 73 A C 48.1
91 66 97 D A NH
94 95 84 A A NH
81 83 70 B C+ 74.9
79 73 78 B C+ NH
97 99 99 A C- 83.0
84 85 66 B B 69.5
50 29 80 C C 32.7
73 91 62 B D 60.9
80 55 76 D A- 49.0
92 97 93 D D- 25.8
67 29 96 D B 17.7
72 89 37 A C 63.4
89 91 80 B C- 81.6
89 67 90 D B+ NH
45 56 62 C D- 20.2
26 42 41 D C 21.4
84 68 87 D B NH
5 7 19 E B- 32.6
83 44 95 C A- 18.6
65 65 63 C B 55.3
95 88 88 B B+ 36.3
83 92 57 B C 53.3
93 95 86 C D+ 21.0
46 38 78 D C- 24.3
65 22 92 .. B+ NH
57 81 22 A D- 57.4
93 98 95 A D- NH
66 60 84 D C 43.8
76 92 34 A C- 82.5
75 66 80 B A- 55.7
91 92 82 B B- NH
30 8 59 D C 14.2
99 70 90 A A- NH
71 72 46 A D- 103
83 66 76 C B+ NH
83 57 88 B B+ NH
72 69 70 C B+ 39.1
52 60 45 A D 87.9
34 18 63 D B- 24.6
86 80 65 A B+ NH
92 96 81 A B NH
26 14 93 E D- 13.2
94 95 65 A D+ 194
19 29 25 E C- 16.4
96 83 78 A B NH
71 78 79 D B 17.7
74 88 57 B B- 34.3
40 39 65 E B- 12.7
71 70 56 C C+ 14.5
66 94 43 A C+ 72.8
93 94 72 A D 25.3
86 79 75 B B- 54.9
79 95 74 B D+ 92.7
93 57 95 C A NH
75 62 59 C B 39.6
99 71 99 A A+NH
13 27 28 B D 23.6
90 95 53 A B+ 70.8
54 43 81 C B- 28.2
56 43 84 C B- 24.0
80 79 80 C D+ 28.4
75 80 83 D B- 16.2
52 88 69 .. C- NH
3 22 9 E D- 68.8
30 51 77 D E 57.4
84 78 64 A C- 34.4
64 63 69 C C+ 25.4
89 46 96 C B+ 58.0
98 64 99 A A 59.3
84 91 81 B C- 72.5
51 69 64 B E 25.5
90 66 88 B B- 15.5
45 36 72 C B+ 40.5
64 58 72 D C NH
39 54 39 C C+ 29.6
59 51 81 D B+ 16.6
97 92 81 A C NH
57 60 53 B C+ 35.6
91 94 61 A B+ 51.8
48 65 59 C C 72.8
46 88 47 E C 54.6
61 61 73 A C- 81.3
54 25 97 E D+ 30.3
56 31 72 B B- 19.6
86 78 48 A B+ 59.3
25 60 7 B C- 32.7
88 94 76 B D+ NH
63 35 96 E C+ 12.5
87 98 58 A B 103
69 78 43 C B+ 61.3
64 90 63 C C 39.3
83 91 65 A D 45.0
40 90 11 B C+ 65.9
45 77 43 C D+ 80.0
41 69 70 D E 51.3
78 79 61 D B+ 47.9
18 10 35 D C- 13.2
96 94 75 B C NH
93 90 83 A E NH
83 89 76 A D- 269
79 76 53 A D+ 74.8
77 73 66 B B 40.1
58 25 77 C B- NH
74 45 81 B B NH
86 75 70 B B+ NH
60 96 88 D E 53.6
88 67 65 A B- NH
87 60 80 B B+ NH
79 45 84 C A NH
83 45 85 C A- NH
75 65 75 B C- NH
76 66 65 B A NH
79 61 61 B B+ NH
89 97 46 A B+ 32.1
30 81 12 B C 22.8
24 74 11 A E 167
88 57 76 B A NH
15 37 44 E C- 53.1
97 95 91 A B+ NH
61 13 76 B A- NH
87 38 86 B A+17.5
93 93 65 A B- 17.3
67 55 61 B B+ NH
75 64 75 B E NH
77 50 87 E A NH
82 56 51 A B+ NH
50 67 44 D C+ 15.0
65 34 93 .. B+ 22.5
92 70 93 A A NH
76 69 80 D C NH
92 79 87 C B NH
80 71 75 B A- NH
94 79 98 D A+NH
76 79 70 E B+ NH
93 95 59 A B 40.3
84 71 86 C B NH
74 74 59 C B- NH
54 59 64 C B- NH
65 54 49 B B+ 33.1
87 71 81 C A NH
56 59 63 C C+ NH
90 72 91 C A- NH
62 62 80 A D+ 168
43 94 20 A C- 18.0
47 79 54 C E 58.7
67 64 43 B B- 33.6
94 74 86 B B+ 18.4
59 95 33 A C+ 43.8
89 85 62 A B+ 29.0
77 79 49 C A 15.6
92 76 89 D B- NH
45 26 50 B C+ 28.7
72 68 77 E C+ 17.0
76 39 76 B B+ NH
80 67 63 B B+ NH
42 92 26 B E 48.4
82 68 70 B A NH
83 99 46 A D- 31.7
4 48 10 C E 17.3
75 95 82 C D 55.9
7 30 18 C D- 37.6
75 38 87 C B+ NH
74 69 57 B B- NH
95 89 75 A A NH
56 55 53 C B 15.3
87 70 85 C B+ NH
80 68 95 D B NH
94 96 74 A A- 11.9
37 39 88 E D- 27.2
46 30 63 C B NH
49 52 41 B B+ 22.9
66 49 73 C C NH
AdvAuto .3 AAP 83.72 +1.14

Agilysys
AGYS 11.65 +0.20
Amazon
AMZN 290.6 +4.71
AmerEag 2.6 r AEO 19.19 +0.47
AmCarMrt CRMT 43.40 -0.75
Ann
ANN.34.18 +0.43
AppldInd 1.8 AIT 50.25 +0.52
ArcosDo 2.0 ARCO 11.46 +0.07
AscenaR .0 ASNA 18.48 +0.38
Autonation r AN 46.42 +0.28
Autozone r AZO.434.9 +6.39
BJSRestrnt BJRI 39.46 +0.67
BarnesNoble BKS 17.66 -0.02
BeacnRoof BECN 37.35 -0.05
BedBthByd r BBBY 73.81 +1.05
BestBuy 2.3 BBY 30.02 +0.29
BigLots
BIG 33.51 +0.54
BloominBrds BLMN 25.69 -0.31
BlueNile
NILE 39.24 +0.78
BobEvns 2.2 BOBE 49.40 +0.07
BonTon 1.0 BONT 20.72 +1.00
BravoBrio BBRG 18.03 -0.11
Brinker 1.9 r EAT 41.17 -0.01
BrownSh 1.2 BWS 23.48 +0.77
Buckle
1.5 BKE 54.57 +0.46
BffWldWg BWLD 102.8 +1.53
BurgerK 1.2 r BKW 19.35 -0.19
CarMax
r KMX 48.08 +0.75
CaseysG 1.1 CASY 63.88 +0.30
Cracker 3.0 CBRL 100.0 +0.65
CECEntr 2.2 CEC 43.43 +0.48
Cencosud .5 CNCO 14.01 +0.02
Cheesca 1.1 CAKE 43.30 +0.30
ChicosF 1.3 r CHS 16.97 +0.22
ChldrnsPlce r PLCE 55.73 +1.45
Chipotle
r CMG 386.0 -0.30
Companh .1 CBD 43.16 +0.50
Conns
CONN 54.63 +1.03
Copart
.0 CPRT 32.04 +0.08
CoreMrk 1.2 r CORE 63.63 -0.22
Costco 1.1 COST 112.6 +0.86
CVSCare 1.5 r CVS 59.53 +0.89
DSW
1.3 DSW 77.95 +0.97
DardenR 4.3 DRI 51.72 +0.39
DelFrisco's DFRG 22.14 -0.21
DestMtr 2.7 DEST 27.29 +0.74
DicksSp 1.0 DKS 50.04 +0.24
Dillards
.2 r DDS 86.21 +2.21
Dineequ 4.2 r DIN 70.95 +0.27
DollarGnn r DG 52.12 +0.11
DollarT
.0 DLTR 53.26 +0.26
eBay
EBAY.53.71 -0.14
Einstein 3.2 BAGL 15.63 +0.30
EstDelh 2.1 DEG 63.78 +0.54
EthanAl 1.2 ETH 29.04 -0.30
Express
EXPR 22.07 +0.80
FamilyD 1.6 r FDO 64.26 +0.44
FarmerBrs FARM 14.30 -0.18
Fastenal 1.7 FAST 45.97 +0.16
FiestaRest FRGI 35.00 ...
FinishL 1.3 r FINL 22.01 +0.28
FiveBelow FIVE.36.28 -0.35
FootLoc 2.2 r FL 36.66 +0.90
Fossil
r FOSL 106.8 -0.06
Francseca FRAN 27.57 +0.28
FreshMrkt
TFM 51.19 +0.13
GNCHgs 1.3 r GNC.46.52 -0.18
Gamestop 2.6 GME 42.63 -0.36
Gap
1.4 r GPS 43.65 +0.35
+1 614 16o
+25 81 36
+5 3.0m 99
-39 1.8m 14o
+27 32 12o
-29 789 17o
-29 124 18o
+24 1.0m 28o
+10 1.5m 15o
+1 769 17
+18 281 16o
-54 115 35
-60 747 ..o
-20 332 23o
-30 1.4m 15o
-12 5.7m 13o
-51 474 11o
-26 771 27o
-44 107 55
+23 185 20o
-47 127 ..o
-61 46 19
-6 1.0m 18o
-3 347 19o
-42 151 15o
+8 453 34
-37 548 25
-21 1.3m 24o
-4 249 22o
+2 154 19o
-31 74 17
-58 62 21
-21 432 21
-16 2.2m 15o
-22 250 18o
-11 343 42
-23 382 19
-55 248 28o
-55 478 22o
-59 25 20o
-12 1.5m 24o
-33 3.4m 17o
+43 597 23o
+1 1.4m 16o
-17 104 27
-61 28 15
-2 1.2m 19o
-26 323 12o
-39 85 17
-30 2.3m 17o
+1 1.7m 20o
-37 6.0m 22
-17 39 16k
-65 16 18
-20 206 23
+53 1.7m 14o
-21 934 17
-10 30 ..
-12 1.5m 31
-32 167 53o
-26 479 15o
-24 461 71o
+10 2.8m 14o
-27 534 19o
-43 841 25o
-61 239 36o
-38 816 18
-41 2.3m 13o
-36 2.3m 17o
Genesco
r GCO 70.79 +2.24 -40 97 14o
Genuine 2.6 GPC 83.68 -0.06 +83 1.4m 20
GrnMtnCof r GMCR 73.94 +1.11 -52 2.1m 25
Grp1Auto 1.0 r GPI 66.95 +0.83 -21 197 14
Guess
2.5 GES 31.74 +0.44 -37 526 15o
HSN
1.3 HSNI 56.53 +0.77 -36 120 20
HarrisTe 1.2 HTSI 48.52 +0.05 -38 185 24
HavertyF .7 HVT 23.45 -0.11 -28 83 27
Hhgregg
HGG 15.89 +0.39 -53 167 20
HibbettSpt HIBB 56.35 +0.97 -36 183 20o
HomDep 2.0 r HD.79.22 +0.93 -23 6.0m 24o
InglesM 2.6 r IMKTA 25.09 +0.13 +46 60 13
IngramMicro IM 19.68 -0.11 -48 398 10
InsightEnt NSIT 18.99 -0.12 -44 116 9
JackInBox
JACK 40.86 +0.36 +5 403 25o
JCPenney 4.7 JCP 16.95 +0.20 -67 3.6m ..o
Kirklands
KIRK 17.60 +0.05 +41 204 22o
Kohls
2.6 KSS 53.47 +0.72 -41 1.6m 12o
Kroger 1.7 r KR.36.19 +0.12 -30 2.6m 13o
LBrands 2.4 r LTD 50.37 +0.70 -20 2.3m 16o
LaZBoy
.8 LZB 20.43 -0.13 -46 203 25o
LibrtyInter LINTA 23.53 +0.03 -57 910 30o
LibInterVtA LVNTA 87.35 +0.46 -23 122 2k
Liquidity
LQDT 34.47 -0.28 -48 230 18
LithiaMo .9 r LAD 58.21 +1.12 -24 228 17
Lowes 1.7 r LOW 43.50 +0.72 -32 5.7m 24o
Lululemon
LULU 65.93 +2.38 -32 2.4m 36o
Luxotti
1.2 LUX 52.03 +0.89 -44 40 32
Macys 2.0 r M 50.27 +1.09 +5 3.7m 13o
MarineMax HZO 11.65 -0.05 -49 69 ..
MttrssFrm MFRM 44.19 +1.79 +11 271 28o
McDonal 3.1 MCD 99.9 +0.02 -22 4.0m 18
MensWea 1.8 MW 39.10 +0.70 -23 467 14o
MonroMu .9 MNRO 50.05 +0.04 -36 205 37
Movado .6 r MOV 36.01 +0.06 -16 135 20o
MSCIndu 1.5 MSM 77.96 +0.59 +19 409 19
NashFin 3.0 NAFC 23.75 +0.50 +13 39 8
Nordstr 1.9 r JWN 62.61 +0.57 +6 1.4m 17o
OReillyAuto r ORLY.117.4 +1.63 -11 545 23
OfficeM .7 OMX 11.03 +0.12 -39 934 16
Panera
r PNRA.190.7 +0.19 -6 326 31
Pantry
PTRY 12.42 +0.05 -36 93 49o
PapaJohns PZZA.68.39 +0.27 -31 99 25
PCConne .0 PCCC 16.03 +0.40 -50 23 12k
Penske 1.8 PAG 32.45 +0.56 -6 311 13
PepBoys 1.0 r PBY 12.18 +0.33 -12 324 43o
PetMedE 4.5 PETS 13.29 +0.22 -28 171 15
Ptsmrt 1.0 PETM 69.41 +0.98 -42 746 18o
Pier1Im
.8 PIR.23.70 +0.09 -38 915 19o
Pool
1.4 r POOL 54.00 +0.01 -42 137 29
Pricesm .7 PSMT 90.14 +0.56 +20 138 34
RedRobin r RRGB 59.32 +1.95 -12 141 29o
RentACn 2.1 r RCII 39.32 +0.93 -28 366 13
RestoratnHrd RH 75.76 +1.11 -58 216 60o
Ritchie 2.5 RBA 19.59 +0.03 -68 234 26
RosSto 1.0 r ROST.66.50 +0.38 -9 1.3m 18o
RushEnt RUSHA 25.97 -0.37 +2 115 17
RushEntB RUSHB 22.86 -0.23 -10 9 15k
Safeway 3.3 SWY 24.43 +0.19 -37 3.7m 10
SaksInc
SKS 14.31 +0.18 -63 1.0m 33o
SallyBeauty r SBH 31.47 -0.08 -54 566 21
Sears
SHLD 42.11 -0.02 -33 628 ..o
SearsHm&Ot SHOS 42.06 +0.38 -69 61 17o
SelctCmft
SCSS 25.70 +0.24 -9 995 18
ShoeCar 1.0 r SCVL 24.20 +0.26 -42 30 17
Shutterfly r SFLY 57.44 ... -55 344 99
Shuttershck SSTK 58.35 +0.21 -33 76 92k
SignetJ
.9 r SIG 70.01 -0.10 -29 431 15o
SonicAu .4 SAH 22.31 +0.61+240 992 13
Sonic
r SONC 15.37 -0.09 -16 539 22o
14. BANKS
Sothebys 1.0 BID 40.10 +0.56

Spartan 1.8 SPTN 19.88 +0.49
StageSt 2.1 SSI 23.87 +0.57
Staples 3.0 SPLS 16.01 +0.03
Starbuc 1.2 r SBUX 68.29 +0.57
Sysco
3.2 SYY 34.68 +0.74
TJXCos 1.1 r TJX 51.41 +0.49
Target
2.4 TGT 71.18 +0.93
TechData
TECD 48.09 -0.58
Tiffany
1.8 TIF 74.92 +1.48
TileShop
TTS 30.05 +0.26
Tillys
TLYS 16.77 +0.75
TimHort 1.8 r THI 54.91 +0.67
TitanMach TITN 19.54 -0.05
Tractor
.9 TSCO 119.1 +0.33
TravelCt
TA 10.79 +0.27
UltaSal .0 r ULTA 100.2 -0.07
UnitdNatFds UNFI 54.97 +0.20
UntdSta 1.5 r USTR 36.19 +0.38
UrbanOutfit URBN.41.77 +0.73
VitaminShop VSI.44.54 +0.50
WalMart 2.5 r WMT 76.71 +1.50
Walgreen 2.4 WAG 45.33 +1.08
WeisMrk 2.6 WMK 46.26 +0.90
WstMarin r WMAR 11.29 ...
WholeFo .7 r WFM.53.85 +0.62
WillSon 2.1 r WSM 58.02 +0.40
Grainger 1.5 GWW 256.0 -0.14
YumBran 1.8 r YUM 72.49 +0.83
Zumiez
r ZUMZ 29.84 +0.53
-20 1.0m 26o

-28 43 13
-5 606 20o
-31 5.9m 11o
-7 4.0m 35
-23 2.4m 15o
-8 3.1m 19o
-20 3.7m 16o
-21 115 8
+56 1.8m 22o
-69 123 ..
-69 24 21o
+1 386 20o
-46 262 12o
-22 374 30
+44 382 8o
-29 721 36o
-23 246 26o
-53 87 12k
-16 1.4m 24o
-22 386 20o
-12 6.6m 15o
+13 6.8m 16o
-32 30 15k
-42 25 21k
-23 2.6m 38
-26 766 21o
+71 505 23
-11 2.5m 22
-21 254 19o
Daily
+0.1% Change
+16.86%Since
Jan. 1
97 99 91 B A- NH 7Bancorp
TBBK 16.09 +0.04
97 93 94 A A- 27.57HmBnc 1.1 HOMB 26.76 -0.26
94 80 90 C A+NH 7Privteb .2 PVTB 23.54 -0.02
98 84 85 A A- NH 7Prosper 1.5 PB 56.84 -0.20
93 80 92 B B+ NH 7WstrnAllianc WAL 16.71 +0.02
+12
+45
+65
+38
+38
88 93 54 A B 18.1
84 57 90 D A NH
49 56 47 B B- NH
68 54 73 C C NH
80 33 82 B A NH
90 26 92 B A+NH
46 51 42 C B+ 13.9
6 52 5 C E 19.2
22 34 37 B D+ 25.4
52 90 35 A C- 19.2
7 56 9 .. B- 31.2
31 71 14 A C+ 70.6
64 27 78 D A- NH
34 75 26 A E 60.2
44 61 84 D E 14.0
73 58 65 B B NH
32 71 31 B E 64.8
34 49 67 C D- 30.9
97 85 84 B A- NH
82 76 82 D B NH
20 28 75 D E 20.6
74 55 61 B B- NH
81 82 59 A B- NH
77 61 67 A B+ NH
51 80 77 E D NH
21 66 22 B E 84.4
86 84 59 C A- 19.8
78 80 71 E B 12.6
88 99 47 A D 18.4
-28 22 8k
-12 57 40k
+10 24 14k
+12 1.0m 16
-6 327 16k
-12 81 21k
-63 18 90k
+52 13m 7
+6 137 12
+13 51 2
-51 168 14
-46 146 12k
-22 490 21
-22 453 10o
-15106m 21
+35 381 15
-45 304 9o
+33 7.9m 11
-2 157 20
-39 76 23k
-20 2.2m 23
-5 3.6m 12
+9 65 12k
-5 26 15k
-8 1.2m 99
-17 210 8o
-64 135 32
-10 15 95k
+22 159 10
AccessN 2.9 ANCX 13.89 +0.17

Ameris
ABCB 18.69 -0.10
ArrwFl 3.9 r AROW 25.95 +0.20
AssocBa 1.9 r ASBC 16.56 -0.04
BBCNBnc 1.3 BBCN 15.54 -0.04
BNCBanc 1.6 BNCN 12.70 +0.38
BSBBanc r BLMT 13.63 -0.03
Bradesco 3.5 BBD 11.54 +0.10
BancLat 5.2 BLX 23.15 +0.16
BancoMacro BMA 14.58 -0.30
Santand 3.5 BSAC 22.98 +0.06
Bancolo
3.0 CIB 54.87 -0.33
Bancorp
.2 BXS 18.76 -0.08
BnkNova 4.4 BNS 52.63 +0.13
BankofA .3 r BAC 13.28 +0.22
BnkHawa 3.3 BOH 54.04 +0.87
BkMntre 4.8 r BMO 58.72 +0.37
BkNYMel 2.1 r BK 29.12 -0.14
BnkOzar 1.6 OZRK 46.24 -0.02
Banner 1.4 BANR 35.21 -0.20
Barclays 2.2 BCS 17.80 +0.24
BB&T
2.6 BBT 34.95 +0.07
BOKFncl 2.3 BOKF 66.01 -0.37
BrynMwr 2.6 BMTC 25.74 +0.51
CITGroup
r CIT 48.81 +0.21
CandianI 5.3 CM 70.42 +0.19
CapitalBkFinl r CBF 19.26 -0.12
CapCity
CCBG 12.36 +0.91
CardnlF 1.5 CFNL 16.05 +0.16
124 27k
282 22
761 21
439 17
532 20
CathyGen .2 CATY 22.46 -0.07 -18 212 17k

Centrstate
CPF 18.98 +0.03 -28 96 15k
ChemFncl 3.0 CHFC 28.41 -0.18 +54 55 14
Citi
.1 r C 49.52 +0.99 -16 26m 13
CityHldg 3.5 CHCO 42.08 +0.12 +2 38 14k
CityNatl 1.5 CYN 66.75 -0.01 -32 201 17
Columbia 1.6 COLB 25.38 +0.03 +4 232 20
Comerica 1.6 r CMA 42.45 -0.12 +21 2.5m 15
ComercB 2.0 CBSH 45.98 -0.06 -39 270 15
CmtyBkSy 3.3 CBU 32.41 -0.25 -5 138 15
CmtyTrst 3.3 CTBI 38.11 +0.16 +2 29 13k
ConnectOne CNOB 31.02 -0.85 -54 8 17k
Corpban 2.7 BCA 16.55 -0.12 -57 17 12
Credico 2.2 BAP 119.3 -5.82+122 732 12o
CullenF
2.8 CFR 71.74 -0.48 +78 693 19
Deutsch 2.3 DB 41.36 +0.24 -50 951 40
Eagle
.0 EGBN 24.93 +0.25 -20 58 15
EastWst 2.1 EWBC 28.69 -0.11 -23 747 15
Entrprise 1.2 EFSC 17.44 +0.06 +13 38 10k
Everbank .5 EVER 15.96 -0.43 -1 727 12
FNBCorp 3.7 FNB 12.90 +0.01 -8 635 15
FifthTh 2.6 r FITB 18.58 -0.09 +34 12m 11
FstBanc 2.0 FBNC 15.65 +0.20 -6 35 ..k
FrstCmty 2.9 FCBC 16.54 -0.24 -11 35 11k
FstConn .8 FBNK 14.69 +0.20 -41 23 54k
FrstFncl .9 FFCH 22.23 -0.23 -6 44 16k
FstFncl
1.7 FFIN 60.74 -1.37 +22 123 25
FstHori 1.6 r FHN 12.27 -0.10 -33 2.7m 20
FstIntr
2.4 FIBK 21.69 +0.02 -30 86 14k
FrstLng
2.8 FLIC 35.30 +1.05 -15 15 15k
FrstM&F .2 FMFC 16.80 +0.10 -52 20 26k
FrstMdw 1.1 FMBI 14.65 -0.10 -12 280 ..k
FrstRpb 1.2 FRC 39.15 +0.77 +5 1.3m 16k
Frstmer 3.1 FMER 20.94 -0.26 -2 1.3m 16
FrstSrce 2.7 SRCE 25.41 +0.16 +11 30 12k
Flushing 3.0 r FFIC 17.44 +0.11 +16 143 15k
FrstFncl 3.0 THFF 32.52 -0.20 -13 19 13k
FrstMer 1.1 FRME 18.38 ... +40 161 13
FultonF 2.6 r FULT 12.15 +0.08 +53 1.3m 15
Glacier
2.6 GBCI 23.41 -0.20 +43 475 21
GoldmanS 1.3 GS 153.8 +0.57 -29 2.7m 10
GrpFinStdr BSMX.13.12 -0.47 -10 2.2m 13
HSBCHldg 4.3 HBC 53.68 +0.05 -38 828 11
HncHld 3.0 HBHC 31.85 -0.46 -9 543 14k
HanmiFncl HAFC 17.96 -0.09 -46 115 12
HDFCBnk .7 HDB 36.22 -0.64 -20 528 22
Hrtland 1.4 HTLF 28.19 -0.30 -13 25 10k
HrtgFcl 2.1 r HFWA 15.40 +0.10 +19 28 19k
Hilltop
HTH 17.29 +0.08 -22 377 66o
Homestrt .5 HMST 21.70 +0.15 -39 78 4
HomtrstBnc r HTBI 16.92 -0.08 -43 27 44
Huntgt 2.4 r HBAN 8.48 -0.02 +16 11m 12
Iberiab
2.4 IBKC 56.08 -0.34 -17 176 19
ICICIBa
1.8 IBN 36.85 -0.02 +63 2.1m 11
Indpndn 2.5 INDB 35.81 -0.07 -10 48 16
IndepndntBk IBTX 30.23 +0.56 -47 17 24k
ItauUni
.7 ITUB 11.84 +0.14 +27 15m 8
JPMorga 2.8 r JPM 54.70 +0.71 -6 21m 9
KBFncl
1.3 KB 29.34 +0.49 -3 134 8
Keycorp 1.8 r KEY 11.91 -0.09 +8 11m 13
Lakeland 2.6 LKFN 29.45 +0.18+105 69 13k
M&TBank 2.4 MTB 116.9 +0.48 +24 849 14
Mainsrc 1.7 MSFG 13.99 -0.04 -28 23 11k
MBFncl 1.4 r MBFI 28.53 -0.10 +1 238 16
MetroBanc METR 22.35 +0.04+206 105 26k
MonrchF 2.2 MNRK 10.70 -0.05 +12 21 7k
MorganSt .8 MS 24.88 +0.31 +21 23m 56
NatPen 3.6 NPBC 11.10 +0.01 -24 505 17k
NBT
3.6 NBTB 21.98 -0.32 +43 146 13
NrthnTr 2.0 r NTRS 60.60 +0.26 -43 835 20
How To Succeed With IBD
IBD TIMESAVER TABLE
1. Market Direction: Read The Big Picture column every day on Whats The
Market Trend? page to stay in step with
the general market trend. This is crucial
since most stocks follow the direction of
the general market averages. You should
only buy stocks when the market is in a
rising trend. You should raise some cash
during correcting markets. The Big Picture highlights key turning points and
tells you every day whether the market is
in a confirmed uptrend or a correction.
2. Stock Ideas: IBD is filled with features
to help you find potential winners. Be
sure to check out the IBD 50 every Monday and Wednesday to see the markets
top 50 growth stocks, complete with
commentary on those that may be nearing
a potential buy point. Each day youll find
candidates in Stocks On The Move and
Stock Spotlight. Also, examine the Sector
Leaders featured in the NYSE & Nasdaq
Research Tables. These stocks must pass

rigorous fundamental tests and have a
strong record of beating the S&P 500
during market uptrends.
3. Validate: Before buying any stock, go
to Investors.com and research it further.
See how the Stock Checkup rates your
company and whether its among the top
5 stocks in its IBD industry group. Read
archived stories to understand the company's strengths, growth prospects and
what sets it apart from rivals. Examine
the stock using IBD Charts to pinpoint a
low-risk buying area. Then add quality
candidates to My Stock Lists and be ready
to act if the stock breaks out in volume.
For more on these stock features and
concepts, set a free session with an IBD
Trainer at training@investors.com. IBD
Trainers will show you how to get the
most out of IBD. (Trainers cannot and do
not offer advice on individual stocks.)


52-wk
6 6 6 6 6 High
79 31 90 D A+18.7
58 34 61 B B+ NH
91 99 82 C B NH
87 72 71 B B- 13.3
70 28 82 B A- NH
74 84 55 C B NH
93 79 87 C B NH
91 81 75 B A- NH
71 42 94 E B- NH
63 75 52 C B NH
91 78 88 C B+ NH
88 73 88 C A- NH
80 56 68 B A- NH
73 93 46 C B- 13.5
40 74 37 A E 64.1
96 74 79 B A- NH
98 88 92 B A NH
81 57 65 B B+ NH
79 64 75 B B NH
22 47 28 B E 39.5
94 95 79 A B NH
74 59 59 C A- NH
65 37 76 C B+ 25.6
50 28 85 D C- NH
88 56 92 C A- NH
78 66 76 B B+ NH
71 76 82 E B NH
88 74 77 B B- NH
95 99 77 B B+ 13.8
78 81 73 D B NH
87 77 51 A B 19.4
87 91 52 A C 52.2
39 72 33 B D 85.5
86 75 44 A B+ 16.2
86 56 90 C A- NH
68 63 53 C B 26.9
33 34 80 E C 18.7
82 49 78 B A+NH
70 38 81 C B NH
90 81 83 C B NH
70 51 53 B A- NH
63 17 91 D B+ NH
57 37 71 C B+ NH
78 74 57 A C- NH
28 32 31 B B 11.0
79 33 92 C A- NH
56 56 39 B B 15.0
69 56 63 B B+ NH
67 48 70 B B+ NH
79 91 75 B C+ NH
95 86 80 C A- NH
48 39 49 B B- 49.4
24 71 26 A E 175
82 93 53 B B NH
75 43 90 D B+ NH

Vol% Vol P
OFGBan 1.3 OFG 18.39 -0.20 -15 243 34

OldNtlB 2.7 r ONB 14.69 -0.05 -32 303 15
Pacific 2.9 r PCBK 12.58 +0.69 +97 106 16k
PacfcPrem PPBI 12.27 +0.02 +15 102 9k
Pacwest 3.0 PACW 33.17 -0.29 -33 148 18
ParkNatl 5.0 PRK 75.00 +1.97+203 79 17k
Pinnacle
PNFP 27.72 +0.23 -7 108 20k
PNCFncl 2.3 PNC 76.35 +0.43 -16 2.2m 12
Popular
.0 BPOP 32.26 +0.46 +72 1.1m 99
Provide 3.4 r PFS 16.42 +0.18 +45 214 14k
Regions 1.2 r RF 10.15 -0.03 +2 16m 11
RenaSant 2.6 RNST 26.26 +0.34 -13 63 23k
Republ 2.8 RBCAA 24.89 +0.18 +86 53 10
Rockvil 3.0 r RCKB 13.32 +0.04 -50 45 20k
RoyalCa 4.2 r RY 57.91 +0.30+234 2.3m 11o
SCBTFncl 1.4 SCBT 52.63 -0.20 -43 29 19k
SVBFncl
SIVB 90.12 +0.25 +16 289 23
SYBanc 3.0 SYBT 26.24 +0.03 +64 45 13k
SandySp 2.8 SASR 23.19 -0.02 +34 54 14k
Shinhan 1.4 SHG 32.96 +0.21 -62 38 7k
Signature
SBNY 87.84 +0.70 -46 189 21k
SimonsF 3.1 r SFNC 27.53 +0.14 +15 40 17k
Southsi 3.2 r SBSI 25.00 -0.42 +31 76 13
Southwst
OKSB 14.77 -0.13 +65 62 27k
Stellar 1.9 r STEL 20.59 -0.13 -32 57 21k
Sterling
2.9 STL 12.63 -0.03 +14 107 18k
Suffolk
SUBK 17.58 +0.21 -16 29 ..k
Suntrust 1.2 r STI 34.06 -0.25 -12 3.9m 14
Susqueh 2.3 SUSQ 13.63 -0.03 -12 910 15
TCFFncl
1.3 TCB 15.42 +0.10 +20 1.5m 22
TaylorCaptl TAYC 17.78 -0.13 +59 228 8k
TexasCap
TCBI 47.79 +0.56 0 398 15
Toronto 3.9 TD 79.78 +0.51+174 1.7m 10o
Townbk 2.3 TOWN 15.32 -0.09 -24 27 14k
TricoBa 1.9 TCBK 22.81 +0.22 -45 29 14k
Trstmark 3.5 TRMK 26.29 -0.12 -27 234 14
UBS
.9 UBS 17.14 +0.04 -45 1.3m ..
UMBFcl 1.4 r UMBF 59.56 ... +3 140 21
Umpqua 3.8 UMPQ 15.95 -0.08 -33 503 17
UnionFr 2.4 r UBSH 21.57 -0.10 -35 67 15k
UntdBnk 4.5 UBSI 27.72 -0.26 -1 201 16
UntdCmty
UCBI 13.70 +0.08 +19 239 30k
UnivstPA 4.0 UVSP 20.06 -0.23 +76 45 16k
USBanco 2.5 USB 37.05 +0.29 -13 8.7m 12
ValleyN 6.6 VLY 9.83 -0.02 -15 1.0m 13
VirgnaComm VCBI 14.67 -0.07 -25 58 20
Washgt 4.2 r WBCO 14.28 -0.12 +50 52 12k
WashTr 3.3 WASH 30.13 -0.03 +19 37 14k
Webster 2.2 WBS 26.92 +0.10 -32 674 14
WellsFa 2.8 r WFC 42.83 +0.76 +9 22m 12
Wesbanc 2.7 WSBC 28.03 -0.09 -23 60 13k
Wstam 3.1 r WABC 48.40 +0.19 0 134 17
Westpac 6.7 WBK 129.9 +1.74 -29 29 12k
Wintrust .4 WTFC 40.21 +0.22 +19 324 16
ZionsBa
.5 ZION 31.16 +0.19 +28 2.6m 23
Daily
15. SOFTWARE +0.2% Change
+14.91%Since
Jan. 1
99 98 85 A B+ 34.4 SS&CTech SSNC 34.18 +0.43 -11 391 21o

52-wk
6 6 6 6 6 High
87 79 81 A B 20.8
56 59 59 B D 72.4
49 42 59 .. B+ 22.0
41 90 2 A D- 24.9
93 85 95 D B NH
71 73 40 A B- 30.6
92 74 43 A A 14.4
64 65 59 A E 50.9
50 88 15 A D 28.2
11 48 4 C B- 19.7
24 26 14 B D- 13.1
90 66 91 B B- NH
34 12 54 D C 13.5
61 31 88 .. A- NH
62 57 75 B C- 43.5
77 76 41 A B+ 68.4
94 92 75 A B NH
25 23 38 D D- 16.5
98 92 90 A A- NH
53 87 48 A E 20.0
56 50 75 B C- 20.0
89 76 73 A B- 35.8
99 95 79 A B+ NH
58 81 47 A E 28.3
63 31 93 B C+ 14.0
95 75 91 B B NH
41 64 15 B D+ 25.9
91 95 82 A D- 73.8
51 76 35 A D 36.4
92 63 94 A B- 31.8
11 29 10 .. E 72.6
60 5 97 D B+ NH
91 96 80 B B- 33.9
60 33 72 C A- 24.5
53 11 95 .. A- 25.4
72 80 70 A C 26.2
95 68 98 B A- NH
80 50 89 B B- 31.3
19 43 29 B B 28.1
83 47 79 B A- NH
70 98 24 A E 27.0
66 88 26 A D+ 60.0
40 63 58 E D- 18.3
53 48 85 B E 26.6
65 90 34 A D 47.6
58 83 37 A E 84.7
88 77 69 A B 58.8
82 84 64 A D+ 59.5
55 24 92 D C NH
69 75 73 A D- 25.3
92 66 84 A C 33.0
75 87 57 A C- 37.0
91 80 82 C D 17.5
95 99 56 A B 22.6
39 61 33 B B- 33.0
98 97 82 A B+ NH
72 61 69 B B+ 37.0
78 97 39 A D 50.2
60 94 8 A D- 103
37 4 77 D D+ 69.8

Vol% Vol P
Datawatch DWCH 18.16 +0.45

DSTSyst 1.7 r DST 69.15 +1.02
E2open
EOPN 17.95 -0.15
Ebix
3.1 r EBIX 9.82 +0.17
ElecArts
r EA 23.54 -0.29
EllieMae
ELLI 24.04 +0.24
EPIQSys 2.6 EPIQ 13.59 ...
FairIsa .2 r FICO 48.09 -0.13
Fortinet
FTNT 18.36 +0.12
GrnwyMed GWAY 11.06 -0.12
GuidSoft
GUID 9.18 +0.14
Guidewire GWRE 44.96 +0.51
ICGGroup
ICGE 11.92 +0.03
Imperva
IMPV 46.00 +0.46
Informatca INFA 37.00 +0.55
Intuit
1.1 INTU 62.97 +0.42
JackHen 1.6 r JKHY 48.64 +0.62
KEYWHldg KEYW 13.21 -0.10
ManhAssc MANH 83.00 -0.21
MedAssets MDAS 17.84 +0.11
MentorG .9 MENT 19.90 +0.33
Microso 2.7 MSFT 34.33 +0.12
NetEase .0 r NTES 64.47 -0.05
Netscout
NTCT 24.34 +0.16
NetSolT .0 NTWK 10.30 +0.05
NetSuite
N 94.44 -0.30
Nuance
r NUAN 19.05 +0.01
OpenText 1.7 OTEX 69.25 -0.18
Oracle 1.5 ORCL 31.65 +0.46
ProsHldg
PRO 30.55 -0.25
PaloAltNts PANW.42.84 +0.55
Pandora
P 20.52 +0.58
Pegasyst .4 r PEGA 33.29 -0.41
ProgSftw r PRGS 24.46 +0.22
Proofpoint PFPT 24.07 -0.93
PTC
PMTC 25.67 -0.15
Qihoo360
QIHU 49.52 +1.22
QlikTech
QLIK 29.35 +0.07
QualtyS 3.7 QSII 19.15 -0.16
Qualys
QLYS 16.44 +0.07
Realpage
RP 19.37 +0.65
RedHat
r RHT 47.94 -0.40
RosettaStn RST 14.99 -0.14
Rovi
ROVI 22.90 +0.14
Salesfo
.0 CRM 38.43 -0.51
SAP
1.1 SAP 71.69 +0.92
SoleraH
.9 SLH 57.08 +0.74
Sourcefire
FIRE 56.04 -0.54
Splunk
SPLK 48.25 -1.07
Symntc 2.6 r SYMC 22.79 -0.23
Synchronos SNCR 30.25 -0.42
Synopsys
SNPS 35.88 -0.23
TakeTwoIS r TTWO 15.51 -0.19
Tangoe
r TNGO 15.31 -0.51
TibcoSft
r TIBX 22.30 +0.18
UltimtSftwr ULTI 123.5 +0.57
VerintSys VRNT 36.03 +0.52
Verisign
VRSN 45.27 -0.20
VMware r VMW 65.58 -0.93
Workday WDAY 64.71 -0.80
-10 20 40k
-31 197 17
-64 53 ..o
-67 560 5o
-25 3.8m 27
+38 686 20
-22 84 14
+46 285 17
-44 1.3m 34
-39 113 99o
-54 42 41
-3 501 95o
-11 117 ..k
-2 190 ..o
-28 768 28
-11 2.5m 18o
+2 334 23o
+12 270 ..
-28 90 28
-32 359 13
-8 741 16o
-33 32m 12
+2 470 14o
-24 154 18
-75 54 11o
-52 177 99
-67 2.0m 11o
-59 91 13o
0 29m 12o
+3 121 65k
-41 704 99o
-27 5.2m ..o
-50 98 27o
+46 470 25o
-19 262 ..o
-5 594 15
+10 2.3m 67o
-49 709 99
-11 429 19
-52 70 99
-8 310 38
-52 1.1m 38o
+24 269 ..o
-24 767 11
-46 3.8m 91o
-1 1.4m 17
-31 171 21o
-61 236 69
-24 1.1m ..o
-49 4.9m 12
-2 224 26
-32 419 15o
-10 2.0m 99
-42 317 27o
-22 2.0m 21o
-27 134 99
-43 238 14o
-23 1.2m 21
-43 1.4m 22
-31 704 ..o
90 98 95 .. B+ NH 7AVGTech r AVG 20.64 +0.64+194 1.4m 12

93 80 82 A B 34.47Blackba 1.4 BLKB 33.12 +0.08 +5 183 32o
95 97 84 A B- 88.17Commvault r CVLT 77.65 -1.32 -53 253 52
99 84 86 B A+NH 7DealerTrack TRAK 37.87 +0.14 -26 153 32o
95 80 92 A C- 34.77Fleetmatics FLTX.33.93 +0.92 -19 171 60
99 97 94 A B- NH 7Monotype .9 TYPE 26.99 +0.76 +26 196 23
93 99 91 A C- 19.07PDFSltions PDFS 18.61 +0.07 -43 51 21o
98 98 94 A C- 14.97PerionNetwk PERI 11.17 +0.34 +29 555 9o
99 97 93 B B NH 7SPSCommr SPSC 57.12 -0.74 -38 57 99
98 87 83 B B+ 26.07Sciquest
SQI 25.37 +0.97 -35 58 93k
66 73 47 B C 51.9
87 97 65 A E 16.1
59 26 81 B B- NH
96 97 90 A A- 36.2
24 28 69 D D+ 14.2
60 87 51 A D- 81.6
69 94 41 B D- 12.7
79 80 63 D B- 33.0
57 97 40 A E 99
19 48 31 B E 41.4
86 71 70 A B- 72.0
70 71 50 B B+ 15.2
74 85 49 A B- 48.0
93 94 75 A B- 29.8
92 86 70 B B- 29.8
88 96 72 A C+ 15.3
82 95 65 A B NH
97 89 76 A C- 32.9
81 83 57 A B 53.0
66 84 20 A C- 85.6
56 95 26 A C 58.9
29 32 39 D D 12.7
53 2 81 D A- 84.9
73 27 94 D B- 46.2
ACIWwde r ACIW 46.96 -0.18

Activsn 1.3 ATVI 14.46 -0.20
AdobeSys
ADBE 46.63 -0.37
AdventS .0 ADVS 35.78 -0.03
Allscripts MDRX 13.65 +0.03
Ansys
r ANSS 74.95 +0.45
Asiainfo
ASIA 11.62 ...
AspenTech r AZPN 30.35 ...
Athenhltn ATHN 88.35 +0.60
Autodesk ADSK 34.38 +0.22
AutoDat 2.5 ADP 70.97 +0.22
Autonavi r AMAP 12.04 -0.03
BMCSftwr r BMC 45.35 +0.01
Bottomline EPAY 28.12 +0.44
CAInc
3.5 CA 28.74 +0.48
Cadence
CDNS.15.06 -0.05
Cerner
.0 r CERN 48.93 -0.91
Changyou .0 CYOU 31.06 +0.57
Checkpoint r CHKP 50.90 -0.55
CitrixSys
CTXS 63.31 -0.05
CmptrPr 4.1 CPSI 49.99 +0.44
Compwr 4.7 CPWR 10.57 -0.08
ConcurTch CNQR 84.45 +0.67
Cornerstone CSOD 44.65 +0.27
-43 148 24
-7 7.5m 11
-27 2.8m 24o
+18 307 31
-5 2.3m 21o
-12 328 25
-78 77 9
-37 431 97
-9 377 73
-4 2.9m 18o
-29 1.3m 24
-80 120 13
-65 1.5m 13
-21 178 23o
-30 2.9m 11
+8 2.4m 18
-15 1.3m 38
-33 123 5
-9 1.4m 15
-33 1.4m 21
-38 58 17
-57 545 39
-45 282 ..
-44 269 ..o
5 5 5 5 5 52-wk

Vol% Vol P
Daily
16. BUSINS SVC +0.9% Change
+18.49%Since
Jan. 1
97 81 82 A B- NH 7CorpExec 1.4 CEB 65.51 +0.30

98 91 91 A B+ NH 7EpamSyst EPAM 27.76 +1.63
99 84 83 B B+ 46.57HuronCons HURN 45.65 +0.40
96 93 84 A B- 42.47TeamHlth TMH 39.68 +0.68
94 85 87 B A- 83.87TowrsWa .6 TW 83.01 +0.71
98 93 88 B C 26.47Virtusa
VRTU 24.43 +0.12
96 88 92 A A- 55.07VistaPrnt VPRT 50.50 +2.00
86 82 75 A B 68.5
22 67 27 C E 50.4
79 86 79 C B+ 26.4
63 77 51 B D 84.2
65 42 88 D B NH
75 65 58 A C- 55.8
82 75 62 B B+ NH
89 72 93 C B+ 15.9
82 83 55 A C+ 47.2
73 54 88 D A- NH
68 53 65 D A 28.1
76 55 96 B D- 62.8
83 76 91 C D 18.7
23 32 45 C D 30.8
63 75 70 C E 32.6
47 68 47 E C 23.1
74 91 65 C D+ 65.5
11 18 12 D B- 18.0
64 47 93 E A NH
58 58 57 B C NH
71 94 26 A C- 81.1
49 40 85 C D- 50.6
88 46 95 B A- NH
93 82 94 D A- 50.5
62 47 66 B A 21.2
59 73 66 D C 18.7
+9 149 25
+22 320 19
+1 139 16k
+70 1.1m 23
-1 335 15o
-13 126 22k
+83 459 23
51Job
JOBS 62.14 +0.29 +86 152 22o
ADT
1.3 r ADT 39.95 +0.34 +22 4.1m 22
ABMIndu 2.4 ABM 24.75 +0.16 0 249 16o
Accentu 2.2 ACN 74.47 +0.83 +35 4.5m 18o
Acxiom
r ACXM 24.52 -0.12 +3 424 32
Advisry .0 r ABCO 55.19 +0.15 -70 86 44
Amdocs 1.4 r DOX 37.74 +0.24 +29 1.1m 13
AMNHlthcre AHS 15.40 +0.07 -16 263 28
Arbitron .9 ARB 46.31 -0.03 -34 204 19
Ascent
ASCMA 81.88 -0.15+137 94 ..
BakerMic 2.6 BKR 27.88 -0.07 -41 12 40
Barrett
.9 BBSI 56.09 +0.53 -42 31 31k
BoozAll 2.2 BAH 17.82 +0.05 -17 381 10
Brinks
1.5 BCO 27.08 +0.38 -24 158 13
CGIA
GIB 29.25 -0.08 -48 102 39k
CRAIntl
r CRAI 19.54 +0.08 -60 10 16k
CACIIntl
CACI 62.56 ... -32 259 9o
CDI
3.6 CDI 14.42 -0.17 +71 82 16k
CheckpntSys CKP 15.20 +0.40 +13 251 ..
Cintas
1.4 CTAS 46.80 +0.35 -8 381 19
CognizantA r CTSH 66.07 +0.81 -45 2.2m 17
Compute 1.7 CSC 47.06 +0.60 0 1.7m 14o
ComScore r SCOR 25.35 +0.15 +39 297 32
ConsGraphics CGX 49.05 +0.16 -20 34 14o
Constant
CTCT 16.98 -0.02 -39 156 32
Converg 1.3 r CVG 18.48 +0.10 -52 226 19
5 5 5 5 5 52-wk

Vol% Vol P
B7
Key action of NYSE & Nasdaq top rated stocks for busy people. Bolded stocks = 80 EPS &
Relative Strength & IPO within last 15 years.

EARNINGS PER SHARE
RELATIVE PRICE STRENGTH
INDUSTRY GROUP RELATIVE STRENTGH
SALES+PROFIT MARGINS+ROE
ACCUMULATION/DISTRIBUTION
52-wk
Close
Symbol Price Chg
6 6 6 6 6 High Stock
Vol%
Chg
STOCKS UP
99 99 98 A+B A NH KrispyKrm
99 99 97 A+B B NH Chuy'sHlgs
99 99 94 B A D NH HertzGlbl
99 99 93 A+A C 202 LinkedIn
99 99 89 A A B NH JazzPharm
99 99 86 A A C+ NH Priceline
99 99 84 A+A D29.2 SoufunHldgs
99 97 92 A A B 65.4TripAdvisor
99 97 91 A A B NH NuSkin
99 93 93 A A B+ 96.3ValeantPhar
99 91 87 A+A B+ NH AFCEnterp
99 90 97 A A B NH Medidata
99 85 99 A+A A 13.6 Clearfield
99 84 86 B+ B A+ NH DealerTrack
99 80 99 A+B B+ 30.8 Overstk
99 80 96 A A B+ NH LionsGate
99 71 99 A+A A+ NH RestoratnHrd
99 70 90 A+A A NH MttrssFrm
98 97 82 B+ A B+ NH UltimtSftwr
98 96 84 B+ B B+ 128 PVH
98 92 93 AA A NH CBOE
98 92 88 AA B NH Oceanrng
98 91 91 B+ A B+ NH EpamSyst
98 88 92 AB A NH SVBFncl
98 87 73 A+A B NH BedBthByd
98 80 98 A A C NH Santarus
98 69 86 A+A A+ NH Blucora
97 99 99 B+ A C 83.0 GrnMtnCof
97 99 91 B B A NH Bancorp
97 99 85 AA C 44.5 Evercore
97 94 82 A+A B NH Dunkin
97 92 81 A+A C NH Starbucks
97 91 82 A+A D+ 920 Google
97 88 86 A+B B+ NH OldDomnin
97 84 86 AA B NH CoreLabs
97 80 99 A C B+ NH AlbanyMlc
97 80 92 B+ C A+ NH Aceto
97 80 88 A C A NH Icon
97 73 98 A+B C 55.2Conns
97 72 98 A+D A 44.7LigandPhar
96 97 95 B A D90.9 LumbrLiqdtr
96 96 88 B A B NH OnAssgnmt
96 94 75 A B C NH WholeFoods
96 90 77 AA A NH BallyTech
96 89 75 B+ A B+ NH Gartner
96 88 92 AA A 55.0 VistaPrnt
96 88 80 A+B A NH Cheescake
96 80 98 B+ C A NH Lannett
95 96 90 C A C NH RPX
95 89 75 B A A NH M&TBank
KKD 19.89 +.51 12

CHUY 43.42 +1.22 +6
HTZ 26.41 +.36 61
LNKD 192.5 +2.20 49
JAZZ 72.89 +.77 14
r PCLN 888.6 +33.47 +60
SFUN 25.37 +1.03 56
r TRIP 63.16 +1.46 3
NUS 64.44 +.73 9
r VRX 90.03 +1.26 41
AFCE 37.60 +.25 +2
MDSO 80.51 +1.45 47
CLFD 12.15 +1.12 +43
TRAK 37.87 +.14 26
OSTK 26.78 +1.13 +28
LGF 30.94 +.02 2
RH 75.76 +1.11 58
MFRM 44.19 +1.79 +11
ULTI 123.5 +.57 27
PVH 128.3 +1.42 36
r CBOE 47.62 +.19 6
OII 78.20 +1.21 +9
EPAM 27.76 +1.63 +22
SIVB 90.12 +.25 +16
r BBBY 73.81 +1.05 30
SNTS 23.49 +1.51 +195
BCOR 19.93 +.02 33
r GMCR 73.94 +1.11 52
TBBK 16.09 +.04 +12
EVR 40.08 +1.72 +1
r DNKN 44.54 +.11 5
r SBUX 68.29 +.57 7
GOOG 905.1 +11.60 16
ODFL 44.02 +.24 42
CLB 155.2 +2.08 27
AMRI 13.42 +.07 30
ACET 14.42 +.20 8
ICLR 36.93 +.28 44
CONN 54.63 +1.03 55
r LGND 42.77 +2.74 +52
r LL 82.54 +1.04 44
ASGN 28.44 +.57 +30
r WFM 53.85 +.62 23
r BYI 58.67 +.13 32
IT 59.94 +.83 37
VPRT 50.50 +2.00 +83
CAKE 43.30 +.30 21
LCI 13.01 +.25 26
RPXC 16.94 +.18 10
MTB 116.9 +.48 +24

52-wk
6 6 6 6 6 High
41 88 51 C E 39.9
99 90 93 A A- NH
45 40 61 D D 15.0
67 53 72 B B NH
68 67 83 .. B 101
65 64 77 C B+ 42.7
74 41 90 D B+ NH
72 91 44 A D+ 33.0
89 78 70 A B- NH
89 86 68 A C+ NH
60 35 79 C B NH
46 61 59 D E 39.0
92 76 87 B B- NH
79 82 89 C D+ NH
96 89 75 A B+ NH
84 62 74 A B 20.3
77 89 81 C C+ 39.4
89 93 59 B B 26.0
83 91 64 B C+ 30.8
35 32 74 E C- 18.2
57 92 15 A C+ 37.2
89 59 89 C A- 33.1
83 86 56 A C+ 118
51 86 29 B E 215
79 98 33 A B 19.9
43 65 16 A D+ 55.7
26 39 9 C D+ 15.8
55 45 66 C B 34.2
64 59 81 C B- NH
20 52 11 C E 39.7
87 93 79 B A- 17.2
37 33 69 D C+ 19.0
64 68 65 C B- 16.7
85 81 79 C B NH
32 55 66 D E 49.6
51 14 93 E A- NH
40 83 25 B C+ 25.8
61 51 87 D B 59.0
30 30 49 D B- 28.3
90 95 62 A E 40.7
40 44 61 C C 51.1
35 69 6 B B+ 27.0
95 92 85 A C- 69.7
91 81 79 B A- NH
97 94 87 B A- NH
90 98 59 A D+ 19.4
37 59 56 .. B 19.0
62 80 47 C D 14.0
71 62 61 B C+ 37.1
68 70 73 B C- 64.3
96 96 88 A B NH
74 68 65 A C- 38.7
95 70 83 A A+NH
86 61 98 C A 31.3
53 7 88 D B- NH
66 29 83 C B+ 14.8
29 45 38 B E 17.4
56 56 47 D B+ 13.7
53 72 45 B D+ 37.8
80 74 68 A A- NH
77 40 78 B A 14.6
88 66 79 A B NH

Vol% Vol P
Corrctns 6.1 CXW 31.60 -0.46 +22 1.8m 18o

CostarGrp
CSGP 137.3 +1.72 +23 138 76
Courier 5.8 r CRRC 14.47 +0.10 -27 28 15k
CSGSys 2.5 CSGS 23.67 +0.04 -35 127 10o
DunBrad 1.6 r DNB 101.0 +1.81 +93 926 14o
EmcorGrp .6 EME 41.35 -0.14 -21 237 18
Examwrks EXAM 21.74 +0.24 -5 194 ..
Exlservice
EXLS 30.02 +0.04 -19 154 18k
Exponnt .9 r EXPO 64.05 +1.88 -2 36 24k
Factset 1.3 r FDS 105.1 +1.48 +4 447 21o
Forrest 1.5 r FORR 39.48 +0.78 -2 97 35
FTIConsult
FCN 34.62 -0.31 -32 169 14
GPStrat
GPX 27.13 +1.57 +67 76 24
G&KSvc 1.5 GK 50.65 +0.01 -34 43 19
Gartner
IT 59.94 +0.83 -37 263 32k
Genpact .0
G 20.18 +0.41 -9 745 20
GeoGroup 5.8 GEO 34.49 -0.28 -4 552 21o
HlthcrS 2.6 HCSG 25.63 -0.07 +35 495 34k
HlthStream HSTM 27.80 +0.31 0 84 89
Heidrick 3.0 HSII 17.40 +0.15 -46 51 72
HMSHldng r HMSY 24.15 +0.33 -4 641 28
ICIIntl
ICFI 32.49 +0.09 -43 63 16k
IHSIncA
r IHS 107.3 +1.65 -33 302 26o
IBM
1.9 r IBM 195.0 +0.05 -30 2.9m 12
iGate
IGTE 17.11 +0.06 -15 256 9
Infosys 1.7 INFY 41.55 +0.42 -10 1.5m 12
Innerwrkng INWK 11.17 +0.02 -53 194 31o
Insperi 2.1 r NSP 32.18 +0.09 -26 69 19
Interpu 2.0 r IPG 15.25 +0.21 -14 3.2m 19
IronMtn 4.0 IRM 27.08 +0.23 -57 814 23
Ituran
5.0 ITRN 16.49 -0.08 -53 9 13
KellyA 1.1 KELYA 17.82 +0.08 +31 182 12o
Kforce
.0 KFRC 15.42 +0.10 -70 58 18k
KornFerry
KFY 19.28 -0.06 -35 163 17o
Lamar
LAMR 44.45 +0.38 -49 564 99o
MDCPrtn 2.9 MDCA 19.56 +0.31 -34 93 ..k
MYRGrp
MYRG 19.25 -0.10 -34 125 11
Mnprgrp 1.6 r MAN 58.00 +1.21 +44 715 18
Mantech 3.2 MANT 26.30 -0.25 +8 189 10
Maximus .5 MMS 36.44 +0.44 +48 851 26
MineSaf 2.5 MSA 48.57 +0.24 +48 168 21
Mistras
MG 17.40 -0.04 +23 234 22o
Moodys 1.3 r MCO 61.26 +0.52 -32 1.2m 18
Morning .6 r MORN 79.53 +1.46 +83 141 34
MultiCo
.6 LABL 31.89 +0.04 -14 54 15o
NIC
.0 EGOV 17.53 +0.16 -26 259 38
NatCinm 5.1 NCMI 17.14 +0.23 -25 191 29k
Navigant
NCI 12.70 +0.30 +18 240 12
Nielsen 1.8 NLSN 35.10 +0.40+999 49m 18
Omnicom 2.5 OMC 64.15 +0.65 -20 1.4m 17
OnAssgnmt ASGN.28.44 +0.57 +30 450 22
Paychex 3.5 r PAYX 38.04 +0.43 +15 2.5m 23o
Perficient r PRFT 14.44 +0.05 +20 223 15
ProvdncSrvc PRSC 29.43 +0.87 -30 105 26o
Graphic 4.7 QUAD 25.38 +0.57 -3 137 15o
Donnele 7.3 RRD 14.23 -0.08 +31 2.0m 7
Reachlocal r RLOC 13.19 -0.13 -2 113 27
ResrceC 1.9 RECN 12.61 +0.27 -32 133 21
RobrtHa 2.0 r RHI.32.72 +0.36 +3 1.3m 20
Rollins 1.3 r ROL 27.04 -0.12 +25 176 35
SAIC
3.4 SAI 14.12 +0.14 -33 2.5m 9o
Sapient
SAPE 13.77 +0.25+151 2.0m 20o
5 5 5 5 5 52-wk

Vol% Vol P

EARNINGS PER SHARE
RELATIVE PRICE STRENGTH
INDUSTRY GROUP RELATIVE STRENTGH
SALES+PROFIT MARGINS+ROE
ACCUMULATION/DISTRIBUTION
52-wk
Close
Symbol Price Chg
6 6 6 6 6 High Stock
Vol%
Chg
STOCKS DOWN
99 83 86 AA A270 Precision
r PCP 231.5 3.51 +33
98 96 95 A A C+ 51.9 ThreeDSys
DDD 46.31 1.41 28
98 96 94 C A A+ 27.4 Web.com
WWWW 25.83 1.36 +53
98 93 98 AB B NH Cree
CREE 67.16 2.08 4
97 98 96 B A C+ 67.4 ProtoLabs
PRLB 64.14 1.35 45
97 90 87 A+A C+ 242 BiogenIdec
r BIIB 218.1 3.58 39
97 80 91 A+A B283 RegeneronPh REGN 229.0 4.46 48
96 96 93 B A C 77.8 Sodastream
SODA 65.36 2.27 +38
95 97 84 C+ A B88.1 Commvault
r CVLT 77.65 1.32 53
95 91 92 C A A NH Trimas
TRS 37.33 3.16 +249
r V 188.1 2.69 +23
94 96 82 BA C NH Visa
93 93 69 BA B 94.0ContintlResrce
CLR 90.23 1.43 11
90 97 70 BA D+ 37.5 Semtech
SMTC 33.13 1.27 +28
90 95 74 BA C+ NH Mastercard
r MA 589.3 5.74 +13
87 77 88 C+ A B 53.7Colfax
CFX 50.98 1.87 +1
84 98 23 A+A C 119 Alexion
r ALXN 94.34 2.11 17
82 34 99 A+E A+ NH CelldexTh
CLDX 19.58 1.69 +238
81 88 75 D+ A C+ 161 UnionPacif
UNP 156.3 1.23 +7
78 96 33 BA B585 IntSurg
r ISRG 500.1 3.93 +12
73 77 58 BA B 39.2AvgoTc
r AVGO 37.27 1.54 21
72 50 85 AC C 63.7SanDisk
r SNDK 60.02 1.82 +19
71 88 31 BB A 15.2 NatusMed
BABY 12.40 1.89 +521
MHK 109.0 2.55 33
68 80 73 C C C 120 MohawkInd
67 83 48 D+ A C 70.1 IPGPhoton
IPGP 59.03 2.07 23
61 2 94 A+B C 87.5VertexPhar
VRTX 80.38 2.05 52
59 28 65 A+B .. 52.0 NoodlesA
NDLS 40.06 4.26 34
58 34 67 BB B24.3 HiCrshPtnrs HCLP 21.58 1.39 +86
r RE 126.9 1.42 +12
57 72 57 C+ B E 136 EverstRe
53 69 39 B C B+ 45.2 WorldFuelSvc
INT 39.09 2.41 +95
53 21 85 C+ C .. NH TableauSftwr DATA 60.99 1.87 82
50 80 49 E B D50.4 RylandGrp
RYL 37.21 1.42 +10
47 15 95 B+ .. .. 31.6Textura
TXTR 28.93 1.67 75
47 11 90 BC B 157 PioneerNat
PXD 150.6 1.95 47
43 36 79 D+ C C NH Timken
TKR 58.52 1.23
0
37 38 63 C+ C D 101 ParkHanifn
PH 96.40 1.22 +9
33 73 9 C+ B D+ 705 Apple
AAPL 415.1 2.37 27
29 35 41 C+ C C+ 43.2 VeecoInst
VECO 34.43 1.89 +13
26 68 6 BB C 120 Mellanox
MLNX 47.80 1.47 +4
24 74 11 E A E 167 Credicorp
BAP 119.3 5.82 +122
17 29 11 AB C+ 111 StrayerEd
STRA 48.79 1.67 17
14 62 2 E B C 100 RoyalGld
RGLD 40.52 1.26 +5
.. .. 98 D+ .. A 116 ProSUSSilv
ZSL 107.7 2.72 66
.. .. 95 D+ .. A 114 ProSUShGld
GLL 104.9 2.69 68
.. .. 94 D+ .. D51.4 DrxSOXBll
SOXL 46.35 2.93 +126
TMV 69.56 1.85 +10
.. .. 86 D+ .. B+ 71.6Direxn20Bear
.. .. 78 D+ .. B 77.6ProUSL20n
TBT 76.10 1.35 27
.. .. 71 D+ .. D 65.6iShPhlxSox
SOXX 63.36 1.29 +161
.. .. 13 D+ .. A36.4 Vs2xInvNtGs DGAZ 12.91 1.31 12
.. .. 4 D+ .. A160 PSVixStFut
VIXY 49.02 2.43 +12
.. .. 1 D+ .. B 944 PSUltVixShT
UVXY 55.26 5.31 +27
52-wk
6 6 6 6 6 High
64 51 89 .. B- NH
31 30 44 B D- 24.7
78 98 53 A C- 58.5
48 48 53 D B+ 16.6
86 91 55 A D+ 68.9
81 78 85 C B+ 24.8
42 59 53 C E 35.4
48 33 82 C D 23.8
98 91 92 A A- NH
81 90 73 C B- 100
59 61 72 .. B+ 24.7
36 63 45 C D- 31.3
84 90 77 A D+ 32.3
96 92 67 A B 62.4
48 38 70 C B 28.6
14 42 3 B D- 33.0
75 61 92 B C+ 17.3
87 35 97 A A 35.3
79 72 76 B B+ 89.6

Vol% Vol P
Servicenow NOW 42.87 -0.44 -3 1.5m ..

StdrdPrkng STAN 22.24 +0.31 +26 71 27o
SturmRu 4.1 RGR 48.27 +0.33 -39 209 12
SykesEnt
SYKE 16.29 -0.01 +82 307 13k
Syntel
.4 SYNT 66.00 +0.49 -60 49 14k
TeleTech
r TTEC 24.33 +0.06 -35 91 17
ThomReu 4.0 TRI 32.64 +0.06 -15 967 15
TrueBlue
TBI 22.37 +0.13 -65 100 28
TylerTech
TYL 72.02 +0.92 +25 217 61
Unifirst
.2 UNF 93.03 -2.31 +32 79 17
Unisys
r UIS 23.58 +0.34 -26 427 5
Valassis 4.7 VCI 26.55 +0.07 -25 338 8
Valuclick r VCLK 25.38 +0.34 -53 522 14
VeriskA
r VRSK 61.55 +0.32 -8 674 28
Viad
1.5 r VVI 27.13 +0.40 +6 78 19k
Vocera
VCRA 14.37 -0.06 -72 143 57
WNSHldgs WNS 16.80 -0.07+180 268 16k
Wageworks WAGE 34.99 -0.04 -25 250 56o
WPP 2.5 WPPGY 88.15 +1.26 -60 17 15k
17. MEDICAL
Daily
+0.2% Change
+19.07%Since
Jan. 1

99 99 89 A B NH 7JazzPharmJAZZ.72.89 +0.77 -14 895 13o
99 97 95 A B+ 58.9 QstcrP 2.1 r QCOR 46.90 +0.26 -46 1.1m 13

90 96 99 D A- 20.77AddusHC ADUS 19.89 +1.03 +6 183 22k

89 88 88 C B NH 7Greatbatch
GB 35.45 +0.33 -9 107 19k
95 86 81 B B+ 53.77IPCHosptl IPCM 53.44 +0.56 -16 88 26
99 93 93 A B 77.17Illumina ILMN.74.33 -0.95 -30 943 43
97 93 82 C A+25.47Luminex LMNX 22.33 +0.02 -15 193 53
99 90 97 A B NH 7Medidata MDSO 80.51 +1.45 -47 110 68
91 92 88 B B+ NH 7NuVasive NUVA 25.38 -0.41 +35 500 23
92 82 80 A B 20.97Omnicell OMCL 19.73 -0.27 -43 101 20
98 80 98 A C NH 7Santarus SNTS 23.49 +1.51+195 4.0m 40o
94 83 85 C B+ NH 7WellPoi 1.8 WLP 83.09 +1.13 +8 2.0m 10
91 91 75 B B NH
41 69 42 A E 38.8
84 83 70 A D+ 48.0
90 72 84 B B- 24.9
66 43 90 B C- 35.8
72 22 99 D A- 20.1
52 4 83 B D 40.9
98 90 91 A B+ 133
55 4 99 .. B- 75.7
93 71 89 B B- 64.2
39 90 17 B D- 50.6
66 63 33 A C 16.9
51 31 68 B C- 29.6
84 98 23 A C 119
89 74 71 A A- 39.8
97 80 89 A B- 34.3
52 89 12 A D- 116
89 59 98 E A+NH
67 56 79 D E 25.7
72 87 81 C D+ 56.9
Abaxis
.0 ABAX 49.53 +0.23
AbbottL 1.6 r ABT 35.41 +0.49
AbbVie 3.7 r ABBV 43.68 +0.96
Abiomed r ABMD 22.92 +0.55
AcadiaHlthcr ACHC 33.50 +1.37
AcadiaPhm ACAD 18.23 +0.19
AcordaThrp ACOR 36.61 +0.01
Actavis
ACT 126.5 +0.12
Aegerion
AEGR 72.56 +1.45
Aetna
1.3 r AET 63.26 +0.68
AirMet .0 AIRM.34.06 -0.02
Akorn
AKRX 13.75 -0.06
Alere
ALR 25.62 +0.87
Alexion
r ALXN 94.34 -2.11
AlignTech ALGN 38.42 +0.03
Alkermes ALKS.28.66 -0.54
Allergn
.2 AGN 85.65 +1.30
AlnylamPh ALNY 37.38 -0.44
AMAGPhrm AMAG 22.99 +0.30
Amerisr 1.5 r ABC 56.28 +0.72
-38 80 59
+5 7.4m 7
-28 3.8m 12
-50 197 61
-25 308 44
-65 1.3m ..o
+41 523 37
-54 877 19
-55 346 ..o
-20 2.4m 11
+17 669 17
-56 266 26o
-9 515 12o
-17 1.1m 40
-28 596 33
-10 1.5m 22
-24 2.5m 20
+71 864 ..
-68 42 ..
-40 1.5m 18
5 5 5 5 5 52-wk

Vol% Vol P
B8
INVESTORS.COM
Most Active NYSE Stocks
NYSE Most % Up In Price
Cmp EPS Rel Acc

Rtg Rnk Str Dis Stock Name
Closing
Vol
Price Change (mil)
Vol%
Chg
EPS Rel
Rnk Str Stock Name
60
71
3
37
44
50
92
5
44
41
49.52
35.10
11.86
24.88
13.28
28.13
16.81
7.92
23.32
4.13
16
+999
+76
+21
15
55
9
+39
13
+2
80
59
91
76
89
21
35
99
98
60
96
62
32
39
61
51
61
57
61
39
88
61
6
88
84
51
92
20
49
92
E
C+
E
D
E
D
B
E
D+
B
Citigroup
Nielsen Holdings Nv
Annaly Capital Mgmt
Morgan Stanley
Bank Of America
Pfizer
Ford Motor
Alcoa
General Electric
Nokia
+0.99
+0.40
+0.35
+0.31
+0.22
+0.16
+0.11
+0.11
+0.08
+0.05
25.78
49.50
25.19
22.71
106.18
31.78
39.30
23.07
34.93
31.27
Most Active Nasdaq Stocks
89
23
91
87
50
13
78
85
29
88
Symbol
Closing
Price
Net
Up
Vol%
Chg
C V R Energy Inc
CVI
C V R Partners Lp
UAN
Epam Systems Inc
EPAM
G P Strategies Corp
GPX
C V R Refining Lp
CVRR
Atlas Resource Prtnr Lp ARP
Northern Tier Energy Lp NTI
Evercore Partners
EVR
Hollyfrontier Corp
HFC
Western Gas Equity Ptnrs WGP
47.57
22.86
27.76
27.13
27.89
20.68
23.34
40.08
41.54
41.62
+3.03
+1.44
+1.63
+1.57
+1.38
+.99
+1.07
+1.72
+1.78
+1.77
+12
34
+22
+67
31
+71
9
+1
+8
+93
Nasdaq Most % Up In Price
Cmp EPS Rel Acc

Rtg Rnk Str Dis Stock Name
Closing
Vol
Price Change (mil)
Vol% EPS Rel

Chg Rnk Str Stock Name
51
75
89
84
..
81
21
84
54
62
31.65
24.71
34.33
3.48
72.65
24.63
3.29
14.03
23.19
59.99
0
36
33
21
38
19
+14
+43
+77
+33
76
86
76
90
..
69
2
59
48
92
35
26
73
82
53
82
42
98
45
30
D
C
B
E
E
B
B
B+
B
E
Oracle
Facebook Inc Cl A
Microsoft
Sirius X M Radio
Pwrshrs Qqq Trust Sr 1
Cisco
Zynga Inc Cl A
Micron Tech
Intel
Qualcomm
Top Fidelity Sector Funds
+0.46
+0.34
+0.12
+0.10
+0.07
+0.06
0.14
0.28
0.87
0.96
28.55
25.50
31.72
49.90
20.49
34.25
26.34
52.92
68.31
17.50
+ 36%
+ 27%
+ 25%
+ 25%
+ 25%
+ 24%
+ 23%
+ 23%
+ 23%
+ 23%
+ 3%
+ 4%
+ 2%
+ 1%
+ 5%
+ 5%
2%
+ 3%
+ 2%
+ 0%
Russell2K IWM Close 100.07+0.4 (+0.4%)
97
94
95
76
99
4
99
66
61
88
YTD
Symbol | % Chg
GH Solar
MV Glb Alt Engy
PS Wh Clean Enrgy
IS DJ US Broker Idx
IS Nasdaq Biotech
Spdr KBW Regnl Bnk
Spdr S&P Retail
Spdr S&P Biotech
Spdr KBW Bank
PS Dyn Food & Bev
Since Jan 1, +18.68%
Symbol
Closing
Price
EPZM
PNRG
DAVE
LSBI
SCTY
LINE
XONE
NBTF
XOOM
OFLX
34.73
42.53
16.70
24.50
40.99
25.13
70.32
21.28
26.19
17.05
Epizyme Inc
Primeenergy Corp
Famous Dave's
Lsb Financial
Solarcity Corp
Linn Energy Llc
Exone Company
Nb&t Financial
Xoom Corp
Omega Flex Inc
Top Sector ETFs
YTD 4 Wk
% Chg | % Chg
1. Biotechnlgy
2. Automotive
3. Health Care
4. Insurance
5. Multimedia
6. Banking
7. Brokrge&Inv
8. Consmr Disc
9. IT Services
10. Transport
26
79
44
80
21
26
29
88
54
18
TAN
GEX
PBW
IAI
IBB
KRE
XRT
XBI
KBE
PBJ
+59%
+42%
+37%
+33%
+32%
+28%
+27%
+26%
+26%
+25%
Net
Up
Vol%
Chg
+4.34 48
+4.93 +47
+1.29
0
+1.80 +900
+2.90
9
+1.68 +250
+4.63
+5
+1.40 57
+1.69 +26
+1.10 +221
Groups With Best %

Of New High Stocks
Banks-supr rgional
Insurance-life
Insrnce-divrsified
Banks-wst/sthwst
Cmml svcs-mrkt rch
Apparel-shoes & rel
Retail/wsl-auto prt
Med-managed care
Food-meat products
Bldg-a/c & heating p
N.Y.S.E. Comp Close 9266.3+52.12 (+0.57%)
100%
58%
50%
48%
47%
44%
44%
42%
40%
40%
Since Jan 1, +9.74%
61% of NYSE stocks are above their 200 day moving average price line
S&P 400 MDY Close 216.17+0.35 (+0.16%)
Since Jan 1, +16.4%

52-wk

52-wk
6 6 6 6 6 High
84 88 53 A D+ 114
77 67 74 B B+ 36.8
45 68 28 B B- 84.7
49 59 41 C C+ 12.9
97 95 88 A B+ NH
42 15 43 D A- 25.4
55 34 55 B B+ 37.0
15 21 58 E D- 15.1
41 45 43 B E 53.5
56 59 48 B C+ 112
72 71 57 A C+ 74.0
74 77 70 A B- 102
33 42 45 C D 127
79 97 47 A B- 32.9
97 90 87 A C+ 242
38 2 69 E B- 71.6
74 38 96 D B+ NH
78 68 92 C B- 9.8
57 38 74 C C 49.6
31 34 73 D D 30.3
92 92 83 B C 14.8
88 91 77 B B- 36.0
62 53 91 C D- 27.9
54 79 61 D C- 49.0
61 6 95 E A 22.7
65 51 83 C B- 38.5
54 99 26 C E 58.2
98 98 89 A E 131
82 34 99 E A+NH
76 28 89 C B NH
64 98 31 B C 45.7
53 45 60 B E 46.9
43 25 48 E B+ 17.0
95 81 96 A C- 31.2
91 63 94 C B NH
98 93 88 A B- NH
69 17 99 .. A 86.3
83 71 87 C B- 51.3
53 58 49 C B- 34.9
98 94 84 A A NH
37 28 58 .. C- 12.7
89 66 88 C B- 79.5
53 72 28 A C- 68.8
74 36 76 B B- 56.7
35 63 39 D B- 14.1
92 95 51 A B+ 56.7
70 80 42 B B+ 30.2
70 89 45 A D 131
45 64 47 B D- 44.2
55 4 81 D B 14.9
74 50 94 D B+ NH
81 76 58 A C- 38.7
53 97 6 A C 110
69 55 73 E A- 14.8
54 65 34 B C 58.4
32 8 54 D B- 17.0
19 4 45 D D 31.0
29 42 29 .. C+ 22.4
97 95 82 A B 39.8
93 63 95 D B+ NH
33 14 33 D A- 16.4
84 90 71 B B+ 38.1
67 82 53 C B- 21.2
90 97 57 A B 66.1
37 43 48 D C+ 20.0
29 11 65 E C- 43.9
26 64 18 B D- 39.1
78 37 94 D A- 42.3
45 52 68 D D 16.0

Vol% Vol P
Amgen 1.9 r AMGN 98.18 +0.54 -31 2.4m 14
AmsurgA AMSG 36.62 +0.69 -34 88 18
Analogic .6 ALOG 71.19 -3.51+141 114 19o
AngioDynm ANGO 11.62 -0.17 -24 50 30
AnikaTherp ANIK 18.03 -0.01 +73 154 20
AriadPhrm ARIA 19.52 +0.12 -31 1.9m ..
ArthroCare ARTC 36.40 +1.26 +86 231 30
AssistLi 3.4 ALC 11.84 +0.15+108 536 ..
AstraZn 6.7 AZN 48.64 +0.60 -10 1.7m 8
BardCR
.8 r BCR 109.1 +0.68 -45 348 17
BaxterI 2.8 r BAX 71.07 +1.19 -25 2.6m 15
BectDic 2.0 BDX 99.4 +0.69 -18 816 17
BioRadA
BIO 117.7 +2.36 +1 86 21o
BioRefLabs BRLI 29.68 +0.64 -34 227 17o
BiogenIdec r BIIB 218.1 -3.58 -39 930 30
Biomarin BMRN 58.64 -0.99 -54 728 ..
BioScrip
BIOS 17.23 +0.70 +58 1.0m 99o
BostonSci
BSX 9.37 +0.07 -14 16m 13
BrstMyr 3.2 BMY 43.97 -0.21 -42 6.6m 24
BrkdlLiving BKD 27.97 +0.54 -1 1.2m ..o
Cambrex
CBM 14.64 +0.24 -10 129 15k
CantelD .3 CMN 35.70 +0.33 -20 58 26o
CapitalSrLvng CSU 25.23 +0.43 -42 109 86
Cardinal 2.5 r CAH 47.54 -0.04 -33 1.9m 12
CardiovS
CSII 21.58 -0.03 -39 108 ..o
Carefusion
CFN 38.24 +0.66 -15 2.0m 19o
Catamar .0 CTRX.48.67 +1.29 -9 1.9m 37
Celgene
r CELG 121.9 -0.54 -34 2.0m 23
CelldexTh
CLDX 19.58 -1.69+238 6.0m ..o
Centene
CNC 54.49 +0.73 -37 257 45
Cepheid
CPHD 35.72 +0.05 -52 229 83
CharlesRvLb CRL 43.00 +0.35 -16 358 15o
ChemoCentryx CCXI 13.62 +0.30 -63 64 ..
ChinaBion CBPO 24.51 +0.41 -76 6 12
Chindex
CHDX 17.62 +0.59 -36 20 67
CIGNA
.1 CI 73.83 -0.11 -4 1.8m 11
ClovisOnclg CLVS 74.88 -0.57 -59 183 ..
CommtyH .0 CYH 46.09 +0.22 -30 781 13
Conmed 1.9 CNMD 32.04 +0.09 -15 111 17k
CooperC
.0 COO 123.3 -0.30 +3 367 21o
CoronadBios CNDO 7.78 +0.13 -21 283 ..o
Covance
CVD 78.87 +0.20 -49 197 27
Covidien 1.8 r COV 58.28 +0.01 -15 2.5m 13
CubistPhar CBST 53.75 -0.37 -27 805 24
Cutera
CUTR 9.45 +0.10 -64 67 ..
Cyberonics r CYBX 51.81 -0.40 -27 256 29o
Cynosure
CYNO 26.04 -0.11 -14 238 30
DaVita
DVA 116.9 +2.32 +78 1.6m 17
Dentsply .6 XRAY 41.80 -0.03 -45 484 18
DermaSci
DSCI 13.82 +0.12 -53 17 ..o
DexCom
DXCM 22.97 +0.09 -45 353 ..
DrRedyL .7 RDY 36.77 -0.11 +48 314 19
EdwrdlifeSc r EW 66.81 +0.21 -40 799 23
Elan
ELN 14.20 +0.09 -81 2.3m ..
LillyEl
3.8 r LLY 51.13 +0.55 -24 4.3m 14
EmergBio
EBS 15.59 +0.21 -61 65 25
Emeritus
ESC 23.96 +0.94 +21 471 ..
EnantPharm ENTA 17.70 +0.32 -31 35 29k
EndoHlth r ENDP 39.27 +0.23 -58 929 7o
Endocyte
ECYT 16.51 +0.09+216 824 ..
Endologx
ELGX 14.47 +0.40 -42 342 ..k
Ensign .7 r ENSG 35.83 -0.07 0 73 14k
Exactech
EXAC 19.50 -0.75 -22 19 19k
ExprsScrpt ESRX 63.27 +0.32 -32 3.2m 16o
Fluidigm
FLDM 17.16 -0.23 +14 127 ..o
ForestLabs
FRX 42.49 +0.10 -49 883 90
FresenM 1.1 FMS 31.15 +0.13+165 627 17
FuriexPhar FURX 37.09 +0.21 -73 18 ..
GenMark GNMK 10.05 -0.08 -44 243 ..o
5 5 5 5 5 52-wk

Vol% Vol P
6 6 6 6 6 High
11 31 30 D D+ 12.9
96 78 92 A D+ 58.1
20 55 14 C D+ 19.5
61 43 59 B C 54.0
94 92 79 A B+ 19.9
92 97 81 A B 31.6
40 61 63 .. E 41.8
85 87 55 A B 44.4
86 91 80 B B NH
89 52 95 B A- 16.4
55 37 76 D B- 33.3
78 85 78 A D 31.0
31 5 93 E C 17.6
56 38 56 D B+ 99
78 81 69 C B NH
44 42 39 B B- 38.2
56 53 49 B B 37.4
47 70 24 A D 24.0
73 58 74 C A- 39.4
85 91 63 C B 86.3
66 39 95 .. C+ 26.5
97 80 88 C A- NH
89 88 82 B B- 76.6
67 89 30 A B 101
61 24 61 D A 18.8
53 43 47 B B+ 27.3
62 64 59 .. B- 26.3
11 3 2 E E 50.5
70 42 89 D B NH
38 54 33 B D 44.5
64 2 97 E A NH
78 96 33 A B- 585
7 1 6 D E 19.7
84 36 99 D B+ NH
72 64 75 A C+ 90.0
61 82 79 D C 14.5
20 41 35 C C- 24.1
65 67 55 B B- 101
96 80 98 C A- NH
94 77 89 B B+ 74.5
51 53 59 C D- 53.3
97 72 98 D A- 44.7
72 95 46 B B- 137
94 95 69 B B+ 57.3
75 76 54 A B- 24.2
47 59 70 C D 119
99 98 74 A C+ 37.4
44 9 50 D B+ 59.2
83 84 71 A B- 94.6
83 80 76 A C- 53.8
48 38 51 B D 50.2
69 65 53 A C+ 23.1
35 34 22 C A 15.4
78 93 54 A D+ 42.4
87 56 89 D B+ NH
32 1 62 E B- 15.7
91 95 73 A B- 32.3
89 89 66 A E 38.3
71 88 31 B A 15.2
55 4 83 E B NH
94 94 81 B B+ NH
67 22 93 E A- 14.4
64 47 91 D C+ 15.1
69 68 55 B C 75.7
88 97 35 A B+ 194
67 16 96 .. A- NH
41 39 66 D B- 17.1
70 69 85 D B- 48.7
32 45 8 D B- 15.0
78 35 96 D B NH
53 13 66 D B 16.8
22 48 6 C C+ 45.6
35 49 55 D B- 35.5
66 10 93 D B+ 32.4
96 92 90 B C 49.0
43 58 49 C C- 39.9
67 57 50 B B- 35.9

Vol% Vol P
GntvaHlth
GTIV 9.24 +0.34+106 499 7
GileadS
.0 GILD 53.32 ... -13 10m 26
GivenImg
GIVN 14.19 +0.39 +19 150 19o
GlaxoSm 4.5 GSK 51.63 +0.43 -17 2.0m 14
GlobusMed GMED 17.24 -0.20 -18 480 21o
Grifols
.7 GRFS 30.24 +0.30 -51 360 25
HCAHld
.0 HCA 36.45 +0.59 -32 2.7m 10
Haemone .0 r HAE 43.53 +0.70 -28 253 25
Hanger
HGR 35.61 +0.44 +58 237 19k
HlthMgtA HMA 15.47 -0.03 -59 2.5m 24
HealthNet
HNT 32.07 -0.04 -32 432 31
HealthSouth r HLS 29.87 +0.66 -10 504 16
Healthwys HWAY 16.06 +0.46+208 944 69
HeartWire HTWR 97.14 +1.99 -42 132 ..o
HenrySchn r HSIC 98.67 +0.58 -33 277 21
HiTechP .0 HITK 33.53 +0.51 +74 146 14
HillRom 1.6 r HRC 34.48 +0.15 +5 325 16
Hologic
HOLX 19.22 -0.22 -58 1.4m 13
Hospira
HSP 38.47 -0.51 +9 1.2m 18
Humana 1.3 HUM 84.27 +0.59 -45 858 9
HypernThera HPTX 22.44 -0.05 -74 25 ..
Icon
ICLR.36.93 +0.28 -44 188 30k
ICUMedical ICUI 74.89 +0.19 +24 161 26
IdexxLabs r IDXX 91.10 +0.04 -23 361 27
Immunogn IMGN 17.74 -0.53 +44 987 ..
ImpaxLabs IPXL 20.33 -0.03 -45 645 11
Incyte
INCY 22.88 -0.81 -24 920 ..
InfinityPhr
INFI 15.60 -0.35 -60 876 ..o
Insulet
PODD 31.98 -0.41 -60 188 ..o
IntegraLfsci IART 38.19 +0.36 -52 95 13
InterceptPhrm ICPT 47.03 +2.33 +97 166 ..k
IntSurg
r ISRG 500.1 -3.93 +12 319 31
IronwdPhr IRWD 10.55 +0.07 -32 872 ..
IsisPhrm
ISIS 30.07 +0.07 -35 1.1m ..
Johnson 3.0 JNJ 88.59 +0.72 +18 12m 17
KindredHl
KND 12.85 +0.07 +62 761 7
LHCGroup LHCG 19.77 +0.02 +86 107 12
LabCorpAmer r LH 100.2 +0.25 -23 563 14
Lannett
LCI 13.01 +0.25 -26 91 36
LifeTech
r LIFE 74.23 +0.01 -43 1.4m 18
LifepntHosp r LPNT 48.10 +0.24 +59 552 16
LigandPhar r LGND 42.77 +2.74 +52 397 99o
MWIVet
MWIV 122.7 +0.76 -52 29 26
MagllnHlth MGLN 57.09 +1.12 +9 184 10
Masimo .0 r MASI 22.33 +0.17 -32 192 20
McKesson .7 MCK 115.9 +0.21 -32 855 18
Medicines MDCO 32.78 -0.01 -40 522 16
Medivat .0 MDVN 54.75 -0.80 -21 855 ..o
Mednax
MD 92.25 ... -25 178 18
Medtron 2.1 r MDT 52.79 +0.38 -15 4.5m 14o
Merck 3.6 r MRK 47.41 +0.25 -49 10m 12
Meridia 3.4 VIVO 22.68 +0.28 -32 115 26
MeritMed MMSI 12.09 +0.28 +20 260 18
Mindray 1.2 MR.37.75 -0.35 -61 306 19
MolinaHlth MOH 38.53 -0.26 -26 407 85
MomentaPh MNTA 15.01 +0.16 -11 322 ..
Mylan
r MYL 30.90 +0.06 -29 3.4m 11
MyriadGen MYGN 29.52 +0.66 -40 1.3m 18o
NatusMed BABY 12.40 -1.89+521 992 17k
NektrTh
NKTR 12.16 +0.16 -10 934 ..o
Neogen
NEOG 58.56 +0.75 -4 63 54
Neurocrine NBIX 14.04 +0.04 -58 287 ..
NovadaqTch NVDQ 13.58 +0.12 -79 56 ..
Novartis 2.9 NVS 71.06 +0.34 -51 772 13
NovoNrd 1.4 NVO 160.8 +0.70 -22 255 22o
NPSPharma NPSP 16.53 +0.13 -41 1.1m ..
NxstageMed NXTM 13.95 -0.41 +75 617 ..o
Omnicare 1.2 r OCR 48.35 +0.33 -34 612 18
OncogenexPh OGXI 9.70 +0.16 -55 32 ..
OnyxPharm ONXX 135.8 -0.23 +29 2.0m ..
OptimerPh OPTR 14.99 -0.60 +3 1.0m ..
Orthofix
OFIX 27.82 -0.10 -67 82 10
OwensMi 2.8 OMI 33.93 +0.18 +35 495 18k
PacirPhrm PCRX 30.44 -0.34 -47 221 ..o
Parexel
r PRXL 47.86 -0.09 +18 691 31o
Pattrsn 1.7 r PDCO 38.32 +0.35 -19 543 18o
Perkine
.8 PKI 33.14 +0.32 -19 1.0m 16
5 5 5 5 5 52-wk

Vol% Vol P

52-wk
6 6 6 6 6 High
87 87 49 A B- NH
50 51 51 B D- 31.2
65 4 82 B B 95.9
52 78 50 D B 16.5
78 73 56 A B- 17.1
66 1 99 .. A+NH
60 69 43 B B- 22.2
29 44 43 C D- 64.9
94 81 90 A B- NH
97 80 91 A B- 283
51 1 93 D C 21.0
85 96 57 A D+ 51.4
89 90 77 C B 15.3
87 70 77 D A 21.7
92 35 92 A B+ NH
60 37 74 D B- 11.2
52 27 64 B C+ 55.9
44 2 99 E C- 45.0
57 17 75 D B- 39.0
84 80 53 A B- 102
80 88 53 A C 75.8
77 85 43 A C+ 60.3
65 58 82 D C+ 21.0
81 80 67 B C+ 47.5
65 3 98 .. A+27.0
80 75 75 B C+ 46.6
72 77 61 A D 70.0
52 68 30 A D+ 28.0
26 59 11 C C+ 12.8
26 2 29 D C 58.0
13 6 2 E C+ 11.9
73 93 73 .. C 64.2
68 58 43 B B 75.2
87 96 91 C D- 49.5
39 1 98 .. D- 52.0
42 53 37 B D 42.8
63 25 96 E B+ 42.4
96 89 85 B B- 89.5
45 67 19 B B- 39.9
70 81 67 B E 19.0
66 67 71 D D+ 23.7
99 91 76 A B+ 69.7
82 60 70 B C+ NH
86 88 80 B D 71.5
64 71 62 B B 31.6
99 93 93 A B+ 96.3
66 15 97 C B 21.0
71 85 41 A B- 75.8
77 97 33 B C+ 17.2
75 66 73 B B 27.2
61 2 94 B C 87.5
46 11 75 D B 31.4
24 70 7 D B 30.6
88 66 93 B B 20.8
52 25 41 B B- 68.7
82 59 83 B A NH
47 16 78 E A- 27.5
97 78 86 A B 21.8
72 74 60 B C- 81.9
34 37 33 B D- 35.4

Vol% Vol P
Perrigo
.3 PRGO 124.3 +0.55 -23 509 23o
Pfizer
3.4 r PFE 28.13 +0.16 -55 32m 13
Pharmcyclcs PCYC 86.78 -0.21 -60 343 81o
Pharmerica PMC 13.91 +0.49 -50 143 9
Photmedex r PHMD 15.65 -0.32 -62 45 7o
PumaBiotech PBYI 56.00 +0.20 +87 460 ..k
QiagenNV r QGEN 19.78 +0.06 -37 544 18
QuestDi 2.0 DGX 61.24 +0.44 -40 649 14
Quidel
QDEL 28.01 -0.03+141 406 29
RegeneronPh REGN 229.0 -4.46 -48 695 37
ReprosTh
RPRX 19.92 +0.69 +2 468 ..o
Resmed 1.5 RMD.44.69 -0.22 -12 928 19
RochstrMd ROCM 15.05 +0.05 +5 31 36
SagentPhrm SGNT 21.00 +0.10 -18 90 91
SalixPharm SLXP 68.63 +1.58 +1 616 21o
SngmoBio SGMO 8.56 +0.10 -33 566 ..
Sanofi
2.4 SNY 51.68 +0.61 -57 507 14
SareptaT .0 SRPT 42.55 +1.88 +7 1.6m ..o
SeattleGen SGEN 35.12 +0.21 +41 1.5m ..o
ShirePlc .5 SHPG 96.69 -0.36 -74 159 15
SironaDent r SIRO 65.99 +0.69 -45 315 20
Smith&Ne 2.2 SNN 56.50 -0.23 +24 59 13k
Spectranet SPNC 19.26 +0.19 -56 122 99
StJudeM 2.1 r STJ 46.84 +0.46 -51 1.1m 13
StemlineThr STML 24.99 -0.08 -51 93 ..k
Steris
1.7 STE 44.19 +0.41 -9 275 18k
Stryker 1.6 r SYK 66.17 +0.94 -18 1.1m 16
Surmodics r SRDX 21.74 +0.18 -27 70 27
SymtryMed SMA 8.59 +0.19 -6 335 15
SyngvBioPh GEVA 46.44 +1.19 -45 67 ..
SyntaPh
SNTA 5.11 +0.07 -42 1.1m ..
TaroPharm TARO 57.73 -0.27 -73 5 9k
Techne 1.7 r TECH 71.21 +0.57 -28 100 22k
TenetHl
.0 THC 43.35 +0.07 -49 987 28o
Tesaro
TSRO 33.11 +0.62 -1 381 ..k
TevaPha 2.4 TEVA 39.18 +0.24 +5 3.9m 7
Theravance THRX 39.65 +0.09 -66 602 ..
ThermoF .7 r TMO 85.94 +0.52 -57 1.1m 16
Thoratec r THOR 32.36 -0.05 -42 546 18
Trinity 1.2 TRIB 16.80 +0.23+105 94 21
TripleSMgmt r GTS 22.00 ... -37 117 10k
UnitdThrp r UTHR 68.14 +0.93 -27 468 12
Unitedh 1.7 r UNH 67.56 +1.39 +19 6.1m 13
Univrsl
.3 UHS 64.64 +0.81 +2 726 15
USPhysT 1.4 USPH 29.10 +0.12 -27 37 20
ValeantPhar r VRX 90.03 +1.26 -41 1.2m 19
VangrdHlth VHS 20.89 +0.11 -59 410 25o
VarianMed r VAR 68.20 +0.97 -14 634 17
VasclrSoltns VASC 15.00 -0.08 +50 78 23
VCAAntech r WOOF 26.18 +0.37 +50 1.1m 18
VertexPhar VRTX 80.38 -2.05 -52 915 99
Viropharma VPHM 29.96 -0.04 0 782 69o
Volcano
VOLC 18.78 +0.39 -46 587 99
WarnrC 2.5 r WCRX 19.99 +0.04 -77 1.9m 5
WellcareHlth WCG 57.86 +1.00 +39 855 13
WestPha 1.0 WST 72.60 -0.12 -36 84 26k
WrightMed WMGI 27.36 +0.16 -63 154 99
WuXiPharm r WX 20.99 -0.43 -27 285 14o
Zimmer 1.0 ZMH 77.08 +0.76 -15 851 14
Zoetis
.8 ZTS 30.94 +0.77 +78 16m 31
Daily
18. ELECTRNCS -0.1% Change
+13.08%Since
Jan. 1
97 98 96 A C+ 67.47ProtoLabsPRLB.64.14 -1.35 -45 257 53

95 96 90 A C NH 7RPX
31 76 10 B B- 40.3
52 64 55 B C 47.5
91 88 81 A C- 83.4
54 40 78 C C- 78.2
39 47 57 D D 42.3
40 44 52 D B- 36.9
31 23 64 D C- 12.4
63 59 81 D B- 21.0
28 44 49 B E 19.5
89 81 95 C A+35.6
77 75 86 B B- NH
65 70 73 C B 60.1
46 59 59 B C 16.4
68 55 90 D B 14.2
64 77 72 C C+ 12.5
65 71 61 B B- 65.2
4 18 16 D D- 42.4
83 87 86 B B- 75.7
68 86 65 B E 17.2
20 53 22 C D 45.9
62 53 73 C C+ 14.8
67 83 48 A C 70.1
33 48 29 B D+ 20.0
67 54 98 D B- 15.8
23 49 39 B E 48.7
10 22 28 D D+ 48.4
55 61 57 C C 24.0
68 68 65 B C 12.3
15 47 25 C E 16.8
94 93 89 B A- NH
51 51 69 A D- 62.9
87 87 89 B B+ NH
96 77 96 B A+18.8
62 89 59 B D 229
58 62 59 C C 30.6
58 62 65 C D+ NH
28 80 3 A E 16.4
44 53 55 B B- 17.2
43 18 91 D B+ 12.8
39 55 49 D D+ 26.4
86 79 79 A B- 47.5
54 54 61 C B 34.2
36 51 59 D B- 28.4
80 78 94 D C+ NH
72 77 70 A C+ 37.1
97 84 92 C A+17.9
75 71 83 C C- NH
30 40 84 D D- 41.4
13 8 18 B C- 44.4
57 54 86 D C 15.1
48 59 71 E B+ 17.7
76 76 71 A B 104
44 54 43 B D 79.2
RPXC 16.94 +0.18 -10 448 16
Acacia 2.1 r ACTG 23.32 +0.36

Agilent 1.1 r A 44.36 +0.13
Ampheno .5 r APH 80.48 +0.23
Anixter .0 r AXE 76.97 +0.99
ArrowElec r ARW 40.69 -0.39
Avnet
AVT 34.51 -0.48
AVX
2.9 AVX 12.24 -0.06
BenchmrkEl BHE 20.19 -0.63
Bruker
BRKR 16.62 +0.26
CSR
1.2 CSRE 35.01 +0.18
Cognex
.9 CGNX 48.44 +2.14
Coherent .0 COHR 59.38 +0.80
Corning 2.7 GLW 14.55 +0.03
CTS
1.0 r CTS 13.85 +0.09
Daktron 2.2 DAKT 10.85 +0.06
Danaher .2 DHR 64.44 -0.16
ESCOTech .9 ESE 33.82 +0.36
FEI
.7 FEIC 73.08 -0.58
Fabrinet
FN 14.30 -0.12
FaroTech
FARO 36.45 -0.11
HoustnC 3.1 HWCC 14.33 +0.03
IPGPhot .0 IPGP 59.03 -2.07
IIVI
IIVI 16.96 +0.11
Immersion IMMR 13.86 -0.04
InterDi 1.0 IDCC 38.56 -0.06
Itron
r ITRI 42.28 -0.24
JabilCir 1.6 r JBL 20.38 -0.55
KeyTronic
KTCC 11.59 -0.15
LGDisplay
LPL 11.59 +0.04
Littelf
1.0 LFUS 82.68 +1.28
MTSSys 2.0 r MTSC 58.90 +0.31
MsrmntSpc r MEAS 48.49 +0.46
Methode 1.5 MEI 18.08 -0.41
MettlerToldo MTD 208.9 -1.28
Molex 3.2 MOLX 29.93 +0.01
MolexA 3.8 MOLXA 25.22 -0.04
NamTai
9 NTE 6.35 +0.42
Newport
NEWP 14.46 -0.17
Orbotech r ORBK 12.48 -0.19
ParkElc 1.6 r PKE 25.61 +0.07
Plantro
.9 PLT 47.03 +0.38
Plexus
PLXS 29.82 -1.31
RofinSinar r RSTI 24.80 -0.63
Sanmina r SANM 14.90 -0.07
Sensata
r ST 35.58 +0.49
Sparton
r SPA 17.71 +0.01
TeConnc 2.1 TEL 46.56 -0.14
UniPixel
UNXL 14.28 +1.98
UnivDisply r OLED 27.59 -0.31
VishayInter VSH 14.13 -0.30
VishayPrec VPG 16.43 +0.44
Waters
WAT 101.7 -0.31
WescoIntl
WCC 68.01 +1.21
-29 388 12
-32 2.5m 14o
-36 430 22
-16 208 14
-30 491 9
-37 464 9o
-28 133 20
+52 425 17
-33 645 21
-44 6 25k
+43 299 28
+5 79 18k
-47 6.4m 11
+14 129 19
-17 96 20o
-6 2.8m 19
-50 55 22
-9 232 25
-43 91 10o
-55 81 29
-55 25 14o
-23 403 20
-18 184 18
-57 184 ..
+23 442 42
-28 298 14
+43 2.9m 9o
-58 32 8o
-61 220 24
+99 176 20
-10 66 16k
+78 83 24
+11 305 16o
-50 97 21
-17 457 19o
-31 96 16o
-47 410 3
-32 99 12
-58 53 99
+13 48 25o
-30 151 16
+1 175 12
+79 164 20
-42 317 11
-12 1.2m 18
-33 37 19
+12 1.8m 15
-1 1.6m ..
-47 392 99o
-34 833 20
-30 23 25o
-26 373 20
+14 638 14

52-wk
6 6 6 6 6 High
79 91 77 C C 24.8
56 86 35 B D 18.0
40 57 29 C D 39.0
45 57 73 C D- 51.9
30 77 23 B D- 48.1
87 84 82 B D+ 55.7
6 22 20 C E 18.3
79 86 86 B D+ NH
47 23 42 B B+ 43.0
47 21 84 .. A+NH
87 35 97 B A+NH
30 71 23 D D- 43.4
67 46 94 E B- NH
45 74 25 A C 59.7
23 47 25 C D+ 64.0
31 73 25 D D+ 17.7
46 59 44 B B- 32.9
68 27 87 E B+ 20.6
40 25 79 E B- 29.8
77 90 63 B B- 43.7
65 90 61 B E 41.9
60 58 46 A D- 19.1
34 8 51 B B 81.2
77 98 75 .. B+ 65.8
43 30 82 .. B+ 43.4
96 62 87 B B NH
36 24 74 C C- 41.0
48 49 57 D C- 13.5
79 52 79 D A- 17.3
17 27 26 D C 5.2
49 34 81 D B- NH
49 55 51 B B 52.2
61 17 85 D A+26.9
61 30 97 C C- 21.2
95 63 94 C B+ 53.9
95 72 87 A A- 44.7
84 71 79 C B 15.6
23 28 35 B B- 18.3
58 78 53 C B- 15.0
34 55 33 D C- 25.3
41 51 75 E E 73.9
50 51 77 E C+ 79.1
21 3 66 .. D- 65.9
91 47 97 B A- NH
27 72 10 .. C+ 27.8
98 94 91 B B- 34.0
54 76 43 B B 21.6
66 93 45 A B 64.7
43 55 65 D B 27.2
35 70 37 C C 17.5
42 46 25 C B- 13.9
4 28 13 D C- 14.1
35 61 31 A D 78.6
48 43 77 B D+ 12.7
98 76 85 A B 27.3
28 14 57 D C- 82.3
40 22 80 E B 12.1
57 65 53 B B- 25.0
68 80 69 C C+ 19.0
93 66 91 D A- 13.1
71 78 85 B C- 22.5
28 13 90 E D+ 7.5
23 78 16 C D- 28.0
76 55 97 C A- 25.0
64 77 62 A C+ 17.0
6 32 15 C E 27.7
11 11 29 C C+ 15.4
37 57 55 C C 50.6
14 10 51 D B- 27.0
38 82 23 A D 37.5
77 74 89 C B+ NH
86 81 74 A B+ 114
38 31 54 D B 14.1
29 47 23 B B- 17.8
53 61 62 C E NH
32 26 59 B C 14.3
18 12 55 D B 37.4
59 53 55 B B- 54.3
80 34 96 D B- 73.4
38 68 49 B D- 11.8
32 48 47 C B- 29.7
85 84 93 C B+ NH
7 17 14 B E 11.0
20. INSURNCE
87 89 91 A E 24.77Assured 1.8 r AGO 22.46 +0.13 -68 649 5o
44 17 81 D A- 29.8 Adtran 1.4 r ADTN 25.02 -0.26 +18 824 29

30 68 19 B B 27.6 AmerMov 1.5 AMX 20.89 -0.16 +36 8.8m 10
29 54 28 B E 85.3 AmerTow 1.5 AMT 72.05 +0.38 +14 3.5m 49
5 5 5 5 5 52-wk
5 5 5 5 5 52-wk
Daily
+0.1% Change
+12.82%Since
Jan. 1
99 94 99 B A+NH 7AlliFib .0 AFOP 27.32 -1.19+264

71 91 81 D C- 21.27IntrntIntv
IIJI 17.01 -0.57 +40
98 96 83 A B NH 7NeuStar
r NSR 51.29 -0.07 -4
91 91 83 D B- NH 7OplinkC
OPLK 19.21 +0.18 +16
577 35k
36 22o
342 16
76 22o

Vol% Vol P
Daily
+0.4% Change
+18.88%Since
Jan. 1
39 45 59 B D- 93.1
78 70 74 A B- 58.8
42 29 53 B D+ 403
33 35 56 B D- 95.6
29 17 70 C D- 50.7
73 65 81 D C+ 16.6
44 41 73 C D+ NH
44 6 80 C D+ 46.5
68 53 89 D B+ 29.3
69 57 78 C B- NH
96 93 85 A B NH
74 83 72 B C 67.3
47 62 66 B E 54.6
63 64 78 D B- 46.3
24 25 58 B E 39.2
52 21 85 C C- NH
55 48 78 C D 46.9
36 52 43 C D 45.6
69 80 65 A D 33.2
82 89 90 D B- NH
27 80 11 D D- 52.7
34 52 51 C D- 90.6
55 72 61 C E 50.6
28 39 57 C E 35.3
24 34 37 D D+ 16.5
46 49 71 C C 28.2
62 44 75 C B+ 25.9
45 31 74 D B- 52.7
72 67 62 A A 83.6
57 72 57 B E 136
91 88 83 C B+ NH
73 97 40 A C 27.2
55 94 29 B E 27.4
71 75 70 A D+ 45.9
82 74 96 E B- NH
20 15 42 D D+ 25.9
91 93 82 A D 36.0
44 42 71 D C+ 52.6
76 31 91 C B NH
80 78 75 B B NH
24 34 5 B A- 15.9
50 30 81 C B NH
45 48 45 D B+ 63.6
50 61 63 E B NH
85 62 92 B B NH
36 29 49 C D+ 47.1
89 80 86 A B- 16.2
19. TELECOM

Vol% Vol P
Anaren
r ANEN 23.94 +0.54 -56 14 18
Arris
r ARRS 14.78 +0.07 -28 1.1m 14
AT&T
5.1 r T 35.58 -0.25 -38 16m 15
Atlntic 2.0 ATNI 50.50 +0.68 -38 25 16
BCE
5.7 BCE 40.93 +0.30+205 2.6m 12o
Belden
.4 r BDC 53.72 +0.53 -42 167 16o
BlackBerry BBRY 9.55 ... -37 17m ..o
BTGroup 2.8 BT 50.02 +0.59 -36 86 12k
Broadsoft
BSFT 29.49 -0.17 -13 342 22
Cablevi
3.1 CVC 19.05 -0.17 +10 3.9m ..o
CalAmp
CAMP 16.24 +0.78 +80 766 24o
Century 6.1 r CTL 35.35 -0.09 -49 2.8m 22o
CharterCmm CHTR 127.8 +0.46 0 1.0m ..o
ChinaMb 3.8 CHL 51.22 -0.03 -24 575 10
ChinaTel 2.0 CHA 47.87 -0.13 +59 73 15
ChinaUn 1.3 CHU 13.30 -0.05 -6 520 24o
Chunghwa .0 CHT 32.80 -0.01 +9 176 18o
Ciena
CIEN 20.08 +0.12 -55 1.7m 99o
Cogent 1.8 CCOI 28.93 +0.05 -62 105 ..o
ComctA 1.8 CMCSA 42.41 +0.71 -2 12m 21
CmctSp 1.9 CMCSK 40.59 +0.69 -34 1.4m 20
ConsolC 8.6 CNSL 18.09 +0.30 +83 365 20
CrownCstle
CCI 73.32 +1.11 -8 2.3m 99
DirecTV
r DTV 63.46 -0.18 -2 3.8m 12
DishNet .0 DISH 42.81 -0.17 -41 1.5m 20o
Dycom
DY 23.97 -0.23 +22 222 21o
EchoStar
SATS 39.75 +0.44 -16 145 40o
Ericsson 4.6 ERIC 11.48 +0.12 -48 1.6m 57
Finisar
FNSR 16.95 -0.23 -34 1.7m 26o
Frontie
9 FTR 4.04 +0.06 -2 8.9m 15
Globecom
GCOM 13.80 +0.17 -25 49 23
Harris
3.0 HRS 49.70 +0.14 -10 678 10
HawaiTele HCOM 26.42 -0.51 +8 40 13
IDT
3.1 IDT 19.20 -0.45 -15 176 20o
InterIntel
ININ 52.79 -0.92 -33 56 91
J2Global 2.2 JCOM 43.29 +0.61 -61 147 16
JDSUniph
JDSU 14.89 -0.01 -38 2.5m 25o
KTCorp
4.4 KT 15.35 -0.30 -55 237 9
KVHIndus
KVHI 14.40 -0.03 -24 25 31k
Level3Com LVLT 21.08 -0.20 -8 1.5m ..
LbtyGlbC r LBTYK 72.59 +0.22 -41 800 ..
LibtyGlbA r LBTYA 77.36 +0.39 -50 1.5m ..
LoralSp .0 LORL 61.38 +0.07 -8 64 22o
LumosNt 3.1 LMOS 18.10 -0.07 -24 76 22
Magicjack
CALL 14.74 -0.16 -58 141 4
MasTec
MTZ.32.79 -0.14 -38 439 21
MobilTe 4.1 MBT 18.94 -0.03 -52 978 18
Motorola 1.8 r MSI 57.86 -0.07 -53 1.1m 17
NippnTel 3.2 r NTT 25.85 -0.49 -22 341 9
NTTDoco 4.0 DCM 15.43 ... -9 275 10
Numerex NMRX 10.84 -0.07 -41 34 72
Orange 8.7 ORAN 9.26 -0.19 -35 634 24
Phillipn
3.3 PHI 64.95 +0.14 -55 46 15
PremGlbSv r PGI 11.98 -0.16 -17 123 16
Rignet
RNET 26.75 -0.12 -42 22 32k
SBAComm SBAC 74.28 +0.52 -29 1.1m ..
SeaChng
SEAC 11.83 +0.04 -23 97 ..o
ShawCmm 4.1 SJR 23.94 +0.22 -27 234 14o
Shenand 1.8 SHEN 18.16 +0.34 -21 59 21k
SierraWr
SWIR 12.83 +0.54 -44 55 99
SKTelec 3.3 SKM 20.55 -0.27 -43 1.1m 10o
SprintNextel
S 7.07 -0.09+874589m ..
TIMPart 3.8 TSU 18.35 +0.31 -36 619 11k
T-Mobil .0 TMUS 23.33 -0.13 -68 2.2m 12
TelecmA 6.2 TEO 14.27 +0.02 -32 155 4
Telefoni 8.8 VIV 21.48 +0.19 +3 1.3m 11
Telefon
12 TEF 12.84 +0.11 -27 952 9
Telekom 2.8 TLK 43.11 +0.07 -13 229 15
TeleDat 2.1 TDS 23.94 +0.20 +24 724 85
Telus
4.3 TU 30.13 +0.34 -25 166 14
Tessco
2.4 TESS 29.77 +0.35 +17 45 13k
TimeWar 2.3 TWC 112.0 -0.38 +41 3.6m 19
Tivo
r TIVO 11.31 +0.02 -65 1.4m ..o
Turkcell
TKC 14.42 +0.09 -64 174 10
TWTelcom TWTC 29.56 -0.16 -31 1.2m 62
USMobt3.6 r USMO 13.71 +0.12 -26 73 12k
USCell
.0 USM 35.04 -0.02 -24 74 55
Verizon 4.0 VZ 51.17 -0.13 -43 7.1m 21
Viasat
VSAT 70.08 +0.05 -25 218 99
VimpelC
9 VIP 9.91 -0.06 -49 639 7o
Vodafone 5.3 VOD 28.75 -0.03 -40 5.5m 12
VoxxIntlA VOXX 13.06 +0.21 +76 222 13
Windstr 12 WIN 7.90 ... -16 6.4m 17o
ACELtd
2.2 ACE 91.47 +1.35
AFLAC
2.4 AFL 58.02 +0.86
Alleghany
Y 392.2 +2.74
AlliedW 2.2 AWH 92.42 +0.28
Allstate 2.0 r ALL 50.07 +0.94
AmerEqu .9 AEL 16.13 +0.34
AmerFncl 1.5 AFG 50.37 +0.38
AmerIntlGrp r AIG 45.52 +0.33
AmerSafety ASI 29.09 -0.05
Amerisa .9 AMSF 36.78 +0.64
Amtrust 1.4 AFSI 38.95 -0.41
Aon
1.1 AON 65.43 -0.23
ArchCaptl
ACGL 52.13 +0.19
ArgoGro 1.4 AGII 44.10 -0.01
AspenIns 1.9 AHL 37.08 +0.15
Assurant 1.9 AIZ 51.78 +0.83
AXISCap 2.2 r AXS 45.89 +0.39
Berkely .9 r WRB 42.35 +0.42
Brwn&Br 1.1 BRO 32.52 -0.27
CNOFncl .9 r CNO 13.55 +0.03
ChinaLi
.9 LFC 34.28 -0.09
Chubb
2.0 r CB 86.66 +0.72
Cincinnati 3.4 CINF 47.40 +0.76
CNAFncl 2.4 CNA 33.18 +0.12
DoneglA 3.6 DGICA 14.35 -0.16
eHealth
r EHTH 23.90 +0.34
Employe 1.0 EIG 24.78 +0.19
Enduran 2.5 ENH 51.06 -0.33
ErieInd 3.0 ERIE 80.00 ...
EverstRe 1.5 r RE 126.9 -1.42
FBLFncl 1.0 r FFG 44.40 +0.18
Fidelit 2.7 r FNF 23.82 -0.14
FirstAm 2.2 FAF 21.99 +0.39
Gallaghr 3.1 AJG 44.54 +0.23
Genworth
GNW 12.27 -0.05
Greenlight GLRE 25.31 -0.04
HCIGro
2.9 HCI 30.55 +0.30
Hanover 2.7 r THG 49.81 +0.43
Hartford 1.3 HIG 31.44 +0.08
HCCInsur 1.5 r HCC 45.20 +0.46
HlthInsInvs HIIQ. 9.92 -0.19
HoraceM 3.0 HMN 25.65 +0.15
Infinity
1.9 IPCC 61.76 +1.50
Kemper 2.7 KMPR 35.19 -0.08
Lincoln 1.2 r LNC 38.68 -0.30
Loews
.6 L 44.99 +0.12
MBIA
MBI 13.63 +0.03
-21 1.3m 11
-29 2.0m 8
-6 44 19k
-35 119 17
+5 3.8m 11
-32 454 9
-41 192 15
-46 9.3m 13
-88 13 60k
+13 70 24k
-6 407 13
-27 1.2m 15
-39 327 18
-19 85 23
-47 330 10k
0 591 10
-20 763 10
-50 333 16
+19 856 24
-22 1.1m 13
-14 184 25o
-7 989 15
+16 866 17
-50 93 15k
-54 12 20k
-41 110 39
+56 188 57
+4 319 24
-15 24 26k
+12 458 8
-13 37 13k
-40 1.9m 10
-13 874 7
-37 343 24
-23 7.3m 11
-35 88 99k
-8 198 7
-31 192 81k
-29 4.1m 10
+34 498 11k
-63 30 ..k
-29 91 12
-5 36 65
-17 115 32k
+30 4.1m 8
+17 1.0m 16
-78 1.5m 1o

Vol% Vol P

52-wk
Vol% Vol P
52-wk
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E 6 6 6 6 6 High Stock % Yield Symbol Price Chg
69 51 78 C A- NH Maiden 3.1 MHLD 11.65 ... -21 189 16o 75 89 50 A D- 34.4 CVRRefi 22 CVRR 27.89 +1.38
84 69 86 D C NH Manulife 3.0 MFC 16.93 +0.55 +50 3.1m 13o 90 80 89 B B- 74.2 CabotOi .1 COG.71.56 +0.11
75 91 61 C B- 546 Markel
MKL 528.4 +0.40 -50 23 17 30 5 62 E D 22.2 Calpine
CPN 20.95 +0.47
73 88 67 B C+ 41.7
34 32 61 D B- 47.0
79 63 89 C C- NH
23 14 51 B E 27.5
48 22 77 C B 35.2
64 73 55 C B+ 62.0
56 60 79 D C- 14.5
43 56 52 C D 15.3
52 70 51 C C+ 96.4
75 80 79 B D+ 59.5
86 58 85 A B+ NH
73 67 84 B E 39.1
70 52 70 B B+ 53.1
61 65 69 B D 26.4
60 36 84 D B NH
92 78 91 B B+ NH
95 99 74 A C- 36.8
60 40 70 B A- NH
31 6 99 E C 14.3
87 82 76 C B NH
33 32 45 A E 95.0
47 42 60 C B 54.4
50 45 69 D B- 24.8
82 65 88 D A- NH
50 34 75 E A 19.8
75 80 77 B D- 30.0
54 47 75 D D- NH
61 44 84 C C NH
87 75 79 B B- NH
46 40 71 D B 21.2
29 40 57 C E 89.0
33 41 57 D D- 29.6
76 72 89 C C NH
39 56 40 B C- 40.1
55 62 60 B B- 43.0
57 73 72 C E 33.0
21. S&Ls
MarshM 2.5 MMC 40.79 -0.16

Mercury 5.5 MCY 44.83 +0.05
MetLife 2.3 MET 48.05 +0.53
Montpel 1.8 MRH 25.74 +0.18
NatlInt 1.4 NATL 32.55 +0.18
NavigGrp NAVG 59.08 +0.86
OldRepu 5.4 ORI 13.28 +0.06
OneBeac 5.7 OB 14.66 +0.06
Partner 2.9 r PRE 89.41 -0.19
Platinum .6 r PTP 58.00 -0.06
Primeri 1.1 r PRI 39.43 +0.84
Principal 2.4 PFG 38.32 +0.41
Proassur 1.9 PRA 52.77 +0.16
Progres 1.1 PGR 26.16 +0.22
Prtctve
2.0 PL 40.05 +0.08
Prudent 2.1 r PRU 76.78 +1.18
Prudentia 2.6 PUK 33.61 +0.29
RLI
1.7 RLI 79.36 +0.34
Radian
.1 RDN 12.18 +0.29
Reinsinsr 1.4 r RGA 69.76 +0.15
Renaissa 1.3 RNR 86.31 -0.03
Safety 4.6 SAFT 51.63 +0.48
Selectiv 2.1 SIGI 24.20 -0.09
Stancorp 1.8 SFG 51.20 +0.14
StateAu 2.1 STFC 19.24 +0.17
Stewart
.4 STC 27.17 +0.52
SunLife
4.5 SLF 30.30 +0.36
Symetra 1.9 SYA 16.74 +0.02
Torchma 1.0 TMK 67.64 +0.56
TowerG 3.1 r TWGP 20.96 -0.01
Travele 2.4 TRV 81.76 +0.42
UnitedF 2.6 UFCS 27.36 +0.48
Unum 1.7 r UNM 30.73 +0.25
Validus 3.4 VR 34.82 +0.07
Willis
2.7 WSH 41.41 +0.35
XLGroup 1.8 r XL 30.97 +0.32
-3 22 22k 93 79 82 A A- NH Carrizo
-53 17 20k 11 47 23 C E 37.3 Cenovus
Date
12 MONTH HISTORY
Low Date High Date
HOURLY NYSE VOLUME & MARKET CHANGES
NYTime
5 YEAR HISTORY
Low Date
High Current 10 AM
11 AM
Chg 1000 E
01 PM
02 PM
Ratioof price premiums in Puts versus Calls
-31 818 4 09/19/12 0.51 11/15/12 1.59 01/18/11 0.47 10/06/08 2.58 0.88
................................................................................................. 03 PM
-36 1.2m 90
Mutual Fund Share Purchases/Redemptions (X-Money Market Funds) 04 PM

11/01/12
..............1.05
..........01/01/13
.............1.38
........10/01/08
..............0.66
.......05/01/09
................1.46
..........1.13
..... TOTAL
Mon
Fri
367
850
1197
1493
1788
2139
3195
347
813
1127
1378
1603
1908
2580
Chg S&P500
+20
+36
+69
+115
+185
+230
+614
Dow Jones Ind.
+11.0
+10.2
+6.6
+6.0
+9.2
+9.5
+8.5
+116.5
+104.4
+67.3
+65.1
+98.9
+102.6
+88.8
15252.4
15240.2
15203.2
15200.9
15234.7
15238.5
15224.6
3195 2580 +614
.................................................................................
NewIssues in Last Year as % of All Stocks on NYSE

NYSE BLOCK TRADES (10,000 SHARES OR MORE)
07/05/13
.............0.0%
...........07/13/12
............0.8%
.........07/05/13
............0.0%
.........06/10/11
..............7.1%
..........0.0%
.......
NYSE COMPOSITE INDEX % CHANGE DAILY
Price-to-Book Value of Dow Jones Industrial Average

8th
11/15/12
..............3.37
..........05/28/13
.............3.78
........02/23/09
..............1.27
.......02/19/10
................4.13
..........3.69
.....
5th
3rd
2nd
1st
N/A
3634
2801
4039
4024
Price to Earnings Ratio of Dow Jones Industrial Average
+0.6%
+0.9%
-0.1%
-0.3%
+0.6%
3.2 CVE 29.08 +0.18 +77 2.0m 24 11/15/12
..............14.0
..........05/28/13
.............17.1
........10/03/11
..............11.9
.......08/11/08
................95.0
..........16.2
..... .................................................................................
-24 1.0m .. 91 67 88 B B NH ChartInds
GTLS 98.12 -0.07 -43 228 38 Current % Dividend Yield of Dow Jones Industrial Average
-45 79 18 45 13 93 E B- 31.5 CheniereEngy LNG 29.61 -0.16 -44 2.4m .. 05/28/13 2.39 11/15/12 2.68 02/21/11 2.38 03/09/09 4.45 2.43 HOURLY NASDAQ VOLUME & MARKET CHANGES
CRZO 30.61 +0.55 +41 1.1m 17o
-39 383 8 33 15 78 E B- 31.3 Cheniere 5.7 CQP 30.00 +0.50

+11 249 6 43 39 53 C B- 23.0 ChespkE 1.7 CHK 20.93 -0.11
-9 232 14o 37 74 51 B E 127 Chevron 3.3 CVX 121.2 +0.73
+43 2.0m 13 35 94 14 B C- 94.5 ChinaPe 5.8 SNP 68.06 +0.18
-17 188 12k 31 24 60 C C- 79.7 Cimarex
-55 124 99
Market Indexes list sorted by % gain in last NYTime
-49 6.2m 29
3 months. (: on left, top 4 indexes since Jan. 1

on
right, top 4 indexes yesterday.)
................................................................................................
-25 4.8m 9
+6 100 5o
.8 XEC 69.09 -0.34 -50 457 17
-42 1.7m 16 2 11 18 D E 22.3 CloudPeak

CLD 16.29 +0.24
+82 742 11o 29 76 14 A E 226 CNOOC
3.2 CEO 168.4 +2.00
+4 3.2m 11 19 3 54 .. B 29.5 CobaltIntl
CIE 27.83 -0.22
-75 51 12k 39 53 32 B C 102 ConchoResrce CXO 86.46 -0.61
Since
Jan 1
3 Month
% Chg Index
+5 871 9 +21.1% : +16.5% U.S. Defense Index

+47 197 7 +24.5% : + 9.9% Insurance Index
-24 2.6m ..
-28 945 28
-39 42 19 19 34 53 C D- 64.8 Conocph

-43 4.5m .. 1 11 15 D E 37.4 ConsolE
4.2 COP 63.04 +0.73 -14 5.4m 11

1.8 CNX 27.56 +1.05 +15 2.7m 31
-38 323 9 93 93 69 A B- 94.0 ContintlResrce CLR 90.23 -1.43 -11 933 23o
-26 375 9 97 84 86 A B- NH CoreLabs
.8 CLB 155.2 +2.08 -27 176 33
+5 40 14k 31 8 55 D C 21.3 Covanta 3.3 CVA 20.22 +0.24 -28 764 51
+1 145 36k 42 7 50 B A- 29.1 Crestwo 7.8 CMLP 25.99 +0.16 -17 178 66
+53 306 14 36 1 87 E D 21.6 Crosstex 2.2 XTXI 21.37 +0.38 -25 175 ..o
-27 21 58k 36 1 77 E C+ 21.9 Crosstx 6.3 XTEX 20.94 -0.02 -32 335 ..o
-16 176 6 71 57 83 D B NH DCPMids 4.9 DPM 56.77 +0.44+101 553 32o
-13 334 14o 81 60 94 E B NH DawsnGeo DWSN 39.89 +0.10 -7 46 27
-38 310 13k 43 78 44 B E 41.5 DelekUS 2.1 r DK 28.26 -0.03 -31 539 5o
+21.4% : + 9.4% New Issues Index

+19.6% + 9.2% S&P 600
+17.1% + 9.2% IBD New America Index
+18.8% + 8.3% Russell 2000
+19.3% + 8.0% Value Line Index
+19.8% + 6.8% Medical/Healthcare
+20.8% : + 6.6% Consumer Index
+13.0% + 5.5% N.Y.S.E. Finance
+16.4% + 4.8% S&P Midcap 400
+18.7% + 3.4% Dow Jones Trans
+10.0% + 2.0% Senior Growth Index
+16.6% 0.3% Defensive Index
+ 6.7% 6.8% Dow Jones Utility
48.4% 33.3% Gold Index
Value
Yesterdays
% Chg
1103.06
540.38
636.97
570.12
307.80
1009.25
3773.95
6065.84
1411.36
5777.67
1188.30
6298.36
639.96
1653.96
483.22
49.30
+ 0.1%
+ 0.9%
+ 0.8%
+ 0.3%
+ 1.0% :
+ 0.4%
+ 0.4%
+ 1.1% :
+ 1.2% :
+ 0.6%
+ 0.2%
+ 0.1%
+ 0.7%
+ 0.7%
+ 1.3% :
0.7%
Mon
Fri
Chg
Nasdaq Composite.
10 AM
11 AM
12 PM
01 PM
02 PM
03 PM
04 PM
203
446
625
781
916
1072
1454
176
398
564
707
813
949
1227
+27
+48
+61
+74
+102
+122
+227
+12.6
+4.8
-0.6
-1.9
+1.3
+3.7
+5.4
TOTAL
1454
1227
+227
3492.0
3484.2
3478.7
3477.4
3480.7
3483.1
3484.8
.................................................................................
NASDAQ BLOCK TRADES (10,000 SHARES OR MORE)

8th
5th
3rd
2nd
N/A
3982
3630
7129
1st
5743
.................................................................................
MONDAY VOLUME TOTAL
1,454,981,000
1398
STOCKS ADVANCED ON
751,108,000
1090
STOCKS DECLINED ON
653,417,000
106
STOCKS UNCHANGED ON
50,456,000
-20 387 12 28 24 45 B C- 19.7 DenbryRes

DNR 17.36 -0.14 +12 5.0m 12
-56 192 .. 8 13 31 D E 64.0 DevonEn 1.6 DVN 54.82 +0.26 -13 2.9m 19
-28 1.5m 12 31 45 45 B B- 76.9 DiamndOf .7 DO 69.53 +0.28 -16 736 13
-2 49 17k 69 33 97 C B NH Diamondback FANG 36.10 +0.21 0 498 ..k
-46 1.2m 9 39 42 56 B E 25.7 Dorches 7.2 DMLP 24.69 +0.53 -25 32 20o
-26 869 8 87 78 71 B B 66.3 DresserRand DRC 63.67 -0.38 -4 592 25
-5 980 15 85 69 81 A B+ NH DrilQuip
DRQ 95.52 +1.06 +8 439 31
-42 1.4m 13o 10 75 3 B E 22.3 ECAMarc 19 ECT 9.31 -0.08 -56 63 3o

BOFI 49.13 +1.50 +52 271 17o
70 73 61 B B- 28.7
7 8 20 D E 10.4
87 62 75 A B+ 30.7
57 60 49 C A- NH
65 66 74 D B+ 11.8
74 72 68 B B+ NH
60 76 48 D B- 11.6
79 84 79 C C 25.0
45 62 33 C B 18.0
70 61 68 C B- 14.0
48 38 66 B B 20.4
61 77 54 D B- 17.7
87 71 60 B A NH
38 16 79 D B- NH
92 96 80 B B NH
80 90 54 D A NH
51 59 51 C B- 15.1
59 73 52 D B+ NH
73 69 69 C B+ NH
62 39 72 C A 16.8
52 94 42 D D 26.6
80 90 56 B B- NH
73 61 76 C B+ NH
72 80 51 A B- 19.7
59 64 62 C C 10.8
58 26 95 E A NH
40 78 26 E B+ 12.3
61 39 72 B B NH
61 74 71 E C NH
53 86 34 C C- 24.4
50 65 47 C D 16.5
81 74 62 A B 22.0
91 99 83 B B+ NH
86 84 77 C A NH
96 79 87 A B- 35.1
62 56 85 B B- 84.0
71 80 67 D E 28.0
3 21 3 E E 66.3
7 17 8 E E 10.6
9 53 8 C E 60.8
84 89 64 A B- 45.0
59 92 33 C D- 48.4
28 10 44 .. B+ 34.3
22 17 47 D C- NH
4 29 14 D D+ 24.3
5 33 24 .. E 19.7
44 26 59 B B- 56.7
56 26 55 B B- 53.0
53 8 78 B C+ 62.5
13 40 10 B D- 37.9
30 54 54 D C+ 17.5
4 25 19 B E 52.3
38 61 42 A E 65.8
67 79 64 C D- 63.7
88 74 77 A C+ NH
94 76 80 A B 11.5
35 61 45 C D+ 93.7
59 76 72 E C- NH
73 29 94 B B+ NH
91 82 78 A B 59.3
53 45 78 B D- 32.5
88 86 90 B D 54.9
80 97 51 A C- 113
89 78 90 B B- 41.0
10 12 35 E D 16.2
88 80 97 E B- 16.5
49 18 94 C C- 54.1
53 28 81 B E 45.8
42 5 74 C C 26.0
81 74 79 A B 69.4
47 60 73 C D 74.5
58 34 67 B B- 24.3
Bankuni 3.0 BKU 27.62 +0.30 +26 652 13

BenfclMutl BNCL 8.51 -0.02 +95 197 50
BrkshrH 2.5 r BHLB 29.13 -0.07 +24 97 14k
CptlFed 2.4 CFFN 12.44 +0.19+102 2.1m 26
Charter 1.9 r CHFN 10.39 +0.22 -60 59 27k
DimeCty 3.4 DCOM 16.41 +0.04 -16 82 12k
ESSABp 1.8 r ESSA 11.10 +0.10 +24 39 36k
FrstDef 1.6 FDEF 24.34 +0.05 -18 20 12k
FrstFncl 3.8 FFBC 15.75 -0.04 +3 261 14
FirstPac 3.5 r BANC 13.60 +0.10 +37 128 30k
Flagstar
.0 FBC 14.43 -0.22 +14 453 12
FoxChase 1.4 FXCB 17.44 +0.09+213 74 35k
HeritgF 1.0 HBOS 15.49 +0.18 -47 25 19k
HudsonC 1.7 HCBK 9.66 +0.09 -18 3.0m 20
InvstrB
.9 ISBC 22.33 -0.09 -23 118 23
KearnyF 1.9 KRNY 10.77 -0.12 +85 71 99k
NYCtyBc 6.9 NYCB 14.55 +0.15 +10 3.4m 12
Nrthfld 2.0 NFBK 11.94 +0.09 -11 356 34
NthtBnc 3.4 r NWBI 14.29 +0.03 -30 443 20
Oceanfi 2.9 r OCFC 16.61 -0.19+175 101 14k
OmniAmer OABC 23.78 -0.12 -67 13 36k
Oritani
4.3 ORIT 16.40 +0.20 +52 200 19k
PplsUni 4.2 r PBCT 15.30 +0.10 -30 2.7m 20
Provdnt 1.7 r PROV 16.08 +0.06 -28 40 7k
Pulaski 3.8 PULB 10.04 +0.05 -46 13 10k
RomaFcl .8 ROMA 19.30 +0.07 +67 41 99k
SIFncl
1.1 SIFI 11.14 +0.18 -24 44 85k
Sterlng 3.2 STSA 25.19 -0.28 -27 159 14k
TFSFncl
TFSL 11.61 +0.19 +6 196 99
Territrl 2.3 r TBNK 22.61 -0.09 +66 57 15k
UnitedF 2.8 r UBNK 15.72 -0.08 -41 29 52k
Viewpoi 1.9 r VPFG 21.45 -0.05 -18 198 21
WSFSFcl .8 WSFS 56.61 +1.06 -33 13 14k 60 42 60 B B 44.9
WashgtF 1.7 WAFD 20.71 +0.25 +16 509 15 54 98 29 A E 59.2
82 40 92 B C+ NH
Daily
24 52 26 B D 50.0
22. ENERGY
+0.7% Change
+16.92%Since
Jan. 1
59 23 91 C B+ 16.7
7IPO within last 15 years and EPS & RS 80 or higher 59 56 40 B B 26.0
85 90 83 A D+ 66.37Allianc 4.9 AHGP 62.83 +0.65 -64 27 16 19 22 34 D B 106
93 82 91 A C+ 42.47BonanzaCrk BCEI 37.25 +0.30 -15 386 25o 73 68 51 A D+ 41.5
89 80 89 A C- 65.67CVREner 6.3 CVI 47.57 +3.03 +12 781 5 44 69 51 .. D- 89.6
91 95 85 B C 36.07DelekLog 4.7 DKL 32.43 -0.42+841 464 18 65 71 35 A D- 93.0
99 99 93 A E 51.77EQTMids 3.1 EQM 47.45 +0.27 -50 75 25 20 45 24 D D+ 13.1
86 80 93 D C NH 7ExterranHldg EXH 30.17 +0.73 -29 438 .. 39 27 50 B B- 24.1
97 80 84 B B 31.47Exterran 6.8 EXLP 30.24 +0.04 -4 151 28 24 42 27 C E 29.9
98 87 98 A C 59.07FirstSolar FSLR.46.06 -0.34 -42 4.3m 8 76 88 76 .. B- 26.3
97 97 80 A B- 54.07Oiltank 3.1 OILT 49.98 -0.02 +5 39 30o 7 26 4 B D- 42.6
97 98 94 A C+ 35.47SmitMd 4.8 SMLP 34.83 +0.34 +52 111 37 50 37 74 B E 39.7
82 91 81 B D- 68.47SunocoL 3.6 SXL 64.47 +0.70 -41 151 14 53 70 54 B D 34.1
98 80 99 D A NH 7Sunpower SPWR 23.81 -0.62 -8 6.1m 46o 31 47 40 B B- 38.2
77 93 75 B E 56.3
74 26 86 B B+ 48.8 AcsMidP 4.1 ACMP 46.10 +0.07 -64 134 50o 32 14 73 B B- 36.7
67 88 66 A E 78.5 Allianc 6.2 ARLP 72.41 +0.89 -63 32 11 76 95 61 B E 92.7
38 80 32 B E 21.2 AlonUSA 1.8 ALJ 13.40 +0.33 -17 482 4o 60 42 72 C B 71.2
49 79 44 A E 27.5 AlnUSA 29 ALDW 20.34 +0.67 +25 408 2 88 77 83 C B- NH
65 70 69 D B- 50.5 Amerigas 6.7 APU 49.79 +1.39 +26 138 79o 90 62 87 C B+ 17.9
83 90 67 C B 92.2 Anadarko .4 APC 88.30 -0.08 -20 2.4m 23 19 31 7 B D- 13.6
13 24 39 B D- 94.9 Apache 1.0 r APA 81.45 -0.72 -16 3.2m 9 12 13 36 E D- 20.8
42 15 82 E C+ 53.6 AtlasEn 2.6 ATLS 47.89 +1.60+163 633 ..o 75 99 34 A C- 26.5
42 10 71 D B- 39.9 AtlasPi 6.0 APL 39.36 +0.91 -38 383 91 48 38 69 D B- 18.8
78 85 70 A C 56.7 AtwoodOcn ATW.54.65 +0.53 +4 642 11 24 46 51 C D- 66.3
27 11 61 C D 51.0 BakerHu 1.2 BHI 48.69 +0.60 +7 3.2m 17 63 29 82 C B NH
39 21 77 D C- 16.6 BasicEn
BAS 13.78 +0.26 -24 506 99 15 12 52 C D- 18.2
1 13 19 .. E 51.7 Baytex
6.7 BTE 38.49 +0.62 +31 249 20o 44 56 43 B D- 90.0
27 27 33 B D 49.0 BerryPe
.8 BRY 40.43 +0.51 +12 846 14 81 58 93 A C+ NH
52 42 58 B C 31.7 Brdwalk 6.8 BWP 31.14 +0.13 -54 394 22 24 63 25 A E 24.4
14 21 34 C D- 45.5 BPplc
5.2 r BP 41.28 +0.11 +67 8.6m 8 43 42 38 C A- 21.3
40 42 55 A B 122 BPPrdh 8.8 BPT 97.51 +0.70 +10 123 10o 13 10 28 C B 35.7
15 52 9 D E 21.8 Breitbu 12 BBEP 15.52 +0.28+412 4.8m ..o 25 10 56 E B- 15.9
82 62 81 B B- 69.1 Bristow 1.5 BRS 67.61 +0.37 -39 121 17 43 47 53 B C+ 42.3
62 59 86 D D+ 72.0 Buckeye 6.0 BPL 70.48 -0.17 -51 216 26 56 34 77 B C+ 62.8
50 45 40 B D 25.4 CJEnergy
CJES 20.48 +0.12 +24 771 6o 73 99 21 A B 19.7
5 5 5 5 5 52-wk

Vol% Vol P
Psychological Market Indicators
CBOE Market Volatility Index (over 50 is bullish)

Vol% Vol P 03/15/13 10.6 12/28/12 23.4 03/15/13 10.6 10/10/08 103.4 15.3 12 PM
.................................................................................................
-55 1.6m 99
-18 2.0m 18o 28 28 56 B E 40.3 Calumt 7.8 CLMT 35.01 +0.98 -7 469 10
-21 147 33 80 87 65 A E 67.4 Cameron
CAM.63.65 +0.49 -35 1.2m 19
-35 5.1m 8 14 45 37 C E 35.1 CanadnNa 1.6 CNQ 29.57 +0.04 -36 1.7m 18o
-44 179 10k 24 44 16 B C+ 97.9 CarboCer 1.6 CRR 69.67 +1.67 -24 261 17
Daily
+0.8% Change
+13.22%Since
Jan. 1
96 95 96 A B- 50.07BOFIHldgs
B9

EPLOil&Gas EPL 31.00 -0.02

EQT
.1 EQT 81.30 +1.36
ERAGroup
ERA 25.08 +0.17
EVEnrgy 8.7 EVEP 35.27 +0.83
EaglRkE 11 EROC 7.49 +0.04
Ecopetr 6.6 EC 41.91 +0.03
ElPasoP 5.6 EPB 44.05 +0.49
Enbridge 2.9 ENB 42.25 +0.28
Enbridg
.0 EEQ 30.90 +0.58
EnbrEner 6.9 EEP 31.54 +0.39
Encana
4.7 ECA 16.97 +0.33
EndurRy 9 NDRO 15.60 +0.05
Energen 1.1 EGN 54.98 -0.45
EngyTran 7.0 ETP 51.15 +0.93
EngyTra 4.3 ETE 59.95 +0.03
EnergyX 2.0 r EXXI 24.01 -0.06
Enerplus 6.7 ERF 15.12 +0.40
ENISpa 5.5
E 40.82 +0.13
EnscoA 3.0 r ESV 58.00 +0.17
EntpsPrd 4.2 EPD 63.34 +0.80
EOGResr .5 EOG 139.8 -0.64
EvolPet
EPM 11.19 +0.29
ExxonMo 2.7 XOM 92.25 +0.68
Ferrell
9.0 FGP 22.28 +0.11
FlotekInd
r FTK 19.02 +0.17
FMCTech
FTI 56.81 +0.47
ForumEnrgy FET 30.30 +0.20
Genesis 3.7 GEL 53.19 +0.64
Geospac .0 GEOS 75.30 +1.11
GlobalP 5.9 GLP 39.43 +0.62
GoodrPet
GDP 12.87 +0.03
GreenPla
GPRE 14.21 +0.27
Gulfport
GPOR 50.34 -0.46
Hallibu 1.1 HAL 43.92 +0.21
HelixEnrgy
HLX 24.25 -0.05
Helmrich 3.0 HP 65.85 +0.37
Hess
.6 HES 68.53 +0.40
Hi-CrshP 8.8 HCLP 21.58 -1.39
-48 193 12
-1 1.4m 52
+25 145 27k
+1 558 ..o
-19 552 ..
-64 201 10
-4 451 19
-18 832 24
+14 217 96
52-wk
Vol% Vol P
-35 639 34
+34 5.8m 13 6 6 6 6 6
-43 20 9o 47 35 78 A E 31.7 Northern
-50 299 18 10 31 17 E D+ 55.0 NustarE
-41 920 43o
2 12 10 E E 34.2
-43 702 53o 93 78 85 A B 42.9

-28 952 11o 26 18 57 B B- 95.6
-31 608 ..o 51 50 73 D B- 18.9
-32 258 9 98 92 88 A B NH
+1 1.9m 10 76 50 83 B C 103
-37 860 22 20 60 19 D E 52.5
-6 1.7m 22 14 18 15 C D+ 61.3
+2 62 58o 63 47 72 E B 24.1
-10 12m 11 77 85 48 B C+ 23.1
-9 198 37o 16 68 8 B E 42.5
-4 552 30o 40 14 95 E B- NH
+28 1.8m 30 74 58 63 C B- 38.0
+19 454 19 23 5 62 E D+ NH
-58 118 46 34 80 36 .. D 19.1
+42 266 18 16 6 59 C D+ 25.5
-6 55 17o 1 23 5 D D- 29.8
-53 385 .. 62 69 52 B D- 34.7
-62 176 19 3 24 22 E C- 16.7
-34 964 43o 16 53 16 B D+ 146
-24 7.2m 15 1 37 4 C E 24.8
-13 652 39
2 37 5 C E 23.9
+6 1.2m 11 70 93 76 D D- 70.5
-31 2.3m 11 47 11 90 C B- 157
21 NTI 23.34 +1.07 -9 1.6m 3o

9 NS 44.83 +0.47 -39 197 35
NustarGP 8.6 NSH 25.40 -0.52 -37 137 99
OasisPetro OAS.40.89 -0.59 -28 1.2m 17
Occiden 2.8 OXY 90.84 +0.01 -42 3.0m 16
OceanRig
ORIG 18.42 -0.27 -5 300 99o
Oceanrng 1.1 OII.78.20 +1.21 +9 660 27
OilStates
r OIS 96.40 +0.94 -65 435 12
Oneok
3.5 OKE 41.42 +1.42 +47 2.2m 24
ONEOKPtr 5.7 OKS 49.89 +1.16 -15 486 19
OrmatTe .7 ORA 23.87 +0.34 -48 39 ..
PAANatg 6.8 PNG 21.14 +0.21 -38 65 19
PBFEner 5.3 PBF 22.82 +0.05+136 3.0m 2
PDCEnergy PDCE 56.23 -0.46
PHI
PHIIK 35.40 -0.68
PVRPart 7.8 PVR 28.18 +0.07
PacCoas 10 ROYT 17.99 -0.14
Patterso 1.0 PTEN 20.79 -0.38
PeabdyE 2.2 BTU 15.37 +0.72
Pembina 5.0 PBA 31.10 +0.58
PennWest 10 PWE 10.52 +0.15
Petchina 3.5 PTR 114.0 +0.18
Petroleo .0 PBR 12.13 -0.12
PetrbrsA .0 PBRA 13.38 -0.07
Phillip
2.1 r PSX 58.75 +1.51
Pioneer
.1 PXD 150.6 -1.95
-29 326 ..
-26 23 22k
-20 319 97
+23 90 11
+14 2.8m 12
+45 11m 11
5 5 5 5 5 52-wk

Vol% Vol P
83 96 62 B E 59.5
18 11 30 D C+ 33.5
18 48 16 C E 21.0
33 38 49 B C+ 26.0
73 76 59 B C+ 83.2
31 21 60 E C+ NH
20 14 18 C B- 11.6
58 14 88 B C+ NH
53 52 67 C C- 42.2
77 94 40 A D- 54.6
48 63 47 B C+ 39.4
11 43 28 C E 74.0
17 43 29 C D 76.1
54 46 51 B C+ 17.4
50 45 72 D C 65.6
92 84 78 A B NH
39 52 31 B C 48.6
49 47 45 A E 82.0
38 21 51 E B+ 91.4
75 76 60 A B- 42.0
16 9 52 .. B- 30.5
80 80 92 E B- NH
72 21 99 D B+ 52.8
72 84 55 B C 40.3
87 57 89 A A 47.7
60 36 75 C B NH
9 39 13 C E 27.4
60 72 53 C C- 50.3
11 31 21 B D 17.6
26 51 33 B C 35.8
54 11 77 B D+ 29.2
33 44 54 C E 33.4
39 29 51 C B- 50.3
8 21 31 D C- 15.2
39 11 80 D B+ 53.0
55 69 78 D E 69.4
55 38 72 C B 14.0
73 79 85 B D- 65.8
92 57 87 A B- 71.9
78 55 73 B B 61.7
52-wk
Vol% Vol P

23 52 39 B D- 55.4
29 42 28 B E 49.7
46 58 44 B D- 50.8
31 66 35 B D 59.5
68 79 65 C C 42.1
85 71 86 C C+ NH
24 32 31 B D 24.5
41 94 30 D E 27.5
23 25 47 B E 49.7
63 99 64 C E 44.7
16 18 24 B E 30.2
22 7 70 E C- 21.1
1 21 1 E E 47.2
30 4 68 D C+ 14.7
74 60 88 D B 43.0
62 41 76 C B+ 65.2
33 66 38 B E 39.4
25 30 63 .. B- 12.3
59 62 47 A B- 54.9
TotalSA 5.2 TOT 48.96 +0.61 -36 795 7

Transca 4.1 TRP 43.95 +0.77+176 1.7m 23
Transmo 6.1 TLP 42.04 -0.01 +6 46 17
Transoc 4.6 RIG 48.39 +0.60 -52 1.4m 11
UGI
2.9 UGI 39.33 +0.51 -25 497 17o
USACom 5.8 USAC 24.16 +0.63 -10 72 75
UltraPetro
UPL 20.30 +0.41 0 3.3m 10
Ultrapar 2.5 UGP 22.90 -0.02 -7 383 23
Unit
UNT 44.13 -0.28 -19 154 11
ValeroE 2.3 VLO 34.53 +0.68 -12 7.1m 5
Vanguar
9 VNR 26.26 +0.69 +31 926 25
WPXEnergy WPX 19.15 +0.21 -9 2.4m ..
WalterE 4.6 WLT 10.81 +0.47 +30 12m ..
Weatherford WFT 14.23 +0.30 -35 5.2m ..
WstrGas 1.7 WGP 41.62 +1.77 +93 126 99k
Western 3.5 WES 61.88 +0.29 -45 177 88
WestrnR 1.8 r WNR 27.27 +0.46 +33 2.4m 5
Westmrlnd WLB 11.38 +0.09 -28 23 ..
WhitingPetro WLL 48.14 -1.01 -18 1.3m 14
Willbros
WG 6.50 -0.02
William 4.2 WMB 33.26 +0.58
Williams 6.6 WPZ 51.19 +0.54
WorldFue .4 INT 39.09 -2.41
Yanzhou
-22 3.0m 6
38 47 59 B B- 17.9 YPFScie
-37 294 ..o

-61 3.3m 35
-55 410 32
+95 525 12
18 YZC 6.94 -0.03 -6 364 4o

1.1 YPF 14.90 +0.06 -57 263 7o
-47 809 43
5.9 PSE 35.49 -0.38 -52 226 18

PlainAll 4.2 PAA 55.00 -0.64 -17 927 14
QEPResou .3 QEP 29.20 -0.10 -26 1.3m 26
QREnergy 12 QRE 15.89 +0.72+171 1.2m ..o
Questar 3.0 STR 23.65 +0.24 -19 817 19
RangeRe
.2 RRC 78.92 +1.30 -33 1.0m 71
RegencyE 6.7 RGP 27.41 +0.66 -15 617 ..o
ResoluteEn REN 8.18 +0.06 -36 481 32
RexEngy
REXX 19.05 -0.09 -29 371 63o
RoseRck 4.6 RRMS 37.30 +1.20 -11 17 24o
RosettaRsrce ROSE 45.22 +0.44 -20 720 13o
RowanCos
RDC 35.07 +0.44 +1 1.1m 17
RoyalDtc 4.8 RDSA 63.88 +0.66 -33 1.5m 8k
RoyalDtc 5.4 RDSB 66.54 +0.77 -50 581 8k
RPC
2.8 r RES 14.20 +0.14 -37 431 13
SMEnergy .2 SM 63.58 -0.73 -46 451 42
SanchezEngy SN.23.68 -0.51 -33 372 74o
Sasol
3.9 SSL 42.09 +0.44 -31 144 8
Schlumb 1.7 SLB 74.79 +0.70 -20 5.3m 17
SeacorH .0 CKH 85.38 -0.29 -23 121 ..
Seadrill 8.5 SDRL 41.34 +0.45 +2 2.8m 17o
SeadrillP 5.5 SDLP 28.00 -0.50 -66 24 5k
Semgrp 1.3 SEMG 58.61 +1.10 -30 259 38o
SolarCity
SCTY 40.99 +2.90 -9 2.6m ..
SWEnergy SWN 38.23 +0.32 -31 2.3m 19
Spectra 4.3 SEP 46.24 +0.19 -68 107 27
Spectra
3.4 SE 35.43 +0.57 -21 3.3m 24
Statoil
4.1 STO 20.76 +0.33 -48 1.1m 7
SuburbP 7.3 SPH 47.99 +0.45 +2 284 27
SuncokeEnrg SXC 14.29 +0.42 +5 728 12
SuncorE 2.5 SU 29.92 +0.43 -38 3.2m 9
SuperiorEngy SPN 27.36 +0.08 -46 1.0m 11
SusserPe 6.0 SUSP 29.08 -0.26 -83 9 43
TCPipel
6.3 TCP 49.65 +0.53 -58 152 21
Talismn 2.3 TLM 11.55 +0.04 -55 1.8m ..
TargaRes 5.3 NGLS 52.54 +0.67 -42 260 71
TargaRs 2.9 TRGP 67.90 +0.85 -25 187 67
Tesco
TESO 13.79 +0.13 +5 360 12
Tesoro
1.5 TSO 52.47 +1.19 -23 2.9m 7
TesoroL 3.3 TLLP 58.95 -0.45 -62 137 31
Tidewat 1.7 r TDW 57.44 +0.06 -28 420 18o
5 5 5 5 5 52-wk

Vol% Vol P

-48 104 29o 36 60 25 D D- 10.5

+6 3.4m 99o 4 12 29 C E 38.6
+34 204 11o 19 13 34 C D 55.9
+16 20m 8 53 69 39 C B+ 45.2
+20 9.2m 8k 1 24 2 B E 17.6
+86 441 6 58 25 91 B C+ 37.1 Pioneer
HollyEn 4.9 HEP 39.15 +0.80 -32 81 32

HollyFrn 2.9 HFC 41.54 +1.78 +8 3.7m 4o
HornbeckOff HOS 57.22 +1.22 +39 673 39
Imperia 1.1 IMO 39.54 +0.51 -40 152 9
Inergy 7.3 r NRGY 15.92 -0.09 -32 523 4
InrgyMd 6.7 NRGM 23.65 +0.45 +92 419 52
InterOil
IOC 68.80 +0.65 -67 234 ..o
KindrMr 3.9 KMI 38.97 +0.53 -38 2.2m 54
KinderM .0 KMR 85.25 +1.00 -35 391 99
KinderMrg 6.0 KMP 86.20 +0.92 -47 724 36
Kosmos
KOS 10.41 +0.01 +3 775 ..
LaredoPetro LPI 20.67 +0.12 -19 580 54o
LegacyR 9.0 LGCY 25.61 +0.17 +37 278 22
Lehigh
7.2 LGP 25.28 +0.44 -37 26 42k
LinnEngy 3.8 LINE 25.13 +1.68+250 15m 18
MPLX 2.9 MPLX 37.33 +0.43 -59 64 13
MRCGlobal MRC 28.62 -0.33 -53 523 14o
MVOil
8.8 MVO 31.19 -0.10+151 141 9o
Magella 3.7 MMP 54.56 -0.41 -16 532 27
Maratho 1.9 MRO 35.83 +0.21 -23 3.9m 15
Maratho 2.0 r MPC 69.44 +0.45 +1 3.4m 6
Markwst 5.0 MWE 66.77 +0.39 -32 466 46
MartMid 6.7 MMLP 46.13 +0.74 -41 85 28
Matrix
MTRX 16.37 +0.05 -43 99 20o
McDermott MDR 8.49 -0.06 -46 2.4m 12
MemrlPr 10 MEMP 19.06 +0.28 +18 352 ..o
MidConE 9 MCEP 21.87 -0.22 +56 100 12o
MitchamInd r MIND 18.26 +0.22 +17 72 25o
MrphyOil 2.0 r MUR 61.78 +0.19 -12 1.3m 10
NGLEne 6.1 NGL 31.41 +0.29 0 117 32o
NaborsI 1.0 NBR 16.06 -0.11 -1 3.6m 10
NatlOil 1.4 NOV 72.79 +0.94 +9 4.0m 12
NatrlGasSvcs NGS 25.01 -0.08 -32 33 23o
NtrlRsrc 10 NRP 21.08 +0.57 +15 278 10
NewSrce .0 NSLP 19.95 -0.07 -66 11 99k
NewfieldExp NFX 24.86 +0.35 -25 1.7m 13
NiskaGas 9 NKA 14.64 +0.04 -66 39 ..
Noble
1.3 NE 39.01 +0.41 +21 3.4m 18
NobleEn 1.8 NBL 62.29 -0.42 +7 2.3m 26
NorthOilGas NOG 14.03 +0.15 -37 551 12o

23. CHEMICAL
Daily
+0.6% Change
+9.02%Since
Jan. 1
95 87 87 A B- 28.57USSilica 2.3 SLCA 21.78 +0.71 -25 1.2m 14

86 99 88 C B NH 7Westlak .8 WLK 99.3 +0.21 -33 369 16
63 29 97 .. B+ NH
44 22 79 B B+ 85.8
97 80 92 C A+NH
60 60 55 B D- 97.1
66 69 55 B C 104
58 78 47 B D- 69.0
97 80 97 B B+ NH
76 85 63 B C- 91.1
24 43 33 B D- 65.0
89 88 67 A B 48.8
ADAES
ADES 41.12 -0.71
AEPInd
AEPI 74.03 +0.30
Aceto
1.5 ACET 14.42 +0.20
AirProd 3.1 APD 92.35 +0.47
Airgas 2.0 r ARG 97.92 +0.81
Albemar 1.5 r ALB 63.37 -0.30
AmerPacific APFC 29.60 +0.55
Ashland 1.6 r ASH 84.83 +0.09
Axiall
.8 AXLL 40.85 -0.33
Balchem .5 BCPC 44.45 -1.02
19 53 39 E D+ 17.9
38 57 40 C D- 44.2
59 89 66 B D 51.6
26 11 63 D D- 24.5
39 30 66 B C+ 90.7
71 55 63 B B- NH
43 91 49 D D- 36.0
90 96 72 A B- 75.2
65 82 53 A C 65.0
Braskem 4.1 BAK 14.11 -0.14 -5 299 ..o

Cabot
2.1 CBT 37.68 -0.12 -17 273 12
Celanese .8 r CE 45.68 +0.04 -12 794 10
Chemtura r CHMT 21.06 +0.12 -1 706 18
Compass 2.5 CMP 87.65 +0.18 -35 111 29
CytecInd .6 r CYT 78.42 +3.17 +49 986 25
DowChm 3.9 r DOW 33.09 +0.40 -31 4.5m 16
Eastmn 1.7 r EMN.72.71 +0.70 -27 1.1m 12
FMC
.9 FMC 61.23 -1.09+139 2.0m 16
79 81 70 B D 42.5
91 82 80 B B+ 15.1
90 82 86 B B 86.1
27 48 47 C D- 20.1
23 15 24 B B 58.5
64 57 74 B C- 45.2
45 35 72 D C 23.4
44 56 42 B D+ 46.5
38 64 37 C D- 20.5
53 35 81 B D+ 19.0
76 98 87 C D- 69.5
80 92 86 C B- 46.0
63 68 70 C D NH
79 89 63 B D 291
47 8 93 E B+ 32.1
FullerHB 1.0 FUL 39.92 +0.33 +10 242 17o

Futuref
3.0 FF 14.50 +0.20 -52 79 15o
GraceWR
GRA 86.07 +0.78 -5 516 20
Huntsman 2.9 HUN 17.07 +0.31 -44 1.7m 9
Innophos 2.9 IPHS 48.84 +0.75 -32 63 17
Innospec .0 IOSP 42.42 +0.79 -48 56 13
KMGChem .6 KMG 21.60 ... -55 10 19
Koppers 2.6 KOP 39.11 +0.11 +94 241 12o
KronosW 3.8 KRO 15.80 -0.07 -39 167 36o
LuxferH 1.7 LXFR 16.22 +0.02+108 106 10k
Lyndelb 2.9 r LYB 68.30 +0.62 -51 2.2m 11
Methanx 1.8 MEOH 43.65 +0.60 -48 189 18
MinrlsT
.5 MTX 44.06 +0.17 -15 117 20k
Newmkt 1.3 r NEU 272.7 +0.42 -7 37 15
OMGroup
OMG 31.35 +0.26 -32 149 99
-41 58 ..o
-20 25 16
-8 141 16o
-1 1.6m 16
-35 331 22
-18 530 13
+96 108 17
-56 395 12
-38 1.1m 11
+24 96 32
5 5 5 5 5 52-wk

Vol% Vol P
B10
WORLD STOCKS
INTERNATIONAL LEADERS
Major World Markets, percentage change year to date based on benchmark ETFs
Stocks Open Shaky In Asia

But Get A Boost In Europe
BY DONALD H. GOLD
The global stock market started

the week on a shaky foot in Asia,
spurred mostly by fears of less
support from the major central
banks. But by the time Europe
opened, the mood had brightened quite a bit.
The Shanghai composite fell
2.4%, logging the biggest loss
among Asias major markets (although Indonesias benchmark
sank 3.7%). Japans Nikkei and
the Taiwan Weighted indexes
each fell 1.4%, while Hong
Kongs Hang Seng lost 1.3%. Most
other majors ceded less than 1%.
Asia is focused on two central
banks: The Federal Reserve and
the Peoples Bank of China
(PBoC).
A sense that the Fed will soon
start to back off its quantitative
easing program is casting a pall
over the market.
Investors have embraced the
QE approach. Every month the
Fed buys a combined $85 billion
of Treasury and mortgagebacked debt. Supporting bond
prices keeps rates low, and the
economy enjoys a stream of liquidity injections.
But recent data from the U.S.
show an improving economy.
Why shouldnt the Fed play it
safe and keep on pumping? Because it is not safe. QE is
modernspeak
for
printing
money. At some point, a flood of
new cash will spark inflation.
Asia also is worried about the
PBoC and Beijing, where the

power resides. China will release
its consumer price index Tuesday, and investors dont want to
see any nasty surprises.
A Bloomberg survey predicts
the CPI rose 2.5% in June.
As it is, the PBoC is seen to be
backing off from aggressive easing. President Xi Jinping, who
took office March 14, is not comfortable with aggressive stimulus. He sees big risks to inflation,
especially in the property market, a source of concern to
Chinas leaders for some time.
Things perked up in Europe,
where Portuguese Prime Minister Pedro Coelho made a deal to
save his governments coalition.
Friction last week over the countrys austerity program threatened to bring down that government and sparked steep losses
in the countrys stocks and bonds.
Greece is said to be making
progress with its emergency lenders. Thats the so-called troika:
the European Commission, the
European Central Bank and the
International Monetary Fund.
The good news sent Germanys
DAX-30 to a 2.1% gain, while
Frances CAC-40 rose 1.9%.
Among U.S.-listed foreign
stocks, MagnaChipMX shot up 6%
in fast trade. The stock regained
its 18.35 buy point from an oddlooking base.
MagnaChips gain was all the
more impressive as it appeared
while chip stocks were falling
hard on fears that weak demand
will cut into earnings.

52-wk
6 6 6 6 6 High
61 61 51 B D 26.1
80 80 95 E C- NH
40 75 44 .. C- 17.0
77 93 90 C D- NH
50 45 52 C B 48.4
60 64 47 B C 120
82 85 78 C C+ 67.3
60 37 84 C C- 69.0
55 94 45 D B+ 52.0
21 33 49 D B- 33.4
73 72 55 A B- 85.9
27 80 23 E C- 48.2
60 80 47 C B- 65.0
67 84 86 C D 31.9
23 21 28 C D+ 27.4
72 81 61 B D+ NH
52 11 90 D B 13.9
2 4 12 E D- 37.0
1 9 9 E E 18.0
87 74 77 B A- 32.4
28 75 26 B D- 56.5
17 21 46 E D+ 18.7
10 5 39 E C+ 17.5
64 77 76 C D 46.5
12 26 37 D D 20.0
14 16 33 C B+ 15.4
21 44 24 C B- 58.0
54 80 87 E D- 19.4
46 87 49 D D 67.0
44 28 72 C B+ NH
48 66 77 E C- 19.0
54 89 61 E B- 31.5
48 81 55 D D+ 55.5
26 44 59 .. D- 17.9
66 80 72 D A- NH
29 73 45 D D 48.6
49 46 83 E C+ 26.8
87 88 88 A C- 39.0
2 13 13 D D- 87.0
57 56 60 B B NH
28 37 57 D D+ 72.9
33 58 49 C D- 32.4
5 26 7 E C- 11.6
40 85 57 E C- 16.2
77 97 67 B C+ 23.6
32 26 86 D C 16.2
36 35 58 B B- 44.9
14 23 56 E C 24.6
43 36 79 C C- NH

Vol% Vol P
Daily
0.0% Change
+8.96%Since
Jan. 1
Alleghny 2.7 ATI 26.33 +0.05

ArcelrMi 1.5 MT 11.32 +0.13
Barnes 1.3
B 30.95 -0.17
Carpenter 1.5 CRS 46.60 +1.01
CastleAM
CAS 14.95 +0.22
CommcrlM 3.3 CMC 14.42 +0.02
FosterLB .3 FSTR 44.86 +0.21
Gibraltar
ROCK 14.75 -0.22
GrupoSimec SIM 12.55 -0.15
Haynes 1.8 HAYN 48.62 -0.83
Insteel
.7 IIIN 17.30 -0.01
KaiserA 1.9 KALU 62.63 +0.32
Kaydon 2.9 KDN 28.00 -0.07
Lawson 3.6 LAWS 13.35 +0.08
Matern 1.1 MTRN 28.67 +0.65
Mueller
.9 MLI 53.28 +0.30
NCIBldg
NCS 14.84 -0.25
NwestPipe NWPX 30.01 -0.70
Nucor
3.4 NUE 43.88 +0.03
Olympic .3 ZEUS 25.23 -0.32
ParkOhio
PKOH 33.31 ...
POSCO
2.3 PKX 64.98 +0.69
RBCBearng r ROLL 54.63 -0.34
Relianc 1.8 RS 66.12 -0.01
RTIIntl
RTI 28.52 +0.05
SimsGrp 2.0 SMS 7.59 +0.04
SteelDy 2.9 STLD 15.09 -0.04
SunCoke 5.6 SXCP 21.89 +0.14
TMSIntl 2.6 TMS 15.52 +0.13
Tenaris 2.0 TS 43.91 +0.47
Ternium 3.0 TX 22.02 +0.12
Timken
1.6 TKR 58.52 -1.23
-39 1.1m 24
-45 3.4m ..
+33 344 16k
-2 385 15
-32 149 ..
-8 1.1m 22o
-57 11 14o
+39 172 24k
-83
3 13
-36 34 15k
+38 104 40k
-26 109 16k
-25 122 17
-37 13 ..
+10 95 17
+46 200 22
+64 347 ..o
-4 32 14
-31 1.3m 27
+21 80 99o
-30 21 9
-43 126 10
-32 67 22
-17 358 13
-35 164 37
-67 27 37
-15 1.9m 17
-68 20 12
-53 26 17k
+3 1.2m 15
-73 70 40
0 729 15
10 30 24 E B- 26.3 USSteel 1.1

X 18.59 +0.23 -2 7.6m 84
64 92 51 A D 164 Valmont .7 VMI 146.1 +0.47 -38 112 15
64 64 85 C C 36.1 Worthin 1.8 WOR.33.45 +0.05 -9 416 16o
25. FOOD/BEV
84 93 52 A B 48.9
49 44 72 D C+ NH
90 86 74 A B+ 34.7
73 98 54 D D- 24.9
74 36 69 B B- NH
39 62 33 B C- 32.6
82 73 72 A C- 48.8
66 69 56 A C+ 21.1
43 73 42 A D+ 43.4
36 76 26 A C+ 181
14 37 64 .. D- 29.4
40 87 51 C E 39.4
83 84 72 B C- 36.3
4 38 16 D D+ 11.3
84 73 84 C B 10.7
48 79 42 B C 50.4
95 93 88 B C+ 24.2
60 94 35 A B 126
Daily
+0.8% Change
+15.65%Since
Jan. 1
Annie's
BNNY 42.63 -0.07
ArchrDan 2.1 ADM 35.36 +0.48
B&GFoo 3.4 BGS 34.33 +0.04
BRFSA
.0 BRFS 20.99 -0.01
CalMneF 3.5 CALM 48.87 +0.58
Calavo 2.5 CVGW 26.27 -0.06
Campbls 2.6 CPB 45.12 +0.56
Chefs'Wrhse CHEF 18.47 +0.27
CocaCo 2.8 r KO 40.54 +0.02
CocaCoF 2.2 KOF 141.0 +2.47
CocaCola 1.7 CCH 25.27 +0.65
CocaClEn 2.3 r CCE 35.31 +0.34
ConAgra 2.8 CAG 35.77 +0.15
Cott
2.9 COT 7.82 -0.04
DeanFds
DF 10.10 -0.02
DrPepper 3.3 DPS 46.39 +0.02
Flowers 2.0 FLO.22.99 +0.49
Fomento 1.5 FMX 102.6 -0.10
Canada
-7.5%
S&P 500
+15%
-58 88 53
-25 2.8m 17
-18 257 25
-23 1.2m 36o
-45 44 18
+5 54 21
-46 906 17o
-7 64 26
-29 9.7m 19
-29 68 28
-1 24 24
+4 2.9m 15
-6 3.2m 16o
-65 174 17
-70 3.0m 7o
-43 723 15
+55 1.7m 28o
-12 612 22
52-wk
6 6 6 6 6 High
27 28 57 D C NH
53 64 65 B D- 51.0
84 90 67 B B- 73.7
77 85 70 A D 92.0
24 29 55 E C 37.3
67 67 68 B E 43.2
64 88 55 B E 74.3
88 95 79 B B+ 80.9
69 57 68 A B- 66.8
64 65 67 B B 57.8
64 89 63 B D- 84.9
82 69 81 B C+ 15.6
98 93 96 A C 18.4
48 67 49 B D- 75.3
27 83 25 .. D 86.9
26 51 44 D C- 32.1
67 79 53 A B+ 74.9
88 84 86 A A- 18.2
69 77 75 D B- 11.2
59 68 59 B B- 84.8
45 80 50 D D- 26.5
34 15 80 D B- 47.8
69 34 90 C C 72.2
44 30 73 D B- NH
65 70 67 C B- NH
71 38 92 D B- 34.0
73 88 72 B D+ 105
76 90 70 D B NH
72 72 80 C B+ 34.1
71 84 71 C B- 70.0
89 69 87 D A NH
41 77 47 .. C 43.0
38 77 49 .. D 43.9
56 56 46 B D+ 19.6
South Korea
-18.2%
China
Small Cap China
Japan
-9.3% Big Cap
+18.3%
-20.3%
Taiwan
India
Hong Kong -2.6%
-11%
-6.3%
Germany
France -0.6%
+0.4%
Nasdaq
+15.4%
Brazil
-25.9%
Australia
-10.1%
South Africa
-21.8%
Top World Stocks

Rank
1
2
3
4
5
6
7
8
9
10
Company
Symbol
Country
Relative Annual Last Qtr Next Qtr Last Qtr

Closing Composite EPS Strgth EPS Est EPS
EPS
Sales
Price Rating Rating Rtg % Chg % Chg % Chg %Chg
TM
JAPAN
124.9
95
Toyota Motor
World's biggest automaker benefits from yen's collapse.
96
88
+21 +127
JAZZ
IRELAND
72.89
Jazz Pharma
Xyrem is key growth driver. M&A also helping growth.
99
89
+28
NTES
CHINA
64.47
99
95
NetEase
Its online role-playing games are all the rage among China's youth.
79
SODA
ISRAEL
65.36
96
96
SodaStream
Make-your-own-soda-at-home big in Europe, growing fast in U.S.
93
AVG
NETHER.
20.64
90
AVG Technologies
Come for free security software, stay for premium products.
98
Pretax
ROE Margin
-3
-10
+54
+39
+91
44
52
+20
+16
+20
+11
25
52
+5
+24
+10
+34
15
95
+36
+71
+31
+26
..
..
LUXMBRG 19.02
98
95
MagnaChip Semicond MX
New products helping to drive South Korean chipmaker's growth.
92
+12 +212
+23
+16
3511
KORS
HONG KONG 63.76
99
99
Michael Kors
Designs and markets luxury accessories, footwear and apparel.
79
+29 +138
+44
+57
52
28
GRFS
SPAIN
30.24
92
97
Grifols
Has grown into world's third-largest maker of plasma products.
81
-34
+63
..
-1
44
42
YNDX
NETHER.
28.00
Yandex
Owns 60% of Russia's search-engine market share.
98
82
+29
+53
+37
+29
26
38
79
99
+63 +156
+62
+134
..
25
99
99
YY
CHINA
28.50
94
YY
Chinese social network's platform offers voice, text and video.

Vol% Vol P
FreshDe 1.8 r FDP 28.37 +0.12 -5 207 13k

GeneralM 3.1 GIS 49.30 +0.27 +3 3.8m 18o
HainCelest HAIN.67.69 +1.36 -25 372 29o
Hershey 1.9 HSY 90.58 +0.56 -20 924 26
Hillshire 1.5 HSH 33.03 +0.01 +9 1.5m ..o
HormelF 1.7 HRL 39.57 +0.46 -44 534 21o
Ingredi 2.3 INGR 67.26 -0.04 -42 247 11
J&JSnac
.8 JJSF 80.37 +1.26 -35 31 24k
Kellogg 2.7
K 65.73 +0.39 -30 1.3m 18
KraftF 3.6 KRFT 55.03 -0.21 -14 2.9m 16
LancstrC 2.0 LANC 81.69 +0.91 -16 49 20
Landec
LNDC 14.29 +0.07 +27 146 20
Lifeway .5 LWAY 17.41 +0.40 -16 27 42
McCormi 1.9 r MKC 70.16 +0.48 -18 504 22o
MeadJoh 1.9 MJN 69.96 +0.63+242 5.9m 22
Mondel 1.8 r MDLZ 28.75 -0.03 -15 9.2m 20
MonstrB .0 r MNST 60.62 +0.03 -61 780 33o
NatlBev
.0 FIZZ 18.05 +0.25 -51 17 18
OmegaPrtn OME 9.76 +0.18 -49 83 17o
PepsiCo 2.8 r PEP 81.78 +0.98 -24 3.6m 19
PinnacleF 2.9 PF 24.49 -0.07 -12 523 40
PostHoldgs r POST 44.58 +0.04 +12 226 32o
SandrFa 1.0 SAFM 68.93 +0.96 -20 182 28o
Sanfili
.0 JBSS 20.93 -0.01 +55 40 11
Sensient 2.2 SXT 42.70 +0.19 -28 115 16k
SmithfldFds SFD 32.78 +0.09 -53 3.0m 18o
Smucker 2.0 r SJM 104.4 +1.25 -6 566 19o
Snydrs-L 2.2 LNCE 29.35 +0.33 -31 122 27o
Tootsie
.9 TR 33.70 -0.16 +64 140 38k
TreeHseFds THS 68.34 -0.73 +13 156 23o
TysonFds .8 TSN 26.57 +0.25 -48 2.1m 14
Unilever 2.7 UN 39.91 +0.24 +14 1.7m 19
Unilever 3.1 UL 40.99 +0.15 -15 753 20
WhitwvFds
r WWAV 17.15
+0.10-69
680 25
26. CHIPS
Russia
-15.4%
U.K.
+0.4%
Mexico
-8.3%

Olin
3.3 OLN 24.43 +0.23 -10 538 13
Penford
PENX 13.94 +0.19 +37 60 ..k
Petrologis 20 PDH 13.00 +0.12 -46 124 24
Polyone
.9 POL 27.24 +0.61 +19 669 22
Polypore
r PPO 41.07 -0.49 -61 267 25
Praxair
2.1 PX 115.7 +0.05 -5 1.2m 20
QuakerC 1.6 KWR 64.41 +0.26 -9 47 17k
Rockwoo 2.4 r ROC 67.47 +1.26 -7 632 20
Rogers
ROG 47.75 -0.05 -26 63 21
Schulma 2.8 SHLM 27.69 +0.18 -32 113 15o
SigmaAl 1.0 SIAL 82.13 +0.84 +28 802 21
Sinopec 2.2 SHI 31.31 +0.05 -63 6 ..
Stepan 1.1 r SCL 57.23 +0.16 -30 50 15k
Tredegar 1.0 TG 26.97 +0.26 -37 66 21
Tronox 5.1 TROX 19.58 +0.14 -51 333 33
WD40
2.2 WDFC 57.65 -0.13+177 96 23
Zoltek
ZOLT 13.63 +0.75 +60 384 29
24. METALS
INVESTORS.COM
Daily
-1.6% Change
+5.77%Since
Jan. 1

52-wk

Vol% Vol P
6 6 6 6 6 High
68 72 57 B B- 8.1
8 5 45 D E 29.8
34 28 32 B B- 19.0
49 44 74 C B- 12.3
66 93 24 A D- 33.7
26 68 6 B C 120
LSI
r LSI 7.29 -0.09
MKSInstr 2.4 MKSI 27.08 +0.11
MACOM
MTSI 13.93 -0.34
Marvell 2.1 r MRVL 11.54 -0.49
MaximIn 3.5 MXIM 27.11 -0.76
Mellanox MLNX 47.80 -1.47
84 59 98 E B+ 14.6
93 78 65 A A+NH
65 64 72 B C- 25.7
71 93 57 A D- 15.5
73 80 76 C D+ 33.0
18 47 9 .. B- 19.5
87 90 66 A C 46.1
MicronTech
MU 14.03
Microsemi MSCC 22.86
Monolit .0 MPWR 24.26
Nvidia 2.1 NVDA 14.17
NXPSemi NXPI.31.39
PeregrnSemi PSMI 10.48
PowrInt .8 r POWI 41.53
-27 4.3m 9
+66 349 39
-72 26 12k
-24 5.6m 14o

52-wk
20 1 52 D C 74.7 Nortek
NVR
35 83 28 B E 1100
+11 3.5m 15 28 64 53 E E 45.6
+4 656 15 72 85 79 B D+ 160
37 36 37 C B- 11.2 Micrel 1.7 MCRL 10.00 -0.10 -29 149 24 74 35 90 B B- 22.8
84 68 57 A C NH Microch 3.8 MCHP 37.44 -0.79 -13 1.8m 19 70 68 78 B D 23.2
NTK 66.33 +0.32 -50 19 ..

r NVR 917.7 -6.48 +9 40 24k
OwensCorng OC 38.15 -0.73

PPGIndu 1.6 PPG 153.2 +0.81
PatrickInds r PATK 21.79 +0.03
Primoris .7 PRIM 20.02 +0.01
PulteGrp
PHM.18.06 -0.53
QuantaSvcs PWR 26.77 +0.37
RPMIntl 2.7 RPM 32.92 +0.17
RylandG .3 RYL.37.21 -1.42
-0.28 +43 53m ..o 58 80 57 B D+ 24.5

-0.53 -45 280 11 54 89 39 B D- 30.6
-0.58 -18 238 26 72 83 63 B B 34.2
-0.07 -34 6.5m 11o 50 80 49 B D- 50.4
-0.96 +4 2.6m 13 67 87 72 B D- 194 ShrwnWi 1.1 SHW 182.3 -0.18
-0.31 -56 116 34 15 24 31 D C+ 34.3 Sampson 1.7 SSD 29.58 -0.06
-1.01 -53 94 21 88 90 78 B C 40.4 SmithAO .6 AOS 37.33 -0.48
62 92 30 A E 68.5 Qualco 2.3 r QCOM 59.99 -0.96 +33 18m 14 63 81 77 B E 93.3 SnapOn 1.7 SNA 91.57 -0.50
36 31 59 B C- 14.1 RudolphTech RTEC 11.94 +0.06 -27 158 17 41 68 53 B E 83.3 StnlyBlk 2.5 r SWK 79.31 +0.24
72 50 85 C C 63.7 SanDisk
r SNDK 60.02 -1.82 +19 4.4m 23 13 8 19 C B- 11.9 SterlingCons STRL 9.28 +0.01
90 97 70 A D+ 37.5 Semtech
SMTC 33.13 -1.27 +28 792 17o 40 49 85 D E 75.3

-46 135 18 33 51 29 B D 26.2
+11 3.5m 10 95 96 94 B B NH
-57 155 13 31 75 26 C D 39.3
-60 594 11o 53 90 59 B E 49.4
+66 58 40 66 66 72 B C 58.0
+24 12m 16 17 47 9 C C- 21.3
-18 1.9m 11 63 80 80 D C 19.4
+89 653 .. 46 62 67 C E 49.5
-2 7.9m 22 10 32 24 E E 31.0
-45 186 20 56 82 59 B C- 74.3
+13 648 17 9 30 33 E D- 59.5
25 53 17 B C+ 26.2 Volterra
r VLTR 14.64 -0.51 -40 138 12 73 87 61 B D- 90.4
62 64 63 B C+ 41.5 Xilinx 2.5 r XLNX 39.81 -0.68 -31 2.2m 22 57 74 70 D C+ 50.0
96 92 96 C A NH
87 86 57 A A- 47.4
69 90 24 A D 31.4
37 30 52 D B- 14.5
94 57 89 B A+26.7
84 66 82 D A+24.7
89 88 57 A C+ 20.3
31 22 68 B D- 18.6
45 7 85 E A NH
49 31 65 C C- 37.4
85 93 55 A B- 43.0
29 35 41 C C+ 43.2
SiliconLab SLAB 43.41 -0.51

Skywks
r SWKS 20.99 -0.86
Spansion
CODE 12.53 -0.55
Spreadt 1.5 SPRD 26.20 +0.05
Supertex .0 SUPX 23.97 -0.16
TaiwSem 2.3 TSM.17.60 -0.61
Teradyne
TER 17.47 -0.09
Tessera 1.9 TSRA 21.62 +0.17
TexsInst 3.1 r TXN 35.69 -0.31
Ultratech
UTEK 37.62 -0.47
VeecoInst VECO 34.43 -1.89
27. BUILDING
Vol% Vol P

37 80 39 C D- 53.0 MeritgeHme MTH 41.48 -0.53 -24 442 28
68 80 73 C C- 120 MohawkInd MHK 109.0 -2.55 -33 531 26
TexasIndust TXI 65.97 +0.01

ThermonGrp THR 21.62 +0.18
ThorInd 1.4 THO.50.85 -0.18
TollBros
TOL 30.97 -0.55
Toro
1.2 TTC 47.53 +0.28
Trex
TREX 46.25 +0.53
TRIPointeHm TPH.15.50 -0.55
TutorPerini
TPC 18.19 -0.26
URS
1.8 URS 45.75 -0.21
USG
USG 23.56 +0.07
Valspar 1.4 r VAL 65.81 +0.70
VulcanM .1 VMC 46.91 -0.03
Watsco 1.1 WSO 87.46 -0.57
WttsWtr 1.1 r WTS 47.74 -0.03
Winnebago WGO 24.57 -0.05
+67 2.7m 30
-13 587 19
-43 42 10k
-34 167 18o
-11 8.4m 20
+40 2.7m 16
-17 383 18
+10 1.7m 23
-16 497 27
-8 161 47
-1 785 22
-28 195 16
-37 656 16
+12 52 ..
-8 207 54
-57 131 23
-5 481 18o
-5 4.3m 51o
-37 180 18o
-41 148 22
-5 241 99
-24 158 10
-24 424 10o
+28 2.4m ..
+24 651 19o
+4 654 ..
-24 117 27
-11 166 21
+40 451 27o
Daily
-0.4% Change
+7.36%Since
Jan. 1
28. ALCOHL/TOB
Daily
+1.2% Change
+6.83%Since
Jan. 1
73 80 88 D B 33.17AecomTech r ACM 31.66 -0.24 -62 248 13o 58 80 45 A C+ 37.6 AltriaG 4.9 r MO 36.04 +0.55 -41 5.7m 15
9 21k
o 44 74 31 A D+ 48.9 AmBevC 2.8 ABVC 35.87 -0.03 -56
7IPO within last 15 years and EPS & RS 80 or higher 93 97 95 A C- 30.37CaesarStne CSTE 27.37 -0.18 -25 149 19
77 80 98 D C 16.87USConcrete USCR 16.40 +0.08 -43 50 25 43 67 36 B D+ 101 ABuschI 2.1 BUD 89.66 +1.66 -14 1.3m 19
o
98 98 97 A B- 18.67AmbarellaAMBA.16.98 -0.25 -53 573 18
46 54 45 B B 69.8 Beam 1.4 BEAM 63.24 -0.22 -12 594 25
94 80 95 C A 20.77Chipmos.7 r IMOS 19.57 -0.21 -26 269 13o 86 86 95 A D NH AAON
.8 AAON 23.71 -0.11 +25 147 29 93 75 88 A A- NH BostonBeer r SAM 177.7 +2.20 -58 32 40
98 95 92 A C 19.37Magnachip r MX 19.02 +0.97 +35 628 7 78 64 82 B B NH AcuityB
.6 AYI 84.41 +0.15 +29 420 26o 29 82 37 .. D+ 115 BritAme
4.0 BTI 106.3 +1.63 -41 111 15
90 97 84 B C+ 20.57Omnivision OVTI 17.59 -0.61 -22 997 12o 56 66 53 C B 36.3 AMCOLIn 2.4 ACO 33.59 +0.32 +19 101 16k
71 80 92 D E 39.0 AmWdmrk AMWD 36.18 +0.35 -48 73 52o IBD gives you ratings to
.
7 7 35 E D+ 41.0 ASMIntl 1.6 ASMI 34.36 +0.29 -25 5 99k
53 74 61 C D- 30.3 ApogeE 1.4 APOG 25.24 -0.01 -37 175 34o tell you which stocks out of thousands
73 52 88 B B 84.6 ASML
.7 ASML 81.53 -0.57 -22 1.3m 22 49 94 27 A D- 19.7 Argann
.0 AGX 15.13 -0.25 -32 54 8
are the best performers. We list 33 indus84 91 75 B B- 25.0 ATMI
ATMI 24.69 +0.01 +27 175 18 15 47 21 C D- 58.5 ArmstrW .0 AWI 46.61 +0.11 +34 405 20
try sectors from strongest to weakest.
42 21 85 E A 6.0 AdvaMcrDv AMD 4.00 -0.07 -46 17m .. 41 80 23 B D- 34.5 BoiseCascade BCC 25.77 +0.08 -48 167 21 . Exceptional stocks with
72 83 86 D C 20.0 AdvEngy
r AEIS 19.41 +0.24 +2 345 23 68 80 72 B B 26.1 BrookfieldRes BRP 20.39 -0.75 -41 144 21
earnings growth, market-leading price
27 1 72 D B- 18.1 Aixtron 1.3 AIXG 16.45 -0.62 -1 159 .. 6 17 39 E D- 23.4 CRHPlc 4.0 CRH 20.22 +0.36 -52 139 22
performance and other fundamentals
46 64 33 B C+ 38.8 Altera 1.8 ALTR 33.03 -0.66 -36 1.9m 19 13 57 29 .. D+ 15.6 CemntsP 1.1 CPAC 12.19 -0.34 -87 4 22k
appear at the top of a sector and are
63 59 59 B C- 47.3 AnalogD 3.0 ADI 45.76 -0.45 -25 1.6m 21o 10 1 64 E D- 12.6 CemexSab .0 CX 10.40 -0.03 -43 8.4m ..
boxed in with additional important data.
40 32 81 D C 16.1 ApMat 2.6 AMAT 15.14 -0.08 -29 10m 29o 59 47 83 B D- 64.9 ChcgoBrdg .3 CBI 59.84 -0.44 -63 580 21 . Many big winning stocks
historically have come from stronger
88 96 72 A D+ 50.6 ArmHld .5 ARMH 38.68 +0.64+115 5.6m 48 88 94 99 A B+ 12.9 ChinaHGS HGSH 7.31 +0.01 -51 24 22
sectors. The average for IBD's top sector
60 43 72 A B- 22.4 Audience
ADNC 13.01 -0.68 -44 150 14 62 45 86 D B+ NH Comfort
1.3 FIX 15.61 +0.05 -43 81 36
stocks has outperformed the S&P 500
73 77 58 A B- 39.2 AvgoTc 2.3 r AVGO 37.27 -1.54 -21 2.2m 13o 40 80 25 B C- 74.0 DelticT
.6 DEL 61.99 -0.07 -23 23 49k since March 2009, an uptrending market
63 81 35 A C- 37.9 Broadco 1.3 BRCM 33.37 -0.40 -1 6.5m 11 38 80 23 B C- 27.8 DRHorton .8 DHI.19.73 -0.55 +9 7.6m 19
period. Remaining stocks in each sector
45 71 43 C D+ 37.8 CabotMi .0 CCMP 34.35 -0.29 -23 94 17 86 54 83 B B+ 41.4 DrewInd .0 DW 41.11 +0.44 -35 83 25
are listed
85 95 68 C B 39.5 Cavium
CAVM 35.57 -0.60 -64 272 58 70 80 73 A D- 77.8 EagleMt .6 EXP.64.93 -0.73 -33 676 39
alphabetically.
82 49 87 C A+NH CEVA
CEVA 20.38 -0.32 +14 224 30 4 23 6 D D- 13.7 Emresas
ICA 7.32 -0.27 +18 973 28 Go to investors.com/sectors to find a
49 99 4 A C 45.5 Cirrus
r CRUS 17.64 -0.44 -57 1.3m 5 46 73 37 B D+ 66.9 Fluor
1.1 r FLR 57.75 -0.84 +16 2.0m 13 stock's industry sector and investors.com/
98 93 98 B B- NH Cree
CREE.67.16 -2.08 -4 2.0m 56o 75 98 87 C E 44.0 Fortune 1.0 FBHS.39.27 -0.29 -28 1.1m 37 learn for more information on how to suc7 21 26 E E 13.3 CVDEquip
CVV 9.98 +0.82 +17 37 .. 17 8 39 D C- 37.7 Granite 1.7 GVA 29.89 -0.59 -28 171 33 ceed using IBD.
29 32 29 C C+ 13.8 Cypress 4.1 CY 10.75 -0.20 -34 1.6m 23 33 50 74 E E 11.6 Headwaters HW 9.40 +0.16 +59 1.0m .. . = archived story on stock at Inves95 77 92 C B+ NH Diodes
DIOD 26.99 -0.37 +45 534 42o 34 38 65 C D+ 20.0 Interfa
.6 TILE 18.01 +0.18 -14 299 30 tors.com
55 68 65 E B 12.0 Electro 2.7 ESIO 11.65 +0.06 -8 69 55 54 69 76 C E 58.0 JacobsEngnr JEC 54.92 -0.44 -23 686 17 r = repurchased stock in last year
x = ex dividend or ex rights
78 80 78 D B 12.0 Exar
EXAR 11.25 -0.15 -6 133 40 26 43 56 D D+ 36.7 KBR
1.0 KBR 31.59 -0.50 -50 738 14
k = earnings due within four weeks
21 16 43 E D+ 15.8 Fairchild
FCS 14.36 -0.29 -17 1.1m 30 32 57 55 D D- 25.1 KBHome .6 KBH 17.68 -0.39 -21 3.6m ..o
- = earnings in IBD today
38 28 76 .. C 17.4 Freescale
FSL 13.73 -0.30 -30 1.0m .. 30 80 28 C E 22.6 LouisPacific LPX 15.37 +0.13 -16 2.6m 18
o = stock has options
70 78 42 A B+ 67.0 Hittite
HITT 57.65 -0.36 -37 116 25 35 99 18 B E 34.9 LennarB .6 LENB 26.11 -0.66+241 103 19
Growth stocks are highly speculative. Do
54 48 45 B B- 26.9 Intel
3.9 INTC 23.19 -0.87 +77 68m 11 37 99 16 B D- 44.4 LennarA .5 LEN.33.05 -0.88 +25 7.5m 24o not buy any high-rated stock without fur34 3 67 E B 22.7 IntlRectfier
IRF 21.28 -0.48 -39 330 ..o 82 77 78 B C NH Lennox
1.5 r LII 66.00 -0.27 -13 346 23 ther research. Always analyze a stock's
61 56 63 B B- 58.0 KLATenc 2.9 r KLAC 55.49 -0.98 -4 1.8m 13 31 80 31 C E 29.1 MIHomes MHO.21.81 -0.80 -31 261 23 daily and weekly chart to see if a stock is in
28 30 49 B D 13.0 KulickeSof
KLIC 11.00 -0.23 -41 341 5 21 30 51 C C 113 MMMatri 1.6 MLM 97.94 +0.74 +21 481 45 a proper base or near a sound buy point and
52 37 77 B D 49.1 LamResrch r LRCX 45.65 -0.33 -4 1.9m 22 50 72 63 C D 22.8 Masco
1.6 MAS 19.31 -0.48 -29 3.7m 48 not extended in price too far above a cor67 62 53 A C- 38.9 LinearT 2.8 r LLTC 37.04 -0.57 -37 1.2m 18 31 80 9 B E 42.4 MDCHlgs 3.4 MDC.29.51 -0.48 +30 1.0m 17 rect base.
52-wk
Vol%
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg
65 80 50 A C 74.3 BrownFo 1.5 BFB 69.00 +1.52 +35
28 46 26 C B- 35.0 CompCer 1.7 CCU 28.24 +0.64 -13
47 76 19 A B 47.2
66 51 87 B C 54.6
67 81 41 A B- 127
48 85 60 .. B- 47.0
30 33 49 B D- 53.4
42 81 30 B D- 96.7
64 77 64 B C+ 50.2
32 42 63 C D+ 61.7
CompBeb 1.7 ABV 36.22 +0.08

ConstelatnsA STZ 50.97 +0.38
Diageo
2.4 DEO 118.6 +1.14
Lorilla
4.8 r LO 45.64 +1.37
MolsCoo 2.7 TAP 48.21 +0.56
PhillipM 3.8 PM 88.57 +1.06
Reynolds 5.0 RAI 50.05 +1.24
Univers 3.4 UVV 58.59 +0.74

52-wk
Vol% Vol P
390 25 25 42 6 B B 32.6 FusionIo
FIO 13.94 +0.10 -52 2.3m 42o
138 22k 57 38 90 C B- 25.9 HewletP 2.3 HPQ 25.17 -0.41 -36 11m 6o
-64 1.3m 21 84 81 56 A A+22.5 IXIA

XXIA 17.74 -0.24 -39 417 31
-22 1.7m 23o 56 70 57 C B+ 23.0 JuniperNtk JNPR 19.28 -0.33 -33 4.6m 20
-19 453 18 42 29 81 C C- 33.0 LexmarkA 3.8 r LXK 31.85 -0.60 -44 481 9
-15 2.9m 15 62 86 33 A C+ 53.2 MicrosSys r MCRS 45.03 +0.24 -43 479 18o
+1 1.3m 12o 93 83 87 A B+ 34.3 NCR
NCR 33.36 -0.07 -44 754 13
-20 4.3m 16 50 58 41 B B- 32.8 NatInstr 2.0 NATI 28.18 -0.34 +5 441 27
-4 1.8m 16 85 84 75 B C+ 39.5 Netapp 1.6 r NTAP 38.53 -0.24 -47 4.5m 16o
+13 167 12o 73 82 53 A C+ 38.3 NiceSyst .3 NICE 37.62 +0.23 +17 159 14
7 53 5 .. E 26.9 AGMortg 19 MITT 16.69 -0.49 +85 947 4o

50 45 76
83 71 84
10 1 31
5 28 4
E C 18.3 AVHomes
AVHI 17.30 -0.16 -48 24 ..
C B+ NH AlexdrBaldw ALEX 40.43 -0.55 -23 165 63

.. C+ 21.0 AltisourceRes RESI 17.26 -0.40 -38 206 ..
.. E 25.5 AmerCap 19 MTGE 16.61 +0.19 +14 2.0m 5
35 12 52 D B+ 18.1
1 16 4 B E 33.7
3 32 6 C E 17.8
18 37 45 E D+ 33.4
27 59 22 B E 18.3
8 37 6 .. E 22.1
34 42 33 B B- 151
14 15 31 C C 117
16 12 37 .. E 39.2
46 57 28 B C 19.2
75 72 64 B C- 25.7
4 36 4 B E 14.0
4 21 16 B D- 14.6
35 66 32 B D 23.7
35 70 26 A D- 11.1
26 22 31 C B+ 65.7
42 45 39 C B 34.8
33 42 51 D D- 20.4
74 73 70 C D+ 25.1
41 11 48 B B 18.7
85 87 64 A B- 34.8
31 47 30 B D 66.2
85 80 54 A B+ 141
11 40 13 B E 29.7
49 95 24 B C 56.1
32 43 39 B C+ 80.1
32 40 46 D C- 18.9
76 30 93 B B- 113
27 17 42 D B+ 24.2
13 65 7 B E 22.3
15 5 82 E D- 12.6
48 42 55 B D+ 101
27 65 35 A E 11.9
32 46 43 C B+ 25.1
73 54 76 A D- 18.0
20 8 77 D E 59.9
31 7 81 B B 6.0
4 18 7 B E 15.4
49 67 35 D C 25.2
43 82 41 A E 54.6
13 30 39 D E 45.5
49 79 42 A D 168
38 21 79 E C 55.3
77 67 89 C D+ 19.1
20 50 33 E B 48.4
29 39 56 B E 32.4
26 43 33 B D 182
32 2 65 D B 24.4
45 71 38 B B 28.9
40 33 55 D B- NH
21 53 21 B E 13.0
37 63 35 B C- 84.1
18 29 37 C C- 88.7
49 80 41 C D+ 33.2
AmerRlt 6.4 ARCP 14.22 -0.04

AmCpAy 19 r AGNC 21.11 +0.35
AnnalyC 13 r NLY 11.86 +0.35
Apartmn 3.2 AIV 29.87 -0.03
ApolloC
10 ARI 15.77 -0.05
ApolloR 18 AMTG 14.90 +0.10
AvalonB 3.2 AVB 134.4 -0.59
BostonP 2.5 BXP 105.5 +0.29
BrkfldAs 1.7 BAM 35.72 +0.27
Brookfiel 3.4 BPO 16.35 -0.03
CBREGrp
CBG 23.29 -0.14
CYSInvs 16 r CYS 8.38 +0.02
Capstea 10 r CMO 11.41 +0.06
ColonyF 7.1 CLNY 19.80 +0.18
DynexCap 11 r DX 9.75 -0.01
EquityR 2.8 EQR 57.35 -0.01
Firstser 1.3 FSRV 30.62 -0.09
ForestCity r FCEA 17.78 -0.12
Forestar
FOR.20.65 +0.26
Gladsto 8.8 LAND 16.34 +0.24
GrupoAe .0 OMAB 25.98 +0.16
GrupoAe 8.4 PAC 49.75 +1.18
GrupoAer 2.8 ASR 115.9 +1.23
Hattera 11 r HTS 23.47 +0.22
HCP
4.7 HCP 44.56 +0.11
HealthC 4.7 HCN 64.75 -0.47
HostHtls 2.5 HST 17.58 +0.03
HowardHghs HHC 112.8 +1.92
HudsonP 2.4 HPP 20.86 -0.29
Invesco
16 IVR 15.49 +0.26
iStarFincl
SFI 11.13 -0.16
JonesLa
.5 JLL 91.73 -0.41
KKRFincl 8.3 KFN 10.16 +0.04
KimcoRl 3.9 KIM 21.68 +0.30
KenndyW 1.6 KW 17.31 +0.03
Macquar 5.0 MIC 54.60 +0.23
Newcast 12 NCT 5.33 +0.01
OrchidIs 14 ORC 10.82 -0.37
PicoHldgs
PICO 22.25 +0.56
PlumCre 3.7 PCL 46.98 +0.50
Prologis 3.0 PLD 37.59 +0.09
PublicS 3.3 PSA 152.9 -0.01
RealogyHdgs RLGY 48.75 -0.45
Reis
REIS 17.65 +0.39
RymanHs 5.3 r RHP 37.53 -0.02
SabraHl 5.4 SBRA 25.38 -0.28
SimonPr 2.9 SPG 159.2 -0.25
StJoe
JOE 22.22 +0.61
Starwd 7.4 STWD 24.94 +0.21
TejonRanch
TRC 31.45 +0.05
TwoHarb 12 r TWO 9.97 +0.11
Ventas
3.9 VTR 68.04 ...
Vornado 3.4 VNO 84.70 +0.26
Weyerha 2.8 WY.28.38 +0.07
-42 2.4m ..
-5 11m 6
+76 25m 6
-8 1.4m ..
-21 309 10
+40 988 5o
-32 681 64
-4 1.1m 66
-19 933 7
-22 2.2m 18
31. UTILITY
+8 560 7 62 83 51 C B 53.5
-46 1.4m 99 27 65 33 C D- 51.6
-36 23 20k 40 71 42 D B+ 36.7
-11 974 .. 65 94 61 B D- 57.8
-46 166 51o 47 68 50 B C 43.1
-21 22 99k 82 97 65 A B- 33.3
-44 22 19k 41 71 51 D C- 45.1
+7 73 20k 27 51 43 D C 29.3
-16 88 22 74 89 84 D B- 50.5
+24 1.2m 6 18 60 11 A D+ 24.7
-33 2.3m 23 35 68 45 C C- 21.2
-28 2.0m 99 43 63 53 C C-20 6.0m 99 66 91 61 B C+39 288 68o 42 60 49 C B
-31 131 .. 48 94 46 B E
24.7
55.9
49.5
30.0
+26 2.9m 5 11 76 4 C E 16.4
-41 710 .. 18 89 15 .. C- 15.0
-54 150 17 28 62 28 C B 66.0
+78 1.3m 5 40 58 31 B B+ 32.3
-1 4.1m 74 47 76 45 C B- 73.3
-48 123 66 36 63 41 B C 61.9
-73 111 99 37 54 34 A C+ 75.5
-65 3.5m 6o 28 49 37 D C 25.2
+16 17 63k 48 88 31 A C+ 54.2
-15 104 ..o 54 84 53 C B 38.9
+4 1.0m 33 57 82 46 C B+ 23.4
-2 3.5m .. 5 26 9 B D- 54.3
-24 562 37 12 44 11 C C 20.0
-44 1.2m .. 50 91 41 C B 74.5
-64 15 70k 16 26 17 B C+ 39.8
-57 654 99 5 46 9 C E 51.1
-28 239 38k 37 42 68 D C- 12.2
-21 1.2m 45 54 89 42 C B- 24.4
+33 577 99 11 39 26 C E 29.2
-38 1.6m 13o 34 81 55 E C- 49.6
-32 25 99 75 95 62 A D+ 93.7
+3 8.0m 8 68 92 53 B B- 50.2
-25 1.4m 53 34 59 41 C D 62.8
+42 1.5m 99 16 35 23 D B 16.4
-45 3.7m 34 48 72 55 D B 48.5
93 92 85 A C 72.27Opentab r OPEN.65.93 +0.82 -66 189 37
13 26 24 D C- 40.9
85 51 91 D A 13.5
81 69 82 A B 25.0
42 15 83 B D+ 23.6
91 87 79 B C+ 12.6
33 31 59 C C- 14.6
30 26 50 C B 38.5
94 90 93 B A NH
69 82 37 A C- 28.2
PitneyB 5.2 PBI 14.33 -0.05 -22 3.4m 7

Polycom r PLCM 10.63 -0.02 -43 868 17
Radware .0 r RDWR 14.00 +0.07 -56 94 16
Riverbed
RVBD 15.82 -0.07 -68 981 15
RuckusWrls RKUS 13.39 -0.28 -46 822 60
Seagate 3.3 STX 45.45 -0.27 -30 3.4m 6
Silicom
1.4 SILC 38.95 +2.06+123 145 23k
SiliconGrph r SGI 15.11 +0.11 -30 278 99o
SuperMicro SMCI 11.44 +0.03 -20 119 17
Synaptics SYNA 38.80 -0.32 -47 520 17
Teradata
r TDC 51.35 -0.34 -62 849 19
WestCo 3.8 WSTC 23.51 +0.38 -74 58 14
Western 1.5 r WDC 65.22 +0.71 -8 2.4m 6
Xerox
2.4 XRX 9.40 -0.04 -26 6.0m 8
Xyratex 2.8 XRTX 10.82 +0.15 +27 112 99o
ZebraTech ZBRA 44.30 -0.09 +7 180 17
+1.3%
Daily
Change
Since
%Jan. 1
+7.68
-2 3.3m 8 24 55 37 C D+ 14.0 AES

-22 785 8 45 59 45 B C- 44.9 AGLRes
-47 683 13 67 85 61 C B 52.3 Allete
33 73 9 B D+ 705 Apple
17 18 45 B E 16.4
16 24 37 D C 12.0
27 73 15 B E 19.3
63 93 28 A C+ 24.2
19 16 16 B B 26.5
86 58 92 B B NH
98 95 98 A A- NH
76 78 95 E D+ 16.0
41 57 44 C C 16.4
81 73 83 A C 45.4
35 74 13 B D 81.0
61 89 77 .. B+ 33.5
93 72 95 B C- NH
52 60 73 C D+ 9.6
45 9 82 E A 11.9
53 63 57 B D+ 47.2
-40 556 19o
Daily
+0.4% Change
+4.96%Since
Jan. 1
30. COMPUTER
IBDS 20 RULES TO FIND WINNING STOCKS
Vol P
1000 E
Daily
+0.2% Change
+5.97%Since
Jan. 1
29. REAL EST
B 11

2.9 AAPL 415.1 -2.37 -27 10m 9
Canon
4.2 CAJ 33.23 -0.37 -61 204 15
Carbonite CARB 13.20 +0.09 -40 46 ..
Cisco
2.8 CSCO 24.63 +0.06 -19 34m 12o
Cray
CRAY 20.86 +0.48 -65 158 5
Datalink
DTLK 11.50 -0.28 -37 32 13
Dell
2.4 DELL 13.44 +0.41+169 50m 8o
Diebold 3.3 DBD 34.53 +0.11 -35 415 26
ElecImag
r EFII 29.19 +0.03 -10 211 21
EMC
1.6 r EMC 24.30 +0.17 -40 13m 14
5 5 5 5 5 52-wk

Vol% Vol P
66 86 49 B B 57.9
75 88 51 B B+ NH
38 30 75 D B 28.7
59 72 67 B C+ 64.6
32 49 33 B B 64.6
25 45 29 C D+ 47.6
47 75 55 C C+ 82.7
44 68 53 D B- 31.4
45 71 41 A D 45.7
16 49 23 D C+ 50.8
47 70 51 D B+ 43.2
67 92 77 C D+ 23.7
48 50 67 C B+ 36.6
10 53 6 C D 22.0
10 60 28 E E 22.7
24 29 39 C B+ 48.5
1.3 AES 11.92 +0.06 -19 4.8m 10

4.4 GAS 43.09 +0.44 -24 384 16
3.8 ALE 50.37 +0.56 -30 107 18
AlliantE 3.7 LNT 50.50 +0.57 -27 320 15
AmerEle 4.4 AEP 44.57 +0.29 -2 3.3m 14
AmerenCo 4.7 AEE 34.30 +0.64 -29 1.3m 14
AmerStat 3.0 AWR 54.61 +0.11 -9 147 18
AmerWtr 2.7 AWK 41.01 +0.72 -32 657 19
AquaAme 2.4 WTR 31.81 +0.76 -27 501 22
AtmosEn 3.4 ATO 41.04 +0.47 -42 250 15o
AvistaC 4.5 AVA 27.31 +0.32 -4 326 19o
BlackHi 3.1 BKH 49.72 +0.07 -9 176 21
CPFLEne 6.1 CPL 17.91 +0.25 -37 259 10
CalifWt 3.2 CWT 19.87 +0.22 -55 117 20
Centerpt 3.5 CNP 23.68 +0.34 -38 1.7m 17
Chesapke 2.9 CPK 53.80 +0.74 -20 24 15
ClecoCo 3.1 CNL 46.80 +0.54 +27 318 18k
CMSEnrgy 3.8 CMS 27.16 +0.46 -1 2.4m 15
CmpDeSan .0 SBS 9.67 +0.17 -37 1.3m 7o
CompEner 7.9 CIG 8.90 +0.33 +8 3.0m 3o
ConsEdi 4.3 ED 57.73 +0.57 -10 1.9m 15
CTWtrSe 3.4 CTWS 28.79 -0.03 -24 31 18
DTEEner 3.9 DTE 66.41 +0.64 -32 767 15
Dominio 4.0 r D 56.88 +0.63 -25 2.4m 18
DukeEne 4.6 DUK 67.73 +0.46 -13 3.1m 16
Dynegy
DYN 21.14 +0.22 -18 666 3
EdisonI
2.9 EIX 46.89 +0.83 -42 1.7m 11
ElPasoEle 2.9 EE 36.28 +0.58 -60 66 15
EmpreDist 4.4 EDE 22.76 +0.29 -38 96 16
EmprsNacC 1.7 EOC 41.29 +0.14 +43 160 23k
Enersis
1.9 ENI 15.46 +0.16 -34 449 14
Entergy 4.8 ETR 68.95 +0.89 -37 850 10
Exelon
4.1 EXC 30.45 +0.71 -34 5.0m 11
Firsten
6.0 FE 36.51 +0.66 -32 2.2m 11o
GenieEnr 2.1 GNE 9.72 +0.15 +4 80 ..o
GrtPlnsE 3.8 GXP 23.04 +0.34 -12 965 14o
HawaiiE 4.8 HE 25.60 +0.46 +13 533 15
Huaneng 3.2 HNP 38.29 -0.07 -58 43 11
ITCHldgs 1.6 ITC 91.74 +1.18 -34 159 21
IdaCorp 3.1 IDA 48.91 +0.59 -12 246 13k
IntgrysE 4.7 TEG 58.32 +1.02 -18 316 16o
KoreaElecPwr KEP 11.76 -0.13 -26 312 ..o
Laclede 3.7 LG 45.52 +0.19 -40 232 14
MGEEner 2.8 MGEE 55.92 +0.77 +13 46 18
Middlese 3.6 MSEX 20.68 +0.46 -4 33 21k
NRGEne 1.8 NRG 27.23 +1.09 +5 3.9m 12o
NatlFue 2.5 NFG 61.18 +1.12 -23 276 22
National 5.6 NGG 56.35 +0.17 -38 456 13
NJResou 3.8 NJR 42.46 +0.53 +21 215 18
NexteraE 3.3 NEE 80.66 +0.73 +5 2.0m 17
Nisource 3.4 NI 29.24 +0.62 -35 1.4m 21
NorthEast 3.5 NU 41.76 +0.63 -20 1.2m 17
NwNatGs 4.3 NWN 42.74 +0.49 -37 79 15
Northwes 3.7 NWE 40.61 +0.74 +45 294 17
NVEner 3.2 NVE 23.53 +0.04 -50 3.1m 17
OGEEner 2.4 OGE 34.75 +0.40 -37 548 10
ParaEnrgC 1.9 ELP 12.29 +0.29 +13 491 8o
PepcoHl 5.5 POM 19.54 +0.16+136 5.5m 16o
PG&E
4.0 PCG 45.19 +0.53 -34 1.9m 15o
5 5 5 5 5 52-wk

Vol% Vol P
IBDs rules arent based on our opinion or Wall Streets. We built models of all
Top Performing Stocks from 1880 to 2010 and the common factors they had before their
big advances. IBDs rules tell you how the market works. Ignore them and use personal
opinions, tips or feelings and you can make more costly mistakes.
If all 20 fact-based rules are carefully followed (not just the ones you like),
your investment results can materially improve:
Consider buying stocks with each of
last three years earnings up 25%+,
return on equity 17%+ and quarterly
earnings and sales accelerating.
Check bolded stocks in IBD New

High List & Stocks On The Move.
Recent quarterly earnings and sales

should be up at least 25%, preferably 40% to 100% or more.
3
4
5
Cut every loss when 8% below your

cost. Make no exceptions so you
avoid any possible huge, damaging
losses. Never average down in price.
14
Dont buy due to dividends or P-E

ratios. Read stocks story on
Investors.com. Buy No. 1 stock in an
industry in earnings, sales growth, ROE,
profit margins and product quality.
15
Pick companies with a unique,

superior new product or service
that leads its industry.
Use sell rules when to take profits on

the way up. See When to Sell and
Take a Worthwhile Profit in How to
Make Money in Stocks.
16
Buy entrepreneurial New America

companies. Check ones with
IPOs in past 15 years.
Buy when market indexes are in an

uptrend. Raise some cash if market
indexes show 6 days of increased
volume selling over 25 days.
Check out companies buying back

5% to 10% of their stock and those
with new management.
18
19
20
17
Read IBDs Big Picture column daily

to learn how to recognize major
tops and bottoms in market indexes.
Buy stocks with Composite Rating of

90 to 99 and Relative Price
Strength 85 or more. Run checklist on
top stocks in IBD 50.
10
Pick companies where management owns stock.
Never argue with the market

Dont buy on the way down.
Does the market favor big-cap or
small-cap stocks?
Do a post-analysis of your buys

and sells. Post on charts where
you bought and sold. Create rules to
correct and learn from your mistakes.

52-wk

Vol% Vol P
52-wk
Vol% Vol P
46 67 41 C C+ 35.5
57 96 40 B B- 61.9
40 65 42 D B- 24.0
31 49 52 D B- 32.9
16 44 37 C D- 33.6
18 40 33 C C 37.0
44 73 37 B C+ 54.4
35 49 53 C C- 84.9
35 59 41 C B- 28.1
39 59 51 C B- 61.8
35 86 26 B D 48.7
39 75 45 C D+ 51.5
19 51 26 C C+ 19.2
7 34 19 E C- 17.5
54 84 49 C B 51.5
44 82 39 C D- 42.1
38 54 47 D B+ 30.8
32 51 51 C D- 37.6
12 26 47 D E 13.3
61 96 39 B C 35.0
36 62 45 D C+ 46.2
33 62 39 B D 45.0
36 80 35 C D- 31.8
46 42 61 C B+ 24.6
58 93 35 A D+ 94.9
41 59 45 A C- 109
17 53 28 B E 64.7
27 55 23 A D- 46.2
27 31 62 C B- 50.5
26 64 6 A D- 65.3
59 92 41 A B- 87.7
PiedmntNa 3.7 PNY 33.63 +0.25

Pinnacl 3.9 PNW 56.13 +1.29
PNMResr 2.9 PNM 22.38 +0.32
Portlan 3.6 POR 30.64 +0.25
PPL
4.9 PPL 29.85 +0.50
PubSvcEn 4.5 PEG 32.27 +0.61
Scana
4.1 SCG 49.37 +0.86
SmpraEn 3.1 SRE 80.38 +0.65
SJW
2.8 SJW 26.06 +0.03
SJersey
3.1 SJI 57.91 +0.71
Souther 4.6 SO 43.85 +0.71
Southwes 2.8 SWX 47.64 +0.60
TecoEne 5.2 TE 16.82 +0.11
Transal 8.0 TAC 13.73 +0.32
UNSEne 3.7 UNS 47.13 +0.91
UILHldg 4.5 UIL 38.40 +0.62
Unitil
4.8 UTL 29.04 +0.22
Vectren 4.2 VVC 34.18 +0.32
VeoliaE 6.8 VE 11.54 +0.46
WestarE 4.3 WR 31.60 +0.39
WGLHld 3.9 WGL 42.93 +0.21
WiscEne 3.3 WEC 40.85 +0.58
XcelEne 3.9 XEL 28.56 +0.46
32. AGRICULTRE
29 47 45 B D- 56.8
17 44 22 B C+ 115
63 67 77 C B 44.1
37 78 7 A C+ 37.5
51 45 75 C B- 55.9
43 87 47 D D- 81.0
18 70 18 B E 233
18 59 23 B E 30.0
58 94 64 C D- 48.8
28 49 27 B C+ 21.6
65 74 67 C B- 20.1
41 85 28 A E 95.6
62 75 85 C D- 88.4
-16 250 18o

-14 779 14
-36 321 16k
-26 513 16o
-17 5.4m 12o
-11 2.5m 13
-11 632 14
-29 987 18
-21 35 21k
+6 108 19
-19 3.6m 16
-33 104 16
+25 2.7m 15
+11 111 33k
-34 182 20
-29 189 18k
+30 67 20k
-25 216 17
-11 221 99
-48 460 13o
-6 178 14k
-5 1.4m 17
-24 3.0m 14
Daily
+0.7% Change
-0.99%Since
Jan. 1
AGCO .8 r AGCO 51.26 +0.87

Agrium
2.2 AGU 89.96 +2.18
Alamo
.6 ALG 43.18 +1.17
AmerVan .9 AVD 23.19 -0.20
Anderso 1.2 ANDE 54.01 +0.20
Bunge
1.7 r BG 72.38 +1.03
CFIndust
.9 CF 176.9 +1.43
CVRPrtn 10 UAN 22.86 +1.44
CNHGlob .0 CNH 41.78 -0.01
CosanA 1.8 CZZ 15.70 +0.05
Darling
DAR 19.68 +0.27
Deere
2.5 DE 81.35 -0.09
Kubota 1.1 KUB 75.31 +0.87
8 54 3 B D- 57.4
31 76 17 B D- 15.1
5 57 20 E E 9.9
1 4 1 B E 36.9
4 61 1 B E 43.2
6 32 9 B E 80.5
4 26 12 B E 72.4
1 31 1 B E 40.1
11 22 51 D D- 23.2
1 26 2 C D- 50.3
1 4 3 D C- 32.0
28 49 41 C D- 17.0
13 55 3 B C 24.2
14 73 5 C D+ 61.6
8 37 8 B C 43.7
8 54 4 C D+ 47.4
41 47 80 E B- 13.1
4 52 3 C D+ 57.9
9 39 4 B D 22.8
19 66 4 B C 127
6 21 10 C C- 60.5
14 62 2 B C- 100
+18 1.1m 9
-4 877 8
+35 20 17k
+27 366 14
-35 79 13
-32 566 26
-40 576 6
-34 340 14 22 85 3 A D 41.3
-21 263 8 10 48 8 B D- 42.0
-39 604 14o 5 5 7 .. D- 22.3
-10 633 17o 1 17 4 C E 38.6
-38 2.1m 9o 3 31 5 B E 21.9
+5 102 22 6 53 3 B E 20.6
5 5 5 5 5 52-wk

Vol% Vol P
Limonei .7 LMNR 21.50 -0.82

Lindsay
.6 LNN 76.58 +1.34
Monsto 1.5 r MON 99.2 +0.48
Mosaic 1.8 MOS 54.49 +0.74
Potash
3.6 POT 38.54 +0.35
Miracle 2.6 SMG 49.52 +0.31
Sociedad 2.5 SQM 40.43 +0.60
Syngenta 2.1 SYT 78.99 -0.01
33. MINING
+79 47 58
-32 128 14o
+1 2.8m 21o
-34 1.8m 12
+47 6.8m 13
-69 126 33o
+39 874 16o
-38 114 17
Daily
-0.6% Change
-41.45%Since
Jan. 1
AgnicoE 3.2 AEM 27.53 +0.89

Alamos
1.7 AGI 12.05 +0.04
Alcoa
1.5 AA 7.92 +0.11
Anglogol 1.9 AU 12.58 -0.31
Barrick 5.8 ABX 13.79 +0.03
BHPBill 4.0 BHP 56.41 +0.09
BHPBiltn 4.5 BBL 50.51 +0.22
Buenavn 3.3 BVN 14.35 -0.37
Cameco
1.8 CCJ 21.47 +0.76
CliffsNa 3.8 CLF 15.96 +0.28
CoeurMining CDE 11.75 -0.48
DominionDiam DDC 14.32 -0.15
FirstMajstic r AG 10.58 -0.22
FrancoNe 2.1 FNV 33.89 -0.22
Freeport 4.6 FCX 27.46 +0.12
Goldcorp 2.5 GG 23.59 -0.49
HorsehdHn ZINC 12.38 -0.57
Newmont 5.2 NEM 27.02 -0.76
PanAmSl 4.5 PAAS 11.14 -0.25
Randgold .8 GOLD 61.13 -0.75
RioTinto 4.1 RIO 40.01 +0.11
RoyalGld 2.0 RGLD 40.52 -1.26
+48 2.9m 14
-52 24 13k
+39 23m 30
-33 2.4m 6
+8 21m 3
-48 1.3m 8
-52 431 10
-25 1.3m 6
+17 1.6m 24
-39 6.5m 4
-15 1.4m 12o
-19 244 62o
-38 753 11o
-47 252 29o
-52 9.0m 8
-3 7.5m 12
+34 449 99
+16 10m 8
-37 1.6m 12o
-19 744 13o
-36 2.4m 7
+5 913 26o
SlvrWhe 2.5 SLW 18.89 +0.01 -11 4.9m 11o

SthrnCo 3.0 SCCO 26.69 -0.27 -14 1.6m 12
TahoeResrcs TAHO 13.27 -0.42 -35 61 ..
TeckRes 4.2 TCK 20.07 -0.33 0 2.9m 8
Vale
5.8 VALE 12.70 +0.07 -7 17m 13
Yamana 2.8 AUY 9.13 -0.15 -28 5.3m 10o
5 5 5 5 5 52-wk

Vol% Vol P
Pick stocks with recent increased

mutual fund ownership.
Last quarters after-tax profit margin should be improving, near a

peak & among best in stocks industry.
Avoid low-quality stocks. Buy ones

selling $15 to $100 or more.
Learn to use charts to spot sound

chart bases and exact buy points.
Confine buys to proper points as stocks
emerge on big volume increases.
11
12
13
52-Week New Highs & Lows (Continued from page B5)

Name
Stock
EPS
Symbol Price Rtg
Amtrust
AFSI
FBLFncl
FFG
Kemper
KMPR
Torchmark TMK
CNOFncl
CNO
Genworth GNW
MetLife
MET
Reinsinsrance RGA
Unum
UNM
38.95
44.40
35.19
67.64
13.55
12.27
48.05
69.76
30.73
93
88
61
75
89
74
63
82
72
ENERGY (15)
Carrizo
CRZO
Oceanrng
OII
DrilQuip
DRQ
EOGResrce EOG
DawsnGeo DWSN
Sunpower SPWR
Ferrellgas
FGP
USAComprsn USAC
CoreLabs
CLB
ExterranHldg EXH
Semgrp
SEMG
SanchezEngy SN
NewparkRes NR
MartMidstrm MMLP
ChartInds GTLS
30.61
78.20
95.52
139.76
39.89
23.81
22.28
24.16
155.21
30.17
58.61
23.68
11.86
46.13
98.12
79
92
69
74
60
80
76
71
84
80
80
84
77
77
67
SOFTWARE (14)
Name
AVGTech
Monotype
Qihoo360
JackHenry
NetEase
Guidewire
Cerner
ePlus
ElecArts
DealerTrack
UltimtSftwr
ManhAssc
SPSCommr
NetSuite
Stock
EPS
AVG
TYPE
QIHU
JKHY
NTES
GWRE
CERN
PLUS
EA
TRAK
ULTI
MANH
SPSC
N
20.64
26.99
49.52
48.64
64.47
44.96
48.93
65.91
23.54
37.87
123.45
83.00
57.12
94.44
98
97
68
92
95
66
95
90
85
84
97
92
97
75
AEROSPACE (12)
L3Comm
LLL 86.98
Heico
HEI 54.10
HuntgtnIngls HII 57.78
Astronics ATRO 41.91
AAR
AIR 23.22
FLIRSys
FLIR 28.48
Teledyne
TDY 79.61
NorthrpGrm NOC 85.09
CurtsWright CW 37.90
AlliantTech ATK 85.31
Triumph
TGI 82.06
Lockheed
LMT 109.17
67
86
80
77
63
74
85
67
67
71
87
62
Stock
EPS
Symbol Price Rtg
Name
Stock
EPS
Symbol Price Rtg
VoxxIntlA VOXX 13.06

Dycom
DY 23.97
LEISURE (10)
TESS 29.77
PointsIntl PCOM 22.21 89 Tessco
OPLK 19.21
Priceline
PCLN 888.63 99 OplinkC
NSR 51.29
JhnsnOtdrs JOUT 25.10 70 NeuStar
ArcticCat
ACAT 50.40 92 TWTelcom TWTC 29.56
BT 50.02
LionsGate
LGF 30.94 80 BTGroup
DiscoveryA DISCA 82.02 77
DiscoveryC DISCK 74.06 77 MACHINE (8)
MultimdGm MGAM 28.21 71 WasteConn WCN 42.67
BallyTech
BYI 58.67 90 Stericycle SRCL 113.98
FrankElec FELE 36.71
HertzGlbl
HTZ 26.41 99
Ametek
AME 44.23
Actuant
ATU 34.49
CONSUMER (10)
EncorWire WIRE 35.30
Revlon
REV 24.30 83 Woodward WWD 41.42
UnivElec
UEIC 30.40 86 Generac
GNRC 39.59
NuSkin
NUS 64.44 97
Libbey
LBY 25.38 99 ELECTRNCS (7)
AmerGreetA AM 19.18 85 Littelfuse
LFUS 82.68
LifetimeBrnds LCUT 13.98 82 MsrmntSpc MEAS 48.49
Middleby MIDD 180.63 89 Cognex
CGNX 48.44
Energizer
ENR 102.75 79 TeConnctvty TEL 46.56
HNI
HNI 38.51 61 RPX
RPXC 16.94
StewEntA
STEI 13.18 85 MolexA
MOLXA 25.22
Sanmina SANM 14.90
TELECOM (8)
AlliFibOp
AFOP 27.32 94 CHEMICAL (7)
84
62
74
91
96
61
86
70
90
83
88
66
63
65
94
93
87
75
71
96
62
78
Name
Stock
EPS
WD40
AmerPacific
Penford
Polyone
Aceto
MinrlsTech
WestlakeCh
WDFC
APFC
PENX
POL
ACET
MTX
WLK
57.65
29.60
13.94
27.24
14.42
44.06
99.30
81
80
80
93
80
68
99
FOOD/BEV (6)
IndstBachoco IBA 36.02
Sensient
SXT 42.70
PilgrmsP
PPC 15.30
SnydrsLance LNCE 29.35
DimdFds DMND 21.27
TysonFds
TSN 26.57
87
70
67
90
72
69
BUILDING (6)
Winnebago WGO
AcuityBrnds AYI
AAON
AAON
ThorIndust
THO
Lennox
LII
OrionMarine ORN
92
64
86
96
77
67
24.57
84.41
23.71
50.85
66.00
12.79
AUTO (6)
Magna
MGA 71.99 88
Tenneco
TEN 47.91 91
Goodyear
GT 16.21 98
Stock
EPS
Symbol Price Rtg
Ford
Gentherm
StdrdMtrA
Name
Stock
EPS
F 16.81 61 MiddlesexWtrMSEX
THRM 19.40 84
SMP 36.42 99 TRANSPRT
MartenTrns MRTN
Saia
SAIA
APPAREL (6)
Wolverine WWW 55.27 82 OldDomnin ODFL
SteveMaden SHOO 50.30 92
INTERNET
VFCorp
VFC 197.00 93
XOXO
SkechersA SKX 25.47 80 XOGrp
BCOR
Hanesbrnd
HBI 52.59 93 Blucora
BLOX
Columbia COLM 64.69 74 Infoblox
MEDIA (5)
ReedElsevier ENL
WashPostB WPO
Sinclair
SBGI
NewsB
NWS
NewsA
NWSA
34.61
494.35
31.45
16.02
15.96
83
81
81
64
64
Stock
EPS
Symbol Price Rtg
20.68 88
ALCOHL/TOB
BostonBeer SAM 177.66 75
16.41 85
33.09 75
44.02 88
12.52 76
19.93 69
30.34 80
COMPUTER
Silicom
SILC 38.95 95
WesternDgtl WDC 65.22 72
ElecImag
EFII 29.19 90
MISC
Trimas
TRS
SchtzM
SWM
UFPTech
UFPT
SealAir
SEE
AlbnyInt
AIN
RoperInd
ROP
NeenahPaper NP
Crane
CR
TycoIntl
TYC
37.33
52.94
20.53
25.84
35.49
126.92
34.75
62.59
34.78
91
77
63
65
83
89
89
77
77
New Lows
REAL EST
TRANSPRT
AltoPalermo APSA 16.95 93 ChinaSthAir
AlexdrBaldw ALEX 40.43 71
CHIPS
Diodes
DIOD 26.99 77
FINANCE
Cree
CREE 67.16 93 OFFICE
RCSCapital A
EBF 18.36 84
Microchip MCHP 37.44 68 Ennis
Microsemi MSCC 22.86 78 AveryDennsn AVY 44.93 77 ENERGY
PBFEnergyA
METALS
UTILITY
GasNatural EGAS 10.70 77 ShilohInds SHLO 11.72 98 BUILDING
ConsWtr CWCO 11.45 84 NwestPipe NWPX 30.01 80 MDCHlgs
19.18 63
16.50 80
22.82 68
29.51 80
B12
Contract
High Low
Open
Interest Open High Low Settle Chg.
FUTURES
INVESTORS.COM
Contract
High Low
Grains
WHEAT (CBOT) 5,000 bu minimum cents per bushel
947.00 635.00 Jul 13 1,128 656.75 666.50 656.75
905.75 652.25 Sep 13 209,819 659.50 671.50 658.75
913.00 666.25 Dec 13 136,101 669.75 681.75 669.00
912.25 679.00 Mar 14 29,493 682.25 693.25 681.25
898.00 687.00 May 14 4,066 690.00 697.25 688.75
857.75 687.00 Jul 14 23,042 694.25 700.00 689.50
865.00 701.00 Dec 14 9,144 705.75 712.50 701.00
Est. Vol. 100,494 Vol. 67,480 open int 413,788 796
660.00
663.00
674.75
686.75
692.25
692.50
704.00
+4.00
+3.00
+4.25
+3.50
+3.75
+1.00
0.50
CORN (CBOT) 5,000 bu minimum cents per bushel

824.00 411.25 Jul 13 10,283 684.00 695.00 684.00 691.75
699.00 504.00 Sep 13 354,653 525.75 536.00 525.00 533.25
665.00 398.25 Dec 13 543,588 490.50 502.50 490.00 500.50
670.00 502.25 Mar 14 76,311 503.00 514.25 502.25 512.25
676.50 510.00 May 14 21,258 510.75 521.25 510.00 519.75
676.00 424.00 Jul 14 39,236 517.50 528.50 517.50 526.75
625.00 505.00 Sep 14 6,854 518.00 527.50 518.00 526.50
616.50 499.00 Dec 14 62,491 520.00 527.25 517.75 526.00
606.00 528.25 Mar 15 1,370 529.00 533.50 529.00 533.50
624.75 522.00 Jul 15
379 539.25 541.00 538.75 538.75
600.00 503.25 Dec 15 3,147 506.25 513.25 506.00 509.00
Est. Vol. 181,177 Vol. 163,431 open int 1,120,196 3,207
Contract
High Low
Open
Contract
Interest Open High Low Settle Chg. High Low
1811.3 1187.9 Feb 14 20,953 1221.6 1238.8 1221.2 1238.3

1813.7 1194.4 Apr 14 12,381 1238.0 1239.5 1238.0 1239.5
1936.0 1159.4 Jun 14 11,658 1238.6 1240.7 1238.6 1240.7
1818.9 1197.8 Aug 14 1,934 1242.8 1242.8 1240.1 1242.0
1951.8 1183.9 Dec 14 11,377 1234.7 1244.9 1234.5 1244.9
1995.2 1213.0 Dec 15 14,847 1237.8 1259.3 1237.8 1259.3
2048.2 1255.8 Dec 16 5,605 1283.7 1283.8 1277.6 1283.8
Est. Vol. 326,673 Vol. 255,591 open int 428,960 +13,890
+22.2
+22.1
+22.1
+22.0
+21.9
+21.5
+20.7
+7.00
+7.50
+9.25
+8.75
+8.50
+8.25
+6.75
+5.75
MINI GOLD (CBOT) 33.2 troy oz. dollars per troy oz.
+5.25
1822.6 1178.6 Aug 13 2,207 1222.2 1237.4 1214.3 1235.3 +22.9
+5.00
1814.2 1181.3 Oct 13
74 1218.7 1236.5 1218.7 1236.5 +22.9
+1.75
1949.8 1181.1 Dec 13
327 1220.7 1237.9 1218.0 1237.9 +22.8
1813.7 1204.0 Apr 14
7 1240.3 1240.3 1240.3 1240.3 +23.2
OATS (CBOT) 5,000 bu minimum cents per bushel
1959.7 1050.0 Dec 14
7 1245.3 1245.3 1245.3 1245.3 +22.6
462.25 35.50 Jul 13
27 395.00 398.00 395.00 396.00 3.25
Est. Vol. 2,753 Vol. 919 open int 2,645 20
469.25 35.50 Sep 13 1,866 360.00 362.50 352.25 357.00 3.25
PLATINUM (NYM) 50 troy oz. dollars per troy oz.
421.25 304.25 Dec 13 6,279 344.00 348.50 340.00 345.00 0.25
1743.2 1295.4 Jul 13
228 1332.6 1360.5 1332.6 1360.5 +35.6
448.00 331.00 Mar 14 220 350.00 350.25 350.00 350.25 0.25
1741.8 1296.0 Oct 13 58,572 1327.2 1364.4 1322.9 1362.0 +35.6
Est. Vol. 1,182 Vol. 323 open int 8,394 49
1746.2 1300.5 Jan 14 2,665 1340.0 1366.0 1335.1 1364.3 +35.6
SOYBEANS (CBOT) 5,000 bu minimum cents per bushel
Est. Vol. 8,701 Vol. 9,399 open int 61,478 +34
1616.3 933.25 Jul 13 6,331 1585.5 1616.3 1585.0 1609.3 +21.3
PALLADIUM (NYM) 100 troy oz dollars per oz
1570.0 1065.5 Aug 13 61,972 1432.0 1459.5 1426.8 1455.5 +23.5
785.95 629.40 Sep 13 32,343 683.50 703.10 673.30 695.40 +17.9
1487.0 1065.5 Sep 13 19,961 1276.0 1301.8 1275.3 1300.3 +24.0
786.40 154.90 Dec 13 2,538 683.85 699.75 681.30 697.05 +17.9
... 922.50 Nov 13 330,240 1225.0 1254.0 1225.0 1252.3 +24.0
1409.8 1124.0 Jan 14 38,059 1231.8 1259.3 1231.8 1257.5 +23.8
SILVER (CMX) 5,000 troy oz. cents per troy oz.
1399.8 1127.5 Mar 14 19,704 1236.3 1260.5 1236.3 1258.8 +23.3
4894.5 1685.4 Jul 13 1,480 1892.0 1908.5 1876.5 1902.5 +29.9
1395.8 1129.0 May 14 23,376 1238.5 1259.5 1238.5 1258.3 +22.3
2274.5 1822.5 Aug 13 248 1885.5 1923.0 1871.0 1902.9 +30.0
1397.0 1054.0 Jul 14 9,692 1248.0 1265.0 1247.3 1263.8 +21.8
3739.3 1817.0 Sep 13 81,049 1887.5 1926.5 1867.0 1903.8 +30.2
1333.0 1054.0 Nov 14 12,791 1216.3 1233.3 1216.3 1231.3 +17.5
4857.0 1689.2 Dec 13 26,797 1888.0 1930.5 1877.0 1908.7 +30.2
Est. Vol. 146,795 Vol. 87,303 open int 522,587 3,490
3528.1 1860.0 Mar 14 3,266 1919.0 1920.0 1913.0 1913.8 +30.2
SOYBEAN MEAL (CBOT) 100 tons dollars per ton
4854.0 1542.5 Dec 14 5,804 1929.5 1945.0 1927.9 1927.9 +30.2
512.00 234.00 Jul 13 5,743 490.00 512.00 490.00 511.10 +22.0
450.60 293.30 Aug 13 53,755 429.60 443.00 428.10 442.10 +13.5
MINI SILVER (CBOT) 1,000 oz. cents per oz.
427.00 293.30 Sep 13 31,403 386.00 398.30 386.00 397.70 +11.0
4820.6 1685.6 Jul 13
351 1878.0 1907.0 1868.8 1903.5 +30.5
403.30 234.00 Oct 13 20,055 359.90 372.00 359.60 370.20 +9.90
3739.3 1820.0 Sep 13 2,035 1890.6 1925.6 1868.0 1905.5 +31.0
400.20 234.00 Dec 13 153,640 357.10 369.20 357.00 368.20 +10.3
4812.4 1689.4 Dec 13
584 1894.7 1929.0 1877.6 1912.9 +30.7
400.40 303.00 Jan 14 9,293 362.20 370.20 359.30 369.50 +10.2
4789.9 1798.9 Dec 14
16 1929.6 1929.6 1929.6 1929.6 +27.6
401.70 303.00 Mar 14 7,520 360.00 371.60 360.00 370.90 +10.2
4880.0 1887.0 Dec 15
13 1952.3 1952.3 1952.3 1952.3 +27.3
398.90 303.00 May 14 5,421 363.20 370.80 360.20 370.30 +10.1
Est. Vol. 1,074 Vol. 269 open int 3,027 +30
400.50 293.30 Jul 14 2,508 364.90 372.80 364.90 372.30 +10.2
HI GRADE COPPER (CMX) 25,000 lbs. cents per lb.
389.70 288.80 Dec 14
626 357.70 363.20 357.70 363.20 +8.70
443.85 298.35 Jul 13 3,125 308.90 311.65 307.60 311.15 +3.15
418.75 298.30 Aug 13 2,148 307.95 310.65 306.55 310.35 +3.35
SOYBEAN OIL (CBOT) 60,000 lbs cents per lb
442.00 298.55 Sep 13 114,793 307.75 311.00 305.80 309.95 +3.45
59.89 38.28 Jul 13 3,097 47.22 47.29 46.95 47.01 0.22
400.95 299.50 Oct 13 1,346 306.85 310.95 306.85 310.35 +3.50
59.89 45.64 Aug 13 79,681 47.04 47.30 46.78 46.96 0.18
400.65 301.35 Nov 13 1,120 307.95 311.10 307.90 310.70 +3.55
59.89 45.27 Sep 13 28,082 46.72 46.97 46.43 46.60 0.19
439.20 300.55 Dec 13 30,054 308.65 312.00 307.00 311.00 +3.55
59.89 38.28 Oct 13 19,257 46.34 46.53 45.97 46.17 0.17
400.05 304.50 Jan 14 1,303 308.80 311.90 308.80 311.40 +3.55
59.89 38.28 Dec 13 162,369 45.94 46.26 45.59 45.89 0.15
395.20 304.90 Feb 14
609 310.70 311.70 310.70 311.70 +3.55
57.43 44.55 Jan 14 19,996 46.02 46.05 45.63 45.91 0.12
436.55 305.00 Mar 14 9,639 308.85 312.50 308.85 311.95 +3.50
57.43 44.58 Mar 14 9,678 46.19 46.39 45.77 46.11 0.07
384.90 307.45 Jun 14
578 313.55 313.55 313.40 313.40 +3.50
57.43 44.63 May 14 4,822 46.31 46.44 46.02 46.28 0.05
433.00 305.00 Jul 14
952 313.00 313.90 313.00 313.90 +3.50
59.89 44.77 Jul 14 5,884 46.48 46.58 46.14 46.41 0.05
59.89 44.45 Dec 14 1,864 46.09 46.28 46.05 46.15 0.06
WHEAT (KBOT) 5,000 bu minimum cents per bushel

943.25 676.25 Jul 13
194 5.375 694.25 5.375
945.00 685.00 Sep 13 84,793 5.375 697.75 5.375
949.50 695.75 Dec 13 39,636 5.625 717.50 5.625
949.50 717.00 Mar 14 5,545 5.750 730.00 5.750
940.00 722.00 May 14 1,297 5.750 735.50 5.750
864.25 707.00 Jul 14 6,190 5.750 734.75 5.750
691.25
689.00
708.75
721.50
727.75
725.25
+14.8
+3.25
+2.50
+1.25
+0.25
1.75
ROUGH RICE (CBOT) 2,000 CWT dollars per CWT

17.18 14.80 Jul 13
49 15.18 15.18
16.85 14.60 Sep 13 8,014 15.01 15.05
16.65 14.77 Nov 13 2,170 15.15 15.30
16.84 14.86 Jan 14
183 15.42 15.50
16.84 14.86 Mar 14
6 15.61 15.61
15.03
14.73
15.00
15.28
15.46
15.03
14.81
15.07
15.32
15.46
0.15
0.15
0.15
0.14
0.15
Meats
CATTLE
(CME)
40,000
lbs.
cents
133.50 117.82 Aug 13 104,929 122.00 122.52 118.97

136.95 121.25 Oct 13 73,498 126.15 126.40 122.82
137.50 122.77 Dec 13 55,132 128.02 128.50 124.80
138.40 124.02 Feb 14 19,773 128.90 129.55 126.15
138.95 125.55 Apr 14 12,974 130.25 130.50 127.82
132.90 121.57 Jun 14 2,803 125.40 125.90 123.77
per
lb.
122.07
126.17
128.45
129.55
130.50
125.90
Oils
COCOA
109.03 79.31 Aug 13 237,944 103.83 103.98 102.12 103.14

108.78 79.45 Sep 13 243,383 103.57 103.81 102.00 103.02
290.23 79.60 Oct 13 94,138 102.10 102.47 100.93 101.94
108.52 79.75 Nov 13 73,482 100.76 101.02 99.60 100.55
108.87 78.88 Dec 13 210,084 99.40 99.56 98.00 99.20
108.22 41.15 Jan 14 51,893 98.16 98.19 97.17 97.90
108.03 80.18 Feb 14 33,551 97.14 97.15 96.28 96.81
252.47 80.33 Mar 14 48,957 95.98 96.15 95.29 95.95
107.66 80.48 Apr 14 26,591 95.25 95.25 94.44 95.22
107.49 80.63 May 14 30,106 94.18 94.68 94.18 94.68
107.33 80.78 Jun 14 115,877 94.20 94.22 93.43 94.22
284.23 80.94 Jul 14 34,996 92.95 93.65 92.95 93.65
107.02 81.10 Aug 14 19,952 92.37 93.05 92.37 93.05
106.88 81.26 Sep 14 33,987 92.17 92.47 92.17 92.47
106.81 59.00 Dec 14 223,817 90.80 91.06 90.37 91.06
106.23 82.00 Jun 15 27,665 87.73 88.13 87.70 88.13
106.15 82.34 Sep 15 5,550 86.54 86.97 86.54 86.97
106.62 82.03 Dec 15 97,488 85.63 86.11 85.62 86.11
106.90 80.54 Dec 16 30,042 82.57 82.96 82.40 82.96
107.30 69.61 Dec 17 15,331 80.79 81.04 80.79 81.04
106.78 77.68 Dec 18 6,818 79.40 79.57 78.95 79.57
Est. Vol. 691,401 Vol. 615,153 open int 1,773,086 +8,416
HEATING OIL (NYM) 42,000 gal,
10
metric
tons
COFFEE
(ICE)
37,500
lbs.
cents
282.60 116.90 Jul 13

120 120.50 123.60 120.50
279.70 117.10 Sep 13 98,560 120.50 124.20 120.10
279.70 120.50 Dec 13 30,087 123.20 126.95 123.10
279.70 123.70 Mar 14 12,954 126.40 129.55 126.05
274.05 125.95 May 14 5,032 128.70 131.75 128.60
274.05 128.00 Jul 14 2,206 130.60 132.95 130.60
249.65 129.80 Sep 14 1,381 132.60 134.55 132.60
249.65 131.95 Dec 14 1,555 135.40 136.75 135.40
per
2174.0
2184.0
2195.0
2204.0
2213.0
3.741
3.740
3.753
3.822
3.981
4.054
4.051
4.014
3.924
3.939
3.970
4.005
4.023
4.026
4.046
4.126
4.288
4.367
4.349
4.286
4.078
4.709
per
lb.
123.25
123.45
126.30
129.20
131.05
132.70
134.40
136.60
MIDCAP
400
(CME)
500
+8.10
+8.10
index
1209.6 887.50 Sep 13

920 1190.7 1192.0 1185.8 1185.8
Est. Vol. 9 Vol. 412 open int 920 +246
+1.70
DJ INDUSTRIALS (CBOT) $10 x Dow Jones Industrial Average

15425 12290 Sep 13 6,534 15099 15200
15228 12568 Dec 13
2 15001 15085
15133 14131 Mar 14
na 14906 14990
14921 14347 Jun 14
na 14837 14921
Est. Vol. 111 Vol. 230 open int 6,536 +56
MINI
DOW
JONES
(CBOT)
15076
15001
14906
14837
$5
15160
15085
14990
14921
+84.0
+84.0
+84.0
+84.0
US
DJIA
NASDAQ
100
INDEX
(CME)
$100
NASDAQ
100
INDE
(CME)
$20
3044.0 2481.0 Sep 13 316,324 2960.8 2978.3 2948.8 2958.8

3029.3 2561.8 Mar 14
33 2945.5 2957.3 2941.3 2946.5
2940.3 2802.5 Sep 14
50 2936.3 2940.3 2934.0 2934.0
Est. Vol. Vol. 228,942 open int 316,442 +173
RUSSELL
1000
Mini
(ICE)
$50
INDEX
(ICE)
1000
+0.124
+0.122
+0.119
+0.116
+0.112
+0.108
+0.103
+0.101
+0.092
+0.091
+0.089
+0.087
+0.088
+0.088
+0.087
+0.085
+0.083
+0.080
+0.076
+0.074
+0.071
+0.034
index
0.27
0.29
AUSTRALIAN DOLLAR (IMM) 100,000 dollars, $ per A $
3031.0 2503.3 Sep 13 4,809 2961.0 2978.0 2950.0 2958.8

3011.8 2499.0 Dec 13
na 2957.0 2957.0 2950.0 2952.8
MINI
DOLLAR
+0.085
+0.10
+0.115
+0.125
+0.14
+0.155
+0.16
+0.16
+0.155 BY BLOOMBERG NEWS
+0.145
Gold rose the most in a week on
+0.145
+0.14 speculation that this years slump
+0.13 will spur stronger physical demand.
+0.125 Platinum climbed as workers em+0.12 ployed by the worlds largest pro+0.115 ducer of the metal went on strike.
+0.11
Gold fell a record 23% in the sec+0.105
ond quarter, reaching $1,179.40 an
+0.10
+0.095 ounce on June 28, the lowest since
+0.09 Aug. 2, 2010. Indian jewelry de+0.085 mand is set to pick up before the Di+0.085 wali festival, said Catherine Raw,
+0.085 portfolio manager of BlackRock
index 84.93 79.46 Sep 13 66,846 84.80 84.83 84.35 84.41

+13.0 85.22 79.66 Dec 13 572 85.05 85.05 84.61 84.61
+63.0 Est. Vol. 31,463 Vol. 50,692 open int 67,418 +11,723
15447 12290 Sep 13 101,200 15163 15200 15063 15173

15356 12568 Dec 13
217 15148 15148 15000 15148
922.00 737.10 Sep 13 9,802 906.90 909.30 905.00 906.80

index 1.0454 0.8987 Sep 13 185,298 0.9007 0.9099 0.8995 0.9096 +0.0078
+2.25 BRITISH POUND (IMM) 62,500 pounds, $ per pound
1.6269 1.4830 Sep 13 143,527 1.4870 1.4960 1.4852 1.4942 +0.0049
index Est. Vol. 177,045 Vol. 259,839 open int 144,501 +21,327
+2.25 CANADIAN DOLLAR (IMM) 100,000 dollars, $ per Cdn. dlr
+2.25 1.0230 0.9409 Sep 13 132,313 0.9436 0.9465 0.9431 0.9456 +0.0021
MEXICAN PESO (IMM) 500,000 pesos, $ per peso

index 0.0828 0.0672 Sep 13 65,379 0.0760 0.0785 0.0760 0.0773 +0.00137
+3.60 Est. Vol. 78,490 Vol. 56,576 open int 66,115 +121
JAPANESE YEN (IMM) 12.5 million yen, $ per 100 yen
NIKKEI
225
AVGS.
(CME)
$5
x
nsa 1.2972 0.9646 Sep 13 182,143 0.9877 0.9926 0.9852 0.9907 +0.0021
16085 8505.0 Sep 13 60,435 14600 14640 14200 14430 115.0 Est. Vol. 177,611 Vol. 190,818 open int 183,592 +5,341
SWISS FRANC (IMM) 125,000 francs, $ per franc
1.1197 1.0179 Sep 13 33,106 1.0360 1.0395 1.0351 1.0385 +0.0004
Financials
US TREASURY BONDS (CBOT) $100,000 prin pts & 32nds of 100 pct EURO
125,000
Euros,
Physical Demand
Props Up Gold;
Platinum Surges
per
Euro
1.3700 1.2143 Sep 13 214,703 1.2827 1.2886 1.2815 1.2878 +0.0045

+27
+27
30 DAY FEDERAL FUNDS (CBOT) $5 million pts. of 100 pct.
+27
99.90 97.70 Jul 13 40,699 99.90 99.90 99.90 99.90
...
99.90 97.61 Aug 13 33,396 99.89 99.89 99.89 99.89
...
10 YEAR TREASURY (CBOT) $100,000 prinpts & 32nds & a half 32nd
99.89 97.52 Sep 13 25,665 99.88 99.89 99.88 99.89 +0.0050
133-01 124-11 Sep 13 2,197,741 124-18 125-11 124-11 125-09
+20
99.89 97.36 Nov 13 17,507 99.86 99.86 99.86 99.86 +0.0050
133-01 123-23 Dec 13
18 124-06 124-12 123-24 124-12
+20
99.89 97.28 Dec 13 18,981 99.85 99.86 99.85 99.86 +0.0050
127-13 123-24 Sep 14
na 123-24 124-12 123-24 124-12
+20
99.89 97.20 Jan 14 20,909 99.84 99.85 99.84 99.84 +0.0050
Est. Vol. 2,047,572 Vol. 1,729,787 open int 2,197,759 +60,864
99.88 97.11 Feb 14 19,391 99.83 99.83 99.83 99.83 +0.01
5 YEAR TREASURY (CBOT) $100,000 prinpts & 32nds & a half 32nd 99.88 97.52 Apr 14 15,383 99.80 99.81 99.80 99.80 +0.01
124-15 119-27 Sep 13 1,529,030 119-32 120-17 119-27 120-16 +147 99.88 97.80 May 14 17,132 99.77 99.79 99.77 99.78 +0.015
Est. Vol. 1,012,821 Vol. 924,809 open int 1,529,532 +3,730
148-28 132-02 Sep 13 583,394 132-12 133-21 132-02 133-16
147-31 130-29 Dec 13 189 130-29 132-05 130-29 132-01
136-18 131-06 Mar 14
na 131-06 132-01 131-06 132-01
World Mining Trust, in an emailed

statement.
The drop below $1,200 has
brought in some physical buyers,
said Michael Smith, president of
T&K Futures & Options in Port St.
Lucie, Fla. The weakness in the dollar is also supporting prices.
August gold rose 1.8% to settle at
$1,234.90, the biggest gain for a
most-active contract since July 1.
Bullion has slipped 26% this year,
wiping about $62 billion from the
value of gold-backed exchangetraded products, after some investors lost faith in the metal as a store
of value as Federal Reserve Chairman Ben Bernanke said the central
bank may slow its $85 billion of
asset purchases this year.
September silver added 1.6% to
$19.038 an ounce. Prices dropped
3.8% last week.
On the New York Mercantile Exchange, October platinum climbed
2.7% to $1,362 an ounce.
Anglo American Platinum said
about 5,600 workers went on strike
at two mines in South Africa. Workers are protesting the suspension of
union officials and want the company to halt its job cuts.
2 YR. TREASURY NOTES (CBOT) $200,000 prinpts & 32nds & a quarter 32nd
111-01 108-19 Sep 13 782,500 109-29 109-32 109-28 109-31 0.00000
111-01 109-03 Dec 13
6 109-25 109-26 109-25 109-26 0.00000
109-25 109-19 Sep 14
na 109-19 109-21 109-19 109-21 0.00000
EURODOLLARS (IMM) $1 millionpts of 100 pct.
Spot Prices
Food
07/08
19.15
99.73 99.64 Jul 13 54,586 99.73 99.73 99.73 99.73 +0.0030

99.70
99.69
99.66
99.63
99.59
92.65 Dec 13
92.05 Mar 14
91.10 Jun 14
89.90 Sep 14
88.35 Dec 14
817,631
712,605
716,037
713,903
763,762
99.60
99.52
99.44
99.33
99.20
99.64
99.58
99.50
99.41
99.29
99.59
99.52
99.42
99.32
99.19
Corn oil crude wet/dry mill Chi. lb.

Soybean oil crude Decatur lb.
99.64 +0.03 Coffee parana exdock NY per lb. 1.1745

99.57 +0.045 Coffee medlin exdock NY per lb. 1.4553
99.50 +0.05
Cocoa beans Ivory Coast $ metric ton 2464
99.41 +0.06
99.28 +0.07 Cocoa butter African styl $ met ton 4871
Futures Tables & Charts Footnotes:

CBOT: Chicago Board of Trade. CME: Chicago Mercantile
Exchange. CMX: Comex division of Nymex. IMM: International
Monetary Market at CME. KBOT: Kansas City Board of Trade. NYBT:
N.Y. Board of Trade. NYM: N.Y. Mercantile Exchange. CME market
data is the property of Chicago Mercantile Exchange Inc. and its
licensors. All rights reserved.
Charts: Daily future prices are displayed with price momentum
and volume. Price momentum equals rate of change of high, low
and close for last 14 days. Change of short-term price direction
may be indicated when % F (dark line) crosses % S (thin line).
Hogs Iowa/Minn swine or pork wtd av 97.41

Feeder cattle 500600 lb Okl av cwt 163.38
Pork loins 1319 lb FOB Omaha av cwt 133.41
.39
.47[
07/05
19.15
1.1745
1.4553
2414
4871
99.95
163.38
137.13
Aluminum per lb LME

.7905
.8016
Copper Cathode full plate
3.0938 3.1389
Silver Handy & Harman
19.070 18.770
Platinum per troy oz. NY (contract) 1357.00 1326.00
Platinum Merc spot per troy oz. 1360.50 1324.90
6.75
15.88
530.60
6.60
8.98
6.76
3.90
Textiles & Fibers
Grains
Corn No. 2 yellow Chi processor bid 6.83
Soybeans No. 1 yellow
16.09
SoybeanMeal Cen Ill 48pct proteinton 530.60
Wheat No. 2 Chi soft
6.63
Wheat N. 1 dk 14pcpro Mpls.
8.96
Wheat No. 2 hard KC.
n.a.
Oats No. 2 heavy or Better
3.89
.39
.47[
Fri Metals
Mon
Gold
London morning fixing
London afternoon fixing
NY Handy & Harman
NY Engelhard
NY Merc. spot month
1225.50
1235.25
1235.25
1238.00
1234.90
up 12.75
up 22.50
up 22.50
up 22.54
up 22.00
Cotton 1116 in. strict low middling 82.01

Coal Central Appalachia $ pershort ton 66.27
82.06
66.27
Raw Products
Natural Gas Henry Hub, $ per mmbtu 3.660
a-Asked, b-Bid, n-Normal, r-Revised,
nq-Not Quoted, n.a.-Not Available.
3.536
Key Commodity Futures

CORN
Dec 13
PRICE MO %F=10.4
%S=16
CLOSE 5.00
OPEN INTEREST 543588

CBOT
CATTLE
SOYBEANS
Nov 13
PRICE MO %F=16.3
%S=15.6
CLOSE 12.52
Aug 13
PRICE MO %F=26.4
%S=38.9
CLOSE
95.55
Oct 13
PRICE MO %F=13.1
%S=26
CLOSE
16.33
Sep 13
PRICE MO %F=23.1
%S=22.1
CLOSE 19.03
Sep 13
PRICE MO %F=87.3
%S=77.7
CLOSE 103.02
Sep 13
PRICE MO %F=29.9
%S=22.8
CLOSE

CBOT
Aug 13
PRICE MO %F=76.8
%S=78.2
CLOSE 122.07

CME
HOGS LEAN
OPEN INTEREST 96417
CME
cents per gal
ton 324.24 92.40 Sep 13 56,649 300.19 300.21 297.65 298.42

30.0
31.0
30.0
29.0
27.0
0.08
0.03
+0.14
+0.10
+0.09
+0.06
+0.07
+0.12
+0.18
+0.24
+0.29
+0.31
+0.30
+0.29
+0.26
+0.21
+0.21
+0.21
+0.28
+0.40
+0.49
per mm btu
323.92 228.71 Aug 13 82,113 300.00 300.00 297.11 298.01
(ICE)
2862.0 2059.0 Sep 13 76,235 2197.0 2216.0 2165.0

2725.0 2071.0 Dec 13 43,003 2201.0 2226.0 2177.0
2737.0 2083.0 Mar 14 40,081 2201.0 2235.0 2190.0
2729.0 2097.0 May 14 13,019 2227.0 2231.0 2200.0
2738.0 2103.0 Jul 14 5,008 2240.0 2240.0 2213.0
S&P
99.54 94.77 Mar 15 543,717 99.02 99.13 99.00 99.12

99.47 94.68 Jun 15 656,071 98.80 98.92 98.78 98.92
99.39 94.59 Sep 15 513,472 98.55 98.68 98.53 98.67
99.29 94.50 Dec 15 526,392 98.27 98.41 98.23 98.39
99.17 94.45 Mar 16 404,430 97.97 98.13 97.94 98.11
99.03 94.39 Jun 16 290,812 97.67 97.84 97.64 97.83
98.89 94.33 Sep 16 286,163 97.39 97.56 97.36 97.56
98.74 94.27 Dec 16 146,542 97.12 97.31 97.11 97.30
98.59 94.22 Mar 17 198,629 96.89 97.07 96.86 97.06
98.43 94.20 Jun 17 150,218 96.67 96.84 96.65 96.83
98.29 94.17 Sep 17 113,139 96.47 96.64 96.45 96.63
98.14 94.11 Dec 17 120,711 96.28 96.45 96.26 96.44
98.02 70.00 Mar 18 70,560 96.11 96.28 96.11 96.28
97.90 94.07 Jun 18 48,323 95.98 96.14 95.97 96.13
97.78 94.03 Sep 18 13,473 95.89 96.00 95.89 96.00
97.67 93.98 Dec 18 13,338 95.77 95.89 95.77 95.89
97.61 93.97 Mar 19 9,522 95.69 95.81 95.69 95.81
99.25 93.94 Jun 19 4,920 95.61 95.72 95.61 95.72
97.50 93.92 Sep 19 5,658 95.55 95.64 95.55 95.64
97.44 93.80 Dec 19 5,705 95.47 95.57 95.47 95.57
97.41 93.84 Mar 20 2,941 95.44 95.53 95.44 95.53
97.37 94.09 Jun 20 4,335 95.40 95.49 95.40 95.48
97.28 93.98 Dec 20 1,234 95.30 95.38 95.30 95.38
97.23 94.47 Jun 21 2,152 95.23 95.32 95.23 95.32
Est. Vol. 5,180,472 Vol. 4,307,696 open int 8,718,323 +168,570
LIGHT SWEET CRUDE (NYM) 1,000 bbl. dollars per bbl. 99.72 93.25 Sep 13 776,267 99.68 99.69 99.68 99.69 +0.0050 Flour hard winter KC cwt
+0.12
0.08
+0.35
+0.60
+0.35
+0.30 NATURAL GAS (NYM) 10,000 mm btu's, $
7.469 3.200 Aug 13 163,569 3.627 3.764 3.612
FEEDER CATTLE (CME) 50,000 lbs. cents per lb. 7.499 3.217 Sep 13 243,402 3.631 3.764 3.615
164.05 142.30 Aug 13 19,121 151.50 152.20 151.30 151.60 0.20 7.584 2.910 Oct 13 154,241 3.645 3.776 3.630
164.25 144.52 Sep 13 5,366 153.97 154.47 153.67 154.15 0.02 7.829 3.368 Nov 13 86,397 3.720 3.842 3.707
164.75 146.50 Oct 13 3,714 155.45 155.85 155.40 155.67 0.10 8.119 3.380 Dec 13 52,483 3.880 3.997 3.874
165.10 147.72 Nov 13 2,526 156.65 157.00 156.65 156.77
... 8.324 3.250 Jan 14 140,890 3.962 4.071 3.954
163.95 147.90 Jan 14 1,406 157.80 157.85 157.30 157.82 +0.10 8.319 3.225 Feb 14 28,091 3.994 4.068 3.991
158.52 149.15 Mar 14 297 158.00 158.42 158.00 158.40 +0.50 8.079 3.425 Mar 14 87,590 3.956 4.027 3.956
159.20 150.95 Apr 14
147 158.65 159.20 158.65 159.20 +0.80 7.399 3.530 Apr 14 119,879 3.881 3.939 3.881
159.50 151.50 May 14 142 158.50 159.00 158.50 159.00 +1.15 8.992 3.578 May 14 24,377 3.938 3.955 3.922
7.439 3.612 Jun 14 20,865 3.880 3.980 3.877
HOGS LEAN (CME) 40,000 lbs. cents per lb. 7.534 3.652 Jul 14 15,512 3.991 4.020 3.991
102.45 84.60 Jul 13 14,757 102.35 102.45 101.07 101.12 1.23 7.604 3.670 Aug 14 14,666 4.021 4.030 4.016
100.05 84.00 Aug 13 96,417 97.85 97.92 95.40 95.55 2.20 7.634 3.673 Sep 14 17,535 4.028 4.028 4.020
88.95 76.00 Oct 13 72,543 85.05 85.15 82.67 83.52 1.53 7.719 3.660 Oct 14 64,842 4.020 4.058 4.020
85.07 74.00 Dec 13 63,247 81.80 81.95 79.82 80.95 1.10 7.959 3.785 Nov 14 20,309 4.134 4.134 4.122
87.75 78.20 Feb 14 26,073 82.90 83.40 82.30 83.00 0.65 8.239 3.896 Dec 14 36,007 4.294 4.294 4.288
89.05 79.85 Apr 14 20,100 84.70 85.00 83.80 84.45 0.40 8.454 4.065 Jan 15 35,599 4.370 4.380 4.362
92.50 85.20 May 14 600 89.00 89.00 88.85 88.85 0.35 8.454 3.225 Feb 15 5,346 4.356 4.356 4.349
94.50 87.02 Jun 14 9,128 91.15 91.15 90.20 90.90 0.20 8.214 3.992 Mar 15 8,089 4.294 4.294 4.286
92.25 87.00 Jul 14 1,926 90.00 90.00 89.25 89.60 0.50 7.514 3.800 Apr 15 11,978 4.080 4.080 4.078
90.82 87.00 Aug 14 611 88.25 88.25 88.00 88.00 0.40 8.689 4.305 Jan 17
312 4.705 4.709 4.705
Est. Vol. 227,063 Vol. 180,727 open int 1,386,414 +381
Foods
Open
1673.8 1319.3 Dec 13 19,801 1623.8 1633.3 1620.0 1629.1

1662.0 1357.5 Mar 14 2,004 1622.5 1626.3 1614.0 1622.7
Est. Vol. 654,652 Vol. 1,725,597 open int 2,703,172 17,926
Open
324.56 260.50 Oct 13 28,354 300.59 300.59 298.12

324.99 261.68 Nov 13 17,150 300.19 300.50 298.33
325.29 89.90 Dec 13 43,830 300.83 300.83 298.25
325.41 87.30 Jan 14 10,699 299.31 300.78 298.71
324.80 87.17 Feb 14 4,068 299.26 300.48 299.08
323.42 87.05 Mar 14 5,832 298.31 299.17 297.86
321.62 260.32 Apr 14 11,026 296.35 296.97 295.95
327.62 259.67 May 14 2,160 295.21 295.21 293.99
328.02 91.06 Jun 14 15,432 293.00 293.00 291.50
328.21 259.27 Jul 14 1,195 290.35 291.57 290.35
328.42 259.47 Aug 14 458 291.10 291.10 290.88
329.79 89.76 Dec 14 8,221 287.10 289.31 287.10
298.87
299.15
299.29
299.61
299.42
298.18
296.18
294.26
292.51
291.57
290.88
288.44
0.96
1.04
0.98
0.86
0.71
0.58
0.42
0.23
0.08
0.01
+0.04
+0.10
+0.16
+0.17
+2.30
+2.20
+2.05
+2.05
+2.00
+1.90
+1.85 NY HARBOR GAS BLEND (NYM) 42,000 gallons dollars per gallon
+1.80 3.118 2.083 Aug 13 78,288 2.901 2.925 2.868 2.884 0.013
3.064 2.150 Sep 13 57,019 2.875 2.896 2.847 2.862 0.0083
ORANGE JUICE (ICE) 15,000 lbs. cents per lb. 3.024 2.152 Oct 13 39,805 2.747 2.759 2.722 2.731 0.01
194.20 111.45 Jul 13
553 135.50 137.00 135.50 137.00 +0.95 2.926 2.151 Nov 13 34,513 2.688 2.720 2.687 2.698 0.010
194.20 111.65 Sep 13 14,610 133.50 135.60 132.85 135.00 +0.95 Est. Vol. 153,810 Vol. 87,430 open int 264,441 +3,874
194.20 112.10 Nov 13 2,623 133.75 135.50 133.05 135.00 +0.90
194.20 112.10 Jan 14 1,008 135.00 136.25 135.00 135.80 +0.70
194.20 112.10 Mar 14 555 136.10 137.15 136.10 136.65 +0.60 LUMBER (CME) 110,000 bd. ft. $ per 1,000 bd. ft.
409.00 276.20 Jul 13 1,036 301.70 302.20 297.50 300.00 4.80
SUGAR 16 (ICE) 112,000 lbs. cents per lb. 402.70 282.00 Sep 13 4,291 305.20 306.20 300.50 302.30 7.20
34.12 18.50 Sep 13 2,594 18.50 18.75 18.50 18.55
... 384.40 285.50 Nov 13 789 303.50 303.50 300.00 301.00 6.50
33.83 18.70 Nov 13 3,424 18.70 18.70 18.70 18.70 0.15 390.40 296.20 Jan 14
44 313.00 313.00 310.00 310.00 6.00
32.50 19.45 Mar 14 1,216 19.50 19.50 19.50 19.50 0.23 Est. Vol. 1,006 Vol. 512 open int 6,182 92
32.00 19.90 May 14 1,513 19.90 19.90 19.90 19.90 0.05 COTTON 2 (ICE) 50,000 lbs. cents per lb.
106.96 69.95 Jul 13
834 83.75 83.83 83.46 83.83 +0.15
275 86.54 87.00 86.04 86.37 0.06
SUGARWORLD 11 (ICE) 112,000 lbs. cents per lb. 107.04 69.69 Oct 13
24.53 16.12 Oct 13 491,526 16.30 16.38 16.24 16.33 +0.07 107.36 70.70 Dec 13 138,930 85.14 85.95 84.32 85.33 +0.30
24.45 17.06 Mar 14 170,946 17.09 17.19 17.07 17.15 +0.06 106.52 69.29 Mar 14 11,512 83.90 84.72 83.13 84.24 +0.31
24.10 17.02 May 14 46,942 17.08 17.14 17.04 17.11 +0.04 106.52 68.88 May 14 1,541 84.04 84.23 83.26 83.98 +0.08
23.88 16.98 Jul 14 61,020 17.03 17.08 16.98 17.06 +0.04 103.32 68.99 Jul 14 2,996 84.00 84.00 82.87 83.80 0.09
23.79 17.13 Oct 14 34,982 17.13 17.25 17.13 17.23 +0.03 95.50 68.25 Dec 14 1,436 78.20 78.94 78.10 78.94 +0.53
23.00 17.57 Mar 15 15,397 17.60 17.64 17.59 17.62 +0.01 Est. Vol. 11,407 Vol. 5,746 open int 157,527 +468
21.86 17.60 May 15 2,711 17.63 17.65 17.62 17.64
...
21.65 17.64 Jul 15 3,206 17.67 17.67 17.65 17.67
...
S&P COMP. INDEX (CME) 250 x index
COFFEE C
Sep 13
PRICE MO %F=57.3
%S=44.8
CLOSE 123.45
OPEN INTEREST 98560

ICE
GOLD
SUGAR-WORLD 11
ICE
Aug 13
PRICE MO
%F=25
%S=22.9
CLOSE 1234.90

CMX
SILVER
OPEN INTEREST 81049
CMX
Woods And Fibers
Indexes
Metals
1678.0 1029.0 Sep 13 158,389 1628.2 1639.5 1626.6

1660.8 1042.3 Dec 13 2,952 1628.0 1633.0 1626.0
11 1621.6 1626.6 1619.6
1647.8 1259.8 Jun 14
na 1614.6 1619.6 1612.6
GOLD (CMX) 100 troy oz. dollars per troy oz. 1654.8 1222.4 Mar 14
1822.6
1264.7
1814.2
1944.4
1179.4 Aug 13 216,378 1221.2 1237.4 1214.4

1192.9 Sep 13
128 1222.1 1236.7 1216.3
1182.6 Oct 13 19,362 1225.0 1237.8 1217.7
1182.6 Dec 13 101,983 1228.3 1239.3 1218.5
1234.9
1235.5
1236.1
1237.2
+22.2
+22.2
+22.2
+22.2
S&P
MINI
INDEX
(CME)
50
1635.5
1629.1
1622.7
1615.7
1680.3 1280.5 Sep 13 2,681,333 1628.3 1639.5 1626.0 1635.5
+8.20
+8.10
+8.10
+8.10
index
+8.20
HI GRADE COPPER
Sep 13
PRICE MO %F=49.3
%S=42.7
CLOSE 309.95

CMX
HEATING OIL
OPEN INTEREST 82113
NYM
LIGHT SWEET CRUDE

NYM
Aug 13
PRICE MO %F=72.5
%S=56.2
CLOSE 298.01
NATURAL GAS
NYM
3.740
FUTURES & BONDS
Key Financial And Commodity Futures

S&P COMP. INDEX
Sep 13
PRICE MO %F=69.4
%S=57.6
CLOSE 1635.50

CME
NASDAQ 100 INDEX
Sep 13
PRICE MO
%F=67
%S=55.5
CLOSE 2958.75
OPEN INTEREST 4809

CME
Bonds Rebound, Yields Dip

As Bargain Hunters Step In
BY BLOOMBERG NEWS
MINI DOW JONES
Sep 13
PRICE MO %F=67.5
%S=54.9
CLOSE
151.73

CBOT
10 YEAR TREASURY
Sep 13
PRICE MO %F=18.1
%S=20.3
CLOSE 125-09

IMM
EURO
Sep 13
PRICE MO %F=11.6
%S=14.5
CLOSE 1.4942
Sep 13
in 100th
Sep 13
PRICE MO %F=7.6
%S=12.8
CLOSE 0.9907
PRICE MO
%F=11
%S=14.4
CLOSE 1.2878
Sep 13
PRICE MO %F=38.4
%S=29.2
CLOSE 2174.0
Sep 13
PRICE MO %F=89.5
%S=86.7
CLOSE
Sep 13
in 10th
PRICE MO %F=57.2
%S=50.2
CLOSE 0.7730
84.41
MEXICAN PESO
SWISS FRANC
Sep 13
PRICE MO %F=9.9
%S=15.4
CLOSE 1.0385
EURODOLLARS
Dec 13
PRICE MO %F=63.9
%S=60.6
CLOSE
Sep 13
PRICE MO %F=35.1
%S=26.3
CLOSE 135.00
Dec 13
PRICE MO %F=38.4
%S=32.5
CLOSE
Dec 13
PRICE MO %F=19.3
%S=20.6
CLOSE 368.20
Oct 13
PRICE MO %F=31.6
%S=26.2
CLOSE 1362.00
The 10-year yields 14-day relative-strength index fell to 68 after

rising to 77 on July 5, above the 70
level some traders see as a sign that
a reversal is imminent.
U.S. government debt has lost
3.5% this year, Bank of America
Merrill Lynch indexes show. The
only bigger annual decline was in
2009, when they dropped 3.7%,
based on data that go back to 1978.
We are revising up our 10-year
yield forecasts for the U.S. by 25
basis points across the forecast horizon out to end-2016, Francesco
Garzarelli, co-head of macro and
markets research at Goldman
Sachs in London, wrote in a client
note dated Sunday. We now see
yields entering 2014 at 2.75% to 3%,
roughly in line with the forwards
and our model estimates, and climbing to 4% by 2016.
The Labor Department report on
July 5 showed the U.S. economy
added 195,000 jobs in June, compared with the median forecast of
165,000 in a Bloomberg News survey of analysts.
Bernanke said last month that policymakers may moderate their
asset-purchase program this year
and end it in mid-2014 if economic
growth meets their forecasts.
00 Go to investors.com/forex for live

currency quotes, strategies and education.

Bonds Summary
Domestic
Mon Fri
Issues traded
7
4
Advances
1
0
Declines
6
2
Unchanged
0
2
All Issues
Mon Fri
7
4
1
0
6
2
0
2
99.64
ORANGE JUICE
OPEN INTEREST 14610
ICE
Aug 13
PRICE MO %F=64.5
%S=45.3
CLOSE 2.8837
COTTON 2
85.33

ICE
Sep 13
PRICE MO %F=13.4
%S=13
CLOSE
6.63

CBOT
SOYBEAN OIL
CLOSE 133-16
Treasuries rose for the first time in

three days amid speculation that an
increase in 10-year yields to the
highest level in almost two years
had been too rapid.
Yields surged on July 5 by the
most since August 2011 after data
showing an increase in U.S. payrolls boosted speculation that the
Federal Reserve will curb its bondbuying program later this year.
Goldman Sachs Group said 10-year
yields will reach 4% by 2016. The
Treasury plans to sell $66 billion of
notes and bonds this week.
Investors saw the rise in yield as
a buying opportunity, said Michael Pond, head of global inflationlinked research at Barclays PLC,
one of 21 primary dealers that trade
directly with the Fed. The sell-off
into this week was too strong. The
data was positive, but given the
state of the economy, we may have
moved too fast.
The benchmark 10-year yield declined nine basis points to 2.65%, according to Bloomberg Bond Trader
prices. The 1.75% note due May
2023 rose 25/32, or $7.81 per
$1,000 face amount, to 92-9/32.
The yield earlier climbed to 2.75%,
the highest level since August 2011.
The initial selling pressure has
run its course and were in the process of defining a new, slightly higher yield range, said Ian Lyngen, a
government bond strategist at CRT
Capital Group in Stamford, Conn.
We had a very solid sell-off on a
shift in fundamental data. What we
got was confirmation that the Fed
is now on course to start tapering in
September, and the market priced
to that.

IMM
OPEN INTEREST 78288

NYM
WHEAT
%S=21.8
OPEN INTEREST 33106

IMM
OPEN INTEREST 76235

ICE
GAS BLEND
US DOLLAR INDEX
OPEN INTEREST 65379

IMM

CME
COCOA
PRICE MO %F=18.4
OPEN INTEREST 66846

ICE

IMM
JAPANESE YEN
Sep 13

CBOT

CBOT
BRITISH POUND
US TREASURY BONDS
B13
SOYBEAN MEAL
CBOT
Dec 13
PRICE MO %F=31.3
%S=26.2
CLOSE
45.89

CBOT
PLATINUM
OPEN INTEREST 58572
NYM
Dividends
LUMBER
Sep 13
PRICE MO %F=73.4
%S=65.6
CLOSE 302.30
OPEN INTEREST 4291

CME
NIKKEI 225 AVGS.
Sep 13
PRICE MO %F=88.3
%S=82.1
CLOSE
14430
OPEN INTEREST 60435

CME
REGULAR:
Period
Goldcorp .........................M
Luxfer Holdings ...............Q
PAA Natural Gas ..............Q
South Jersey Ind .............Q
Spectra Energy Cp ..........Q
Teekay Corp .....................Q
Record Payment
Amt. Date Date
.05 7-18 7-26
.10 7-19 8-7
.3575 8-2 8-14
.4425 9-10 10-2
.305 8-9 9-9
.3162 7-16 7-31
Cash Stocks Ex-Dividend for July 10, 2013

Company
CANADIAN DOLLAR
Sep 13
PRICE MO %F=11.2

IMM
%S=13.5
CLOSE 0.9456
5 YEAR TREASURY
Sep 13
PRICE MO %F=36.1
%S=40.5
CLOSE 120-16

CBOT
1 year .................................................0.58 1 year ................................................. 0.69

The average of rates paid on dollar
cates of deposit based on the duration of deposits.
Rate charged on short-term loans to
the
security.
Prime Rate: ..................................3.25 brokerage dealers backed by securities.
Treasury Bill Auction Results:
Base interest rate charged by major U.S.
Jumbo CDs:
commercial banks on loans to corpora3-months (as of July 8) ..................0.045
Federal Funds Effective Rate: .......0.10
1 month .............................................0.10
tions.
6-months (as of July 8) ..................0.075
Rates on overnight loans among
3 months ...........................................0.29 Average discount rate for Treasury bills
financial institutions.
6 months ...........................................0.44 in minimum units on $10,000.
Discount Rate:
1 year .................................................0.64
Primary...................................................0.75 Certificates of Deposit:
Money Rates
Broker Call Loan Rate: .................2.00 Interest rate paid by dealers for certifi-
Amount
A Z Z Incorporated ..................................................... 0.140

Advent Software Inc ................................................. 9.000
Banco Santander Sa Adr ......................................... 0.152
Bank Of Kentucky Finl .............................................. 0.170
Bank Of The Ozarks Inc ............................................. 0.190
Center Bancorp Inc ................................................... 0.075
Delaware Enh Glb Div&Inc ...................................... 0.150
Delaware Inv Co Mun Incm ...................................... 0.058
Delaware Inv Div & Inc ............................................. 0.105
Delaware Inv Mn Muni Ii ......................................... 0.058
Delaware Inv Nat Mun Inc ....................................... 0.060
Dr Reddys Labs Ltd Adr ........................................... 0.244
Dreyfus Hi Yd Strategies ......................................... 0.035
Dreyfus Muni Incm Inc ............................................ 0.053
Dreyfus Strat Muni Bd Fd ......................................... 0.095
Dreyfus Strategic Muni ........................................... 0.049
IRREGULAR
MVO Oil Trust
...
INCREASED
Plains All Amer Pipe ......Q
.69 7-15 7-25

New
.5875
Emcor Group Inc ...................................................... 0.060

Ennis Inc ................................................................... 0.175
Kayne Anderson Engy Dvlp ..................................... 0.440
Kayne Anderson Mdst Engy .................................... 0.455
Lazard Glb Ttl Rtrn Fund .......................................... 0.091
Lazard World Div Inc Fd ........................................... 0.078
M F A Financial Inc .................................................. 0.220
Methode Electronics Inc .......................................... 0.070
Morningstar Inc ........................................................ 0.125
Northeast Cmnty Bancorp ....................................... 0.030
Nuveen Mun Hi Incm Opy 2 ..................................... 0.209
Nuveen Muni Hi Incm Opty ...................................... 0.237
Oracle Corp .............................................................. 0.120
Potash Corp Saskatchewan ..................................... 0.350
R A I T Financial Trust .............................................. 0.130
R P M International Inc ............................................ 0.225
Roper Industries Inc ................................................ 0.165
Sovran Self Storage Inc ........................................... 0.530
Yum! Brands Inc ...................................................... 0.335
Give 10 FREE Issues of IBD

to a Friend Call 1-800-827-8278
www.investors.com/referafriend
Treasury Bill:
Secondary .............................................1.25
Rate charged by Federal Reserve System
on loans to depository institutions
1 months ...........................................0.10 London Interbank Offered Rate:

1-year, (as of July 8) ........................0.15
3 months ...........................................0.24 3 months ............................................ 0.27 Annualized rate on weekly average basis,
6 months ...........................................0.39 6 months ............................................ 0.41 yield adjusted for constant maturity.
8-2 8-14
G - payable in Canadian funds; Q - Quarterly;

A - Annually; S - Semiannually; M - Monthly;
U - Pay undetermined; I - Initial; Y - Year-end.
STOCK OPTIONS
B14 TUESDAY, JULY 9, 2013

Index Options
Closing prices may vary due to after hours settlements/trading.
Last
Last
Last P Strike
P Strike
Last
Last
Last P Strike
Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price C Price Vol. Price Vol. Price Vol. Price
Jul
Aug
Jul
Close 152.25 Sep

37 1 50 .... ....
.... .... .... ....
12 1 32 5 2 21
.... .... 2 1 20
Nasd100
Close 2966.12 Sep
p2500 195 0 10 36 1 28 .... ....
p2550 199 0 10 86 1 79 .... ....
p2600 879 0 15 59 2 67 10 10 10
p2650 985 0 35 70 3 80 .... ....
p2675 400 0 40 55 4 67 .... ....
p2700 285 0 51 41 5 82 59 18 70
p2725 256 0 80 46 6 97 56 21 70
p2750 214 0 90 209 8 80 138 22 50
p2775 2.5k 1 15 82 10 41 50 26 13
p2800 2.8k 1 61 1.5k 13 50 .... ....
p2825 1.2k 2 40 1.5k 17 30 74 36 50
p2850 1.3k 3 52 48 21 06 1 40 20
p2900 236 8 52 70 31 71 1 57 10
p2940 204 17 80 13 45 10 .... ....
c2950 287 33 60 74 55 13 .... ....
c2975 381 19 52 101 43 09 .... ....
c3000 436 11 10 102 31 56 9 60 80
c3025 418 4 18 4 22 27 4 50 54
c3050 334 1 65 570 15 19 14 40 40
c3075 418 0 60 95 9 70 20 27 46
c3100 173 0 35 404 5 67 30 20 89
c3125 332 0 26 523 3 45 .... ....
c3175 223 0 16 43 1 30 .... ....
c3225 310 0 10 11 0 55 .... ....
c3250 535 0 05 20 0 34 .... ....
c3275 354 0 05 17 0 27 .... ....
c3375 201 0 05 .... .... .... ....
Rus2000
Close 1009.25 Sep
p775
1 0 04 .... .... 259 1 10
p810
19 0 08 322 0 41 45 2 08
p820
.... .... 447 0 55 .... ....
p830 159 0 05 247 0 64 46 2 87
p840 413 0 10 736 0 80 2 3 30
p845 108 0 13 229 0 85 1 3 65
p850 533 0 10 119 0 95 59 3 70
p860 125 0 11 358 1 15 171 4 41
p870 361 0 15 637 1 38 221 5 04
p875 232 0 16 50 1 51 196 5 37
p880 452 0 20 493 1 68 416 5 89
p885 153 0 19 376 1 87 151 6 19
p890 343 0 23 458 2 07 64 6 72
p895
40 0 21 419 2 25 1 7 37
p900 1.0k 0 30 885 2 63 174 7 90
p905 253 0 30 56 2 87 20 8 72
p910 612 0 35 653 3 21 148 9 10
p915 192 0 44 258 3 52 .... ....
p920 768 0 50 652 3 97 4 10 55
p925 398 0 50 272 4 41 .... ....
p930 1.1k 0 58 383 4 88 14 12 03
p935 214 0 63 1.4k 5 38 .... ....
p940 1.1k 0 77 423 5 99 6 13 63
p945 466 0 85 32 6 58 10 14 81
p950 1.3k 1 11 284 7 31 6 15 44
p955 749 1 27 48 8 02 .... ....
p960 1.3k 1 57 221 8 90 10 18 12
DJ Inds
p149
c152
c154
c157
217
190
319
300
0 41
1 29
0 42
0 06
p965
p970
p975
c980
p980
c990
p990
p1000
c1000
c1005
p1010
c1010
c1020
p1020
c1030
c1035
c1040
c1045
c1050
c1055
c1060
c1065
c1070
c1075
c1080
c1090
c1100
c1110
SP100
p650
p685
p690
p720
p725
p730
p735
c735
c740
c745
c755
c765
c770
c790
SPX500
p1330
p1350
p1365
p1370
p1375
p1380
p1390
p1400
p1405
p1425
p1430
p1440
p1450
p1455
p1460
p1465
p1470
Aug
Option Totals
Total
Call
Volume
Call
Open
Interest
Total
Put
Volume
170,643
2,244,854
1,006,778
634,442
921,842
4,978,559 147,770,049
142,951
2,339,877
1,017,268
418,155
785,954
4,704,205
Exchange
Boston
Chicago
ISEC
Nasdaq
Philadelphia
Totals
P Strike
Last
Last
Last
C Price Vol. Price Vol. Price Vol. Price
Jul
Jul
c21
Exp. Strike
Last
Date Price Vol Price
21.11
cJan14 23 1.2k 0 82
pJan14 26 529 6 70
AK Steel
3.13
pJan14 3 2.1k 0 54
cJan14 4 829 0 24
Alcoa
2.8k
23k
19k
15k
4.0k
13k
6.5k
16k
29k
8.2k
18k
22k
4.3k
4.1k
8.3k
7.1k
3.6k
4.7k
2.9k
1.7k
1.4k
BarickG
p12
p13
c15
p18
c20
100
3.5k
2.7k
3.6k
91
Baxter
c72 50 877
Bk of Am
p11
p12
p13 50
c13
c13 50
p13
c14
130
16k
5.2k
19k
46k
20k
17k
BkNYMel
p29 50 5.0k
c30 2.7k
BrMySq
c49
Caterp
c85
3.7k
CBS B
p47
ChesEng
p20
c20
3.7k
4.4k
Citigrp
p48
p49
c49
c50
c52 50
4.3k
4.3k
4.9k
7.3k
3.7k
CliffsNatR
p14
c17
2.7k
3.4k
CmwReit
7.92
cJan14
pJan14
pJan14
pJan14
pJan14
cJan14
pJan15
cJan14
cJan15
cJan14
26
18
13
15
21
28
18
29
18
18
656
5.0k
5.9k
1.0k
1.0k
564
5.0k
999
5.0k
5.1k
1 85
3 50
0 89
1 76
5 60
1 50
6 30
1 38
5 95
3 50
P Strike
Last
Last
Last
Jul
Aug
22 0 10 no tr 3.5k 1 20
Close 40.54 Nov
6.2k 0 36 519 0 69 189 1 33
Corning
Close 14.55 Nov
62
c14 120 0 4.7k 0 85 no tr
Dell Inc
Close 13.44 Nov
08
p12 4.2k 0 18k 0 17 221 0 26
p13 2.7k 0 17 8.3k 0 30 544 0 37
p14
4 0 62 6.1k 0 74 no tr
c14 509 0 03 32k 0 07 463 0 15
DigitalRlt
Close 59.30 Oct
p50
no tr no tr 4.5k 1 15
Elan o
Close 14.20 Oct
c13 441 1 20 6.6k 1 50 9 1 56
c14 21k 0 35 1.3k 0 80 99 1 05
p14 6.3k 0 16 11k 0 55 2.4k 0 92
c15
13 0 10 14k 0 30 560 0 60
EMC
Close 24.30 Oct
c24 536 0 57 4.1k 0 95 135 1 33
EnCana
Close 16.97 Oct
44
p17 2.9k 0 67 0 75 2.6k 1 25
ExxonMob
Close 92.25 Oct
p90 3.4k 0 28 613 1 14 123 2 23
c92 50 3.9k 0 77 1.1k 1 52 267 2 48
c95 2.8k 0 11 1.2k 0 55 352 1 38
Facebook
Close 24.71 Sep
c24 3.2k 0 92 828 1 67 659 1 91
c24 50 3.7k 0 40 no tr no tr
p24 4.7k 0 22 982 0 94 730 1 17
c25 50 4.3k 0 06 49 0 82 no tr
c25 7.8k 0 17 1.4k 1 14 537 1 35
p25 7.4k 0 64 551 1 40 740 1 63
c26 3.2k 0 09 721 0 69 1.1k 0 94
c28 255 0 13 432 0 24 11k 0 39
c30
19 0 01 757 0 06 20k 0 15
c35
no tr no tr 20k 0 03
FM C&G
Close 27.46 Nov
p25 112 0 09 3.2k 0 41 27 1 36
FordMot
Close 16.81 Sep
c15 3.8k 1 83 1.2k 1 88 506 2
c16 2.3k 0 86 2.9k 1 06 1.2k 1 22
c17 3.4k 0 19 7.3k 0 49 1.2k 0 68
Gen El
Close 23.32 Sep
c23 50 3.2k 0 09 no tr no tr
p23 2.7k 0 23 587 0 42 34 0 68
c24 5.5k 0 11 623 0 28 898 0 44
Google
Close 905.09 Sep
c905 2.6k 6 60 159 30 12 53 36 19
Google mini
Close 905.09 Sep
c900 2.7k 9 30 443 32 70 299 38 84
c910 3.6k 4 40 156 27 80 33 34 20
c915 2.9k 2 94 85 25 25 9 31 80
GreenMtC
Close 73.94 Sep
c72 50 3.3k 3 10 35 7 15 6 8 35
Herbalife
Close 47.58 Nov
c45
43 2 99 54 4 60 7.2k 6 65
c50 616 0 75 359 2 32 7.0k 4 60
HewlettPk
Close 25.17 Nov
p20
no tr 4.9k 0 06 164 0 51
c23 6.3k 2 19 58 2 48 10 3 60
c25
CocaCola
c41
Exp. Strike
Last
Exp. Strike
Last
pJan15 60 906 1 72 CocaCola

CSX
23.27 pJan15 32 50
cJan15 25 1.7k 2 09 cJan15 40
Caesars
14.00 pJan15 40
pJan15 10 1.0k 4 10 CurrShCda
pJan14 12 50 761 2 60 pJan14 88
21.47 Dell Inc
Cameco
cJan15 30 3.3k 1 05
cJan15 35 3.4k 0 50
CapOne
pJan15 7 1.1k 0 75
50
BarickG
13.79
pJan15 10 1.6k 2 58 pJan15 18 822 6 65 cJan14 57
Cisco
Altria
36.04 Bk of Am
13.28 pJan15 20
cJan15 30 695 6 41 cJan15 22 1.6k 0 20
cJan15 27
AnnalyCap
11.86 pJan15 10 829 0 70
pJan15 15
pJan15 10 528 1 53 cJan15 20 1.4k 0 33
0 58
ArchCoal
3.85 cJan15 10 707 4 Citigrp
cJan15 5 855 0 82 pJan15 12 1.7k 1 35 cJan14 55
AT&T Inc
35.58 pJan15 15 1.0k 2 91 pJan14 50
cJan15 40 1.4k 1 11 cJan15 17 934 0 75 cJan14 60
cJan15 37 2.8k 1 98 cJan15 12 1.2k 2 62 cJan15 50
Bar iP SPX
18.21 cJan15 15 2.1k 1 26 pJan15 28
pJan14 19 525 4 19 Boeing
104.37 pJan14 43
20 Most Active Index Options
p1480
p1485
p1490
p1500
p1505
p1510
p1515
p1520
p1525
p1530
p1555
p1560
p1565
p1570
p1575
p1580
p1590
c1600
p1600
p1610
c1610
c1620
p1620
c1660
c1675
p1675
c1695
c1705
c1715
c1730
c1735
c1765
Aug
0 02 2.8k 0 28 1.2k 0 83
0 12 242 0 21 no tr
0 13 4.3k 0 68 711 1 32
0 11 449 0 63 no tr
1 34 486 1 85 204 2 49
0 64 448 1 26 no tr
0 70 4.5k 1 35 1.1k 2 03
0 27 338 0 92 no tr
0 33 23k 1 25 648 1 93
0 13 149 0 62 no tr
1 31 1.7k 1 59 326 2 60
0 17 1.2k 0 74 356 1 75
0 07 34 0 46 no tr
2 10 14k 2 71 188 3 30
0 24 3.2k 0 80 421 1 45
0 16 900 0 65 690 1 21
0 10 791 0 52 586 0 99
4 02 13k 4 42 87 4 90
0 06 1.4k 0 40 84 0 87
0 06 9.6k 0 31 1.3k 0 75
0 02 17k 0 20 856 0 57
Close 13.79 Oct
0 02 3.7k 0 43 56 0 90
0 12 198 0 74 160 1 30
0 18 801 0 60 125 1 11
4 20 17 4 15 25 4 65
0 03 no tr 3.4k 0 27
Close 71.07 Nov
0 49 2.6k 1 10 63 2 36
Close 13.28 Nov
0 01 100 0 03 7.6k 0 18
0 04 2.8k 0 09 1.5k 0 37
0 30 52 0 45 no tr
0 45 5.1k 0 60 579 0 98
0 08 1.7k 0 26 no tr
0 07 1.9k 0 33 542 0 68
0 07 3.5k 0 18 904 0 52
Close 29.12 Sep
0 61 no tr no tr
0 37 71 0 60 no tr
Close 43.97 Sep
0 01 3.6k 0 10 91 0 32
Close 83.20 Nov
0 11 332 1 22 208 2 94
Close 50.86 Sep
0 12 81 0 80 3.0k 1 25
Close 20.93 Oct
0 15 109 0 60 16 1 13
1 09 4.1k 1 50 62 2
Close 49.52 Sep
0 49 1.1k 1 11 110 1 60
0 42 817 1 53 198 2 11
0 90 494 1 96 319 2 52
0 80 4.2k 1 47 2.2k 2 12
0 17 1.5k 0 58 261 1 08
Close 15.96 Oct
0 15 144 0 64 21 1 33
0 25 317 0 96 303 1 61
Close 23.19 Oct
Exp. Strike
Last
LEAPS
ACapAgcy
p16
p16 50
p17
p17 50
c17
p18 50
c18
c18 50
p18
c19 50
p19
c19
c20 50
p20
c20
c21
c22
p22
c23
c24
c26
65.54
2.0k 9 87
cJan15
cJan15
pJan15
cJan15
15
20
17
12
24.63 Dow Ch
40.54
4.0k 1 71
5.0k 3 82
5.3k 4 55
94.15
Index
Price
SPX500
SPX500 PM
SPX500
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500 PM
SPX500
SPX500 PM
SPX500 PM
SPX500 PM
SPX500
SPX500 PM
SPX500 PM
SPX500
SPX500
SPX500
SPX500
SPX500
Last
Last
Last
P Strike
Jul
626
583
529
1.3k
510
4.0k
cJan15
pJan15
cJan15
pJan14
Exp. Strike
Last
17
15
22
20
10
24.71 Intel
40
22
45
25
927
630
754
616
0 79
2 82
0 50
2 38
1 79
4 15
0 73
6 75 FordMot
16.81
0 97 cJan15 17 610 2 08
1 71 cJan15 15 814 3 05
Jul
125 1 30 6.3k 1 79 no tr
6.9k 0 19 747 0 65 22 1 63
8.4k 0 05 351 0 37 46 1 24
Intel
Close 23.19 Oct
p22 2.8k 0 18 2.9k 0 41 648 0 82
c23 7.6k 0 64 3.5k 0 82 5.8k 1 20
p23 28k 0 46 3.7k 0 82 402 1 23
c23 50 4.1k 0 12 no tr no tr
p24 26k 1 05 1.8k 1 40 99 1 85
c24 9.4k 0 22 2.7k 0 38 1.8k 0 76
c25 6.3k 0 06 2.6k 0 15 1.3k 0 45
p25 14k 1 97 595 2 22 149 2 47
iSh EAFE
Close 58.20 Sep
p57 2.7k 0 17 1.2k 0 94 1 1 47
c57
no tr 2.7k 2 15 11 2 68
iSh20 TB
Close 107.29 Sep
p106 3.2k 0 61 696 1 73 359 2 70
c109 1.7k 0 45 3.1k 1 34 78 2 09
c115 786 0 02 9.1k 0 22 575 0 60
iShBrazil
Close 41.46 Sep
p35 154 0 01 10k 0 28 396 0 50
p39 125 0 12 11k 0 85 86 1 29
50
29
c42 5.8k 0 no tr no tr
c45 246 0 06 12k 0 37 78 0 84
iShDJHm
Close 21.66 Oct
c22 3.6k 0 35 1.0k 0 85 28 1 45
c24 114 0 05 3.2k 0 30 18 0 60
iShEmMkt
Close 37.39 Sep
p29 520 0 02 7.5k 0 07 no tr
p30 385 0 01 3.2k 0 10 no tr
p32 50 no tr 3.1k 0 24 85 0 45
p33 601 0 01 3.1k 0 29 25 0 53
p34 128 0 02 2.9k 0 39 2 0 70
p36 50 230 0 17 23k 0 92 410 1 33
p37 50 8.4k 0 75 562 1 33 312 1 76
p37 8.5k 0 52 4.0k 1 13 272 1 49
p38 277 1 01 10k 1 57 11k 2
c38 271 0 35 7.3k 0 87 11k 1 29
c39 50 2.0k 0 06 9.1k 0 36 80 0 66
c39 7.8k 0 12 60k 0 50 10 0 89
c40 1.1k 0 03 4.1k 0 27 34 0 54
c40 50 1 0 05 58k 0 17 no tr
c42 231 0 01 8 0 05 2.6k 0 19
iShJapan
Close 11.52 Sep
c12 986 0 06 8.9k 0 20 26k 0 32
iShRs2000
Close 100.07 Nov
p87 2.6k 0 03 2.0k 0 17 no tr
p90 1.0k 0 06 11k 0 31 62 1 88
p92 12k 0 07 8.7k 0 47 no tr
p93 24k 0 09 990 0 57 no tr
p94 1.3k 0 12 21k 0 69 no tr
p95 13k 0 03 13k 0 88 34 3 05
p96 3.5k 0 24 7.4k 1 06 33 3 33
p97 28k 0 36 21k 1 28 48 3 66
c98 3.0k 2 66 1.5k 3 60 40 5 62
p98 13k 0 18 6.4k 1 54 52 4
p98 50 4.4k 0 27 20 1 18 no tr
p99 50 4.0k 0 49 no tr no tr
c99 50 5.5k 1 10 no tr no tr
p99 8.0k 0 75 24k 1 88 12 4 35
c100 5.0k 0 79 2.3k 2 32 35 4 42
p100 13k 1 09 3.3k 2 25 585 4 84
p101 4.9k 1 18 1.2k 2 70 10 5 31
c101 8.1k 0 68 1.8k 1 73 200 3 87
c101 50 2.7k 0 15 no tr no tr
c102 9.9k 0 34 3.0k 0 81 no tr
c103 3.3k 0 16 3.0k 0 87 201 2 88
c105 2.8k 0 04 514 0 39 36 2 06
c110 no tr 7.1k 0 05 no tr
iShsChi25
Close 32.21 Nov
p32 3.5k 0 57 13k 1 06 490 1 95
iShSilver
Close 18.42 Oct
c18 50 4.0k 0 26 547 0 69 no tr
c19 5.0k 0 09 278 0 62 248 1 13
JPMorgCh
Close 54.70 Sep
c52 50 3.3k 2 50 2.6k 2 95 406 3 40
p52 50 8.3k 0 28 1.4k 0 75 299 1 21
p55 3.0k 1 05 1.8k 1 69 250 2 18
c55 12k 0 79 3.1k 1 36 906 1 90
c57 50 11k 0 12 2.2k 0 48 574 0 88
L Brands
Close 50.37 Nov
p49 3.3k 0 55 354 1 10 no tr
p50 3.3k 0 90 22 1 65 10 3 20
Lilly
Close 51.13 Oct
p45
no tr 12 0 36 2.8k 0 81
LinnEngy
Close 25.13 Oct
p20 428 0 10 198 0 70 9.4k 1 47
p23 3.1k 0 70 294 1 65 51 2 65
p25 1.9k 1 50 2.7k 2 50 212 3 65
cJan14
cJan14
cJan15
cJan15
pJan15
cJan15
cJan15
pJan15
cJan15
pJan15
cJan15
cJan15
20
22
25
27
20
25
30
921
555
519
1.1k
566
P Strike
Last
Last
Last
Aug
c24
c26
c27
500 0 85 Gen El
13.44 pJan15 22
2.1k 0 21 cJan14 20
748 0 06 Gilead
500 3 95 pJan15 35
1.0k 1 73 GreenMtC
33.09 pJan14 52 50
534 1 03 cJan14 100
Facebook
Jul
Jul
Aug
Aug
Sep
Jul
Jul
Aug
Aug
Sep
Aug
Sep
Aug
Jul
Jul
Jul
Jul
Jul
Jul
Jul
1600
1650
1560
1740
1635
1700
1545
1690
1390
1410
1550
1635
1500
1670
1550
1660
1675
1575
1525
1580
Put
Call
Put
Call
Call
Call
Put
Call
Put
Put
Put
Put
Put
Call
Put
Call
Call
Put
Put
Put
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
1640.45
Optn
Price
Optn
Chg.
Vol
4.30 2.00 36457

9.60 + 2.35 35717
9.19 3.21 32385
1.35 + 0.40 27699
41.00 +10.15 27350
0.45 + 0.15 25474
0.96 0.49 24442
6.80 + 1.00 24375
0.80 0.70 24099
4.80 2.00 24076
7.90 3.70 23349
42.00 14.00 22320
3.40 1.50 18303
2.84 + 0.69 15356
1.10 0.55 15057
1.95 + 0.75 13569
2.35 + 0.95 13472
2.17 0.68 12591
0.65 0.22 12224
2.55 2.00 11760
20 Most Active Stock Options
3.3k 1 68 cJan14 36
14.20 IAMGld
954 1 85 Elan
12.9k pJan15 12 737 0 65 cJan15 17
49.52
Stock
Options Leaders
Aug
559 0 05 83 2 52 48 8 65
665 0 05 229 3 .... ....
4.1k 0 31 71 3 20 30 10 10
4.9k 0 40 18k 3 40 4.7k 10 60
600 1 20 3 92 .... ....
415 0 10 93 3 3 11 60
896 0 35 43 4 60 .... ....
5.2k 0 65 228 5 45 2 13 70
12k 0 65 4.8k 5 08 1.7k 14
686 1 55 2.5k 5 70 .... ....
1.3k 0 25 2.7k 9 05 30 18 30
1.7k 0 30 32k 9 19 .... ....
1.8k 0 40 2.3k 7 70 36 20 65
1.8k 0 40 2.4k 10 71 .... ....
12k 2 17 7.6k 11 31 36 22 40
11k 2 55 3.7k 12 40 502 24
11k 3 58 1.5k 14 10 .... ....
8.2k 42 85 738 52 90 7.6k 64
36k 4 30 7.3k 16 71 11k 29 50
1.2k 2 13 2.0k 19 10 .... ....
910 34 55 142 42 40 600 57 50
4.5k 22 10 56 40 25 53 51
2.8k 8 40 377 22 70 .... ....
13k 1 95 104 16 55 .... ....
13k 2 35 4.4k 11 05 1.7k 21 50
11 38 30 1.0k 50 90 4 62 80
977 0 15 194 3 20 30 15 60
455 0 10 366 1 85 150 11 30
72 0 10 79 3 40 1.4k 8 95
465 0 10 212 1 61 202 6 40
356 0 10 65 1 40 3 5 50
.... .... 49 0 64 1.0k 2 39
SPX500 PM
Close 1640.45 Sep
p1355 .... .... 192 0 50 .... ....
p1360 544 0 05 119 0 52 .... ....
p1410 26 0 10 4.4k 1 24k 4 80
p1420 10 0 10 211 1 10 1.0k 4 68
p1475 3.1k 0 25 586 2 50 8.8k 8 20
p1495 305 0 10 146 3 47 .... ....
p1535 1.3k 0 15 1.5k 6 30 31 15 48
p1540 1.0k 0 65 423 5 36 15 90
p1545 24k 0 96 2.4k 3 85 .... ....
p1550 15k 1 10 23k 7 90 977 18
p1585 3.0k 0 75 63 8 40 .... ....
p1595 2.7k 3 90 83 12 50 1 27 80
p1605 3.5k 1 60 1.2k 18 30 1 31 20
c1615 3.3k 31 83 58 37 50 .... ....
p1615 1.1k 2 73 9 21 05 3 36 50
p1625 2.4k 9 70 3.6k 24 1.6k 38
c1625 2.2k 23 90 199 35 72 1.9k 49 88
p1630 3.5k 6 01 40 19 20 2.9k 40 70
c1630 4.9k 15 65 80 32 70 1.9k 44 20
c1635 1.1k 12 450 24 20 27k 41
p1635 882 7 60 1.0k 29 20 22k 42
p1640 2.1k 9 30 1.6k 30 60 3.1k 43 90
c1640 9.6k 9 70 3.3k 21 60 3.9k 38 70
p1645 1.3k 11 70 26 32 .... ....
c1645 3.6k 6 60 66 24 20 150 35 05
p1650 450 20 30 2.4k 34 90 3.4k 48
c1650 35k 9 60 4.1k 21 30 1.4k 33 10
c1655 10k 7 15 2.3k 18 30 .... ....
c1665 3.5k 1 30 415 14 205 26 30
c1670 15k 2 84 2.2k 12 60 61 24 05
c1680 4.4k 1 60 1.5k 9 28 1 20 30
c1685 4.0k 1 10 3.3k 7 95 .... ....
c1690 2.0k 0 15 24k 6 80 40 17 35
Put
Open
c1700 25k 0 45 7.8k 4 73 2.9k 13
Interest c1710 1.5k 0 30 198 3 39 352 10 10
c1720 932 0 20 270 2 31 1.0k 9
p1720 .... .... .... .... 1.2k 95 35
c1725 1.5k 0 15 704 1 90 902 7 20
c1740 550 0 10 27k 1 35 11 5 50
c1750 421 0 08 3.0k 0 70 2.3k 3 70
c1755 160 0 05 11 0 80 1.0k 3 20
133,095,711 c1790 3.6k 0 05 .... .... .... ....
P Strike
Last
Last
Last
Aug
Close 21.11 Sep

4.2k 0 74 215 1 11 1.2k 1 35
Aetna
Close 63.26 Oct
c39 10k 1 80 no tr no tr
c50 3.3k 13 35 no tr no tr
c55 4.0k 8 35 no tr
2 8 85
Alcoa
Close 7.92 Oct
p7 50 9.6k 0 09 no tr no tr
c8 50 5.8k 0 04 no tr no tr
c8
18k 0 19 6.6k 0 29 805 0 42
p8 4.4k 0 23 1.5k 0 38 337 0 51
Alkerm
Close 28.66 Nov
p28 2.8k 0 75 21 1 40 1 2 55
AlnylamPh
Close 37.38 Sep
20
p30
60 0 2.6k 0 80 180 1 20
AlpAlerMLP
Close 17.91 Oct
p18 3.4k 0 25 5.1k 0 61 no tr
AlphaNRs
Close 5.36 Sep
c5 50 3.2k 0 09 no tr no tr
Altria
Close 36.04 Sep
c37 121 0 05 2.8k 0 29 712 0 45
Amazn mini
Close 290.59 Oct
p285 3.0k 0 94 174 10 20 16 14 85
c290 2.7k 3 15 501 13 09 1.2k 17 80
17
c295 3.2k 1 105 10 60 16 15 40
AmIntlGrp
Close 45.52 Nov
c46 4.5k 0 59 392 1 49 155 3 05
c47 3.9k 0 29 481 1 08 64 2 48
Anadrk
Close 88.30 Nov
c90 512 1 10 2.8k 2 79 22 5 35
Apple mini
Close 415.05 Oct
p390 3.1k 0 15 184 4 90 34 13 14
p395 3.8k 0 28 357 8 53 29 15 75
p400 9.2k 0 52 296 10 25 111 16 85
p405 9.1k 1 09 181 12 30 33 19 85
c410 7.8k 7 05 1.0k 17 50 229 23 76
p410 16k 2 20 404 14 56 148 21 35
c415 15k 4 15 605 14 80 164 21 49
p415 17k 4 20 456 16 90 30 24 55
p420 5.9k 7 35 254 20 27 120 27 05
c420 19k 2 10 2.4k 12 35 253 19 20
c425 19k 0 97 685 10 31 230 16 50
c430 12k 0 41 399 8 45 300 15 03
c435 5.7k 0 21 524 6 95 80 13 25
c440 5.0k 0 12 697 5 45 385 11 60
c455 2.9k 0 04 134 2 95 65 7 79
ArenaPh
Close 7.11 Oct
c7 3.0k 0 38 261 0 66 182 1 01
c9 3.4k 0 04 149 0 16 11 0 40
ASML Hld
Close 81.53 Oct
p80 180 1 70 3.1k 3 10 no tr
AstexPhrm
Close 4.64 Oct
p4
no tr 4.0k 0 20 4 0 45
AT&T Inc
Close 35.58 Oct
c36 1.7k 0 18 3.6k 0 56 138 0 98
ATower
Close 72.05 Oct
p65 3.3k 0 65 719 1 25 27 2 45
Bar iP SPX
Close 18.21 Sep
p15
12 0 01 14k 0 08 3.0k 0 48
ACapAgcy
Jul
511 1 92 119 9 79 1 19 70
1.1k 2 25 252 10 90 7 20 33
455 2 77 68 11 73 26 22 10
345 32 62 147 41 23 18 49 78
1.1k 0 90 179 13 08 1 23 09
454 24 45 148 33 95 1 44 60
946 1 75 173 15 99 13 26 33
465 7 80 2.5k 13 92 5 30 40
996 16 72 148 27 55 15 37 06
400 13 27 52 25 45 34 35 30
567 11 34 413 23 35 2 34 18
1.6k 10 35 580 21 42 248 30 86
2.4k 5 80 1.0k 16 10 47 26 30
242 16 69 174 27 78 3 38 83
2.0k 2 70 389 11 70 16 20 95
1.4k 1 75 1.4k 9 78 25 18 30
1.5k 1 11 2.4k 8 13 31 16 64
1.1k 0 75 238 6 59 4 14 98
930 0 49 753 5 30 70 12 98
428 0 34 138 4 26 .... ....
311 0 22 657 3 36 23 10 10
64 0 18 296 2 55 .... ....
41 0 16 1.0k 2 10 46 7 48
34 0 07 252 1 63 .... ....
37 0 07 2.0k 1 30 80 5 38
6 0 06 1.5k 0 84 158 3 79
5 0 01 448 0 59 29 2 72
.... .... 270 0 39 151 1 94
Close 737.01 Sep
130 0 10 200 0 70 15 2 40
207 0 20 210 2 05 .... ....
15 0 34 490 2 65 .... ....
210 0 50 11 7 30 1 13 50
214 3 .... .... .... ....
308 2 2 10 85 .... ....
239 3 80 7 12 80 .... ....
241 5 20 22 13 50 .... ....
606 4 60 16 9 70 .... ....
330 2 50 13 7 75 .... ....
54 0 13 279 3 70 .... ....
217 0 15 266 1 75 .... ....
1 0 15 190 1 .... ....
200 0 05 195 0 35 .... ....
Close 1640.45 Sep
.... .... 1 0 38 205 2 15
3.5k 0 05 6.2k 0 39 2.9k 2
7.5k 0 05 104 0 60 .... ....
61 0 05 2.8k 0 60 .... ....
49 0 05 4.4k 0 59 11 3 20
3.2k 0 05 5 0 85 .... ....
1.6k 0 15 24k 0 80 .... ....
4.3k 0 20 9.0k 0 45 3.9k 4
480 0 20 17 1 .... ....
1.2k 0 25 2.7k 1 20 2.0k 5 15
49 0 15 263 1 30 1.0k 5 23
74 0 15 104 1 46 5.0k 5 85
5.5k 0 15 3.7k 0 70 1.0k 6 45
28 0 25 3.3k 1 95 .... ....
4.8k 0 05 5.0k 1 95 4 7 80
5.0k 0 05 8 2 10 .... ....
1.0k 0 05 145 2 20 7 8 24
INVESTORS.COM
Comprehensive volume and prices for Monday, July 8, 2013.

Investors Business Daily shows options in a time-saving alphabetical
list, with expiration month in the first column. Closing prices are as
of 4 p.m. Eastern and do not reflect after-hours settlements/trading.
Aug
199 3 31 9.0k 4 87
669 1 46 86 2 16
837 0 63 2.9k 1 25
50 7 60 9.6k 8 60
Lorillard
Close 45.64 Sep
c45 6.0k 1 04 908 1 80 550 2 23
MarathPet
Close 69.44 Oct
p75 1.6k 5 70 326 6 80 2.6k 8 40
p77 50 2.7k 7 68 no tr no tr
MarrIntl
Close 41.72 Oct
p37
c41
5 1 30 6 1 75 3.0k 2 65
c43
32 0 15 3.0k 0 76 6 1 60
MarshMcL
Close 40.79 Oct
MarvellT
Close 11.54 Nov
p11 50 2.7k 0 19 no tr no tr
MBIA
Close 13.63 Nov
p13 3.0k 0 18 18 0 58 4 1 23
MeadJohns
Close 69.96 Nov
p65
25 0 35 4.0k 1 30 158 2 62
p70 4.2k 1 65 27 3 09 29 4 80
Medtrn
Close 52.79 Nov
c52 50 3.3k 0 83 221 1 41 4 2 55
Merck
Close 47.41 Oct
c50 226 0 03 2.9k 0 26 495 0 67
MetLife
Close 48.05 Sep
c49
12 0 40 3.0k 1 16 414 1 69
MGM Mir
Close 15.57 Sep
p14
73 0 04 5 0 21 6.5k 0 43
c16 3.1k 0 11 289 0 61 5.4k 0 86
MicronT
Close 00.00 Oct
c13 1.5k 1 15 5.1k 1 33 191 2 06
c14 2.6k 0 26 15k 0 91 1.4k 1 47
p14 50 5.4k 0 55 10 0 97 no tr
p14 7.3k 0 23 3.6k 0 88 274 1 43
c15 11k 0 13 9.0k 0 51 9.7k 1 08
c16 3.8k 0 04 13k 0 27 3.8k 0 74
Microsft
Close 34.33 Oct
p33 7.2k 0 23 572 0 58 96 1 15
c34 7.5k 0 84 967 1 09 101 1 64
p35 10k 1 03 4.9k 1 57 8 2 11
c37 7.0k 0 03 253 0 13 90 0 51
Mondelez
Close 28.75 Sep
c29 50 4.6k 0 20 no tr no tr
c29 3.3k 0 55 827 1 06 22 1 28
MorgStan
Close 24.88 Oct
p24 21k 0 45 253 0 81 552 1 37
p24 50 3.2k 0 27 no tr no tr
37
c25 2.9k 0 1.0k 1 06 185 1 77
p25 3.3k 0 82 335 1 16 no tr
c26 10k 0 31 266 0 65 127 1 31
MurphOil
Close 61.78 Oct
p52 50 no tr no tr 4.1k 0 60
c57 50 8.2k 4 30 no tr 8.2k 5 70
NetApp
Close 38.53 Sep
p37
60 0 20 4.5k 1 04 21 1 42
c40 7.4k 0 17 180 0 99 41 1 49
Netflix
Close 233.10 Sep
p215 3.0k 0 47 118 12 65 13 16 15
p225 3.2k 1 81 189 16 80 29 20 28
35
p230 3.5k 3 195 19 90 45 23 05
c235 3.4k 3 70 230 20 25 50 23 65
c240 6.6k 2 03 117 18 41 21 67
c245 3.3k 1 10 84 16 20 28 18 90
NobleCp
Close 39.01 Sep
c40 2.5k 0 68 376 1 32 71 1 81
NokiaCp
Close 4.13 Oct
c4 3.6k 0 26 751 0 37 599 0 51
c4 50 6.4k 0 08 1.0k 0 16 565 0 32
NtBkGrce
Close 3.69 Nov
c3 4.5k 0 70 149 0 70 2 0 75
NuanceCm
Close 19.05 Oct
p19 3.0k 0 50 59 1 20 8 1 55
c20 5.0k 0 20 317 0 85 14 1 25
ONEOK
Close 41.42 Oct
c45 228 0 35 6.3k 0 90 335 1 50
Oracle
Close 31.65 Sep
c31 1.9k 0 75 5.8k 1 09 159 1 52
Pfizer
Close 28.13 Sep
p35 30k 6 75 no tr no tr
PhilMorr
Close 88.57 Sep
c92 50 2.6k 0 11 83 0 52 1.2k 1 13
ProctGam
Close 78.76 Oct
p75 2.8k 0 21 147 0 88 93 2 02
c80 6.2k 0 42 1.0k 1 16 174 2 16
PrShUShQQ
Close 22.78 Oct
p27
c27
c30
p32
1.9k
2.9k
1.8k
361
Exp. Strike
Last
2 30
0 69
0 20
7
SPDR Jum
Jul 160 Put
iShEmMkt
Aug
40 Call
SPDR Jum
Aug 160 Put
SPDR Jum
Jul 165 Call
SP500 mini
Jul 150 Put
SP Fncl
Sep
20 Put
Vodafone
Oct
30 Call
Pfizer
Jul
35 Call
Pfizer
Jul
35 Put
SP500 mini
Sep 155 Put
SP500 mini
Sep 150 Put
P Strike
Last
Last
Last Facebook
Sep
30 Call
Facebook
Sep
35 Call
Jul
Aug
WTJpTot
Jul
55 Call
c23 3.5k 0 36 109 0 75 3 1 34 Apple mini
Jul 425 Call
PrUShSPX
Close 39.07 Sep Apple mini
Jul 420 Call
c40 4.9k 0 42 1.0k 1 10 195 1 71 Apple mini
Jul 415 Put
PS USDBul
Close 22.84 Sep PwNasd100
Aug
70 Put
c23 6.8k 0 06 60 0 16 406 0 24 Apple mini
Jul 410 Put
PwNasd100
Close 72.65 Sep Apple mini
Jul 415 Call
p68 708 0 04 9.7k 0 26 2.1k 0 70
p69 2.1k 0 06 5.3k 0 36 967 0 88
p70 1.1k 0 11 17k 0 51 1.2k 1 10
p71 50 7.2k 0 10 54 0 66 no tr
p71 4.8k 0 06 2.9k 0 74 758 1 45
Total
c71 1.0k 1 83 3.4k 2 34 114 2 94
Call
p72 50 17k 0 36 467 1 no tr
c72 50 10k 0 53 354 1 04 no tr Index
Vol.
p72 12k 0 20 4.7k 1 05 1.5k 1 76
63,075
c72 5.3k 0 88 1.8k 1 72 621 2 24 SPX500
267,485
p73 13k 0 60 3.7k 1 48 1.6k 2 25 SPX500 PM
c73 50 3.3k 0 10 no tr no tr Rus2000
31,435
c73 15k 0 26 5.4k 1 14 638 1 67 Nasd100
7,853
p73 50 2.6k 0 85 no tr no tr
3,254
p74 4.2k 1 53 1.0k 2 10 1.0k 2 75 SP100
c74 4.4k 0 17 5.6k 0 67 214 1 18
Total
c75 2.4k 0 02 8.3k 0 37 227 0 84
Call
Qualcom
Close 59.99 Oct Index
Vol.
p55 145 0 05 173 0 43 10k 1 17
1,343
p57 50 1.6k 0 18 2.8k 0 91 81 1 89 DJ Inds
c60 8.8k 0 78 687 1 78 131 2 66 SP100Eur
924
p60 9.3k 0 80 689 1 85 184 2 96 GS Idx
21
p62 50 1.5k 2 71 1.4k 3 31 2.8k 4 40
0
c62 50 3.6k 0 11 2.4k 0 82 102 1 60 SemiconIdx
c70
18 0 02 5 0 03 10k 0 24 P Strike Last
Last
Last
RegionsFn
Close 10.15 Nov C Price Vol. Price Vol. Price Vol. Price
c9
209 1 20 328 1 25 4.6k 1 42
Jul
Aug
RschMotn
Close 9.55 Sep
c9 50 3.2k 0 30 160 0 57 no tr p140 100 0 01 6.3k 0 09 11k 0 40
c10 50 10k 0 05 43 0 24 no tr p143 201 0 02 3.3k 0 13 12 0 54
c10 14k 0 13 669 0 49 265 0 72 p146 5.4k 0 03 2.2k 0 20 396 0 72
SanDisk
Close 60.02 Oct p149 609 0 05 5.7k 0 30 128 0 99
c70
40 0 10 8 0 36 3.0k 1 61 SPDR DJ
Close 152.02 Sep
SodaStrm
Close 65.36 Oct p146 2.9k 0 19 223 0 95 50 2
c66 3.2k 1 58 no tr no tr p151 6.0k 0 99 620 2 24 46 3 40
SP CnSt
Close 40.43 Sep p152 3.7k 0 79 448 2 72 221 3 90
p38 3.2k 0 04 no tr 20 0 38 SPDR Home
Close 29.22 Sep
SP Engy q
Close 80.48 Sep c30 2.7k 0 24 1.0k 0 65 23 1 11
p75 7.0k 0 09 18 0 46 55 1 09 SPDR Jum
Close 163.95 Sep
p78 5.8k 0 28 73 1 10 1 82 p147 894 0 04 3.8k 0 22 132 0 79
SP Fncl
Close 19.97 Sep p151 882 0 06 1.1k 0 20 3.0k 1 46
p18
24 0 03 3.2k 0 07 670 0 17 p152 6.1k 0 08 3.4k 0 49 322 1 65
p19 50 2.6k 0 05 5.1k 0 19 no tr p158 14k 0 24 14k 1 15 3.1k 2 50
p19 11k 0 05 6.5k 0 17 1.9k 0 33 p159 50 3.0k 0 11 no tr no tr
c20 12k 0 20 1.7k 0 35 851 0 60 c159 6.6k 5 10 910 6 22 280 7 45
p20 5.0k 0 24 1.6k 0 36 31k 0 69 p159 32k 0 33 7.2k 1 35 1.3k 2 75
SP Inds
Close 43.42 Sep p160 50 10k 0 16 no tr no tr
p41 22k 0 06 40 0 26 no tr c160 13k 4 48 1.7k 5 65 1.4k 6 74
p42 5.7k 0 11 83 0 43 60 0 84 p160 65k 0 43 46k 1 59 2.8k 3 05
SP Matls
Close 38.94 Sep p161 58k 0 60 13k 1 86 798 3 37
p38 3.6k 0 20 1.0k 0 53 233 0 94 c161 2.7k 3 55 646 4 91 1.6k 6
SP Tech
Close 31.16 Sep p161 50 18k 0 32 no tr no tr
24
p31
66 0 8.5k 0 52 304 0 86 p162 90k 0 34 10k 2 13 995 3 73
SP Util
Close 37.43 Sep c162 15k 2 87 9.0k 4 18 985 5 38
12
c38 1.2k 0 2.6k 0 40 43 0 61 p163 50 26k 0 72 no tr no tr
SP500 mini
Close 163.95 Sep
09
47
07
p139 640 0 01 4.5k 0 08 105 0 37 p16350 34k 1 24 9.0k 2 1.0k 4
p144 3.2k 0 02 276 0 15 575 0 63 c163 10k 1 12 no tr 50 no tr 65
p145 203 0 02 9.8k 0 17 647 0 65 c163 11k 2 49 7.1k 3 94 1.0k 4 13
c164
32k
1
11k
2
9.5k
4
p150 42k 0 05 5.0k 0 33 21k 1 07
50
14
p153 5.7k 0 08 5.4k 0 56 3.8k 1 49 p164 15k 1 47 no tr 88 no tr 48
p154 3.8k 0 10 2.6k 0 63 2.1k 1 85 p16450 52k 1 67 22k 2 6.6k 4
p155 13k 0 12 6.4k 0 72 22k 1 81 c164 18k 0 97 no tr 39 no tr 01
p156 29k 0 16 5.0k 0 85 2.8k 1 99 p165 15k 1 98 6.3k 3 35 2.1k 5 56
p157 54k 0 20 5.9k 1 3.7k 2 27 c165 50 44k 0 30 13k 2 1.8k 3
p162 50 24k 0 43 no tr no tr c165 9.1k 0 no tr no tr
p166 8.5k 2 68 2.4k 3 94 444 5 41 c167 34k 0 32 17k 1 43 709 2 56
c166 21k 0 19 6.0k 1 89 3.3k 3 03 c169 4.8k 0 10 3.4k 0 80 1.9k 1 68
c168 14k 0 18 8.4k 1 09 23k 2 12 c170 3.2k 0 04 2.2k 0 57 4.7k 1 40
Close 60.12 Sep
c176 24 0 02 19k 0 07 no tr Spdr OGEx
c178 40 0 02 44k 0 05 35 0 21 p60 11k 0 99 10k 1 79 no tr
Close 7.07 Nov
SpdGl mini
Close 119.51 Sep SprintNex
no tr 3.0k 0 02 no tr
p118 4.2k 0 73 217 3 15 49 4 45 p6
p119 7.8k 1 92 255 3 54 35 4 84 c7 4.5k 0 12 13k 0 20 369 0 29
c120 12k 1 87 443 3 55 193 4 85 p7 2.6k 0 08 9.0k 0 09 87 0 20
no tr 11k 0 04 99 0 04
c121 3.8k 0 63 225 3 06 11 4 31 c8
Close 35.92 Sep
c122 6.1k 0 39 973 2 60 51 4 08 sTKbwRB
c125 3.5k 0 09 994 1 55 674 2 68 p35 3.5k 0 23 177 0 51 no tr
c127 708 0 40 10k 1 08 40 2 09 p36 5.6k 0 56 41 0 83 no tr
Close 26.00 Nov
SpdGld nya
Close 119.51 Sep TD Amerit
c133 25 0 09 37 0 34 5.0k 0 93 c26 10k 0 45 37 0 85 5 1 47
Close 121.61 Sep
SPDR
Close 163.95 Sep TeslaMotr
p133 25 0 01 30 0 04 3.0k 0 19 c120 2.8k 5 90 607 12 80 138 15 25
p135 25 0 01 1.6k 0 05 6.0k 0 25 TexInst
Close 35.69 Oct
15.57
10 700 5 90
16 681 1 65
22.90
25 531 4 25
26 2.5k 1 83
40 2.5k 0 20
24.88
30 799 1 82
4.13
5 2.7k 0 73
27.02
29 1.2k 4 59
20 510 1 05
22 531 1 52
7.31
7 900 0 75
31.65
39
34
40
28
1.0k
2.0k
1.0k
2.4k
Optn
Price
Optn
Chg.
Vol
0.43
0.17
1.59
0.98
0.05
0.69
0.95
0.01
6.75
1.81
1.07
0.15
0.03
0.04
0.97
2.10
4.20
0.51
2.20
4.15
0.25
0.02
0.37
+ 0.24
0.01
0.10
+ 0.04
..
0.40
0.34
0.28
0.02
..
0.03
1.30
1.90
..
0.09
0.30
2.45
65299
58244
46958
44527
42483
31463
30743
30170
30150
22669
21853
20473
20241
20000
19352
19090
17631
17590
16304
15410
Indexes
Exp. Strike
Last
1 15 iShBrazil
41.46 MGM Mir
2 34 pJan15 40 6.0k 4 92 cJan14
0 68 iShEmMkt
37.39 cJan14
1 12 cJan14 45 680 0 22 MktVGold
0 40 cJan14 39 1.7k 1 61 pJan14
23.32 iShJapan
11.52 cJan14
805 2 26 cJan14 12 1.2k 0 55 cJan14
1.7k 3 60 iShRlEst
66.12 MorgStan
79.36 cJan15 71 600 3 20 cJan15
600 2 02 pJan15 55 700 3 35 NokiaCp
73.94 iShsChi25
32.21 cJan15
650 3 90 pJan15 32 2.2k 4 02 NwmtMn
1.0k 3 07 JohnJn
88.59 pJan14
3.92 cJan15 85 856 8 35 pJan14
1.0k 0 20 JPMorgCh
54.70 pJan14
23.19 cJan14 49 1.0k 7 05 OpkoHlth
552 4 03 cJan15 40 509 15 65 cJan14
607 2 86 pJan15 45 524 3 54 Oracle
2.1k 4 61 cJan14 52 50 542 4 60 cJan14
1.3k 1 08 LeapFrog
10.58 cJan14
1.3k 1 95 cJan14 10 2.5k 1 61 cJan14
1.5k 1 63 MannKind
6.97 pJan14
879 0 59 cJan15 12 505 2 45 P N C
Stock
Price
163.95
37.39
163.95
163.95
163.95
19.97
28.75
28.13
28.13
163.95
163.95
24.71
24.71
47.72
415.05
415.05
415.05
72.65
415.05
415.05
Exp. Strike
Last
Exp. Strike
Last
cJan15 77 50 500 6 55 pJan15

cJan15 75 501 7 81 RschMotn
Petrobrs
12.13 cJan14
cJan15 8 516 4 95 cJan15
Potash
38.54 pJan14
pJan14 30 1.1k 0 50 cJan14
pJan14 28 2.1k 0 29 pJan14
ProctGam
78.76 pJan14
cJan15 80 2.5k 6 20 cJan15
pJan15 75 2.5k 7 90 SearsHlds
cJan15 82 50 602 5 20 cJan15
cJan15 65 2.0k 15 30 SilvWhtn
PrUSh 20Yr
76.10 cJan15
cJan14 85 2.0k 3 65 SiriusXM
pJan14 68 3.9k 3 50 cJan14
pJan15 75 1.0k 12 04 cJan14
pJan15 71 1.0k 9 66 pJan15
cJan14 84 2.0k 3 90 SP Fncl
Rackspce
41.23 pJan15
0 83
cJan14 50 1.0k 2 40
0 23
1 10
0 15 RadioShk
0 98 pJan15
76.35 RiteAid
2.81
9.55
12
20
25
25
10
12
12
70
18
4
2 50
2
16
Call
Open
Interest
Put
Open
Interest
339,834 648,241 1,664,588

181,021 1,230,671 814,681
36,499 181,344 268,268
19,180
60,784 125,671
3,538
11,276
14,837
Total
Put
Vol.
Call
Open
Interest
Put
Open
Interest
887
534
5
20
10,699
1,018
57
0
16,092
1,508
205
10
P Strike
Last
Last
Last
Jul
Aug
86 0 56 101 1 25 3.0k 2 04
Close 16.94 Sep
4.7k 0 37 23 1 10 no tr
US Bancp
Close 37.05 Sep
c37 3.5k 0 43 988 0 73 467 1
US NatGas
Close 19.72 Oct
c20 3.5k 0 32 1.3k 0 67 225 1 23
US OilFd
Close 36.41 Oct
p34 50 891 0 09 3.5k 0 41 19 0 98
p34 356 0 06 6.3k 0 33 16 0 88
p35 50 914 0 11 3.9k 0 70 no tr
c36 2.8k 0 82 689 1 29 421 1 95
c36 50 3.0k 0 53 1.5k 1 01 5 1 81
USSteel
Close 18.59 Oct
c18 5.6k 0 96 307 1 47 225 2 06
c19 1.1k 0 42 3.3k 0 90 213 1 52
ValeroEn
Close 34.53 Sep
c34 3.7k 1 07 163 1 79 28 2 32
Verizon
Close 51.17 Oct
c52 50 2.7k 0 25 568 0 61 1.0k 1 26
Vodafone
Close 28.75 Oct
c30 123 0 15 47 0 42 30k 0 95
WalMart
Close 76.71 Sep
p75 5.3k 0 23 706 1 03 407 1 49
c80 5.8k 0 01 237 0 27 1.2k 0 62
WalterEng
Close 10.81 Sep
p10 1.2k 0 37 4.8k 1 54 1 45
c11 3.1k 0 34 557 1 27 216 1 67
p12 50 4.2k 1 84 no tr 28 2 89
c12 50 3.7k 0 18 no tr 475 1 17
WellcareH
Close 57.86 Sep
c65
WellPoint
Close 83.09 Sep
c82 50 120 1 33 219 2 77 5.2k 3 40
WellsFrgo
Close 42.83 Oct
17
c42 4.9k 1 1.1k 1 50 339 2 08
WestprtIn
Close 32.95 Oct
p28
36 0 15 4.0k 0 76 22 1 80
WldFuel
Close 39.09 Nov
p40 322 0 90 2.7k 1 90 no tr
WmsCos
Close 33.26 Nov
p30
4 0 05 3.0k 0 29 no tr
WTJpTot
Close 47.72 Nov
c45 2.7k 2 98 2 3 75 56 4 80
p47 919 0 81 5.0k 1 65 no tr
c47 13k 1 50 118 2 40 no tr
c48 11k 1 05 757 1 85 9 3 18
c51
5 0 13 5.3k 0 80 12 2
c53
no tr 72 0 40 7.0k 1 40
c55 20k 0 04 no tr 231 1 10
Zoetis
Close 30.94 Oct
p30 12k 0 25 731 0 90 380 1 51
c31 4.0k 0 50 768 0 95 15 1 55
c32 186 0 25 10k 0 65 2 1 15
Zynga
Close 3.29 Sep
p3 50 513 0 21 39k 0 39 87 0 47
c3 50 1.6k 0 05 54k 0 18 771 0 26
p36
US Airwy
p17
Exp. Strike
Last
Exp. Strike
Last
cJan15 170 546 2 30 cJan14 40 520 0 50

39.18
cJan15 175 667 2 02 TevaPh
cJan15 240 2.5k 0 49 cJan14 37 50 515 3 02
999 0 83
888 0 79 SPDR
2.0k 16 10 cJan14
2.1k 0 12 pDec14
1.5k 2 25 cDec14
821 3 70 cDec14
1.0k 1 80 pJan14
42.11 pJan14
1.2k 2 57 pDec15
18.89 cJan14
1.4k 5 05 cJan14
3.48 cJan14
987 0 18 cDec14
500 0 96 cJan14
700 0 13 SPDR DJ
19.97 cJan15
10.0k pJan15
SprintNex
163.95 TW Cable
170
145
150
190
137
150
120
167
175
162
180
168
2.9k 3 93
800 8 34
591 20 80
1.1k 2 57
943 1 72
3.4k 3 67
509 6 60
522 5 24
2.8k 2 14
694 8 07
817 5 04
696 4 76
152.02
200 800 0 28
90 606 1 15
7.07
111.98
pJan15 85 2.6k 5
US Bancp
37.05
cJan14 39 1.4k 0 90
pJan14 34 867 0 97
US OilFd
36.41
cJan15 41 588 2 33
Vale SA
12.70
pJan15 13 834 2 68
cJan14 20 573 0 08
WasteMgmt
40.68
cJan15 42 571 2 50
WellsFrgo
cJan15
pJan15
pJan15
cJan15
pJan15
42.83
40
35
40
45
28
1.4k
608
940
757
1.0k
5 50
2 36
4 13
3 05
1
119.51 cJan15 10 1.4k 0 06 Zynga

3.29
cJan15 180 2.1k 1 65 cJan15 7 1.8k 0 49 cJan14 4 730 0 35
cJan15 140 2.0k 6 25 sTKbwRB
35.92 cJan14 3 566 0 72
3.10 SpdGld nya
2 6.6k 0 67
2 700 0 25
Total
Put
Vol.
EXPANDED DATA TABLES

52-wk
Vol% Vol P
7000 stocks in alphabetical order

Closing prices for Monday, July 8, 2013
77 80 98 E B+ 10.07012Smilen BCOM 9.67 +.51 +220 8 99k
55 60 65 B D113 3M
2.3 r MMM 112.1 +.59 8 2.5m 17
86 82 75 A B 68.5 51Job
JOBS 62.14 +.29 +86 152 22o
A
18 30 24 B E 10.9 AccoBrnds ACCO 6.57 +.04 28 597 7o
66 73 47 B C 51.9 ACIWwde r ACIW 46.96 .18 43 148 24
58 78 46 C B17.2 ACNB 4.5 ACNB 16.75 +.18 +93 5 11k
63 29 97 .. B+ NH ADAES
ADES 41.12 .71 41 58 ..o
22 67 27 C E 50.4 ADT
1.3 r ADT 39.95 +.34 +22 4.1m 22
44 22 79 B B+ 85.8 AEPInd
AEPI 74.03 +.30 20 25 16
99 91 87 A B+ NH 7AFCEnterp AFCE 37.60 +.25 +2 223 28o
29 47 45 B D56.8 AGCO .8 r AGCO 51.26 +.87 +18 1.1m 9
7 53 5 .. E 26.9 AGMortg 19 MITT 16.69 .49 +85 947 4o
56 7 91 E B+ 7.3 AHBelon 4.5 r AHC 7.04 +.05 39 51 ..k
72 70 70 D C+ 42.1 AOL
.0 r AOL 37.00 +.55 18 1.0m 24
7 9 24 D C+ 3.7 APITech
ATNY 2.64 .02 +226 206 ..k
47 12 83 E A5.7 ARCDoc
ARC 4.30 +.07 50 144 ..
7 7 35 E D+41.0 ASMIntl 1.6 ASMI 34.36 +.29 25 5 99k
73 52 88 B B 84.6 ASML
.7 ASML 81.53 .57 22 1.3m 22
30 16 48 D B7.0 ATA
3.2 ATAI 4.70 +.16 83 2 18k
84 91 75 B B25.0 ATMI
ATMI 24.69 +.01 +27 175 18
16 50 11 E D5.0 AUOptronics AUO 3.35 .15 65 645 ..
90 98 95 .. B+ NH 7AVGTech r AVG 20.64 +.64 +194 1.4m 12
50 45 76 E C 18.3 AVHomes AVHI 17.30 .16 48 24 ..
86 86 95 A D NH AAON
.8 AAON 23.71 .11 +25 147 29
82 63 89 C B+ NH AAR
1.3 AIR 23.22 +.15 +21 224 12
68 85 35 B D 32.5 Aarons
.2 AAN 28.17 .11 13 411 13
10 16 1 .. E 2.2 Aastrom
ASTM .35 .02 +156 674 ..
91 91 75 B B NH Abaxis
.0 ABAX 49.53 +.23 38 80 59
37 36 58 B E 23.4 ABB
3.2 ABB 21.72 +.10 49 1.0m 18
41 69 42 A E 38.8 AbbottL 1.6 r ABT 35.41 +.49 +5 7.4m 7
84 83 70 A D+48.0 AbbVie 3.7 r ABBV 43.68 +.96 28 3.8m 12
70 62 76 C C+ 55.2 AbercrmF 1.6 r ANF 49.94 +.70 13 1.7m 15o
.. .. 7 .. E 8.0 AberdnA 6.3 FAX 6.05 +.05 6 1.8m ..k
.. .. 24 .. E 12.0 AberdnA 10 IAF 9.69 +.11 41 42 ..k
.. .. 10 .. E 16.3 AbdnChi
9 CH 12.67 .04 38 20 ..k
.. .. 24 .. C+ 22.7 AbrdnEm 1.2 ETF 19.31 .10 30 8 ..k
.. .. 51 .. C 15.2 AbdnIsr 1.2 ISL 14.37 +.06 72 2 ..k
.. .. 7 .. E 15.4 AberdnG 8.0 FCO 10.56 .08 +24 75 ..k
.. .. 23 .. E 13.5 AbdnIndo .0 IF 11.15 .25 48 21 ..k
.. .. 14 .. B38.3 AbdnLatA 2.5 LAQ 30.34 +.08 53 6 ..k
90 72 84 B B24.9 Abiomed r ABMD 22.92 +.55 50 197 61
79 86 79 C B+ 26.4 ABMIndu 2.4 ABM 24.75 +.16 0 249 16o
18 25 16 D B3.4 Abraxas
AXAS 2.06 .02 +16 627 99o
31 76 10 B B40.3 Acacia 2.1 r ACTG 23.32 +.36 29 388 12
66 43 90 B C 35.8 AcadiaHlthcr ACHC 33.50 +1.37 25 308 44
72 22 99 D A20.1 AcadiaPhm ACAD 18.23 +.19 65 1.3m ..o
41 85 24 B D29.3 AcadiaR 3.4 AKR 24.37 +.03 +26 589 39k
56 12 77 D A4.0 AcastiPharm ACST 3.00 +.09 25 14 ..
42 3 98 E C+ 9.2 AccelrtDiagn AXDX 8.27 +.12 55 44 ..k
24 45 23 B C 10.0 Accelrys
ACCL 8.58 +.05 63 77 26k
63 77 51 B D 84.2 Accentu 2.2 ACN 74.47 +.83 +35 4.5m 18o
74 26 86 B B+ 48.8 AcsMidP 4.1 ACMP 46.10 +.07 64 134 50o
88 93 54 A B 18.1 AccessN 2.9 ANCX 13.89 +.17 28 22 8k
37 42 42 B C 14.2 AccretveHlth r AH 10.90 .01 19 328 34
17 1 48 E B+ 7.4 Accuray
ARAY 5.70 +.02 24 644 ..o
37 7 74 E B+ 6.2 Accuride
ACW 5.38 +.05 40 143 ..
.. .. 36 .. D+25.5 AccGlbLg/Sh AGLS 21.83 +.02 68 5 ..k
39 45 59 B D93.1 ACELtd
2.2 ACE 91.47 +1.35 21 1.3m 11
83 16 99 D A+11.8 AcelrxPharm ACRX 11.38 +1.09 +88 1.1m ..o
97 80 92 C A+NH Aceto
1.5 ACET 14.42 +.20 8 141 16o
19 15 8 D D+11.4 Achillion
ACHN 6.33 +.14 +53 2.0m ..o
81 82 63 B A 13.4 Acme Un 2.4 ACU 13.20 .15 55 2 11k
52 4 83 B D 40.9 AcordaThrp ACOR 36.61 +.01 +41 523 37
26 4 63 E B11.0 AcornEn 1.6 ACFN 8.49 .30 29 61 ..o
5 1 9 E B+ 3.7 AcornIntn
ATV 2.26 +.07 88 0.7 ..
47 6 95 B C+ 13.1 AcquityGrp
AQ 12.96 ... +38 196 28
98 90 91 A B+ 133 Actavis
ACT 126.5 +.12 54 877 19
50 12 93 D C+ 3.4 ActionSm ACTS 2.93 .01 81 18 ..
52 16 89 D A15.6 ActivNtwk ACTV 8.30 +.23 13 466 ..
35 57 39 E B5.0 ActiPwr .0 ACPW 4.18 +.07 +16 73 ..k
87 97 65 A E 16.1 Activsn 1.3 ATVI 14.46 .20 7 7.5m 11
54 66 75 C E NH Actuant
.1 ATU 34.49 .17 20 422 17o
55 34 68 B C 7.2 Actuate
r BIRT 6.95 +.16 43 104 18k
78 64 82 B B NH AcuityB
.6 AYI 84.41 +.15 +29 420 26o
13 1 15 E D4.5 AcuraPhn ACUR 1.91 .02 37 365 ..
65 42 88 D B NH Acxiom
r ACXM 24.52 .12 +3 424 32
.. .. 55 .. E 12.5 AdamsEx 1.7 r ADX 12.03 +.05 +1 152 ..k
93 98 96 C B 71.8 AdamsRes 1.3 AE 68.31 .69 21 9 9
12 7 34 D E 6.3 AdcareH .0 ADK 4.29 +.05 +160 125 ..k
90 96 99 D A20.77AddusHC ADUS 19.89 +1.03 +6 183 22k
29 44 43 D B2.4 ADDvantg
AEY 2.26 +.01 41 10 11
9 80 7 E E 10.9 Adecoagro AGRO 6.34 +.12 +27 308 70o
27 5 55 E B+ 4.7 AdeptTch ADEP 3.54 .11 57 21 ..
70 98 31 B B+ 98.4 AdmFPrvd 9 PVD 85.48 .80 +140 52 6
59 26 81 B BNH AdobeSys
ADBE 46.63 .37 27 2.8m 24o
44 17 81 D A29.8 Adtran 1.4 r ADTN 25.02 .26 +18 824 29
42 21 85 E A 6.0 AdvaMcrDv AMD 4.00 .07 46 17m ..
77 91 35 B B 4.7 AdvSemi 1.5 ASX 4.00 .12 7 730 12k
64 72 60 B D+88.7 AdvAuto .3 AAP 83.72 +1.14 +1 614 16o
72 83 86 D C 20.0 AdvEngy
r AEIS 19.41 +.24 +2 345 23
6 12 26 E D0.8 AdvPhotonxA API .47 .01 58 40 ..
37 23 78 E B 18.2 Advantes 1.0 ATE 16.65 +.15 73 8 ..k
.. .. 44 .. D 10.5 AdvClEn 8.5 LCM 9.85 +.07 +89 88 ..k
96 97 90 A A36.2 AdventS .0 ADVS 35.78 .03 +18 307 31
.. .. 38 .. D 7.6 AdvClyCnS 8.1 AGC 6.94 ... 21 84 ..k
.. .. 41 .. D 18.8 AdvClCv 6.6 AVK 16.88 +.07 50 44 ..k
.. .. 42 .. D28.5 AdshGbl .5 RRGR 27.45 +.10 +408 7 ..
.. .. 33 .. D 51.0 AdshsNw 1.8 MINC 48.94 .12 +84 23 99
.. .. 38 .. E 38.4 AdshrsPTBus DBIZ 25.53 +.09 93 0.2 1
.. .. 27 .. C 27.0 AdvShSt .7 VEGA 23.54 +.09 61 3 ..
75 65 58 A C 55.8 Advisry .0 r ABCO 55.19 +.15 70 86 44
.. .. 52 .. B 29.7 AdvMeid .8 MATH 28.51 ... 94 0.1 ..k
37 49 64 E A4.5 AdvOil&Gs AAV 4.06 +.10 20 279 ..o
73 80 88 D B 33.17AecomTech r ACM 31.66 .24 62 248 13o
48 18 93 E A10.4 AegeaM .4 r ANW 9.01 .22 78 84 16o
55 4 99 .. B75.7 Aegerion
AEGR 72.56 +1.45 55 346 ..o
35 43 63 C C+ 26.1 Aegion
r AEGN 23.49 +.04 19 158 18
64 63 85 E C NH Aegon
3.0 AEG 7.26 +.06 6 1.4m 9o
44 31 74 D B1.5 AehrTest AEHR 1.34 .03 86 1 ..k
79 61 84 C A NH AerCap
r AER 17.77 +.16 43 192 8o
89 76 82 A C 21.5 Aerocentury ACY 19.47 +.07 29 4 3
46 44 70 C C+ 9.3 Aeroflex
ARX 8.18 ... 58 18 16o
13 16 33 D C 21.0 Aeropostale ARO 14.01 +.14 27 1.6m 35o
24 31 28 E A26.5 AeroVirnmntAVAV 20.25 +.25 52 113 44o
24 55 37 C D+14.0 AES
1.3 AES 11.92 +.06 19 4.8m 10
28 62 10 .. C+ 5.6 AEterna .0 AEZS 1.91 +.03 24 154 ..
93 71 89 B B64.2 Aetna 1.3 r AET 63.26 +.68 20 2.4m 11
2 2 6 E D1.2 Aetrium
ATRM .52 +.01 +142 23 ..k
92 89 81 A C 171 AffilMangers AMG 165.5 +.03 36 253 20
85 55 66 D A+4.8 Affymetrix AFFX 4.69 .01 +119 1.2m ..

52-wk
Vol% Vol P

78 70 74 A B58.8 AFLAC
2.4 AFL 58.02 +.86 29 2.0m 8
17 24 14 .. C 5.5 Agenus
AGEN 3.80 .11 54 144 ..
52 64 55 B C 47.5 Agilent 1.1 r A 44.36 +.13 32 2.5m 14o
70 80 80 D C 14.2 Agilysys
AGYS 11.65 +.20 +25 81 36
45 59 45 B C 44.9 AGLRes 4.4 GAS 43.09 +.44 24 384 16
8 54 3 B D57.4 AgnicoE 3.2 AEM 27.53 +.89 +48 2.9m 14
44 56 51 A C 34.3 AgreeRe 5.7 ADC 28.90 .21 28 84 20
29 1 83 .. B+ 1.3 Agria
r GRO 1.13 .02 67 10 ..k
17 44 22 B C+ 115 Agrium 2.2 AGU 89.96 +2.18 4 877 8
72 62 52 B .. 6.3 AirIndust 4.1 AIRI 6.15 +.03 78 0.4 13k
81 70 76 A C 31.0 AirLease .4 AL.27.76 +.31 29 423 17o
39 90 17 B D50.6 AirMet .0 AIRM.34.06 .02 +17 669 17
60 60 55 B D97.1 AirProd 3.1 APD 92.35 +.47 1 1.6m 16
49 65 61 C C+ 10.5 AirT
3.0 AIRT 9.85 .25 68 1 14
66 84 86 C C 6.9 AirTrnspSv ATSG 6.47 .03 34 110 9
63 44 83 B C 16.9 Aircast 4.0 AYR 16.59 .18 27 331 8
66 69 55 B C 104 Airgas 2.0 r ARG 97.92 +.81 35 331 22
8 26 25 D E 2.6 Airmedia r AMCN 1.87 +.03 9 64 15o
27 1 72 D B18.1 Aixtron 1.3 AIXG 16.45 .62 1 159 ..
2 21 7 E D6.7 AKSteel 6.4 AKS 3.13 +.12 21 4.3m ..
84 86 76 A C 48.5 Akamai r AKAM 43.03 ... 29 1.5m 22
66 63 33 A C 16.9 Akorn
AKRX 13.75 .06 56 266 26o
63 67 77 C B 44.1 Alamo
.6 ALG 43.18 +1.17 +35 20 17k
31 76 17 B D15.1 Alamos 1.7 AGI 12.05 +.04 52 24 13k
85 97 63 A D68.0 AlaskaA .0 r ALK.51.95 .33 11 939 10
36 80 18 .. B 2.5 AlskCom 11 ALSK 1.69 .04 +40 523 4
94 83 92 C BNH AlbnyInt 1.7 AIN 35.49 +.27 22 90 22k
97 80 99 C B+ NH 7AlbanyMlc AMRI 13.42 +.07 30 350 29
58 78 47 B D69.0 Albemar 1.5 r ALB 63.37 .30 18 530 13
54 10 88 E A2.0 AlctlLuc
ALU 1.81 .02 57 5.4m ..
43 22 91 E A11.2 AlcoStores ALCS 11.10 +.09 64 7 35
5 57 20 E E 9.9 Alcoa
1.5 AA 7.92 +.11 +39 23m 30
53 54 50 .. .. 8.3 Alcobra
ADHD 7.90 +1.06 +35 101 ..k
7 50 2 .. E 2.6 AlderonIrnOre AXX .85 .11 +165 37 ..
51 31 68 B C 29.6 Alere
ALR 25.62 +.87 9 515 12o
.. .. 48 .. D 18.1 Alerian 5.8 AMLP 17.91 +.03 39 2.2m ..
83 71 84 C B+ NH AlexdrBaldw ALEX 40.43 .55 23 165 63
26 38 28 B B 348 Alexand 3.6 ALX 306.9 +1.93 51 3 30k
15 29 25 C D 78.4 Alexndr 3.9 ARE 67.32 +.61 58 329 59
1 28 1 E E 4.8 AlexcoRgn AXU 1.08 .05 61 168 ..o
84 98 23 A C 119 Alexion
r ALXN 94.34 2.11 17 1.1m 40
14 12 22 E D 6.7 Alexza
ALXA 4.29 +.02 59 205 ..o
23 4 68 C B47.0 Alico
.7 ALCO 43.31 +.37 46 8 24
89 74 71 A A39.8 AlignTech ALGN 38.42 +.03 28 596 33
54 8 98 .. B5.7 AlimeraS
ALIM 4.98 +.05 83 28 ..o
97 80 89 A B34.3 Alkermes ALKS.28.66 .54 10 1.5m 22
42 29 53 B D+403 Alleghany
Y 392.2 +2.74 6 44 19k
2 4 12 E D37.0 Alleghny 2.7 ATI 26.33 +.05 39 1.1m 24
97 94 89 A B109 7Allegia .0 ALGT 106.1 .84 9 93 23
52 89 12 A D116 Allergn
.2 AGN 85.65 +1.30 24 2.5m 20
67 85 61 C B 52.3 Allete
3.8 ALE 50.37 +.56 30 107 18
94 86 79 A B185 AllianceData r ADS 183.9 +1.54 +14 792 20
99 94 99 B A+NH 7AlliFib .0 AFOP 27.32 1.19 +264 577 35k
85 90 83 A D+66.37Allianc 4.9 AHGP 62.83 +.65 64 27 16
77 56 99 .. A+17.0 Allianc
.0 AIQ 16.25 +.24 +17 65 ..k
39 59 53 D B4.1 AlliancOne
AOI 3.90 +.02 +60 384 15k
67 88 66 A E 78.5 Allianc 6.2 ARLP 72.41 +.89 63 32 11
37 73 57 .. D 27.4 AlliBer 7.9 AB 19.22 .51 +117 914 13
.. .. 34 .. C 17.6 AllizNFJ 11 NFJ 16.35 .09 +11 289 ..k
62 83 51 C B 53.5 AlliantE 3.7 LNT 50.50 +.57 27 320 15
82 71 90 C B NH Alliant
1.2 ATK 85.31 +.25 27 234 10o
.. .. 32 .. E 10.0 AllizCon 11 NCV 9.12 .05 6 304 ..
.. .. 33 .. D9.1 AllizConI 11 NCZ 8.51 ... 9 266 ..
.. .. 48 .. C+ 19.5 AllizEq&Co 6.1 NIE 18.37 +.14 7 75 ..k
.. .. 38 .. D15.3 AllizGlbEq 8.6 NGZ 13.93 .07 76 8 ..
.. .. 27 .. D+11.2 AllizIntl
11 NAI 9.45 .02 41 30 ..
.. .. 16 .. E 17.3 AlliBGl 8.6 AWF 13.92 .11 +20 374 ..k
.. .. 19 .. E 8.4 AlliBIn 6.6 ACG 7.29 .01 +28 1.2m ..k
18 8 33 E B 3.3 AlldHlth
AHPI 2.80 +.02 +104 6 ..
46 49 47 D B 7.2 AlldMot 1.4 AMOT 6.96 +.24 81 1 12k
11 53 1 B D41.0 AliNevadaGld ANV 5.43 .30 +2 3.2m 11o
33 35 56 B D95.6 AlliedW 2.2 AWH 92.42 +.28 35 119 17
49 3 72 C B+ 24.5 Allison 2.0 ALSN 24.14 +.17 19 199 29
.. .. 10 .. B17.2 AllcCAMu 6.0 AKP 12.43 .03 28 20 ..k
.. .. 12 .. C 16.1 AllnNtl 5.0 AYN 12.31 .06 +25 22 ..k
.. .. 11 .. E 16.9 AllBNtl 6.7 AFB 12.99 +.13 +43 131 ..k
27 55 12 B A29.1 AllotCm
ALLT 12.99 .04 36 326 28
24 28 69 D D+14.2 Allscripts MDRX 13.65 +.03 5 2.3m 21o
29 17 70 C D50.7 Allstate 2.0 r ALL 50.07 +.94 +5 3.8m 11
5 7 3 D D+3.3 AlmadMin AAU 1.33 .05 +5 125 ..o
10 22 24 D D 21.8 AlmostF .0 AFAM 18.77 .01 +41 55 10o
89 59 98 E A+NH AlnylamPh ALNY 37.38 .44 +71 864 ..
55 22 86 E B 4.1 AlonBluSqIsr BSI 3.55 +.03 83 3 ..
38 80 32 B E 21.2 AlonUSA 1.8 ALJ 13.40 +.33 17 482 4o
49 79 44 A E 27.5 AlnUSA 29 ALDW 20.34 +.67 +25 408 2
1 2 4 E D 10.7 AlphaNatRes ANR 5.36 +.25 19 11m ..o
18 54 17 D D 10.5 AlphaOmg AOSL 7.81 +.31 37 101 9o
10 15 33 D D+1.9 AlphaProT r APT 1.49 .11 +176 109 24
.. .. 61 .. C 33.3 Alphacln .7 ALFA 32.17 +.40 88 1 99
44 36 71 E C+ 2.4 Alphatec
ATEC 2.17 .03 +53 334 99
.. .. 32 .. E 9.0 AlpGlbP 8.1 AWP 7.37 .12 9 309 ..k
.. .. 17 .. D+6.0 AlpGlbDD 7.8 AGD 4.61 .02 71 41 ..k
.. .. 25 .. E 4.6 AlpTotDv 8.1 AOD 3.94 ... 24 1.0m ..k
.. .. 58 .. B 47.2 AlpsEqS 1.9 EQL 45.50 +.37 26 12 ..
.. .. 39 .. .. 25.6 AlpsIntlScDiv IDOG 25.36 +.23 38 10 99
.. .. 63 .. B32.3 AlpsSct 3.8 SDOG 31.32 +.22 19 97 ..
.. .. 20 .. E 26.7 Alps/GsAXJpGSAX 22.36 .53 83 0.1 ..
.. .. 12 .. E 26.4 Alps/GsGME GSGO 20.64 .29 86 0.1 ..
.. .. 33 .. D26.5 Alps/Gs 1.3 GSMA 24.67 +.16 91 0.1 ..
.. .. 59 .. B29.7 Alps/Gs 1.0 GSRA 28.64 +.32 86 0.1 1
27 43 19 D B 5.0 AltairN
.0 ALTI 2.31 +.05 73 4 ..
46 64 33 B C+ 38.8 Altera 1.8 ALTR 33.03 .66 36 1.9m 19
22 42 18 E C+ 14.5 Alteva 11 ALTV 9.50 ... +3 17 ..
91 93 67 A B 129 Altisource ASPS 95.22 1.14 77 44 21
10 1 31 .. C+ 21.0 AltisourceRes RESI 17.26 .40 38 206 ..
84 93 79 .. BNH AltoPal 18 APSA 16.95 +.50 +308 10 12
86 83 91 B B 30.17Altra 1.4 AIMC 29.56 +.09 48 78 18k
58 80 45 A C+ 37.6 AltriaG 4.9 r MO 36.04 +.55 41 5.7m 15
15 21 30 D C 5.3 Alumina 6.3 AWC 3.64 .06 71 45 ..k
2 13 6 E E 13.3 AlmnmChina ACH 7.55 .06 37 83 ..o
1 11 1 E E 6.2 Alvarion .0 ALVR 1.02 .08 +133 277 ..
60 80 43 A D+7.4 AmFstTx 7.5 ATAX 6.69 +.05 60 61 27
15 34 24 E C+ 3.3 AmShrd
AMS 2.14 .06 88 1 42
63 53 51 B B+ 9.0 AmSft 4.5 AMSWA 8.95 +.02 24 29 21o
67 56 79 D E 25.7 AMAGPhrm AMAG 22.99 +.30 68 42 ..
11 1 4 .. D+16.0 Amarin
AMRN 6.17 +.21 46 2.0m ..o
39 6 66 D D+NH Amazon
AMZN 290.6 +4.71 +5 3.0m 99
29 63 1 .. A27.3 AmbacFinl AMBC 23.54 +1.14 75 319 ..
98 98 97 A B18.67Ambarella AMBA.16.98 .25 53 573 18o
12 18 7 E D 5.4 AmbasG 7.1 r EPAX 3.40 .10 18 38 17k
44 74 31 A D+48.9 AmBevC 2.8 ABVC 35.87 .03 56 9 21k
20 21 31 E B 7.6 Ambient
AMBT 2.86 .15 27 25 ..
56 17 92 .. .. NH AmbitBiosci AMBI 9.54 +.34 0 126 ..k
92 81 89 .. B 70.7 AMCNtwks AMCX 68.60 +1.76 10 488 32o
EXTRA

52-wk
Vol% Vol P

56 66 53 C B 36.3 AMCOLIn 2.4 ACO 33.59 +.32 +19 101 16k
61 49 64 C B+ 80.9 AmconDi .9 DIT 78.41 1.09 87 0.2 8k
82 75 62 B B+ NH Amdocs 1.4 r DOX 37.74 +.24 +29 1.1m 13
2 6 20 D D16.0 Amedisys AMED 10.66 .34 +85 822 11o
53 28 95 .. B19.7 AmerAxle
AXL 19.16 .46 30 1.2m 23
33 62 19 B D 48.5 AmerCamp 3.5 ACC 41.08 +.61 29 587 72
27 65 33 C D51.6 AmerEle 4.4 AEP 44.57 +.29 2 3.3m 14
73 65 81 D C+ 16.6 AmerEqu .9 AEL 16.13 +.34 32 454 9
81 85 65 C B+ NH AmerGre 3.1 r AM 19.18 +.07 32 195 8
.. .. 18 .. C 19.1 AmMunPt 6.8 XAA 14.18 .04 62 7 ..
76 48 59 A B+ 24.3 AmNtlB 3.9 AMNB 23.70 +.71 +21 20 11k
85 57 89 D B+ NH AmNatl 2.9 ANAT 106.1 +1.53 +1 22 18k
.. .. 15 .. D12.5 AmStrIn 6.8 ASP 10.08 .02 62 9 ..
71 80 92 D E 39.0 AmWdmrk AMWD 36.18 +.35 48 73 52o
95 96 90 B B 182 Amerco .0 UHAL 172.9 +1.38 62 24 12o
40 71 42 D B+ 36.7 AmerenCo 4.7 AEE 34.30 +.64 29 1.3m 14
36 39 40 E B+ 13.0 AmerscoA AMRC 9.16 .06 46 92 28o
89 99 91 D C+ 11.5 Ameriana .4 ASBI 10.44 .16 +79 3 14k
32 68 20 B B 27.5 AmMvlA1.5 AMOV 20.97 +.07 65 3 10k
30 68 19 B B 27.6 AmerMov 1.5 AMX 20.89 .16 +36 8.8m 10
36 22 92 E D2.4 AmApparel APP 1.92 +.04 50 354 ..o
54 80 61 D B36.3 AmerAss 2.6 AAT 32.43 +.17 20 158 99k
29 32 41 B D 15.2 AmCapital ACAS 12.71 +.03 41 2.0m 10
5 28 4 .. E 25.5 AmerCap 19 MTGE 16.61 +.19 +14 2.0m 5
24 44 3 E C 2.7 AmDGEn
ADGE 1.31 ... 66 31 ..
35 52 30 B D23.0 AmerEag 2.6 r AEO 19.19 +.47 39 1.8m 14o
78 35 95 C A NH AmElctTchn AETI 7.80 +.33 +192 107 20
83 80 80 A C 78.6 AmerExp 1.2 r AXP 77.04 +.73 10 5.0m 17
44 41 73 C D+NH AmerFncl 1.5 AFG 50.37 +.38 41 192 15
.. .. 19 .. E 8.9 AmIcmFd 7.0 MRF 7.46 .13 +51 39 ..
57 50 75 C E 8.2 AmerIndp AMIC 7.05 +.05 91 0.3 13
44 6 80 C D+46.5 AmerIntlGrp r AIG 45.52 +.33 46 9.3m 13
28 87 15 B E 1.5 AmLorain
ALN 1.04 ... 44 25 1
38 9 67 E B+ 23.0 AmMidst 8.5 AMID 20.30 .21 +54 50 ..
97 80 97 B B+ NH AmerPacific APFC 29.60 +.55 +96 108 17
94 92 69 A C 42.2 AmPublcEd APEI 40.43 +.63 34 96 15o
46 76 28 A C 47.1 AmRailcr 3.2 ARII 31.40 .77 +22 386 9
61 50 96 E B6.7 AmerRltyInv ARL 4.86 +.18 +28 20 ..
7 1 8 .. .. 21.1 AmerResidtl ARPI 16.50 .32 8 433 ..
55 23 71 D A+9.5 AmrRvr r AMRB 8.75 .19 76 3 26k
35 12 52 D B+ 18.1 AmerRlt 6.4 ARCP 14.22 .04 42 2.4m ..
68 53 89 D B+ 29.3 AmerSafety ASI 29.09 .05 88 13 60k
16 63 24 C E 70.0 AmerSci 3.4 r ASEI 58.06 +1.22 42 20 22
.. .. 22 .. C 11.5 AmerSel 7.0 SLA 9.90 .05 23 38 ..
4 5 5 .. B 5.9 AmerSpctrm AQQ 2.46 +.05 72 2 ..
17 40 11 C C+ 5.0 AmSprcnd AMSC 2.61 .02 +31 893 ..
65 94 61 B D57.8 AmerStat 3.0 AWR 54.61 +.11 9 147 18
.. .. 16 .. B 9.2 AmerStr 7.7 BSP 7.81 .08 57 27 ..
.. .. 20 .. D+7.7 AmerStr 7.6 CSP 6.68 .09 +1 48 ..
29 54 28 B E 85.3 AmerTow 1.5 AMT 72.05 +.38 +14 3.5m 49
37 78 7 A C+ 37.5 AmerVan .9 AVD 23.19 .20 +27 366 14
47 68 50 B C 43.1 AmerWtr 2.7 AWK 41.01 +.72 32 657 19
71 85 37 B A50.6 AmCarMrt CRMT 43.40 .75 +27 32 12o
1 16 4 B E 33.7 AmCpAy 19 r AGNC 21.11 +.35 5 11m 6
65 70 69 D B50.5 Amerigas 6.7 APU 49.79 +1.39 +26 138 79o
86 90 87 B E NH Amerpri 2.5 AMP 83.58 +.48 45 728 14
84 57 90 D A NH Ameris
ABCB 18.69 .10 12 57 40k
69 57 78 C BNH Amerisa .9 AMSF 36.78 +.64 +13 70 24k
17 8 37 D C 3.3 Amerise1.3 r ASRV 3.01 +.01 +5 30 15k
72 87 81 C D+56.9 Amerisr 1.5 r ABC 56.28 +.72 40 1.5m 18
76 64 73 C C+ 27.2 AmerCas 1.9 ASCA 26.48 +.08 3 481 14
74 58 58 B B+ 23.7 AmesNtl 2.8 ATLO 23.24 +.09 6 12 15k
88 88 70 A C NH Ametek
.5 AME 44.23 +.08 17 909 22
84 88 53 A D+114 Amgen 1.9 r AMGN 98.18 +.54 31 2.4m 14
18 29 3 D D+6.9 Amicusn
FOLD 2.33 .03 53 176 ..o
85 97 59 A B 10.2 AmiraNatFds ANFI 8.51 +.06 75 38 14k
24 26 33 C D 5.6 AmkorTech AMKR 4.27 .01 44 490 9
89 72 93 C B+ 15.9 AMNHlthcre AHS 15.40 +.07 16 263 28
13 27 46 E C+ 21.0 AmpcoPit 3.6 AP 19.75 +.62 +17 18 31k
91 88 81 A C 83.4 Ampheno .5 r APH 80.48 +.23 36 430 22
51 15 86 E B+ 7.2 AmpioPhrm AMPE 5.85 .06 54 151 ..
46 41 56 C B+ 21.1 Amreit 4.3 AMRE 18.63 +.26 79 38 25
16 14 46 E B 15.8 Amrep
AXR 9.52 +.17 63 6 ..k
15 7 42 E B2.1 AmCareS .0 ANCI 1.84 .02 96 0.3 ..
77 67 74 B B+ 36.8 AmsurgA AMSG 36.62 +.69 34 88 18
43 18 96 E A7.9 Amtech
ASYS 6.30 .08 41 41 ..o
96 93 85 A B NH Amtrust 1.4 AFSI 38.95 .41 6 407 13
28 51 23 E C+ 4.5 Amyris
AMRS 2.85 .09 27 174 ..
31 37 38 E C+ 8.3 AncorPhrm ANAC 6.25 +.62 +59 633 ..o
83 90 67 C B 92.2 Anadarko .4 APC 88.30 .08 20 2.4m 23
38 14 76 E B 2.9 Anadigics ANAD 2.21 .03 64 260 ..
63 59 59 B C 47.3 AnalogD 3.0 ADI 45.76 .45 25 1.6m 21o
45 68 28 B B84.7 Analogic .6 ALOG 71.19 3.51 +141 114 19o
16 13 37 E C+ 4.4 Analysts
ANLY 3.90 ... 26 9 65k
79 91 77 C C 24.8 Anaren
r ANEN 23.94 +.54 56 14 18
31 12 87 E E 19.0 AnchorBnk ANCB 18.00 +.07 88 0.2 99
21 76 5 D D2.2 Andatee
AMCF .60 +.02 51 10 3
51 45 75 C B55.9 Anderso 1.2 ANDE 54.01 +.20 35 79 13
88 59 98 D BNH AngiesList ANGI 27.15 .85 28 666 ..
49 59 41 C C+ 12.9 AngioDynm ANGO 11.62 .17 24 50 30
1 4 1 B E 36.9 Anglogol 1.9 AU 12.58 .31 33 2.4m 6
43 67 36 B D+101 ABuschI 2.1 BUD 89.66 +1.66 14 1.3m 19
97 95 88 A B+ NH AnikaTherp ANIK 18.03 .01 +73 154 20
54 40 78 C C 78.2 Anixter .0 r AXE 76.97 +.99 16 208 14
68 51 61 B B+ 39.8 Ann
ANN.34.18 +.43 29 789 17o
3 32 6 C E 17.8 AnnalyC 13 r NLY 11.86 +.35 +76 25m 6
84 93 52 A B 48.9 Annie's
BNNY 42.63 .07 58 88 53
60 87 51 A D81.6 Ansys
r ANSS 74.95 +.45 12 328 25
30 1 69 E B+ 5.6 Antares
ATRS 4.50 +.05 +45 1.5m ..o
23 58 4 .. C 1.8 AntheraP ANTH .50 +.01 59 291 ..
2 21 8 C E 7.0 Anworth 12 ANH 4.91 +.24 +130 3.4m 7
74 83 72 B C 67.3 Aon
1.1 AON 65.43 .23 27 1.2m 15
10 1 20 D C 0.5 AoxingP
AXN .22 +.01 50 6 ..
13 24 39 B D94.9 Apache 1.0 r APA 81.45 .72 16 3.2m 9
18 37 45 E D+33.4 Apartmn 3.2 AIV 29.87 .03 8 1.4m ..
28 49 31 A D23.3 ApcoOil .6 APAGF 13.01 +.29 43 17 9
53 74 61 C D30.3 ApogeE 1.4 APOG 25.24 .01 37 175 34o
27 59 22 B E 18.3 ApolloC
10 ARI 15.77 .05 21 309 10
91 80 90 A C 28.17ApolloM 9 APO 24.08 +.53 46 944 8
16 27 9 C B36.8 ApolloA
APOL 17.53 .41 22 2.3m 5o
23 45 30 C E 9.1 ApollInv 10 AINV 7.99 +.06 24 2.3m 9o
8 37 6 .. E 22.1 ApolloR 18 AMTG 14.90 +.10 +40 988 5o
.. .. 16 .. D20.2 ApolloTact 8.1 AIF 17.31 .24 12 62 ..
33 73 9 B D+705 Apple 2.9 AAPL 415.1 2.37 27 10m 9
58 50 86 E B4.5 ApplRecy
ARCI 2.38 +.08 92 5 ..k
76 67 76 B BNH AppldInd 1.8 AIT 50.25 +.52 29 124 18o
40 32 81 D C 16.1 ApMat 2.6 AMAT 15.14 .08 29 10m 29o
34 12 87 E D 10.0 AMCCrs
AMCC 8.64 .25 32 470 ..
21 13 40 D C 34.8 ApprchRes AREX 26.37 .52 +28 744 99
21 9 8 D B3.5 ApricsBiosc APRI 2.23 +.01 71 193 ..o
43 56 53 C C+ 57.8 Aptargr 1.8 ATR 56.90 +.28 29 137 23
82 97 65 A B33.3 AquaAme 2.4 WTR 31.81 +.76 27 501 22
61 76 43 C B+ 10.3 ArabAmDn ARSD 8.94 +.07 14 54 19k
40 2 83 .. .. NH AratanaThera PETX 9.82 +.85 68 47 ..k
82 83 55 A C+ 47.2 Arbitron .9 ARB 46.31 .03 34 204 19
D1

52-wk
Vol% Vol P

30 71 30 B E 8.6 ArborRl 7.6 ABR 6.32 +.13 66 67 7
16 52 3 .. E 5.9 ARCABio .0 ABIO 1.34 +.03 87 38 ..
1 9 9 E E 18.0 ArcelrMi 1.5 MT 11.32 +.13 45 3.4m ..
47 62 66 B E 54.6 ArchCaptl ACGL 52.13 +.19 39 327 18
1 7 3 E D8.9 ArchCoal 3.1 ACI 3.85 +.20 4 9.7m ..
49 44 72 D C+ NH ArchrDan 2.1 ADM 35.36 +.48 25 2.8m 17
31 60 12 C D16.0 ArcosDo 2.0 ARCO 11.46 +.07 +24 1.0m 28o
91 92 84 B C NH ArcticC .8 r ACAT 50.40 +2.07 +51 191 17
93 82 85 B B+ NH ArdGpA .9 ARDNA 115.0 +.01 +62 3 17k
21 44 8 D D12.1 ArenaPhrm ARNA 7.11 +.11 10 5.7m ..o
45 56 38 A D18.7 AresCap 8.8 ARCC 17.27 +.10 45 1.2m 10o
9 33 7 .. E 17.8 AresRlE 7.9 ACRE 12.62 +.11 +22 547 99o
.. .. 27 .. C 20.4 AresDyn 7.4 ARDC 18.97 .05 60 34 ..k
49 94 27 A D19.7 Argann
.0 AGX 15.13 .25 32 54 8
63 64 78 D B46.3 ArgoGro 1.4 AGII 44.10 .01 19 85 23
42 15 43 D A25.4 AriadPhrm ARIA 19.52 +.12 31 1.9m ..
47 5 65 C B+ 22.0 ArkRstr 4.9 ARKR 20.30 .55 50 4 14
84 14 99 D A 23.6 ARBest .5 ABFS 23.11 +.16 41 400 ..
18 21 43 B D29.7 Arlingtn 14 AI 24.39 .23 +154 564 9
88 96 72 A D+50.6 ArmHld .5 ARMH 38.68 +.64 +115 5.6m 48
27 60 37 .. .. 11.9 ArmadaHo .7 AHH 11.47 .35 43 169 21
5 24 3 B E 8.0 ArmourR 19 r ARR 4.30 +.07 25 6.7m 5
15 47 21 C D58.5 ArmstrW .0 AWI 46.61 +.11 +34 405 20
78 70 91 D D 1.9 Arotech
ARTX 1.44 +.07 15 63 ..
12 12 14 E C 7.0 Arqule
ARQL 2.70 .03 +9 323 ..
22 2 58 .. D 6.6 ArrayBio
ARRY 4.99 +.02 52 756 ..o
18 2 43 E B 3.1 Arrhyth 2.2 HRT 2.68 +.01 +183 8 ..
56 86 35 B D 18.0 Arris
r ARRS 14.78 +.07 28 1.1m 14
.. .. 33 .. E 28.5 ArrwDJG 6.2 GYLD 25.41 +.04 46 30 ..
39 47 57 D D 42.3 ArrowElec r ARW 40.69 .39 30 491 9
49 56 47 B BNH ArrwFl 3.9 r AROW 25.95 +.20 +10 24 14k
26 36 15 D D+3.9 ArhdRsch ARWR 2.06 +.06 +158 245 ..
24 39 33 C B 24.4 ArtsRs 3.7 ARTNA 22.06 .26 +16 19 21
55 34 55 B B+ 37.0 ArthroCare ARTC 36.40 +1.26 +86 231 30
67 67 87 .. B56.1 ArtsnPtnAstAPAM 50.77 +.19 53 78 52
82 89 65 A B 8.8 ArtsWay 1.3 ARTW 7.56 .08 61 3 9k
40 80 10 B B 26.8 ArubaNtwk ARUN.16.12 .06 61 1.9m 23o
.. .. 2 .. E 25.9 AsaGld& 3.2 ASA 11.70 .08 57 55 ..o
6 24 5 .. D 4.4 AsankoGold AKG 2.15 .05 68 41 ..o
92 94 88 B C 44.07AsburyAuto r ABG 42.96 +1.02 11 194 14
45 51 35 B D+22.2 AscenaR .0 ASNA 18.48 +.38 +10 1.5m 15o
73 54 88 D ANH Ascent
ASCMA 81.88 .15 +137 94 ..
53 14 96 E A 2.3 AscentSol
ASTI 1.14 +.17 +281 3.1m ..o
17 16 62 E D+14.3 Ashford 4.2 AHT 11.36 .20 34 441 ..
76 85 63 B C 91.1 Ashland 1.6 r ASH 84.83 +.09 56 395 12
70 50 67 B B+ 5.2 AsiaEnt 4.7 r AERL 4.22 +.26 28 230 2o
20 47 37 .. D4.5 AsPWr&Cb r APWC 3.35 .05 61 3 4
.. .. 28 .. C 11.4 AsiaPcFd
APB 9.88 .02 63 9 ..k
.. .. 31 .. B 13.1 AsiaTi
.0 r GRR 11.51 .06 +48 23 ..k
69 94 41 B D12.7 Asiainfo
ASIA 11.62 ... 78 77 9
24 25 58 B E 39.2 AspenIns 1.9 AHL 37.08 +.15 47 330 10k
79 80 63 D B33.0 AspenTech r AZPN 30.35 ... 37 431 97
15 21 58 E D15.1 AssistLi 3.4 ALC 11.84 +.15 +108 536 ..
68 54 73 C C NH AssocBa 1.9 r ASBC 16.56 .04 +12 1.0m 16
47 80 35 D B+ 19.1 AssocEst 4.7 AEC 16.28 .24 37 567 99
52 21 85 C C NH Assurant 1.9 AIZ 51.78 +.83 0 591 10
87 89 91 A E 24.77Assurd 1.8 r AGO 22.46 +.13 68 649 5o
16 10 22 C C+ 10.5 AstaFnd .9 ASFI 8.69 .15 67 19 14o
3 17 5 E E 5.0 AsteaIntl ATEA 2.29 +.19 44 4 ..
23 32 51 D B 37.0 AstecInd 1.1 ASTE 35.46 .04 +25 85 23
50 26 90 C D 7.0 AstexPharm ASTX 4.64 +.15 33 1.0m 92
56 53 70 D B+ NH Astoria 1.4 AF 11.51 .02 4 529 20
41 45 43 B E 53.5 AstraZn 6.7 AZN 48.64 +.60 10 1.7m 8
50 48 72 D B+ NH AstroM 2.5 ALOT 11.19 +.08 52 4 79
96 77 96 A ANH Astronics
ATRO 41.91 .36 +51 130 26
8 29 7 D D1.3 Astrotech ASTC .66 .02 33 17 ..
24 21 24 D C+ 8.0 AsureSo .0 ASUR 5.83 ... +47 14 ..
40 57 29 C D 39.0 AT&T 5.1 r T 35.58 .25 38 16m 15
57 97 40 A E 99 Athenhltn ATHN 88.35 +.60 9 377 73
52 77 46 C D+19.4 AthensB 1.1 r AFCB 17.60 +.21 86 0.3 15k
27 21 60 E D2.4 Athersysn ATHX 1.65 .03 55 183 ..o
42 10 76 D A4.2 Atlantc .5 r AAME 3.81 +.07 68 3 27
42 22 96 E B 6.9 AtlanticCst ACFC 4.87 .01 81 2 ..k
10 61 2 D E 15.2 AtlanticP 9 AT 3.98 +.09 34 654 ..o
45 57 73 C D51.9 Atlntic 2.0 ATNI 50.50 +.68 38 25 16
6 18 23 E B7.4 Atlanticus ATLC 3.56 .08 39 5 ..o
23 56 34 B D57.0 AtlsArWd r AAWW 42.98 +.31 6 262 9
42 15 82 E C+ 53.6 AtlasEn 2.6 ATLS 47.89 +1.60 +163 633 ..o
96 80 92 C A9.5 AtlasFinl
AFH 8.80 .35 38 18 17k
42 10 71 D B39.9 AtlasPi 6.0 APL 39.36 +.91 38 383 91
13 21 13 D D28.1 AtlasRe
9 ARP 20.68 +.99 +71 1.1m ..o
24 23 58 E B+ 0.3 AtlatsaRsrcs ATL .21 +.02 +231 460 99
57 35 75 C B8.4 Atmel
ATML 7.41 .14 59 2.8m 26
41 71 51 D C 45.1 AtmosEn 3.4 ATO 41.04 +.47 42 250 15o
12 2 26 D B12.4 AtossaGen ATOS 5.00 .16 52 70 ..k
51 28 80 E B NH AtriCure
ATRC 9.97 +.12 37 47 ..k
94 84 68 A BNH Atrion
1.0 ATRI 224.6 +3.15 +27 3 18
32 74 11 B C 9.8 Attunity
ATTU 5.61 +.07 86 5 28k
78 85 70 A C 56.7 AtwoodOcn ATW.54.65 +.53 +4 642 11
71 69 41 B B 24.9 AuburnN 3.7 AUBN 22.46 .04 56 0.7 11k
60 43 72 A B22.4 Audience ADNC 13.01 .68 44 150 14
64 42 96 E A4.8 Audiocodes AUDC 4.54 .02 56 46 99
6 1 19 .. D3.1 Augusta
AZC 2.17 +.01 61 28 ..o
11 28 4 B B8.6 Aurico 3.6 r AUQ 4.45 .04 20 2.0m 26o
22 3 9 D B1.6 Authntc .0 ADAT .91 +.01 36 32 ..
74 47 72 D A5.1 Autobytl .0 ABTL 4.80 +.10 56 14 30k
19 48 31 B E 41.4 Autodesk ADSK 34.38 +.22 4 2.9m 18o
73 58 80 C C 80.4 Autoliv 2.5 ALV 78.78 .43 38 338 14
86 71 70 A B72.0 AutoDat 2.5 ADP 70.97 +.22 29 1.3m 24
78 94 55 B B48.9 Autonation r AN 46.42 +.28 +1 769 17
70 71 50 B B+ 15.2 Autonavi r AMAP 12.04 .03 80 120 13
59 94 65 .. DNH Autozone r AZO.434.9 +6.39 +18 281 16o
30 42 14 C B+ 29.4 AuxiliumPh AUXL 17.00 +.03 37 588 99
73 77 58 A B39.2 AvgoTc 2.3 r AVGO 37.27 1.54 21 2.2m 13o
34 42 33 B B151 AvalonB 3.2 AVB 134.4 .59 32 681 64
20 33 31 E C 4.3 AvalonHld AWX 3.68 .01 86 0.2 ..k
2 42 1 E E 2.5 AvalonRrMet AVL .61 +.03 54 214 ..
79 36 92 D B+ 4.8 AvanirPha AVNR 4.38 +.12 +61 3.2m ..o
.. .. 20 .. E 19.9 AvenInc 8.8 ACP 16.41 ... 59 44 ..k
9 34 1 D E 14.1 AveoPhrm AVEO 2.52 +.01 58 1.1m ..
64 77 84 C D NH AveryDe 2.6 r AVY 44.93 +.49 +10 638 20
23 27 24 D D+3.9 AviatNetw AVNW 2.62 .04 47 126 13
9 12 9 E D 10.0 AvidTech
AVID 5.95 .13 24 67 99
6 27 2 E D2.0 AvinSilvGold ASM .79 .01 65 12 ..
82 72 94 B C 34.2 AvisBudget CAR 31.92 .17 41 1.2m 13
27 51 43 D C 29.3 AvistaC 4.5 AVA 27.31 +.32 4 326 19o
18 21 48 D E 31.1 AvivRe .0 AVIV 24.90 +.24 39 226 ..
66 80 56 C D12.6 Aviva
5.5 AV 10.80 +.23 31 67 99k
40 44 52 D B36.9 Avnet
AVT 34.51 .48 37 464 9o
69 63 73 C C 24.5 AvonPrdt 1.1 AVP 21.32 +.32 32 2.6m 21
31 23 64 D C 12.4 AVX
2.9 AVX 12.24 .06 28 133 20
89 98 41 A C 6.3 Aware .0 AWRE 5.29 .02 46 76 1
41 3 95 E A NH AxcelisTch ACLS 1.84 .01 23 579 ..
24 43 33 B D65.0 Axiall
.8 AXLL 40.85 .33 38 1.1m 11
55 48 78 C D 46.9 AXISCap 2.2 r AXS 45.89 +.39 20 763 10
9 21 15 E B4.1 AXTI
r AXTI 2.71 +.04 36 159 ..
D2
INVESTORS.COM

52-wk
Vol% Vol P

52-wk
Vol% Vol P
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E 6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E
54 81 20 A D+49.1 AZZ
1.6 AZZ 35.74 .74 +116 355 15o 16 32 11 E B10.8 Biofueln
BIOF 3.70 +.02 +67 104 ..
97 90 87 A C+ 242 BiogenIdec r BIIB 218.1 3.58 39 930 30
B
.0 BIOL 3.46 .07 55 222 ..o
90 86 74 A B+ 34.7 B&GFoo 3.4 BGS 34.33 +.04 18 257 25 36 22 87 D D6.0 Biolase
BLRX 1.69 +.03 +72 157 ..
80 33 82 B A NH BBCNBnc 1.3 BBCN 15.54 .04 6 327 16k 16 22 6 .. C+ 5.1 Biolinerx
52 48 97 E B 13.6 BBXCapital BBX 13.07 .13 51 25 ..o 38 2 69 E B71.6 Biomarin BMRN 58.64 .99 54 728 ..
37 69 44 E C 11.3 BCBBanc 4.6 BCBP 10.44 .14 81 0.6 .. 28 36 38 C B23.1 BioMdRl 4.6 BMR 20.36 +.12 61 686 99
BPAX .99 +.04 53 128 ..
74 23 96 D A+NH BCSBBanc BCSB 25.05 +.05 75 10 48k 27 53 5 D D+2.4 BioSante
BIOS 17.23 +.70 +58 1.0m 99o
70 32 76 B B+ 6.2 BGCPtrs 7.8 BGCP 6.15 +.03 27 1.2m 11 74 38 96 D B+ NH BioScrip
11 44 2 D E 7.1 BGMedicine BGMD 1.18 +.01 56 119 .. 83 79 33 A B 22.0 BioSpecif r BSTC 16.79 .03 34 21 32
75 65 57 C B45.6 BJSRestrnt BJRI 39.46 +.67 54 115 35 10 8 6 E C+ 1.5 BiostarPh BSPM .79 +.13 +999 341 ..
90 26 92 B A+NH BNCBanc 1.6 BNCN 12.70 +.38 12 81 21k 26 47 8 D E 4.7 BiotaPh .0 BOTA 3.23 .12 65 13 ..
BTX 4.14 .15 32 111 ..o
96 95 96 A B50.07BOFIHldgs BOFI 49.13 +1.50 +52 271 17o 31 5 49 E B+ 5.1 BioTimen
BMJ 1.51 +.12 +822 171 12k
8 63 6 E D+3.4 BPZRes
BPZ 1.87 +.02 45 385 ..o 45 12 96 D B+ NH BirksMyr
73 98 54 D D24.9 BRFSA
.0 BRFS 20.99 .01 23 1.2m 36o 16 24 43 D D23.0 BirnrDn 4.9 BDMS 17.89 +.70 30 0.7 43
BITA 11.98 .19 +23 119 19o
42 50 52 C C 7.8 BRRealty
BRT 7.25 .07 64 3 99 99 97 97 A B13.27Bitauto
46 51 42 C B+ 13.9 BSBBanc r BLMT 13.63 .03 63 18 90k 47 49 63 D B+ 28.7 BlackBx 1.3 r BBOX 27.89 .12 +43 93 10
17 17 18 D B+ 2.4 BSDMed BSDM 1.29 .01 79 35 .. 35 39 47 C C 10.6 BlackDiamnd BDE 9.54 ... 47 94 47k
25 22 26 E B3.7 Bsquare
BSQR 2.92 .04 +38 24 99 74 89 84 D B50.5 BlackHi 3.1 BKH 49.72 +.07 9 176 21
93 80 82 A B 34.47Blackba 1.4 BLKB 33.12 +.08 +5 183 32o
9 2 47 E D 3.5 BTUIntl
BTUI 2.50 .01 67 2 ..k
96 86 84 A C+ 66.5 BEAerospce BEAV 64.61 +.55 12 711 20 6 22 20 C E 18.3 BlackBerry BBRY 9.55 ... 37 17m ..o
37 62 27 B E 27.2 BlckhwkNet HAWK 24.66 +.27 62 89 28
15 6 23 B .. 2.8 B2Gold
BTG 2.25 +.04 78 1.1m 32k
.. .. 14 .. E 17.5 BlacrkC 6.5 BFZ 14.20 .11 8 90 ..k
63 30 71 A B NH Bbck&Wi 1.0 r BWC 31.00 +.20 34 450 14o
.. .. 19 .. D8.5 Blacrck 7.2 BHY 7.06 .06 6 21 ..
.. .. 21 .. E 25.4 BabsnCpG 8.9 BGH 22.47 .32 18 80 ..
.. .. 17 .. D 13.6 BlkLTMu 6.7 BTA 11.08 +.22 +75 91 ..k
.. .. 31 .. D+18.0 BabsnCap 7.7 MCI 15.59 .65 +249 51 ..k
.. .. 11 .. E 20.2 BlkMDMu 5.4 BZM 13.90 .09 70 2 ..
.. .. 33 .. D16.1 BabCapPr 7.6 MPV 14.28 .20 47 7 ..k
.. .. 13 .. E 17.6 BlkMuIT2 7.2 BLE 14.22 .02 16 62 ..
5 4 2 E E 2.0 BacterinIntl BONE .51 .02 57 52 ..
.. .. 11 .. E 16.8 BlkMunI 6.6 BBF 13.00 +.11 16 25 ..k
41 52 40 B C 54.3 BadgerM 1.5 BMI 46.41 .30 28 49 26
.. .. 13 .. D+16.8 BlacrkM 6.8 BFK 13.26 .09 +22 159 ..k
80 97 23 A B134 Baidu
BIDU 90.50 1.02 29 2.8m 18
.. .. 9 .. E 18.6 BlacrkN 6.5 BNJ 13.81 .09 +188 60 ..k
27 11 61 C D 51.0 BakerHu 1.2 BHI 48.69 +.60 +7 3.2m 17
.. .. 10 .. D+19.2 BlackrkNj 6.3 BLJ 14.15 .05 +118 11 ..
68 53 65 D A 28.1 BakerMic 2.6 BKR 27.88 .07 41 12 40
.. .. 13 .. C 17.5 BlkNYMu2 5.9 BFY 14.12 .14 80 3 ..
89 88 67 A B 48.8 Balchem .5 BCPC 44.45 1.02 +24 96 32
.. .. 11 .. C 17.3 BlacrkN 6.1 BNY 13.45 .15 6 38 ..k
39 25 45 C B+ 25.9 BaldwB 4.0 BWINB 24.97 .19 +8 16 15k
.. .. 11 .. E 22.9 BlkVAMu 5.1 BHV 17.07 .13 +50 4 ..
41 82 29 B D+48.5 Ball
1.2 BLL 42.85 +.31 24 898 14
73 90 78 B E 298 Blackro 2.6 r BLK 257.0 .24 12 754 18
25 39 31 E C 6.0 Ballanty
BTN 4.23 .01 74 18 16k
.. .. 16 .. E 24.2 BlkrckBl 7.9 BBN 19.99 .04 19 340 ..k
76 28 99 E A 2.4 BallardPw BLDP 1.87 +.02 75 372 ..o
.. .. 12 .. E 16.3 BlkCore 7.1 BHK 12.64 .03 +19 123 ..
96 90 77 A ANH BallyTech
r BYI.58.67 +.13 32 346 17o
.. .. 21 .. E 14.4 BlckrkCrAl 7.5 BTZ 12.61 ... +13 397 ..k
17 12 58 E C 4.4 BalticTr 1.1 BALT 3.73 +.05 +77 293 ..k
.. .. 29 .. E 15.5 BlkDefO 5.8 BHL 13.59 .13 +61 55 ..
88 63 72 B A NH Bancfir 2.3 BANF 50.00 .37 +45 29 15k
.. .. 21 .. E 9.5 BlkrkEc 9.0 BQR 7.93 .07 26 25 ..k
23 24 47 C D10.6 Bilbao 5.1 BBVA 8.44 +.13 +77 2.3m 9
.. .. 41 .. D 27.0 BlkEngy 6.4 BGR 25.26 .02 +90 180 ..k
6 52 5 C E 19.2 Bradesco 3.5 BBD 11.54 +.10 +52 13m 7
.. .. 42 .. D8.0 BREnhEq 7.3 BDJ 7.71 +.04 20 427 ..k
40 82 26 A C 100 BancoCh 4.0 BCH 84.25 ... +116 28 13k
.. .. 30 .. B16.3 BlkFL20 4.4 BFO 15.28 .16 12 10 ..k
22 34 37 B D+25.4 BancLat 5.2 BLX 23.15 +.16 +6 137 12
.. .. 38 .. C 14.5 BlkGlob
9 BOE 13.70 +.04 20 229 ..k
52 90 35 A C 19.2 BancoMacro BMA 14.58 .30 +13 51 2
.. .. 13 .. D2.5 BlkrkHi 8.4 HIS 2.03 +.01 +47 275 ..
7 56 9 .. B31.2 Santand 3.5 BSAC 22.98 +.06 51 168 14
.. .. 60 .. B32.8 BlkrkHl 4.8 BME 32.14 +.29 55 9 ..k
8 6 28 C E 8.9 BancoSa 9 SAN 6.70 +.18 +23 8.9m 31
.. .. 15 .. E 12.1 BlkRkIn 7.2 BNA 9.84 .01 +13 132 ..
31 71 14 A C+ 70.6 Bancolo 3.0 CIB 54.87 .33 46 146 12k
.. .. 19 .. E 7.7 BlkrckI 6.6 BKT 6.63 .04 10 269 ..
97 99 91 B ANH 7Bancorp
TBBK 16.09 +.04 +12 124 27k
.. .. 36 .. E 8.0 BlkIntG
9 BGY 7.41 +.02 44 213 ..k
96 96 86 A A NH BancNJr 1.6 BKJ 15.29 +.29 75 0.8 18k
15 15 28 B D10.8 BlkRKel 10 BKCC 9.57 +.05 24 482 10
64 27 78 D ANH Bancorp
.2 BXS 18.76 .08 22 490 21
.. .. 19 .. D 19.2 BlkLtdDu 7.7 BLW 16.32 .40 +42 179 ..
.. .. 40 .. D 18.3 Bancrft 2.8 BCV 17.25 +.06 13 12 ..k
.. .. 11 .. C 17.5 BRMuInc 6.2 BAF 13.32 ... 7 33 ..
78 77 78 D B+ 6.0 BankMtl 1.4 BKMU 5.86 .03 +23 125 34k
.. .. 10 .. E 17.8 BRMuInc 6.9 BYM 13.40 .05 +53 115 ..
34 75 26 A E 60.2 BnkNova 4.4 BNS 52.63 +.13 22 453 10o .. .. 11 .. E 20.5 BlackrockM 8.5 BIT 16.46 .14 11 145 ..
44 61 84 D E 14.0 BankofA .3 r BAC 13.28 +.22 15 106m 21 .. .. 13 .. D17.2 BRMnHIn 6.3 MFL 13.46 .03 24 111 ..
53 50 47 C B 5.4 BkCmrc 2.4 r BOCH 4.90 ... 15 13 11k .. .. 30 .. B 17.3 BlkMu20 4.5 BKK 16.27 +.25 +12 51 ..k
73 58 65 B B NH BnkHawa 3.3 BOH 54.04 +.87 +35 381 15 .. .. 13 .. C 18.0 BlkMuBd 6.4 BIE 14.13 +.23 66 4 ..
17 21 79 E D10.4 BnkIreland
IRE 8.50 .07 27 419 .. .. .. 13 .. E 19.0 BlkMuni 6.5 BBK 14.55 +.15 +69 54 ..
70 52 56 B B+ 29.2 BnkKtcky 2.3 BKYF 28.94 .26 2 9 12k .. .. 10 .. E 25.5 BRMunTr 5.7 BTT 19.59 ... 26 224 ..
75 76 54 B B+ 44.1 BankMar 1.7 BMRC 42.35 +.51 38 12 13k .. .. 13 .. E 18.5 BRMnHCa 6.2 MUC 13.82 .07 +6 147 ..k
32 71 31 B E 64.8 BkMntre 4.8 r BMO 58.72 +.37 45 304 9o .. .. 13 .. E 17.4 BRMnHNj 6.4 MUJ 13.74 .12 3 59 ..k
34 49 67 C D30.9 BkNYMel 2.1 r BK 29.12 .14 +33 7.9m 11 .. .. 11 .. E 17.1 BRMHNQ 6.9 MHN 13.26 .19 +25 115 ..
81 66 63 B D+13.5 BnksCar 3.7 BKSC 13.14 +.18 +635 17 15k .. .. 14 .. D 16.2 BRMnHQu 6.4 MUE 13.21 .04 33 75 ..k
90 99 85 D C 8.4 JamesFncl BOTJ 7.92 +.09 55 0.9 10k .. .. 9 .. E 17.1 BRMnHdg 6.6 MUS 12.32 +.01 17 48 ..k
97 85 84 B ANH BnkOzar 1.6 OZRK 46.24 .02 2 157 20 .. .. 14 .. D 17.2 BRMnYCa 6.5 MCA 14.03 .11 +24 127 ..k
28 5 66 E B+ 9.2 Bankfncl .4 BFIN 8.91 +.37 +11 34 ..k .. .. 12 .. E 17.0 BRMnYMi 6.9 MIY 13.28 +.03 0 53 ..k
32 5 47 C B 19.7 Bankrate
RATE 14.50 .03 66 191 29 .. .. 11 .. D 17.4 BRMnYNj 6.4 MJI 13.67 .21 +71 40 ..k
70 73 61 B B28.7 Bankuni 3.0 BKU 27.62 +.30 +26 652 13 .. .. 12 .. D+16.3 BRMYNQ 6.7 MYN 12.66 .28 +41 145 ..k
82 76 82 D B NH Banner 1.4 BANR 35.21 .20 39 76 23k .. .. 12 .. E 17.1 BRMnYPa 6.5 MPA 13.60 .25 10 28 ..k
9 80 1 E E 5.2 Banro
BAA .67 .01 64 307 22o .. .. 14 .. E 16.5 BRMnY 6.5 MYI 13.23 .13 6 216 ..k
57 67 43 B B 37.3 BarHarb 3.4 BHB 36.68 +.08 +49 9 11k .. .. 10 .. E 16.9 BRMnYInv 6.7 MFT 12.75 +.05 +26 48 ..k
.. .. 27 .. B+ 62.5 BrcIndian
INP 52.83 .21 12 61 99k .. .. 12 .. E 15.7 BRMYMQ 6.7 MYM 12.26 .06 3 40 ..k
20 28 75 D E 20.6 Barclays 2.2 BCS 17.80 +.24 20 2.2m 23 .. .. 10 .. E 17.3 BlkNYMu 5.8 BQH 13.51 .06 +33 15 ..
.. .. 50 .. D+143 Brclys&SpVq VQT 140.6 +.15 +17 33 99k .. .. 9 .. D+17.3 BRNYMuI 6.3 BSE 12.77 .10 40 12 ..
.. .. 23 .. .. 104 BarEtn+FiGlb FIGY 90.33 +1.58 80 21 99 .. .. 10 .. C 16.5 BlkPAStr 6.2 BPS 12.58 .08 26 4 ..k
.. .. 20 .. .. 100 BarEtn+FiEur FEEU 87.21 +2.16 +107 21 99 .. .. 15 .. D15.0 BRRes&C 10 BCX 11.50 .04 9 161 ..k
.. .. 44 .. C+ 27.6 BarEtnS 4.0 ATMP 26.21 +.24 80 13 99 .. .. 15 .. D11.3 BlkRAst 10 BCF 8.80 +.09 4 187 ..k
.. .. 63 .. C 60.4 BrcEtnShillr CAPE 59.16 +.59 50 0.8 99 .. .. 35 .. D+13.3 BlkRckS 7.3 BQY 12.58 +.06 33 14 ..k
.. .. 17 .. A 75.3 BarJpyUsd
JYN 57.30 +.13 75 0.2 99k .. .. 13 .. E 16.1 BlkStrB 7.4 BHD 12.64 .10 43 17 ..
.. .. 10 .. B 44.3 BarVixMdT VXZ 21.61 .78 34 372 99 .. .. 11 .. D+16.5 BlackSt 7.0 BSD 12.61 ... 4 27 ..k
.. .. 17 .. D3.6 BiPNGnya
GAZ 2.62 +.14 55 24 99 .. .. 23 .. D20.0 BRUtil&I 8.2 BUI 17.71 .02 1 59 ..k
56 59 48 B C+ 112 BardCR .8 r BCR 109.1 +.68 45 348 17 76 80 81 C C 23.87Blackst 4.5 BX.20.52 .23 2 5.0m 35
25 7 67 E B23.7 BarnesNoble BKS 17.66 .02 60 747 ..o .. .. 25 .. B20.0 BlckstnG 7.2 BGX 17.95 .28 +121 112 ..k
87 74 77 B A32.4 Barnes 1.3
B 30.95 .17 +33 344 16k .. .. 29 .. B22.2 BlkstFRt 6.9 BSL 19.23 .06 +106 122 ..k
13 12 46 E B 3.9 Barnwell
BRN 3.41 +.05 92 0.3 .. 17 36 82 .. D29.5 Blackst .0 BXMT 24.23 +.05 92 44 ..k
11 11 35 E D+27.0 BarrettBill BBG 20.77 .50 8 993 .. .. .. 27 .. E 20.2 Blackstne 7.5 BGB 18.78 +.05 3 153 ..k
76 55 96 B D62.8 Barrett
.9 BBSI 56.09 +.53 42 31 31k .. .. 47 .. B29.9 BldrsAs 1.6 ADRA 27.05 .08 76 0.5 ..k
4 61 1 B E 43.2 Barrick 5.8 ABX 13.79 +.03 +8 21m 3 .. .. 47 .. D23.6 BldrsDev 3.0 ADRD 21.75 +.18 19 3 ..k
.. .. 44 .. .. 26.3 Barron's400 BFOR 25.48 +.13 24 90 99 .. .. 15 .. C 41.5 BldsEmg 2.8 ADRE 33.40 .06 26 36 ..k
39 21 77 D C 16.6 BasicEn
BAS 13.78 +.26 24 506 99 .. .. 28 .. E 16.8 BlrkCA2 4.0 BJZ 15.44 +.43 +223 35 ..k
92 99 85 C B 16.8 Basset 1.2 BSET 16.50 +.02 +109 61 15 .. .. 30 .. D+16.4 BlkFloa 6.0 BGT 14.62 .03 29 61 ..k
13 7 28 E B 3.4 BaxanoSurg BAXS 2.29 +.06 62 24 .. .. .. 20 .. E 17.4 BlacIvQ 6.4 BKN 14.93 +.41 3 59 ..k
72 71 57 A C+ 74.0 BaxterI 2.8 r BAX 71.07 +1.19 25 2.6m 15 .. .. 26 .. B+ 17.5 BlrkMu2 4.6 BPK 15.90 .24 +69 73 ..k
1 13 19 .. E 51.7 Baytex
6.7 BTE 38.49 +.62 +31 249 20o .. .. 26 .. C+ 16.9 BlrkNY2 3.6 BLH 15.18 +.22 49 5 ..k
27 9 27 D A+18.7 Bazaarvoice
BV 9.20 .03 30 535 ..o .. .. 20 .. C 13.6 BlkCpHY 8.6 HYV 11.80 ... 6 153 ..
74 55 61 B BNH BB&T
2.6 BBT 34.95 +.07 5 3.6m 12 .. .. 19 .. C 13.4 BlkCpHY 8.3 HYT 11.51 .04 24 126 ..
43 75 30 A B5.4 BBVABanco BFR 3.99 +.17 +241 122 2 .. .. 16 .. D+8.4 BlkCorp 8.5 COY 6.96 .02 +68 253 ..
30 77 23 B D48.1 BCE
5.7 BCE 40.93 +.30 +205 2.6m 12o .. .. 19 .. D8.2 BlkCpHY 8.5 CYE 7.08 +.03 +14 215 ..
58 60 66 C D+42.4 BeacnRoof BECN 37.35 .05 20 332 23o .. .. 20 .. D4.7 BlkDebt 7.6 DSU 3.96 .06 +36 622 ..
46 54 45 B B 69.8 Beam 1.4 BEAM 63.24 .22 12 594 25 .. .. 34 .. D13.6 BlkEnhC
9 CII 12.73 +.04 7 160 ..k
96 70 96 B B+ NH BeaslyA .0 BBGI 8.96 .14 41 7 18k .. .. 24 .. D16.2 BlEnhGv 5.5 r EGF 14.30 +.24 +66 67 ..k
21 35 41 D D23.3 BeazerH .0 BZH 16.92 .30 51 763 .. .. .. 32 .. C 16.8 BlkFltR 6.0 FRA 15.06 .19 18 109 ..
35 7 84 E B6.3 BebeStr 1.7 r BEBE 5.75 .12 43 313 ..o .. .. 15 .. D16.5 BlkMuNY 5.6 MNE 13.50 .19 43 7 ..k
74 77 70 A B102 BectDic 2.0 BDX 99.4 +.69 18 816 17 .. .. 13 .. D 17.9 BlkMuIn 6.0 MUI 14.19 .01 46 72 ..k
98 87 73 A BNH BedBthByd r BBBY 73.81 +1.05 30 1.4m 15o .. .. 18 .. D 14.6 BlkMuni 6.1 MUA 12.22 ... 9 100 ..k
23 72 13 E C 20.3 BelFsA 1.9 r BELFB 14.40 .06 +2 29 29k .. .. 14 .. E 13.7 BlkMuni 6.7 MEN 10.82 ... 15 111 ..k
87 84 82 B D+55.7 Belden
.4 r BDC 53.72 +.53 42 167 16o .. .. 11 .. D 18.5 BlkMuni 6.9 MUH 14.32 .05 18 38 ..k
43 27 84 C B+ 6.9 BellatrixExplo BXE 6.29 .01 26 49 31k .. .. 16 .. C+ 20.0 BlkMuni 6.7 MHD 16.19 .14 76 13 ..k
96 81 97 A A14.3 Belo
2.2 BLC 14.24 .02 69 906 14 .. .. 15 .. E 12.3 BlkMunv 7.1 MVF 9.80 +.05 41 108 ..
48 77 65 D D41.2 Bemis
2.6 BMS 40.06 +.35 +13 694 18 .. .. 14 .. E 18.5 BlMunyQ 6.5 MQY 14.69 .22 +67 173 ..k
63 59 81 D B21.0 BenchmrkEl BHE 20.19 .63 +52 425 17 .. .. 14 .. E 17.9 BlMunyl 6.5 MYC 14.52 .08 22 49 ..k
7 8 20 D E 10.4 BenfclMutl BNCL 8.51 .02 +95 197 50 .. .. 15 .. D 17.4 BlkMuni 7.0 MYD 14.26 .23 8 138 ..k
36 52 43 C D 45.6 Berkely .9 r WRB 42.35 +.42 50 333 16 .. .. 14 .. E 18.5 BlkMuni 7.2 MVT 15.07 +.08 +15 75 ..k
20 24 28 C B9.2 Berkshi 1.0 BERK 8.12 +.07 81 4 10 .. .. 10 .. E 18.2 BlkMuny 6.7 MYF 14.01 .06 +69 82 ..k
86 84 76 C B+ 173810 BerkHthwyA BRKA172500 + 299 0 0.4 20k .. .. 11 .. D18.3 BlkMuny 6.2 MYJ 14.22 .09 +8 41 ..k
87 62 75 A B+ 30.7 BrkshrH 2.5 r BHLB 29.13 .07 +24 97 14k .. .. 14 .. E 16.3 BlMunQl 6.8 MQT 12.36 ... +39 90 ..k
27 27 33 B D 49.0 BerryPe
.8 BRY 40.43 +.51 +12 846 14 .. .. 11 .. D+16.8 BlkMuny 6.3 MZA 13.14 +.10 +23 26 ..k
73 80 90 .. A24.37BerryPlstcs BERY 22.87 +.07 71 180 35 .. .. 20 .. D 4.8 BlkSenH 7.0 ARK 4.00 ... 44 115 ..
74 21 95 D ANH BestBuy 2.3 BBY 30.02 +.29 12 5.7m 13o 75 64 90 C D30.2 BlockH&R 2.8 HRB 28.95 +.65 7 2.3m 18o
6 32 9 B E 80.5 BHPBill 4.0 BHP 56.41 +.09 48 1.3m 8 90 47 95 B ANH BloominBrds BLMN 25.69 .31 26 771 27o
4 26 12 B E 72.4 BHPBiltn 4.5 BBL 50.51 +.22 52 431 10 10 33 12 B D+17.5 Blount
BLT 11.75 .16 +116 478 13o
96 85 98 C A22.67Bg5Spt 1.9 BGFV.21.38 +.09 41 224 19 98 69 86 A A+NH Blucora
BCOR.19.93 +.02 33 307 10
42 76 35 C C+ 42.3 BigLots
BIG 33.51 +.54 51 474 11o 81 83 66 B B 43.5 BlueNile
NILE 39.24 +.78 44 107 55
45 29 53 D B+ NH BiglariHld
BH 415.8 +.44 +14 6 36 44 3 70 D .. 31.1 BluebirdBio BLUE 29.99 +.72 93 40 ..k
33 42 45 C D 127 BioRadA
BIO 117.7 +2.36 +1 86 21o 43 8 74 B B9.5 Blueknig 5.4 BKEP 8.76 .04 +70 34 58
79 97 47 A B32.9 BioRefLabs BRLI 29.68 +.64 34 227 17o 14 29 18 E D 3.5 BlueLinx
BXC 2.18 +.03 19 130 ..k
14 15 16 D .. 8.3 BioAmber BIOA 7.02 .08 89 3 ..k 53 56 66 E B 4.7 Bluephoenix BPHX 4.18 .01 97 0.3 ..
74 68 76 E B+ 1.8 BioanlySys BASI 1.54 .04 36 6 .. 8 14 4 B B 46.2 Blyth
1.4 BTH 14.39 +.05 63 66 6
15 42 5 E C 5.0 Biocryst
BCRX 1.62 ... 66 350 .. 74 85 49 A B48.0 BMCSftwr r BMC 45.35 +.01 65 1.5m 13
66 40 95 .. C+ 5.1 Biodeln
BIOD 4.24 .12 55 150 ..o 2 40 9 D E 8.5 Santand 2.8 BSBR 5.78 .04 +25 6.2m 8
36 42 30 C C+ 6.9 BioDlvry
BDSI 4.71 +.30 +22 288 ..o 52 42 58 B C 31.7 Brdwalk 6.8 BWP 31.14 +.13 54 394 22

52-wk
Vol% Vol P

68 43 75 D B+ 50.0 BobEvns 2.2 BOBE 49.40 +.07 +23 185 20o
66 40 80 C B+ 13.4 BodyCntrl BODY 12.67 +.05 43 123 22
89 58 87 A B NH Boeing
1.9 BA 104.4 +.17 15 4.2m 20
10 48 17 D D 11.7 BoingoWlss r WIFI 6.38 +.17 5 132 57o
41 80 23 B D34.5 BoiseCascade BCC 25.77 +.08 48 167 21
50 39 54 D B9.0 BoiseI
.0 BZ 8.57 +.07 56 295 16
81 82 59 A BNH BOKFncl 2.3 BOKF 66.01 .37 +9 65 12k
51 21 68 B B 17.6 BoltTech 1.6 BOLT 17.49 ... 41 11 21
59 51 97 E C+ 22.7 BonTon 1.0 BONT 20.72 +1.00 47 127 ..o
28 42 23 C C 6.1 BonaFilm BONA 4.27 .04 52 28 99
93 82 91 A C+ 42.47BonanzaCrk BCEI 37.25 +.30 15 386 25o
38 27 75 D B 1.7 BonsoElec BNSO 1.42 +.01 28 2 ..k
13 11 22 D D+3.2 BookM r BAMM 2.49 .01 51 12 82
83 76 91 C D 18.7 BoozAll 2.2 BAH 17.82 +.05 17 381 10
86 78 76 C C+ 87.7 BorgWarner BWA 86.35 +.06 43 495 17
5 22 26 E D 8.2 BOSBett .0 BOSC 2.71 .08 95 0.8 7
93 75 88 A ANH BostonBeer r SAM 177.7 +2.20 58 32 40
14 15 31 C C 117 BostonP 2.5 BXP 105.5 +.29 4 1.1m 66
62 40 72 C A NH BostonP 1.8 r BPFH 11.20 .03 +19 520 19k
78 68 92 C B9.8 BostonSci
BSX 9.37 +.07 14 16m 13
93 94 75 A B29.8 Bottomline EPAY 28.12 +.44 21 178 23o
88 83 85 C B 14.0 BoulderBrds BDBD 13.29 +.19 +3 583 63
.. .. 61 .. E 7.8 BldrGIn
1.9 BIF 7.54 +.01 35 37 ..
.. .. 67 .. C 22.4 BoulderTR
BTF 21.73 +.31 58 8 ..
18 42 28 D D4.8 BovieMed
BVX 2.80 +.11 85 5 99
9 6 5 B D8.0 BoxShi
13 TEU 3.56 .04 +4 154 4
49 2 95 D B 14.5 BoydGm
BYD 11.75 +.22 23 1.6m ..
14 21 34 C D45.5 BPplc
5.2 r BP 41.28 +.11 +67 8.6m 8
40 42 55 A B 122 BPPrdh 8.8 BPT 97.51 +.70 +10 123 10o
29 38 39 C C+ 36.5 BradyA 2.4 r BRC 31.30 .12 18 175 16
15 18 43 E C+ 16.1 Brndywin 4.4 BDN 13.64 +.06 46 744 ..
9 27 31 D E 5.5 BrasilagroBra LND 4.66 .14 94 0.3 ..k
19 53 39 E D+17.9 Braskem 4.1 BAK 14.11 .14 5 299 ..o
92 87 68 B B19.1 BravoBrio BBRG 18.03 .11 61 46 19
.. .. 21 .. D67.2 BiPAg
JJA 50.36 +.60 27 6 99k
.. .. 16 .. E 26.0 BiPAlum
JJU 19.84 .36 +38 2 99k
.. .. 58 .. B+ 24.4 BarcGSOil
OIL 23.94 .12 +11 617 99
.. .. 4 .. C 12.4 BiPGCrb
GRN 5.30 .38 76 4 99k
.. .. 25 .. C 37.0 BiPCocoa
NIB 28.88 .48 49 21 99k
.. .. 7 .. E 46.1 BiPCoff
JO 25.80 +.58 68 33 99
.. .. 16 .. B 48.8 BiPCop
JJC 38.12 +.46 77 14 99
.. .. 36 .. B36.2 BarcGsci36 GSP 32.41 .00 +2 30 99k
.. .. 16 .. C+ 39.1 BiPIMet
JJM 28.48 +.30 +140 15 99k
.. .. 30 .. D59.7 BiPLead
LD 48.57 +.56 90 0.1 99k
.. .. 34 .. B29.2 BiPLive
COW 26.84 .27 +32 30 99
.. .. 8 .. B27.0 BiPNick
JJN 18.14 +.11 89 0.1 99k
.. .. 24 .. B49.0 BiPOCur
ICI 43.53 +.41 94 0.7 99k
.. .. 16 .. D+39.3 BiPPlat
PGM 30.27 +.65 +100 4 99k
.. .. 9 .. E 90.4 BiPSug
SGG 56.75 +.04 31 8 99
.. .. 15 .. D 58.3 BiPTin
JJT 42.62 1.38 96 0.1 99k
.. .. 22 .. D64.9 BiPGrain
JJG 48.24 +.63 41 17 99
.. .. 38 .. C 19.0 BiPEngy
JJE 17.66 +.15 92 0.5 99k
35 70 34 C D+54.1 BREProp 3.2 BRE 50.02 .07 28 465 45
63 68 61 D B 9.3 BreezeEast BZC 8.75 .04 15 3 20
15 52 9 D E 21.8 Breitbu 12 BBEP 15.52 +.28 +412 4.8m ..o
58 54 52 A B 24.8 BridgeB 3.9 BDGE 23.40 +.16 53 8 15k
80 68 50 A B NH BridgeCptl BBNK 16.29 ... 46 16 16k
4 21 17 E D2.5 Bridgeline BLIN 1.15 +.06 94 2 ..
56 48 67 B C+ 22.0 BrdgpntEd
BPI 12.39 +.10 13 279 5o
21 23 29 C C 8.7 BridgFds .0 BRID 7.21 .19 42 0.7 14
33 82 34 E D+25.5 BriggSt 2.3 r BGG 20.99 +.02 46 220 23o
48 53 62 .. C 38.4 BrightHrzFmBFAM 34.09 +.05 58 100 99
36 45 46 .. B+ 16.5 Brightcove BCOV 8.84 +.43 32 369 ..
25 80 2 A D 1.1 Brigus
BRD .46 .01 7 773 3
87 86 70 B D 41.9 Brinker 1.9 r EAT 41.17 .01 6 1.0m 18o
23 32 45 C D 30.8 Brinks
1.5 BCO 27.08 +.38 24 158 13
57 38 74 C C 49.6 BrstMyr 3.2 BMY 43.97 .21 42 6.6m 24
82 62 81 B B69.1 Bristow 1.5 BRS 67.61 +.37 39 121 17
29 82 37 .. D+115 BritAme 4.0 BTI 106.3 +1.63 41 111 15
79 86 86 B D+NH BTGroup 2.8 BT 50.02 +.59 36 86 12k
77 84 76 C D+115 BerkHthwyB BRKB 115.0 +.05 20 3.3m 20k
63 81 35 A C 37.9 Broadco 1.3 BRCM 33.37 .40 1 6.5m 11
82 78 77 B D 28.0 Broadri 2.6 BR 27.74 +.43 48 431 15o
47 23 42 B B+ 43.0 Broadsoft BSFT 29.49 .17 13 342 22
10 10 28 E B 12.0 Broadvision BVSN 8.74 +.09 66 14 ..k
2 1 8 E C+ 3.2 BroadwyFncl BYFC .69 .01 +316 10 ..
53 7 95 E B 6.0 BrdwindE .0 BWEN 4.77 ... 56 29 ..o
65 63 57 B A6.4 Brocade
BRCD 6.04 +.06 +31 11m 8o
31 34 73 D D 30.3 BrkdlLiving BKD 27.97 +.54 1 1.2m ..o
16 12 37 .. E 39.2 BrkfldAs 1.7 BAM 35.72 +.27 40 556 19o
.. .. 46 .. D24.9 BrookfldGl 6.5 INF 21.62 +.12 60 18 ..k
35 43 42 B D40.9 Brookfi
4.6 BIP 37.04 +.49 55 207 44o
46 57 28 B C 19.2 Brookfiel 3.4 BPO 16.35 .03 19 933 7
26 49 21 B D24.0 Brookfield 2.5 BPY 20.29 .05 75 70 1k
44 67 27 E .. 30.0 BrookfldRenEnr
BEP 27.38 .16 60 31..
k
68 80 72 B B 26.1
.. .. 23 .. D28.0
63 81 41 B B9.5
18 9 65 E C 11.0
69 80 65 A D 33.2
75 80 55 A B 74.8
65 80 50 A C 74.3
86 86 94 D B+ NH
28 44 49 B E 19.5
70 76 76 B D37.4
77 61 67 A B+ NH
62 59 86 D D+72.0
76 53 79 C C 37.9
85 72 84 A B57.2
1 31 1 B E 40.1
95 83 77 B BNH
48 36 87 E D 7.1
27 36 54 D E 7.3
.. .. 36 .. D21.0
.. .. 36 .. B21.4
.. .. 36 .. B+ 22.0
.. .. 36 .. C 22.4
.. .. 32 .. D23.1
43 87 47 D D81.0
11 27 4 E C 6.4
77 75 70 C D+21.7
BrookfieldRes BRP 20.39 .75 41 144 21

BrookTotl 9 HTR 23.01 .10 13 44 ..k
Brookli 3.7 BRKL 9.16 +.03 30 198 16k
BrooksA 3.2 BRKS 10.09 .15 41 156 32o
Brwn&Br 1.1 BRO 32.52 .27 +19 856 24
BrownFo 1.4 BFA 70.50 +1.36 +89 9 25
BrownFo 1.5 BFB 69.00 +1.52 +35 390 25
BrownSh 1.2 BWS 23.48 +.77 3 347 19o
Bruker
BRKR 16.62 +.26 33 645 21
Brunswi
.1 BC 33.74 +.02 49 537 14
BrynMwr 2.6 BMTC 25.74 +.51 5 26 15k
Buckeye 6.0 BPL 70.48 .17 51 216 26
Buckeye 1.0 BKI 37.02 ... 30 366 14o
Buckle
1.5 BKE 54.57 +.46 42 151 15o
Buenavn 3.3 BVN 14.35 .37 25 1.3m 6
BffWldWg BWLD 102.8 +1.53 +8 453 34
BldBear
BBW 6.25 +.04 30 36 ..k
BldrsFirst BLDR 5.89 .11 +16 442 ..
BS2013Co1.0 BSCD 20.75 .02 28 31 ..
BS2014Co 1.4 BSCE 21.27 +.01 +10 107 ..
BS2015Co 1.7 BSCF 21.75 .01 +7 112 ..
BS2016Co2.0 BSCG 22.04 ... +60 144 ..
BS2017C 2.2 BSCH 22.22 +.07 +123 171 ..
Bunge
1.7 r BG 72.38 +1.03 32 566 26
BurconNutrsci BUR 2.44 .06 51 2 ..
BurgerK 1.2 r BKW 19.35 .19 37 548 25
C
97 85 89 A A+57.6 C&FFncl 2.1 CFFI 55.79 +.04 65 8 11k
50 45 40 B D 25.4 CJEnergy
CJES 20.48 +.12 +24 771 6o
50 86 24 A E 30.3 CAIIntl
CAP 22.04 1.40 +284 474 6
92 86 70 B B29.8 CAInc
3.5 CA 28.74 +.48 30 2.9m 11
8 17 19 E C 2.4 CASMedSys CASM 1.64 +.01 96 0.4 ..
87 88 67 C B NH CBIZ
CBZ 7.00 +.04 +25 179 9k
98 92 93 A ANH 7CBOE 1.3 r CBOE 47.62 +.19 6 552 26
75 72 64 B C 25.7 CBREGrp
CBG 23.29 .14 22 2.2m 18
94 87 84 B B 52.3 CBSCIA .9 CBSA 50.81 +.80 67 2 18k
91 87 85 B D 52.5 CBSCIB .9 r CBS 50.86 +.80 26 4.3m 18
71 80 50 B .. 19.6 CDWCorp
CDW 19.23 +.01 93 110 24k
18 70 18 B E 233 CFIndust
.9 CF 176.9 +1.43 40 576 6
90 80 97 D A+NH CFSBanc .4 CITZ 11.37 .18 +16 61 21k
49 80 20 D C+ 33.4 CGG
.0 CGG 23.00 .42 59 7 20k
63 75 70 C E 32.6 CGIA
GIB 29.25 .08 48 102 39k
36 63 28 B D67.9 CHRbin 2.4 r CHRW 58.01 +.61 45 862 21
D3

52-wk
Vol% Vol P

21 69 21 E D+9.1 CIFC
CIFC 7.11 .04 19 8 ..
51 80 77 E D NH CITGroup
r CIT 48.81 +.21 8 1.2m 99
34 28 35 B B19.4 CKXLands 2.0 CKX 14.20 .36 86 0.2 19
82 89 90 D BNH CNOFncl .9 r CNO 13.55 +.03 22 1.1m 13
18 60 11 A D+24.7 CPFLEne 6.1 CPL 17.91 +.25 37 259 10
47 68 47 E C 23.1 CRAIntl
r CRAI 19.54 +.08 60 10 16k
6 17 39 E D23.4 CRHPlc 4.0 CRH 20.22 +.36 52 139 22
96 81 96 B B+ 9.4 CSP
4.5 CSPI 8.86 +.04 79 9 8
89 81 95 C A+35.6 CSR
1.2 CSRE 35.01 +.18 44 6 25k
39 47 75 D D 31.5 CSSIndst 2.2 r CSS 27.57 +.62 37 20 12k
80 88 50 D B+ 33.9 CSTBrands
CST 31.52 .27 53 967 10
77 44 83 B B13.5 CTCMeda 5.3 CTCM 12.15 +.17 +16 576 12o
95 80 87 C B+ 16.5 CUBancorp CUNB 16.39 +.28 70 17 49k
26 22 29 D B+ 7.5 CUIGlobal
CUI 5.30 +.02 41 36 ..o
89 80 89 A C 65.67CVREner 6.3 CVI 47.57 +3.03 +12 781 5
18 59 23 B E 30.0 CVRPrtn 10 UAN 22.86 +1.44 34 340 14
75 89 50 A D34.4 CVRRefi 22 CVRR 27.89 +1.38 31 818 4
4 36 4 B E 14.0 CYSInvs 16 r CYS 8.38 +.02 2 3.3m 8
.. .. 2 .. B96.3 CTrcsC .0 CVOL 11.50 1.00 +150 18 99
42 42 47 C B+ 17.4 CaliFst 13 CFNB 16.84 +.14 +74 7 23k
96 96 86 B D72.57Cabelas
CAB.66.59 +.04 52 357 22
47 21 84 .. A+NH Cablevi
3.1 CVC 19.05 .17 +10 3.9m ..o
38 57 40 C D44.2 Cabot
2.1 CBT 37.68 .12 17 273 12
45 71 43 C D+37.8 CabotMi .0 CCMP 34.35 .29 23 94 17
90 80 89 B B74.2 CabotOi .1 COG.71.56 +.11 36 1.2m 90
47 7 91 E A5.0 Cache
CACH 4.74 +.09 25 68 ..
74 91 65 C D+65.5 CACIIntl
CACI 62.56 ... 32 259 9o
88 96 72 A C+ 15.3 Cadence
CDNS.15.06 .05 +8 2.4m 18
80 47 89 D B 8.3 CadenceP CADX 6.90 .01 33 276 ..
1 4 4 E E 11.0 Cadiz
CDZI 4.93 .11 65 37 ..o
67 51 53 A B11.3 CAE
1.8 CAE 10.80 +.14 54 21 14
45 16 91 E B+ 18.4 CaesarsEnt CZR 14.00 +.09 59 251 ..
93 97 95 A C 30.37CaesarStne CSTE 27.37 .18 25 149 19o
57 61 29 B B 15.2 Cafepress PRSS 6.77 +.04 77 10 21
48 40 71 D D 3.0 CalDive
DVR 2.02 .03 36 689 ..
74 36 69 B BNH CalMneF 3.5 CALM 48.87 +.58 45 44 18
45 65 32 C C+ 12.3 CalamsA 4.6 CLMS 10.87 +.08 +21 218 9
.. .. 26 .. E 13.5 CalaCvHi 8.5 CHY 11.98 .10 +6 270 ..k
.. .. 32 .. D13.3 Calamos
9 CHI 12.09 .13 +19 317 ..k
.. .. 28 .. E 9.3 CalamGl 9.0 CHW 8.24 .19 +18 212 ..k
.. .. 25 .. C 15.7 CalaGTR
9 CGO 13.10 .12 23 25 ..k
.. .. 35 .. E 11.0 ClmsStr 8.3 CSQ 10.09 .10 37 317 ..k
87 35 97 B A+NH CalAmp
CAMP 16.24 +.78 +80 766 24o
39 62 33 B C 32.6 Calavo 2.5 CVGW 26.27 .06 +5 54 21
49 87 61 D D18.7 CalgnCarbon r CCC 17.35 +.24 16 316 38o
35 68 45 C C 21.2 CalifWt 3.2 CWT 19.87 +.22 55 117 20
69 43 88 E B11.0 Calix
CALX 10.16 .14 66 114 50
23 38 43 E D+7.3 CallGolf
.6 ELY 6.85 +.08 6 502 ..
80 30 93 E A+6.7 Callidus
CALD 6.66 +.03 32 178 ..
3 25 14 E D6.6 CallnPet
CPE 3.70 +.06 20 208 99o
30 5 62 E D 22.2 Calpine
CPN 20.95 +.47 55 1.6m 99
28 28 56 B E 40.3 Calumt 7.8 CLMT 35.01 +.98 7 469 10
8 1 34 E C 0.8 CAMAC
CAK .60 +.01 61 24 ..k
47 18 81 E B 1.5 Cambium ABCD 1.32 +.03 66 5 ..
92 92 83 B C 14.8 Cambrex
CBM 14.64 +.24 10 129 15k
.. .. 32 .. D+26.0 CambrGl 2.3 GTAA 23.87 +.08 10 10 ..k
.. .. 40 .. .. 26.6 CambrShrYld SYLD 25.69 +.18 69 59 99
55 27 89 D B4.0 CamcoFncl CAFI 3.45 +.05 36 11 8k
39 32 47 C B+ 40.4 CamdenN 3.0 r CAC 36.50 .49 +11 20 12k
36 28 39 B B+ 76.1 CamdenP 3.6 CPT 69.90 +.35 41 393 43
11 22 51 D D23.2 Cameco 1.8 CCJ 21.47 +.76 +17 1.6m 24
30 28 46 D C 2.5 CamelotInfo CIS 1.68 .01 +3 95 56o
80 87 65 A E 67.4 Cameron
CAM.63.65 +.49 35 1.2m 19
82 73 72 A C 48.8 Campbls 2.6 CPB 45.12 +.56 46 906 17o
20 34 32 C C 14.4 CampusC 5.6 CCG 11.81 +.44 +48 846 51
51 42 92 D A2.7 Camtek
CAMT 2.37 +.09 54 39 14k
52 74 49 A E 104 Canadian 1.7 r CNI 97.35 .59 +23 772 17
14 45 37 C E 35.1 CanadnNa 1.6 CNQ 29.57 +.04 36 1.7m 18o
63 84 77 B E 139 CandPac 1.2 CP 119.8 .60 +61 1.4m 25
87 49 99 E A+NH CdnSolar
CSIQ 12.31 +.27 +16 3.6m ..o
21 66 22 B E 84.4 CandianI 5.3 CM 70.42 +.19 17 210 8o
13 26 24 D C 40.9 Canon
4.2 CAJ 33.23 .37 61 204 15
88 91 77 B B36.0 CantelD .3 CMN 35.70 +.33 20 58 26o
20 26 22 D D+12.0 Cantbry .0 r CPHC 9.89 +.36 +56 3 52
42 47 48 D B 10.0 CapeBnc 2.1 r CBNJ 9.55 .13 31 52 26k
73 51 89 B C 47.4 CapellaEdu CPLA 42.36 +.21 17 98 15
45 13 85 D B+ 146 CapSW .6 CSWC 145.3 1.66 +9 7 99
86 84 59 C A19.8 CapitalBkFinl r CBF 19.26 .12 64 135 32
78 80 71 E B 12.6 CapCity
CCBG 12.36 +.91 10 15 95k
80 85 65 A B NH CaptlOne 1.8 r COF 65.54 .12 7 3.2m 11
59 74 74 .. B 9.7 CapProd 9 CPLP 9.51 +.07 34 129 23k
62 53 91 C D27.9 CapitalSrLvng CSU 25.23 +.43 42 109 86
67 69 81 C B 9.9 CaptlSrc .4 r CSE 9.78 +.09 +8 1.6m 16
21 27 38 .. .. 10.2 CaptlAcquis CLACU 10.09 .01 94 5 ..k
57 60 49 C ANH CptlFed 2.4 CFFN 12.44 +.19 +102 2.1m 26
41 10 94 C B 8.7 CapLease 3.7 LSE 8.46 .04 +54 2.5m 99
4 21 16 B D14.6 Capstea 10 r CMO 11.41 +.06 22 785 8
63 54 84 E C 1.3 CapstnTrbn CPST 1.25 +.02 34 2.7m ..
24 44 16 B C+ 97.9 CarboCer 1.6 CRR 69.67 +1.67 24 261 17
85 51 91 D A 13.5 Carbonite CARB 13.20 +.09 40 46 ..
5 25 1 .. E 1.0 Cardero
CDY .08 .01 +455 396 ..
8 35 7 E C 2.0 Cardica
CRDC 1.13 .01 64 23 ..
88 99 47 A D 18.4 CardnlF 1.5 CFNL 16.05 +.16 +22 159 10
54 79 61 D C 49.0 Cardinal 2.5 r CAH 47.54 .04 33 1.9m 12
51 80 41 E C+ 2.7 Cardiome .0 CRME 1.97 .04 79 9 3o
73 21 99 E A+6.8 CardioNetn BEAT 6.44 .10 40 473 ..o
61 6 95 E A 22.7 CardiovS
CSII 21.58 .03 39 108 ..o
15 27 1 D D0.3 Cardiumn
CXM .07 .00 +363 2.1m ..
71 88 42 A C+ 31.5 Cardtronics CATM 28.43 .25 +3 232 17
23 21 55 E C 6.9 CareerEd
CECO 3.44 +.27 +38 1.2m ..
65 51 83 C B38.5 Carefusion
CFN 38.24 +.66 15 2.0m 19o
35 62 49 C E 70.6 Carlisl
1.3 CSL 63.17 +.11 31 227 15
18 37 29 B D37.9 Carlyle
2.5 CG 25.69 +.33 53 331 13o
86 92 89 B D48.9 CarMax
r KMX 48.08 +.75 21 1.3m 24o
85 39 84 B A NH Carmike
CKEC 19.98 +.08 +6 163 28
24 45 37 D D40.0 Carnival 2.8 r CCL 35.11 .08 39 3.0m 19o
28 45 39 D C+ 41.8 Carniva 2.8 r CUK 36.19 +.11 49 67 19
93 77 94 A B14.3 CarolnaBnk CLBH 12.40 .61 +150 27 6k
17 11 30 .. C 3.3 CarolinaTrst CART 2.68 ... 88 0.2 ..k
28 75 26 B D56.5 Carpenter 1.5 CRS 46.60 +1.01 2 385 15
92 96 91 B D 22.3 Carriag
.6 CSV 18.12 +.52 48 70 20
93 79 82 A ANH Carrizo
CRZO 30.61 +.55 +41 1.1m 17o
49 1 66 D A6.8 CarrolsR
TAST 6.39 .06 27 110 ..o
94 94 85 B A75.57Carters .9 CRI.74.49 +.49 48 350 24
62 80 47 E B+ 7.2 Cascade
CACB 6.50 .22 20 8 43
42 38 64 C B8.0 Cascade
r CSCD 6.69 .01 81 3 15k
27 57 39 E B 5.6 CslaWstA CWST 4.53 +.02 39 120 ..o
71 68 63 C C 64.2 CaseysG 1.1 CASY 63.88 +.30 4 249 22o
48 83 47 B E 54.1 CashAmer .3 r CSH 46.70 +.59 46 91 9
9 37 6 E C+ 6.3 CashStr
9 CSFS 2.54 .01 99 0.1 ..
81 59 76 B A+NH CassInfo 1.4 CASS 50.59 +.38 +79 35 23k
17 21 46 E D+18.7 CastleAM
CAS 14.95 +.22 32 149 ..
26 8 73 D B0.4 CastleBr
ROX .34 .01 +68 160 ..
59 50 93 .. C+ 2.3 CatalystP CPRX .89 .03 74 217 ..
54 99 26 C E 58.2 Catamar .0 CTRX.48.67 +1.29 9 1.9m 37
15 32 29 B D99 Caterpi
2.9 CAT 83.20 +1.06 26 4.6m 10
58 25 77 C BNH CathyGen .2 CATY 22.46 .07 18 212 17k
50 61 39 C B 29.5 CatoA
.8 CATO 26.48 +.59 21 94 12o
40 44 54 D D+52.5 CavcoInd
CVCO 51.06 +.37 57 10 71k
85 95 68 C B 39.5 Cavium
CAVM 35.57 .60 64 272 58
20 24 35 E C 10.2 Cbeyond
CBEY 7.91 +.03 36 111 ..
D4

52-wk
6 6 6 6 6 High
15 33 35 B E 27.0
.. .. 32 .. D10.4
96 90 90 B B 100
12 9 11 D D+4.8
11 18 12 D B18.0
86 58 86 B B NH
83 93 85 B B14.3
46 2 69 B B44.3
25 69 23 C D 6.8
14 39 4 E D0.5
58 84 43 C E 22.0
59 89 66 B D 51.6
47 37 75 D B10.0
98 98 89 A E 131
17 52 7 .. E 3.9
35 31 71 C C+ 10.0
82 34 99 E A+NH
17 27 3 E B 9.4
13 57 29 .. D+15.6
10 1 64 E D12.6
33 2 58 .. B9.2
33 53 8 D C+ 19.8
11 47 23 C E 37.3
76 28 89 C B NH
87 95 66 A B 14.0
43 63 53 C C 24.7
52 32 56 D A9.4
1 9 2 E E 8.0
1 9 3 E D10.5
7 1 4 E D7.9
.. .. 20 .. B 36.1
.. .. 4 .. E 24.2
14 60 19 E D+3.7
4 24 5 D D13.3
3 24 5 D E 12.6
.. .. 6 .. E 69.1
74 45 81 B B NH
.. .. 48 .. C+ 21.7
67 40 80 C B 10.3
46 68 79 E C 10.6
82 93 61 B B NH
75 48 86 D B+ 3.8
30 71 23 D D43.4
13 14 28 .. B3.1
64 98 31 B C 45.7
4 2 3 E E 9.4
2 12 6 .. B+ 10.4
82 95 65 A B NH
53 33 78 E C 5.6
82 49 87 C A+NH
17 33 19 D .. 10.1
97 89 76 A C 32.9
16 4 15 D .. 19.8
40 34 64 C B4.6
53 45 60 B E 46.9
14 21 32 E D 6.3
91 67 88 B B NH
67 46 94 E BNH
65 66 74 D B+ 11.8
95 89 82 A A24.0
36 44 58 D B 19.9
81 83 57 A B 53.0
64 47 93 E A NH
96 88 80 B ANH
66 69 56 A C+ 21.1
83 57 98 .. B2.8
33 21 54 C C+ 5.8
56 85 42 B D 82.0
86 75 70 B B+ NH
43 25 48 E B+ 17.0
26 11 63 D D24.5
33 28 65 C D+34.5
45 13 93 E B31.5
33 15 78 E B31.3
34 32 30 A C 15.3
13 28 23 B D22.5
66 91 61 B C 55.9
43 39 53 C B23.0
30 22 50 B C 24.1
72 73 68 D B+ 11.9
37 74 51 B E 127
59 47 83 B D64.9
87 90 83 C D 27.8
51 80 60 D D19.7
63 87 31 A C 20.0
57 64 57 C C+ 62.2
14 10 40 B D3.3
67 27 85 D B+ 25.1
1 7 5 E D+1.7
14 62 4 D D 0.6
28 32 67 C C+ 7.5
83 38 90 C B NH
8 3 12 E B3.5
95 81 96 A C 31.2
46 42 85 C D+2.4
55 49 48 B B 3.2
22 26 32 C D2.9
90 55 98 B B 8.0
18 68 10 .. E 23.8
10 7 13 E D1.7
.. .. 35 .. B+ 22.9
2 15 1 E E 0.5
21 80 7 B E 4.6
88 94 99 A B+ 12.9
83 91 66 A C 2.7
76 30 98 D B+ 3.3
43 7 99 E A+3.2
3 21 5 D D 1.3
27 80 11 D D52.7
44 83 46 B D19.9
45 72 18 C C 1.2
60 54 56 B C 1.6
83 54 89 E A2.3
45 74 25 A C 59.7
84 61 94 C B 18.5
8 6 19 D C 9.0
10 46 13 D D2.3
6 33 7 C C 2.6
35 94 14 B C 94.5
5 21 7 E D0.6
1 1 3 E D 3.6
20 10 83 D D1.7
29 63 8 B E 30.0
38 3 93 E C+ 3.2
5 25 22 E D 1.5
23 47 25 C D+64.0
31 73 25 D D+17.7
75 65 40 B B+ 4.8
37 44 32 B B1.7

Vol% Vol P
CBLAssoc 4.2 CBL 22.09 +.26 +23 2.2m 32

CbreClario 6.1 IGR 8.81 .09 38 304 ..k
Cracker 3.0 CBRL 100.0 +.65 +2 154 19o
CCAInds 8.0 CAW 3.50 ... 85 2 ..k
CDI
3.6 CDI 14.42 .17 +71 82 16k
CECEntr 2.2 CEC 43.43 +.48 31 74 17
CecoEnv 1.5 CECE 13.31 +.52 +72 119 19
CederFa 6.0 FUN 41.83 +.15 65 68 41o
CedarRe 3.7 CDR 5.34 +.05 9 342 24
CelSci
CVM .21 .00 47 431 ..
Celadon
.4 CGI 18.47 .20 +3 186 14
Celanese .8 r CE 45.68 +.04 12 794 10
Celestica
CLS 9.33 .02 19 160 10k
Celgene
r CELG 121.9 .54 34 2.0m 23
CellThe
.0 CTIC 1.05 +.02 +68 2.1m ..
Cellcom
17 CEL 9.32 +.27 26 88 8o
CelldexTh
CLDX 19.58 1.69 +238 6.0m ..o
Celsion
CLSN 1.15 ... 81 1.1m ..o
CemntsP 1.1 CPAC 12.19 .34 87 4 22k
CemexSab .0 CX 10.40 .03 43 8.4m ..
Cempra
CEMP 7.68 .12 14 144 ..
Cencosud .5 CNCO 14.01 +.02 58 62 21
Cenovus 3.2 CVE 29.08 +.18 +77 2.0m 24
Centene
CNC 54.49 +.73 37 257 45
CtrBanc 2.2 CNBC 13.60 .39 +128 42 12k
Centerpt 3.5 CNP 23.68 +.34 38 1.7m 17
Centers .4 CSFL 9.06 .04 1 58 20k
CnElBras .0 EBR 1.95 +.01 62 470 ..o
Centrais .0 EBRB 3.93 +.02 66 115 ..
CntrlEuro
CETV 3.29 +.16 53 574 ..
CentEur 2.5 CEE 29.55 +.12 21 16 ..k
CentrlF
.1 CEF 13.70 +.30 27 1.2m ..k
CntrlFe .0 CFBK 1.34 .04 90 0.4 ..
CntrlGarden CENTA 6.94 +.04 +37 303 17
CntlGardn CENT 7.05 .04 +36 94 17k
CentGold
GTU 44.20 +.68 42 65 ..k
Centrstate
CPF 18.98 +.03 28 96 15k
CentSec 2.6 CET 21.37 +.06 34 17 ..k
CtrlVal 2.0 r CVCY 10.14 +.14 98 0.2 13k
CenturyAl CENX 9.40 +.35 52 553 ..
CtryBc 1.3 r CNBKA 36.21 +.47 +33 8 10k
CenturyCsno CNTY 3.74 +.05 +39 61 18
Century 6.1 r CTL 35.35 .09 49 2.8m 22o
Cenveo
CVO 2.09 +.05 16 430 6o
Cepheid
CPHD 35.72 +.05 52 229 83
Ceragon
CRNT 3.04 .01 +170 146 ..
Ceres
CERE 3.07 .22 51 251 ..k
Cerner .0 r CERN 48.93 .91 15 1.3m 38
Cerus
CERS 4.45 +.05 36 335 ..
CEVA
CEVA 20.38 .32 +14 224 30
Chamber 5.7 CSG 8.84 .07 52 1.1m 55k
Changyou .0 CYOU 31.06 +.57 33 123 5
ChanlAdvisr ECOM 15.83 +.22 92 31 ..k
ChrlClvrd
CTHR 4.31 +.14 0 82 53k
CharlesRvLb CRL 43.00 +.35 16 358 15o
ChrmCm 10 CHRM 4.52 ... 56 2 ..
ChartInds
GTLS 98.12 .07 43 228 38
CharterCmm CHTR 127.8 +.46 0 1.0m ..o
Charter 1.9 r CHFN 10.39 +.22 60 59 27k
Chase
1.8 CCF 21.89 .66 +74 19 13
Chatham 4.8 CLDT 17.33 .15 65 50 ..k
Checkpoint r CHKP 50.90 .55 9 1.4m 15
CheckpntSys CKP 15.20 +.40 +13 251 ..
Cheesca 1.1 CAKE 43.30 +.30 21 432 21
Chefs'Wrhse CHEF 18.47 +.27 7 64 26
ChelseaT
CHTP 2.65 +.15 37 642 ..o
ChembioDiag CEMI 4.95 +.10 79 4 49
Chemed 1.0 CHE 74.25 +.28 18 306 13
ChemFncl 3.0 CHFC 28.41 .18 +54 55 14
ChemoCentryxCCXI 13.62 +.30 63 64 ..
Chemtura r CHMT 21.06 +.12 1 706 18
ChmgF 3.2 r CHMG 32.78 .01 79 3 15k
CheniereEngy LNG 29.61 .16 44 2.4m ..
Cheniere 5.7 CQP 30.00 +.50 55 124 99
Cherokee 3.1 CHKE 12.99 .11 68 19 15
ChspkGr 18 CHKR 15.16 .12 +18 203 5o
Chesapke 2.9 CPK 53.80 +.74 20 24 15
ChespkE 1.7 CHK 20.93 .11 49 6.2m 29
ChspkeL 4.4 CHSP 22.01 +.22 30 163 38
Cheviot 3.2 r CHEV 11.35 +.19 83 4 25k
Chevron 3.3 CVX 121.2 +.73 25 4.8m 9
ChcgoBrdg .3 CBI 59.84 .44 63 580 21
ChcgoRi 2.3 CVR 26.50 +.05 70 1 14
Chicope 1.2 CBNK 17.36 .02 +21 5 31k
ChicosF 1.3 r CHS 16.97 +.22 16 2.2m 15o
ChldrnsPlce r PLCE 55.73 +1.45 22 250 18o
Chimera 12 CIM 2.86 +.04 +92 17m 99
Chimerix
CMRX 24.37 +.05 77 18 ..k
ChinaAdvcd CADC .32 .00 3 19 ..
ChiArmM CNAM .26 .02 +27 141 ..
ChinAutL .0 CALI 2.87 .03 61 27 1
ChinaAuto r CAAS 6.27 +.46 +142 164 7o
ChinaBAK .0 CBAK 1.33 +.05 1 135 ..o
ChinaBion CBPO 24.51 +.41 76 6 12
ChinaCe 10 CCCL 2.00 .05 65 22 1
ChCBlood
r CO 2.86 ... 71 24 12
ChinaDi
.0 STV 1.49 ... 75 33 5o
ChinaDi
.0 DL 7.45 +.21 85 6 37
ChinaEAir
CEA 15.04 .35 +2 20 7k
ChinaFnc
JRJC 1.16 .08 +57 39 ..
ChinaFu 1.7 CHN 20.07 .18 +20 64 ..k
ChnaMinrls CHGS .10 +.01 20 41 ..
ChinaGreen CGA 2.61 .13 +180 148 1o
ChinaHGS HGSH 7.31 +.01 51 24 22
ChHousL
CHLN 1.77 +.01 94 11 3
ChiHydro
CHC 2.80 +.12 +164 130 ..
ChnaInfo
CNIT 2.65 +.16 68 34 ..
ChiJoJo
CJJD .64 +.09 25 8 ..
ChinaLi
.9 LFC 34.28 .09 14 184 25o
ChinaLodng HTHT 16.02 .05 89 8 29o
ChMarFd
CMFO .77 +.01 83 7 4
ChiMetRur CNR 1.15 .03 92 0.2 3k
ChMnYnWd MY 1.72 .10 +9 878 ..o
ChinaMb 3.8 CHL 51.22 .03 24 575 10
ChnMblGms CMGE 11.88 .12 67 10 99
ChinaNRes CHNR 4.25 .08 +356 16 ..k
ChinaNe .0 NPD 1.58 +.04 18 21 9
ChNBorun BORN 1.30 +.03 74 11 1
ChinaPe 5.8 SNP 68.06 +.18 +6 100 5o
ChinaPhHn CPHI .22 +.02 +55 96 ..
ChinaPr .0 CPSL 1.21 .00 96 0.2 ..
ChinShgdaPk CPGI 1.30 +.09 +11 26 10
ChinaSt 1.8 ZNH 19.18 .38 46 12 8k
ChinaSunn CSUN 2.14 +.03 +46 327 ..o
ChinaTcF
CNTF 1.01 .01 51 38 ..
ChinaTel 2.0 CHA 47.87 .13 +59 73 15
ChinaUn 1.3 CHU 13.30 .05 6 520 24o
ChinaXD
CXDC 4.14 +.08 +13 37 3o
ChinaXiniya XNY 1.25 +.04 28 33 2

52-wk
Vol% Vol P

58 58 83 D B+ 18.0 ChinYuc 2.3 CYD 17.30 .15 19 33 7o
11 38 13 C D+4.1 ChinaZe 2.0 ZX 2.48 +.03 55 8 3o
26 9 23 D B5.9 Chinacache CCIH 3.83 .10 79 11 ..
61 92 38 C D+8.4 Chinaedu r CEDU 6.10 .06 93 1 10
25 47 11 B D1.3 ChinaNet r CNET .56 +.01 50 9 3
91 63 94 C B NH Chindex
CHDX 17.62 +.59 36 20 67
94 80 95 C A 20.77Chipms .7 r IMOS 19.57 .21 26 269 13o
97 93 73 A B404 Chipotle
r CMG 386.0 .30 11 343 42
57 33 96 E ANH Chiquita
CQB 11.98 +.34 +152 1.1m ..o
98 77 93 A B+ NH ChiRecyE
CREG 1.55 +.25 +549 550 7
4 39 22 D D 3.0 ChiGerui
CHOP 1.72 .03 54 22 8
46 59 44 B B32.9 Chunghwa .0 CHT 32.80 .01 +9 176 18o
21 43 69 .. D+46.0 ChoiceH 1.8 CHH 41.52 +.39 17 103 21
78 70 98 E C 7.9 ChrisBnk
CBK 6.50 +.03 13 326 ..o
34 52 51 C D90.6 Chubb 2.0 r CB 86.66 +.72 7 989 15
70 91 49 A C+ 65.1 ChurchD 1.8 r CHD.61.94 +.21 32 389 24o
72 37 80 C B+ 86.4 Churchl .9 r CHDN 82.93 .23 8 45 25k
99 99 97 B BNH 7Chuy'sHlgs CHUY.43.42 +1.22 +6 253 98o
28 23 82 E C 1.8 ChyronHego CHYR 1.43 +.01 +113 51 ..
20 50 16 E C 5.0 Ciber
CBR 3.50 +.04 +4 227 49
68 27 87 E B+ 20.6 Ciena
CIEN 20.08 +.12 55 1.7m 99o
98 93 88 A BNH CIGNA
.1 CI 73.83 .11 4 1.8m 11
31 24 60 C C 79.7 Cimarex
.8 XEC 69.09 .34 50 457 17
66 62 95 B B12.9 CimtrnL 7.6 CIMT 6.94 +.36 +23 374 15
3 11 7 .. D+5.9 CinciBell
CBB 3.15 ... 50 922 52o
55 72 61 C E 50.6 Cincinnati 3.4 CINF 47.40 +.76 +16 866 17
30 43 41 .. C+ 1.7 Cinedigm
CIDM 1.44 +.02 +20 95 ..
55 56 56 B D31.8 Cinemar 2.9 CNK 28.58 +.18 +6 659 20
58 58 57 B C NH Cintas
1.4 CTAS 46.80 +.35 8 381 19
68 55 88 C B53.6 Circor
.3 CIR 52.61 .11 51 47 20k
49 99 4 A C 45.5 Cirrus
r CRUS 17.64 .44 57 1.3m 5
81 69 82 A B 25.0 Cisco
2.8 CSCO 24.63 +.06 19 34m 12o
42 18 83 E B16.4 CitiTrends CTRN 15.59 +.49 +46 88 ..o
60 96 88 D E 53.6 Citi
.1 r C 49.52 +.99 16 26m 13
27 40 28 C D20.6 Citizens 4.7 CIZN 18.60 .09 +96 5 13k
9 8 5 D B 11.7 Citizens
CIA 6.59 +.36 28 68 65k
40 42 44 B B20.8 CitizNr 5.0 CZNC 20.20 +.15 38 11 11k
66 84 20 A C 85.6 CitrixSys
CTXS 63.31 .05 33 1.4m 21
88 67 65 A BNH CityHldg 3.5 CHCO 42.08 +.12 +2 38 14k
87 60 80 B B+ NH CityNatl 1.5 CYN 66.75 .01 32 201 17
53 65 57 B B55.8 Clarcor
1.0 CLC 53.40 +.05 +22 218 21o
1 27 1 C E 0.9 ClaudeRs
CGR .22 +.00 42 387 7
19 24 41 C B61.1 ClayWEgy CWEI 44.96 .43 47 21 18k
3 25 2 E E 3.4 CleanDiesl CDTI 1.15 .02 21 68 ..
41 41 34 D C 16.4 CleanEgyFuel CLNE 13.36 .10 34 670 ..
21 29 33 C D62.0 CleanHarbors CLH 53.73 +1.75 +29 635 37o
95 82 98 B B10.9 CleantchSols CLNT 5.55 +.15 26 649 1
14 8 60 E D8.8 ClearCha .0 CCO 7.48 .01 57 80 ..
.. .. 44 .. .. 20.8 ClearbrgAmEn CBA 20.45 +.16 47 116 99
.. .. 58 .. D29.3 Clearbr 5.5 CEM 27.82 +.28 48 102 ..
.. .. 54 .. D 25.1 Clearbrid 5.7 EMO 23.81 +.14 38 60 ..
99 85 99 A A 13.6 Clearfield
CLFD 12.15 +1.12 +43 176 39k
96 80 95 C B 9.8 ClearOne r CLRO 8.30 .09 51 16 17
49 2 89 .. B+ 11.2 ClearsgComb CLIR 9.10 .09 82 19 ..k
71 65 71 C C+ 53.0 ClrwtrPaper r CLW 49.61 .12 +2 128 18k
64 43 99 E A+5.1 Clearwire CLWR 5.00 ... 83 3.0m ..
42 60 49 C B 49.5 ClecoCo 3.1 CNL 46.80 +.54 +27 318 18k
15 25 9 E E 3.0 ClevBioL
CBLI 1.56 +.05 25 96 ..
44 38 35 B B+ 9.1 ClckSft 4.2 CKSW 7.56 .85 +783 726 26
1 26 2 C D50.3 CliffsNa 3.8 CLF 15.96 +.28 39 6.5m 4
35 48 52 D C 13.5 CliftnS 2.0 r CSBK 12.16 +.05 58 5 46k
18 63 50 .. E 90.1 Clorox
3.4 CLX 84.31 +.49 4 833 19
2 11 18 D E 22.3 CloudPeak
CLD 16.29 +.24 +5 871 9
.. .. 56 .. D16.1 CloughGA 7.8 GLV 15.43 +.14 43 17 ..k
.. .. 66 .. A15.7 CloughG 7.6 GLQ 15.33 +.03 33 39 ..k
.. .. 58 .. C 13.6 ClghGOp 8.2 GLO 13.24 +.16 +49 164 ..k
69 17 99 .. A 86.3 ClovisOnclg CLVS 74.88 .57 59 183 ..
69 39 88 C B+ 79.5 CMEGrp 2.3 CME 77.29 .32 48 1.2m 26
48 94 46 B E 30.0 CMSEnrgy 3.8 CMS 27.16 +.46 1 2.4m 15
28 39 57 C E 35.3 CNAFncl 2.4 CNA 33.18 +.12 50 93 15k
54 62 39 B B 18.2 CNBFncl 3.8 CCNE 17.25 .24 +67 24 12k
58 94 64 C D48.8 CNHGlob .0 CNH 41.78 .01 21 263 8
20 21 30 B C+ 8.3 CNinsure r CISG 5.99 +.01 +174 112 11o
29 76 14 A E 226 CNOOC
3.2 CEO 168.4 +2.00 +47 197 7
43 34 57 C C+ 40.3 ConsTom .2 CTO 37.51 .39 42 6 99k
79 81 51 A C 63.2 Coach 2.3 r COH 57.75 +.30 40 2.0m 15
62 32 96 E B+ 3.8 CoastDistSys CRV 3.39 ... 92 0.6 ..
19 2 7 E C 7.5 CoastalCont COA 4.85 ... +4 91 ..
19 3 54 .. B 29.5 CobaltIntl
CIE 27.83 .22 24 2.6m ..
77 61 78 C B9.3 CobizFn 1.3 COBZ 9.10 +.13 42 80 15k
7 12 8 E B5.4 CobraElc
COBR 3.16 +.06 +14 12 15k
43 73 42 A D+43.4 CocaCo 2.8 r KO 40.54 +.02 29 9.7m 19
16 45 29 C D 70.9 CcColaB 1.6 COKE 62.40 +.86 16 15 20
36 76 26 A C+ 181 CocaCoF 2.2 KOF 141.0 +2.47 29 68 28
14 37 64 .. D29.4 CocaCola 1.7 CCH 25.27 +.65 1 24 24
40 87 51 C E 39.4 CocaClEn 2.3 r CCE 35.31 +.34 +4 2.9m 15
11 4 27 E D4.0 Codexis
CDXS 2.40 +.02 78 58 ..
78 75 74 B BNH CodrsVly 2.5 CVLY 17.59 +.17 +251 13 8k
1 4 3 D C 32.0 CoeurMining CDE 11.75 .48 15 1.4m 12o
11 15 21 D D 9.1 CoffeeH 3.9 JVA 6.08 .24 33 52 21
40 25 79 E B29.8 Cogent 1.8 CCOI 28.93 +.05 62 105 ..o
77 75 86 B BNH Cognex
.9 CGNX 48.44 +2.14 +43 299 28
71 94 26 A C 81.1 CognizantA r CTSH 66.07 +.81 45 2.2m 17
38 52 31 C B3.2 CogoGrp
COGO 2.01 .08 75 15 5o
51 79 47 A E 44.4 CohenSt 2.3 CNS 34.60 +.86 +92 233 20
.. .. 27 .. E 27.6 C&SLtPr 7.6 LDP 24.48 +.04 39 71 ..
.. .. 33 .. D21.2 Cohen&St 6.4 MIE 19.72 +.07 59 20 99
.. .. 23 .. E 29.6 Cohen&St 8.3 PSF 24.84 .08 49 29 ..k
.. .. 19 .. D16.9 CohenSt 6.8 RFI 12.94 .21 +27 35 ..k
.. .. 32 .. B13.9 CohSClo 8.2 FOF 12.71 .15 53 43 ..k
.. .. 34 .. C 15.9 CohStDiv 6.4 DVM 14.38 .02 12 35 ..k
.. .. 40 .. C+ 44.9 CohStGRl 7.2 GRI 39.69 .01 41 12 ..k
.. .. 35 .. E 21.9 CohStIn 7.6 UTF 18.98 .03 24 192 ..k
.. .. 32 .. C 13.1 CohStrQ 6.7 RQI 10.73 .11 38 247 ..k
.. .. 42 .. B12.1 CohStGl 10 INB 10.99 +.04 62 32 ..k
.. .. 26 .. D 19.9 CohStRE 7.2 RNP 16.76 +.05 29 131 ..k
65 70 73 C B 60.1 Coherent .0 COHR 59.38 +.80 +5 79 18k
38 7 87 E B+ 13.0 Cohu
1.9 COHU 12.85 .10 +41 93 ..
5 35 6 E E 5.9 CldwtrC .0 CWTR 2.33 +.01 64 73 ..o
53 71 44 B .. 11.7 ColeRea 6.2 COLE 11.22 .18 53 6.3m 59k
94 99 97 B A+20.5 ColemanC .8 CCIX 19.53 +.38 +14 177 12
87 77 88 A B53.7 Colfax
CFX 50.98 1.87 +1 913 37
70 75 46 A D 62.7 ColgteP 2.3 CL 58.58 +.72 25 2.4m 21
26 21 14 D B+ 7.5 Collabrx
CLRX 3.30 .08 +9 8 ..
79 70 69 B B+ 15.2 Collectrs 9 CLCT 14.33 +.25 15 53 18
.. .. 11 .. D6.1 ColnHiI 6.8 CXE 4.73 +.01 31 66 ..
.. .. 15 .. E 3.3 Colonial 7.6 CIF 2.77 +.01 3 66 ..
.. .. 23 .. D 9.3 MFSIntr 4.9 CMK 8.10 +.07 +138 91 ..
.. .. 12 .. C 11.7 ColInvG 6.1 CXH 9.06 +.06 66 14 ..
.. .. 13 .. E 5.5 ColMuni 6.3 CMU 4.41 +.19 +83 144 ..
32 34 49 D B+ 25.0 ColonialP 3.5 CLP 23.75 +.05 68 439 ..
82 80 94 E D+7.5 Colony
CBAN 7.07 .03 97 0.1 37k
35 66 32 B D 23.7 ColonyF 7.1 CLNY 19.80 +.18 47 683 13
79 45 84 C A NH Columbia 1.6 COLB 25.38 +.03 +4 232 20
45 27 35 A B1.2 ColumLabs CBRX .69 ... +2 370 13
.. .. 58 .. D 36.7 ColumSelLg .1 RWG 34.55 +.63 88 0.2 ..k
.. .. 27 .. D 17.5 ColmbiaSe 12 STK 14.50 .03 56 30 ..k
73 74 69 C C+ NH Columbia 1.4 COLM 64.69 1.85 20 58 20
74 40 89 C B23.2 ClmbMckn CMCO 22.89 .23 9 77 13
INVESTORS.COM

52-wk
Vol% Vol P

18 24 3 E C 14.1 CombiMx .0 CBMX 2.97 +.01 74 118 ..
77 90 63 B B43.7 ComctA 1.8 CMCSA 42.41 +.71 2 12m 21
65 90 61 B E 41.9 CmctSp 1.9 CMCSK 40.59 +.69 34 1.4m 20
83 45 85 C ANH Comerica 1.6 r CMA 42.45 .12 +21 2.5m 15
62 45 86 D B+ NH Comfort
1.3 FIX 15.61 +.05 43 81 36
35 57 31 E A11.9 CommSys 6.4 JCS 10.00 ... 12 11 35
21 55 39 D C+ 2.6 CommandSec MOC 1.48 .03 +60 18 14
75 65 75 B C NH ComercB 2.0 CBSH 45.98 .06 39 270 15
10 5 39 E C+ 17.5 CommcrlM 3.3 CMC 14.42 +.02 8 1.1m 22o
13 21 35 C C+ 9.8 ComVehicl CVGI 7.56 .02 19 88 34
83 71 87 C B51.3 CommtyH .0 CYH 46.09 +.22 30 781 13
71 73 81 C B 25.3 Commnwl 4.3 CWH 23.19 +.14 45 974 59o
42 16 57 B B 4.0 CmTouchrs CTCH 3.12 .12 28 33 31k
90 78 92 D B+ NH CmtyBnkrs ESXB 3.84 .01 64 14 17k
76 66 65 B A NH CmtyBkSy 3.3 CBU 32.41 .25 5 138 15
79 61 61 B B+ NH CmtyTrst 3.3 CTBI 38.11 +.16 +2 29 13k
74 74 89 E C 5.1 CmtyWest CWBC 4.71 +.01 +55 6 16k
95 97 84 A B88.17Commvlt r CVLT 77.65 1.32 53 253 52
28 46 26 C B35.0 CompCer 1.7 CCU 28.24 +.64 13 138 22k
47 76 19 A B 47.2 CompBeb 1.7 ABV 36.22 +.08 64 1.3m 21
11 76 4 C E 16.4 CmpDeSan .0 SBS 9.67 +.17 37 1.3m 7o
18 89 15 .. C 15.0 CompEner 7.9 CIG 8.90 +.33 +8 3.0m 3o
66 69 68 C C+ 18.0 Compass 8.2 CODI 17.66 +.29 22 121 ..o
39 30 66 B C+ 90.7 Compass 2.5 CMP 87.65 +.18 35 111 29
42 87 20 D E 57.3 Companh .1 CBD 43.16 +.50 23 382 19
1 3 2 E E 7.2 ComphSi 5.3 SID 2.47 ... 43 3.5m ..o
84 84 65 A E 25.7 Compres 8.5 GSJK 20.00 .08 15 13 14k
53 18 77 E B+ 6.6 Compgn
CGEN 5.31 +.09 59 47 ..o
56 95 26 A C 58.9 CmptrPr 4.1 CPSI 49.99 +.44 38 58 17
49 40 85 C D50.6 Compute 1.7 CSC 47.06 +.60 0 1.7m 14o
29 32 39 D D 12.7 Compwr 4.7 CPWR 10.57 .08 57 545 39
16 33 37 D C 16.3 CompxIn 1.5 CIX 13.40 .25 84 0.5 46
88 46 95 B ANH ComScore r SCOR 25.35 +.15 +39 297 32
30 17 95 E C 3.7 Comstock
CHCI 2.63 +.02 87 52 ..k
10 22 6 D D3.4 ComstkMing LODE 1.68 ... 2 221 ..o
6 2 29 E D21.2 Comstck 3.2 r CRK 15.82 +.18 7 906 ..
21 10 47 D A29.6 Comtch 4.0 r CMTL 27.47 .12 9 77 24o
46 67 52 .. B31.5 Comverse
CNSI 30.65 .03 43 51 99o
63 15 81 C B+ NH ConWay 1.0 CNW 40.95 +.04 19 607 26
83 84 72 B C 36.3 ConAgra 2.8 CAG 35.77 +.15 6 3.2m 16o
39 53 32 B C 102 ConchoResrce CXO 86.46 .61 28 945 28
60 69 48 A C+ 5.1 ConcMed
CCM 4.02 .01 90 1 8
53 2 81 D A84.9 ConcurTch CNQR 84.45 +.67 45 282 ..
89 80 93 E B 8.5 ConcrCp 6.1 CCUR 7.83 +.34 +71 144 31o
53 58 49 C B34.9 Conmed 1.9 CNMD 32.04 +.09 15 111 17k
89 97 46 A B+ 32.1 ConnectOne CNOB 31.02 .85 54 8 17k
97 73 98 B C 55.2 Conns
CONN 54.63 +1.03 55 248 28o
19 34 53 C D64.8 Conocph 4.2 COP 63.04 +.73 14 5.4m 11
60 58 46 A D19.1 ConsolC 8.6 CNSL 18.09 +.30 +83 365 20
1 11 15 D E 37.4 ConsolE 1.8 CNX 27.56 +1.05 +15 2.7m 31
28 62 28 C B 66.0 ConsEdi 4.3 ED 57.73 +.57 10 1.9m 15
93 82 94 D A50.5 ConsGraphics CGX 49.05 +.16 20 34 14o
81 84 87 B B+ NH ConsWtr 2.6 CWCO 11.45 +.35 +1 77 15
62 47 66 B A 21.2 Constant
CTCT 16.98 .02 39 156 32
48 21 89 E A 2.2 ConstlEP
CEP 2.00 +.07 83 6 ..
21 1 74 .. .. 16.8 ConstellmA CSTM 16.54 +.22 66 254 99o
66 51 87 B C 54.6 ConstelatnsA STZ 50.97 +.38 22 1.7m 23o
61 52 87 B D 54.0 ConstellB
STZB 50.98 +.37 +167 0.8 24
76 80 96 A D12.8 CnsmrPrt
CPSS 6.95 +.06 43 100 15
6 2 11 C C 58.0 Contango .0 MCF 36.67 +.78 +5 65 ..o
39 57 52 D C 19.3 ContlMtrls CUO 15.40 .32 50 0.6 6
93 93 69 A B94.0 ContintlResrce CLR 90.23 1.43 11 933 23o
59 73 66 D C 18.7 Converg 1.3 r CVG 18.48 +.10 52 226 19
98 94 84 A A NH CooperC
.0 COO 123.3 .30 +3 367 21o
88 96 94 B C 34.8 CooperT 1.2 CTB 33.72 +.20 56 1.0m 8o
98 92 90 A C+ 143 7CopaHld 3.2 CPA 134.0 +.99 67 119 16o
61 57 55 A D38.3 Copart
.0 CPRT 32.04 +.08 55 478 22o
23 34 9 E B4.5 CorceptTh CORT 1.77 +.01 +25 173 ..o
17 69 7 .. E 8.9 CordiaB
.0 BVA 3.98 .25 +127 3 ..
97 84 86 A BNH CoreLabs .8 CLB 155.2 +2.08 27 176 33
81 66 83 D B+ 64.8 CoreMrk 1.2 r CORE 63.63 .22 59 25 20o
39 43 61 C B+ 9.5 CoreMldng CMT 8.81 .08 +21 13 8
63 93 41 A C 29.5 CoreLogic r CLGX 25.14 ... 2 901 14
19 14 38 C D 9.4 CorEnrgyI 6.6 CORR 7.60 +.03 35 75 9
43 80 44 C D+38.6 Coresite 3.4 COR 31.45 .30 7 263 99
25 8 51 D B 3.2 CorinthColl COCO 2.46 +.06 37 824 9o
69 25 99 .. B+ 1.3 CorMedix CRMD 1.21 +.03 +428 446 ..
73 27 94 D B46.2 Cornerstone CSOD 44.65 +.27 44 269 ..o
.. .. 36 .. D6.3 CornstP
17 CFP 5.82 +.08 29 327 ..k
.. .. 39 .. E 8.1 Cornrst 16 CLM 7.36 +.12 38 122 ..k
93 77 87 A B10.4 CornerTh
CRTX 8.21 .03 79 21 10o
.. .. 50 .. D7.1 CrnstTo 15 CRF 6.99 +.07 0 134 ..k
46 59 59 B C 16.4 Corning 2.7 GLW 14.55 +.03 47 6.4m 11
37 28 58 .. C 12.7 CoronadBios CNDO 7.78 +.13 21 283 ..o
30 81 12 B C 22.8 Corpban 2.7 BCA 16.55 .12 57 17 12
97 81 82 A BNH 7CorpExec 1.4 CEB 65.51 +.30 +9 149 25
12 24 41 E D+30.0 CorpOff 4.2 OFC 26.22 +.01 48 303 ..
41 88 51 C E 39.9 Corrctns 6.1 CXW 31.60 .46 +22 1.8m 18o
91 90 83 B B+ NH Corvel
.0 r CRVL 30.30 +.29 +102 106 25k
28 49 27 B C+ 21.6 CosanA 1.8 CZZ 15.70 +.05 39 604 14o
7 10 5 E E 3.9 Cosi
.0 COSI 2.12 +.04 +37 151 ..
47 18 68 B B 17.8 Costsma 6.1 CMRE 17.60 +.13 50 62 14
99 90 93 A ANH CostarGrp
CSGP 137.3 +1.72 +23 138 76
68 90 63 C C 115 Costco 1.1 COST 112.6 +.86 12 1.5m 24o
4 38 16 D D+11.3 Cott
2.9 COT 7.82 .04 65 174 17
55 80 37 E .. 17.7 CotyA
COTY 17.27 +.01 85 847 ..
16 21 9 D C 4.0 Counterpath CPAH 1.75 +.01 +90 6 99k
40 94 20 .. D 8.9 CntryStylCkg CCSC 6.25 .13 49 16 15
45 40 61 D D 15.0 Courier 5.8 r CRRC 14.47 +.10 27 28 15k
59 80 63 C C 11.3 CousinsP 1.8 CUZ 10.27 +.02 9 819 14k
89 66 88 C B79.5 Covance
CVD 78.87 +.20 49 197 27
31 8 55 D C 21.3 Covanta 3.3 CVA 20.22 +.24 28 764 51
65 22 79 D A6.6 CovenantTr CVTI 6.41 +.01 +10 67 19k
43 50 29 D B1.7 CoverAllTec COVR 1.25 .05 24 18 ..
53 72 28 A C 68.8 Covidien 1.8 r COV 58.28 +.01 15 2.5m 13
46 31 62 E B3.3 CowenGpn r COWN 3.00 ... +48 795 ..k
65 61 57 B B12.7 CPIAero
CVU 10.60 .01 68 19 8
45 23 75 D A NH CraftBrwAll BREW 9.10 +.35 +140 75 99o
88 77 89 B ANH Crane
1.8 CR 62.59 +.08 34 168 16
72 96 53 B D+6.0 Crawfor 3.1 CRDA 5.24 +.12 +78 57 4k
51 96 26 B D 8.6 Crawfor 2.1 CRDB 5.74 .12 +18 75 5k
42 15 83 B D+23.6 Cray
CRAY 20.86 +.48 65 158 5
.. .. 67 .. A 31.0 CDCush3 4.8 MLPN 29.97 +.22 39 110 99o
24 74 11 A E 167 Credico 2.2 BAP 119.3 5.82 +122 732 12o
74 97 49 A D 128 CreditAcpt CACC 108.3 .18 60 26 11k
.. .. 17 .. E 4.3 CrSuis
7.8 CIK 3.60 .05 +6 214 ..k
.. .. 38 .. .. 20.3 CredSCdBnc CSCB 19.96 +.25 50 0.5 99
.. .. 34 .. .. 20.1 CredSCdRot CSCR 19.46 +.44 +11 1 99
.. .. 7 .. D31.7 CredSuiss 9 GLDI 14.93 +.27 32 10 99
52 55 71 D D 30.4 CreditSu .4 CS 27.39 +.03 41 815 10
.. .. 42 .. C 23.5 CSLgShLiq CSLS 22.70 +.12 94 0.2 99
.. .. 42 .. B21.1 CrdtSuisMrg CSMA 20.62 +.11 +3 8 99
.. .. 48 .. E 21.7 CrdSssMgAr CSMB 19.95 .05 77 0.7 99
.. .. 11 .. E 22.0 CrdSuisS 14 SLVO 16.36 +.23 88 1 99
.. .. 19 .. E 3.5 CredtSw 10 DHY 2.93 .07 +263 2.1m ..k
98 93 98 B BNH Cree
CREE.67.16 2.08 4 2.0m 56o
38 42 35 D B 5.6 CrescentFncl CRFN 4.37 .01 82 17 54k
42 7 50 B A29.1 Crestwo 7.8 CMLP 25.99 +.16 17 178 66
5 16 13 E D9.9 Cresud 6.1 CRESY 7.23 .03 68 28 21
17 21 43 E B 4.0 Crexendo 2.7 EXE 2.92 .09 64 4 ..

52-wk
6 6 6 6 6 High
12 29 18 E B5.2
84 75 60 A B18.6
88 83 93 C B+ 17.5
22 9 56 E B 6.2
11 17 20 B B40.0
9 4 5 E C 4.8
36 1 87 E D 21.6
36 1 77 E C+ 21.9
34 8 51 B B 81.2
51 54 65 C B NH
47 83 55 .. B44.3
86 38 86 A B+ 2.7
2 5 2 E D3.6
60 49 51 C A7.3
3 9 14 E C+ 1.1
67 53 72 B B NH
32 70 42 B E 26.4
40 58 31 B B+ 32.3
31 32 42 D A 5.6
96 71 96 A B 35.3
68 55 90 D B 14.2
44 52 68 D C+ 17.7
68 73 55 B C 52.5
31 49 46 E B+ 0.5
74 36 76 B B56.7
88 57 76 B A NH
76 87 87 C B18.6
74 91 40 C B+ 6.9
23 43 49 C E 122
58 17 76 D B+ 3.9
25 21 26 D B5.5
.. .. 35 .. D+136
.. .. 18 .. D 106
.. .. 28 .. D161
.. .. 28 .. E 102
.. .. 17 .. B 127
.. .. 32 .. C+ 158
.. .. 32 .. D108
80 67 70 C B+ NH
.. .. 27 .. E 9.7
.. .. 36 .. B 26.0
.. .. 21 .. B24.4
88 97 67 A .. 18.0
35 63 39 D B14.1
.. .. 19 .. E 20.8
52 51 55 C C 13.0
7 21 26 E E 13.3
68 86 67 C B60.7
16 3 33 D .. 15.1
97 81 79 A A7.0
92 95 51 A B+ 56.7
5 21 16 E C 8.4
14 17 4 E D+8.2
70 80 42 B B+ 30.2
29 32 29 C C+ 13.8
12 3 27 D B24.8
71 55 63 B BNH
86 44 99 D A NH
15 39 14 E B4.9
26 63 6 E D 5.5

Vol% Vol P
CrimsnEx
CXPO 3.02 +.07 44 96 ..
Crocs
CROX 17.17 +.11 40 622 11
Cross AT
ATX 16.85 ... +26 31 24k
CrossCntry CCRN 5.47 +.03 25 62 ..
CrosTim 8.6 CRT 27.78 .27 48 8 12k
CrossrdsSys CRDS 2.00 ... 63 14 ..
Crosstex 2.2 XTXI 21.37 +.38 25 175 ..o
Crosstx 6.3 XTEX 20.94 .02 32 335 ..o
CrownCstle
CCI 73.32 +1.11 8 2.3m 99
Crowncr 5.1 CRWS 6.24 +.03 +109 54 12
CrownHldg
CCK 41.67 .23 31 653 14
CrwnMdia CRWN 2.45 .01 12 215 13k
CrmbsBkShp CRMB 1.19 +.03 88 4 ..
Cryolife 1.7 r CRY 6.42 +.01 +67 116 18
CrystalRk CRVP .86 .02 97 0.1 ..
CSGSys 2.5 CSGS 23.67 +.04 35 127 10o
CSX
2.6 r CSX 23.27 +.01 30 4.9m 12
CTWtrSe 3.4 CTWS 28.79 .03 24 31 18
Ctpartners
CTP 4.16 .03 96 0.4 69
Ctrip
CTRP 32.10 .04 72 706 25
CTS
1.0 r CTS 13.85 +.09 +14 129 19
Cubesma 2.7 CUBE 16.23 .12 37 680 ..
Cubic
.5 CUB 50.00 +.63 49 80 15o
CubicEn
QBC .29 +.01 19 100 ..
CubistPhar CBST 53.75 .37 27 805 24
CullenF
2.8 CFR 71.74 .48 +78 693 19
Culp
.9 CFI 18.16 +.11 28 27 15
CumbPh
CPIX 5.40 +.05 57 40 15k
Cummins 1.8 r CMI 110.8 +.04 37 1.2m 14
Cumuls
CMLS 3.60 .10 +32 545 ..
Curis
CRIS 3.48 .04 66 194 ..
CurrshrsEuro FXE 127.5 +.37 69 180 ..
CurrShA 2.6 FXA 91.36 +.76 84 49 ..
CurrShBrt
FXB 147.6 +.49 70 18 ..
CurrShC
.1 FXC 94.15 +.08 46 62 ..
CurrJpn
FXY 96.83 +.13 74 222 ..
CurrShS
.5 FXS 146.7 +.39 86 0.4 ..
CurrShSws
FXF 101.9 .02 54 18 ..
CurtsWr 1.1 CW 37.90 .10 13 115 18
CushTRt 11 SRV 7.76 +.11 2 149 ..
CushingR 6.7 SZC 24.31 +.07 91 2 ..
CushingRo 10 SRF 19.13 .13 +22 31 ..
CustomrsBnc CUBI 16.63 .01 25 196 14k
Cutera
CUTR 9.45 +.10 64 67 ..
CutwaterSe 5.9 CSI 17.97 .07 +19 38 ..k
CVBFncl 3.2 CVBF 12.33 .06 +35 560 16
CVDEquip
CVV 9.98 +.82 +17 37 ..
CVSCare 1.5 r CVS 59.53 +.89 33 3.4m 17o
Cyan
CYNI 10.90 .02 64 113 ..k
Cyanotech CYAN 6.30 .03 80 3 8
Cyberonics r CYBX 51.81 .40 27 256 29o
Cyberoptic CYBE 5.76 +.08 89 1 ..k
Cyclacel .0 CYCC 3.20 .11 54 158 ..o
Cynosure CYNO 26.04 .11 14 238 30
Cypress 4.1 CY 10.75 .20 34 1.6m 23
CyrusOne 3.1 CONE 20.89 +.05 33 192 ..
CytecInd .6 r CYT 78.42 +3.17 +49 986 25
Cytokin
.0 CYTK 13.42 +.61 +243 2.0m ..
Cytori
CYTX 2.44 +.01 20 175 ..o
CytRx
.0 CYTR 2.20 .01 63 31 ..
D
71 57 83 D B NH DCPMids 4.9 DPM 56.77 +.44 +101 553 32o
37 51 58 D C+ 8.5 DCTIndu 3.7 DCT 7.47 +.17 7 4.3m ..
28 55 43 D D+19.5 DDR
3.2 r DDR 16.79 +.17 +17 4.9m ..
22 48 18 B C 20.5 DFCGlobal DLLR 14.29 +.59 +2 419 7o
4 9 9 E B8.5 DHTHld 1.9 DHT 4.23 .16 +3 37 ..
26 58 26 E B 1.5 DLHHldngs DLHC .89 ... +297 25 ..
68 87 58 C C 17.8 DNBFcl 1.6 DNBF 17.20 +.01 75 0.4 9k
15 12 4 D C 4.0 DSHealthcr DSKX 2.14 .01 91 0.5 ..k
94 88 78 A ANH DSW
1.3 DSW 77.95 +.97 +43 597 23o
47 76 45 C B73.3 DTEEner 3.9 DTE 66.41 +.64 32 767 15
.. .. 14 .. E 19.2 DTFTxF 5.7 DTF 14.65 +.01 +8 27 ..k
41 11 68 C B 27.0 DTS
DTSI 22.63 +.89 15 72 99
.. .. 17 .. D+9.3 DWSGlbHi 7.1 LBF 7.80 +.06 32 14 ..k
.. .. 16 .. D11.0 DWSHiInc 8.4 KHI 9.05 .01 19 35 ..
.. .. 18 .. D16.5 DWSHIO 8.2 DHG 13.87 .08 +40 77 ..k
.. .. 17 .. D12.0 DWSMult 8.6 KMM 9.82 .02 24 74 ..
.. .. 11 .. E 15.5 DWSMuni 6.7 KTF 12.49 +.09 0 120 ..
.. .. 11 .. E 16.1 DWSStInc 9 KST 12.51 +.04 19 17 ..
.. .. 11 .. E 16.4 DWSStMu 7.1 KSM 12.93 +.08 +34 47 ..
92 89 79 A B76.9 DXPEntrp DXPE 68.19 +.56 41 63 19
19 39 37 C C 1.7 Daegis
DAEG 1.08 +.12 84 1 6
66 17 70 B B+ 120 DailyJrnal
DJCO 115.0 +1.01 +140 2 28
64 77 72 C C+ 12.5 Daktron 2.2 DAKT 10.85 +.06 17 96 20o
62 11 91 C B+ 21.8 DanaHlg 1.0 r DAN 21.01 .05 +19 2.6m 13
65 71 61 B B65.2 Danaher .2 DHR 64.44 .16 6 2.8m 19
47 17 79 B B 4.5 Danaos
DAC 4.34 .11 73 5 8k
45 14 95 E B 16.7 DagoEne .0 r DQ 8.35 2.12 +141 194 ..
22 52 5 E D1.4 DARA
DARA .60 +.01 75 60 ..
50 43 43 B D57.9 DardenR 4.3 DRI 51.72 +.39 +1 1.4m 16o
65 74 67 C B20.1 Darling
DAR 19.68 +.27 10 633 17o
38 35 63 E A2.9 DataIO
DAIO 2.10 ... 93 0.9 ..k
91 87 79 B C+ 12.6 Datalink
DTLK 11.50 .28 37 32 13
44 29 87 E C+ 5.6 Dataram .0 DRAM 3.76 .09 87 5 ..k
87 79 81 A B 20.8 Datawatch DWCH 18.16 +.45 10 20 40k
70 89 45 A D 131 DaVita
DVA 116.9 +2.32 +78 1.6m 17
81 60 94 E B NH DawsnGeo DWSN 39.89 +.10 7 46 27
39 80 23 D D+9.5 Daxor 2.7 r DXR 7.30 .29 +55 2 5k
.. .. 56 .. A+25.0 dbXtrs10 .4 TDD 24.20 .54 +22 1 ..
.. .. 62 .. B 26.0 dbXtrs20 1.1 TDH 25.75 +.82 +999 70 ..
.. .. 76 .. B NH dbXtrs30 1.9 TDN 26.96 +1.01 +1 8 ..
.. .. 60 .. A25.1 dbXtrk4 1.9 TDV 25.00 +.05 69 2 ..
.. .. 61 .. C 29.4 dbXtrkM 2.8 DBEF 24.62 +.30 68 41 ..o
.. .. 18 .. E 34.2 dbXtrkM 2.8 DBEM 19.92 ... 34 19 ..
.. .. 85 .. B42.0 dbXtrkM 2.5 DBJP 35.25 .36 56 65 ..o
.. .. 9 .. D21.0 dbXtrkM 8.8 DBBR 15.60 .34 96 0.5 ..
.. .. 27 .. D 25.0 DbXtrac 5.4 DBGR 21.53 +.12 97 0.1 ..
.. .. 34 .. .. 25.3 dbXtrkRgUtl UTLT 24.56 .09 93 0.1 99
.. .. 16 .. D 16.3 DEInvCO 5.2 VCF 13.39 +.24 +62 22 ..k
.. .. 43 .. D9.5 DEInv
7.2 DDF 8.78 .02 +38 44 ..
.. .. 13 .. E 16.8 DEInvMN 5.3 VMM 13.04 +.01 81 8 ..k
.. .. 14 .. E 15.1 DelaNatl 5.9 VFL 12.26 .08 11 16 ..k
99 84 86 B A+NH 7DealerTrack TRAK 37.87 +.14 26 153 32o
84 73 84 C B 10.7 DeanFds
DF 10.10 .02 70 3.0m 7o
49 39 70 B C 60.3 Deckers
r DECK 52.92 +.91 23 535 15
41 85 28 A E 95.6 Deere
2.5 DE 81.35 .09 38 2.1m 9o
59 87 52 C C+ 3.0 DehaierM DHRM 2.04 .07 96 1 2k
13 12 42 E A0.3 DejourEnergy DEJ .21 +.01 +176 954 ..
94 52 92 B B+ NH DelFrisco's DFRG 22.14 .21 17 104 27
.. .. 34 .. D+13.0 DEEnhG 7.7 DEX 11.68 +.04 52 35 ..
10 49 1 E E 2.4 Delcath
DCTH .39 ... 82 476 ..o
91 95 85 B C 36.07DelekLog 4.7 DKL 32.43 .42 +841 464 18
43 78 44 B E 41.5 DelekUS 2.1 r DK 28.26 .03 31 539 5o
14 2 47 E B 1.6 dELIAs
DLIA 1.25 +.10 +170 773 ..
33 31 59 C C 14.6 Dell
2.4 DELL 13.44 +.41 +169 50m 8o
75 39 94 C BNH DelphiA 1.3 r DLPH 53.63 +1.21 7 2.0m 14
82 86 94 .. C 19.7 DeltaAir 1.3 r DAL 19.03 +.03 55 4.7m 9
21 17 41 E C+ 17.8 Delta
r DLA 15.37 .59 75 10 12
36 66 51 D D24.8 DeltaNG 3.2 DGAS 22.24 +.16 +52 24 20
40 80 25 B C 74.0 DelticT
.6 DEL 61.99 .07 23 23 49k

52-wk
Vol% Vol P

55 73 52 A D+42.5 Deluxe
2.8 DLX 36.30 .12 6 360 10
54 98 5 B D 12.5 DemandMed DMD 6.50 +.18 +119 1.2m 15o
73 2 96 D A+45.5 Demandwre DWRE 45.01 +.66 64 125 ..o
.. .. 66 .. B20.8 DenaliFd .0 DNY 19.27 .01 53 2 ..k
28 24 45 B C 19.7 DenbryRes DNR 17.36 .14 +12 5.0m 12
18 17 17 E B 7.4 Dendreon DNDN 4.49 +.01 21 3.4m ..
15 55 22 E B+ 1.7 DenisnMngn DNN 1.19 +.03 +23 862 ..o
73 85 62 .. B 6.2 Dennys
r DENN 5.77 .04 +14 743 22
45 64 47 B D44.2 Dentsply .6 XRAY 41.80 .03 45 484 18
53 49 39 D B+ 7.2 Depomed DEPO 5.86 +.07 57 204 ..
55 4 81 D B 14.9 DermaSci
DSCI 13.82 +.12 53 17 ..o
74 42 79 C B+ 11.9 DescSys
DSGX 11.33 .01 72 7 66
67 29 93 E A+6.8 DestinatnXL DXLG 6.69 +.08 28 131 37o
83 95 81 C D+NH DestMtr 2.7 DEST 27.29 +.74 61 28 15
3 7 25 E E 2.9 Deswell 8.3 DSWL 2.42 .05 +30 17 ..
15 37 44 E C 53.1 Deutsch 2.3 DB 41.36 +.24 50 951 40
8 13 31 D E 64.0 DevonEn 1.6 DVN 54.82 +.26 13 2.9m 19
68 58 69 C B34.5 DeVry 1.0 r DV 32.44 +.57 49 247 11o
49 21 99 D B 23.9 DexMedia DXM 17.76 +.52 54 189 ..
74 50 94 D B+ NH DexCom
DXCM 22.97 +.09 45 353 ..
67 81 41 A B127 Diageo
2.4 DEO 118.6 +1.14 19 453 18
76 72 85 E A+NH DimdFds .8 DMND 21.27 +.24 43 215 54o
91 76 82 A A NH DiamHill 8.8 DHIL 90.82 +2.01 +28 19 16k
31 45 45 B B76.9 DiamndOf .7 DO 69.53 +.28 16 736 13
69 33 97 C B NH Diamondback FANG 36.10 +.21 0 498 ..k
41 64 30 D B+ 10.6 Dmndroc 3.6 DRH 9.57 +.09 38 1.0m ..
12 3 11 B D6.5 DianaCo 27 DCIX 4.37 +.08 61 178 23
27 15 71 D C 11.1 DianaShpg
DSX 9.65 .24 50 463 25
69 64 42 A C 10.4 Dice
DHX 9.41 +.04 19 247 16
70 87 45 B D+54.3 DicksSp 1.0 DKS 50.04 +.24 2 1.2m 19o
30 26 50 C B 38.5 Diebold 3.3 DBD 34.53 +.11 35 415 26
12 38 37 E E 11.3 Digi
DGII 9.45 .18 +73 91 37
43 73 30 C C 28.1 Digimrc 2.1 r DMRC 21.44 .07 69 6 36k
27 37 52 E D+2.7 Digirad
r DRAD 2.42 .05 36 45 ..k
69 69 98 E B9.3 DigtlAl .0 DGLY 7.49 .01 +27 11 21
26 1 31 D D6.4 DigitlCinema DCIN 5.60 .10 64 1 ..
11 21 23 E B 12.8 DigtlGenr
DGIT 7.73 +.24 +21 609 ..o
12 50 5 E C+ 1.5 DigitlPwr
DPW .62 +.02 95 0.5 ..
34 79 12 B D 80.6 Digital
5.3 DLR 59.30 .12 25 1.4m 40
55 36 86 D B NH DigtllRiver r DRIV 19.54 +.19 68 100 18
89 42 90 B A 32.1 DigitlGlobe
DGI 31.50 +.29 20 710 ..
81 98 68 C C+ 94.9 Dillards .2 r DDS 86.21 +2.21 26 323 12o
74 72 68 B B+ NH DimeCty 3.4 DCOM 16.41 +.04 16 82 12k
69 58 72 C C 78.4 Dineequ 4.2 r DIN 70.95 +.27 39 85 17
95 77 92 C B+ NH Diodes
DIOD 26.99 .37 +45 534 42o
77 98 75 .. B+ 65.8 DirecTV
r DTV 63.46 .18 2 3.8m 12
.. .. 86 .. B+ 71.6 Direxn20Bear TMV 69.56 1.85 +10 653 ..
.. .. 4 .. E 92.5 Dirxn20
.5 TMF 49.77 +1.25 17 109 ..
.. .. 58 .. C+ 29.5 DX20+TrBr1x TYBS 29.39 +.04 82 1 ..k
.. .. 12 .. D45.5 Direxn7 .0 TYD 36.12 +.40 69 2 ..
.. .. 67 .. A+26.5 Direxn710Br TYO 26.01 .49 +72 39 ..
.. .. 61 .. C 52.4 DXAlCp 1.4 KNOW 50.85 +.53 96 0.1 ..k
.. .. 42 .. C 37.6 DXBdMkBr1xSAGG 36.41 .13 33 4 ..k
.. .. 61 .. C+ 39.1 DXBMtBll3x MATL 32.51 +.58 +27 5 ..k
.. .. 99 .. A+86.4 DirexBzlBr3x BRZS 79.63 4.18 76 0.9 99
.. .. 1 .. E 42.2 DirexBzlBll3 BRZU 17.56 +.69 +9 5 99
.. .. 7 .. C+ 32.3 DxDvMktBr3x DPK 13.68 .26 39 27 ..
.. .. 11 .. .. 41.2 DirxDlyJpBr3 JPNS 33.47 1.22 13 5 99
.. .. 83 .. .. 48.2 DirxDlyJpBl3 JPNL 47.17 1.02 +44 13 99
.. .. 5 .. C 45.7 DXDlySKrBll KORU 30.13 .09 83 0.3 99
.. .. 4 .. A22.9 DXDSp5Br3x SPXS 10.19 .16 39 2.5m ..
.. .. 89 .. D48.4 DXDSp5B .0 SPXL 44.33 +.76 16 1.6m ..
.. .. 84 .. D77.0 DirxEnBull
ERX 67.80 +1.33 41 377 ..
.. .. 3 .. A99 DxFinlBear3x FAZ 31.05 .60 45 4.3m ..
.. .. 96 .. E 73.5 DirxFin
.0 FAS 68.52 +1.20 10 7.2m ..
.. .. 99 .. B 166 DxGldMnrBr3 DUST 141.7 +7.76 31 544 ..
.. .. 1 .. E 97.1 DxGldMnrBl3NUGT 4.77 .31 +31 20m ..
.. .. 94 .. D 105 DXHlthcr .0 CURE 93.91 +1.46 70 9 ..
.. .. 5 .. E 24.8 DirxIndi .1 INDL 12.73 +.22 62 31 ..
.. .. 4 .. C+ 75.2 DxMcBear3x MIDZ 28.35 .15 8 23 ..
.. .. 67 .. C 46.6 DXNs100 1.2 QQQE 45.52 +.07 57 0.9 ..k
.. .. 10 .. C+ 21.8 DrxNatgs3Br GASX 11.95 .19 44 79 ..
.. .. 18 .. B35.6 DirxNtgs3Bll GASL 21.33 +.31 29 99 ..
.. .. 94 .. DNH DirxRetai .0 RETL 58.69 +2.99 +150 25 ..k
.. .. 54 .. C 32.0 DXRussBr3x RUSS 20.59 .19 46 32 ..
.. .. 5 .. D41.2 DXRusBull3x RUSL 20.47 +.25 57 30 ..
.. .. 61 .. C 50.8 DXSP500 1.6 VSPY 49.46 +.60 90 0.2 ..k
.. .. 3 .. B81.4 DxScBear3x TZA 28.58 .36 26 12m ..
.. .. 2 .. B52.3 DxSmiBear3xSOXS 15.70 +.91 +7 437 ..
.. .. 17 .. D+34.1 DXTtMkBr1x TOTS 26.11 .21 53 0.7 ..k
.. .. 5 .. B+ 71.2 DirxEnBear ERY 28.98 .59 42 369 ..
.. .. 91 .. B 64.5 DirMCBu .0 MIDU 58.60 +.36 14 68 ..
.. .. 10 .. C 90.8 DirChiBear YANG 49.90 .07 +9 11 ..
.. .. 36 .. B21.7 DirxChiBull YINN 15.78 +.04 69 39 ..
.. .. 2 .. E 42.4 DirLatB
.2 LBJ 18.98 +.24 +13 24 ..
.. .. 16 .. B 26.3 DirREBear
DRV 15.61 .07 27 191 ..
.. .. 44 .. C 66.9 DirREBu .0 DRN 44.82 +.25 +4 506 ..
.. .. 94 .. E NH DirxSCB
.0 TNA 52.27 +.74 19 8.6m ..
95 77 79 A B+ NH DiscoveryC r DISCK 74.06 +.73 23 411 28
92 89 80 A B NH Discover 1.6 r DFS 50.14 +.15 5 3.6m 10
90 77 81 A DNH DiscoveryA r DISCA 82.02 +.90 18 1.2m 31
21 35 4 E C 3.5 DiscvyLabs DSCO 1.58 +.01 73 174 ..
43 30 82 .. B+ 43.4 DishNet .0 DISH 42.81 .17 41 1.5m 20o
7 5 20 E C 6.9 Diversi 4.4 DVCR 4.95 +.14 82 0.9 ..
68 10 91 D A8.6 DivrsRestau BAGR 8.17 +.16 67 25 ..k
.. .. 57 .. C+ 16.9 Div&Inco 10 DNI 15.90 +.07 36 24 ..k
57 35 98 D B9.4 DixieGroup DXYN 8.10 .50 +13 68 99k
.. .. 28 .. E 11.6 DNPSlct 8.0 DNP 9.77 +.02 12 374 ..k
3 27 3 E E 4.6 DocSecurty DSS 1.68 .12 +140 877 ..o
6 22 2 D B 6.7 DolanCo
DM 1.77 .03 63 156 4
49 47 52 B B37.9 DolbyLab .0 DLB 34.17 +.25 51 233 13
30 10 77 E B+ 15.2 DoleFoodn r DOLE 12.89 ... 72 495 51
67 90 45 B C 56.0 DollarGnn r DG 52.12 +.11 30 2.3m 17o
88 96 65 A B 54.7 DollarT .0 DLTR 53.26 +.26 +1 1.7m 20o
28 49 41 C D17.0 DominionDiam DDC 14.32 .15 19 244 62o
36 63 41 B C 61.9 Dominio 4.0 r D 56.88 +.63 25 2.4m 18
7 21 14 B D+7.0 DmRsBW 14 DOM 4.12 +.08 30 29 7o
91 95 93 .. C+ NH 7Dominos 1.3 r DPZ 61.18 +.17 28 739 28
19 34 19 D D87.1 Domtar
3.1 UFS 70.94 +1.15 33 269 12
46 68 46 B D+39.4 Donalds 1.4 DCI 36.49 +.03 55 251 22o
24 34 37 D D+16.5 DoneglA 3.6 DGICA 14.35 .16 54 12 20k
23 34 49 D D28.5 DoneglB 2.2 DGICB 21.20 .02 73 0.3 33k
29 69 30 E C 31.2 DoralFn
.0 DRL 16.50 .08 +18 61 ..
39 42 56 B E 25.7 Dorches 7.2 DMLP 24.69 +.53 25 32 20o
99 91 92 A A+47.2 Dorman .0 DORM 46.45 +.27 +3 182 24
57 3 99 E A+NH DotHill
HILL 2.46 +.28 +369 983 ..
14 45 6 B D 6.2 DoubleEagle DBLE 3.82 +.03 66 7 2o
.. .. 20 .. E 25.5 Doubleln 8.1 DSL 22.32 +.36 34 255 99
.. .. 19 .. D28.4 Doublelin 8.4 DBL 23.67 .31 +47 139 ..k
30 67 38 E D15.7 Douglas 5.9 PLOW 14.09 +.15 37 41 44
35 74 42 D B28.6 Douglas 2.9 DEI 25.13 +.05 45 546 99
68 67 78 B D+80.8 Dover 1.8 r DOV 78.44 +.44 +4 1.2m 17
2 24 3 E E 3.1 DoverDG 5.7 DDE 1.41 .03 85 5 20k
71 26 82 B A 2.2 DoverMot 1.8 DVD 2.17 +.00 +134 57 16k
37 80 30 C D 4.6 DoverSad DOVR 3.66 .01 95 0.2 20
.. .. 56 .. B12.7 Dow30En 7.0 DPO 12.37 .05 17 113 ..k
.. .. 50 .. D+16.1 Dow30Pr 7.1 DPD 14.93 +.10 44 23 ..k
43 91 49 D D36.0 DowChm 3.9 r DOW 33.09 +.40 31 4.5m 16
38 80 23 B C 27.8 DRHorton .8 DHI.19.73 .55 +9 7.6m 19

52-wk
Vol% Vol P

48 79 42 B C 50.4 DrPepper 3.3 DPS 46.39 +.02 43 723 15
81 76 58 A C 38.7 DrRedyL .7 RDY 36.77 .11 +48 314 19
35 2 73 D A 4.0 Dragonwve DRWI 2.61 .09 67 63 ..
14 95 5 .. C 8.6 Drdgold 3.8 DRD 4.96 .31 21 81 5
54 11 89 E B 26.7 Dreamworks DWA 26.00 .35 +49 1.2m ..
87 78 71 B B 66.3 DresserRand DRC 63.67 .38 4 592 25
86 54 83 B B+ 41.4 DrewInd .0 DW 41.11 +.44 35 83 25
.. .. 20 .. D4.6 DreyfHi 10 DHF 4.03 .08 +37 475 ..k
.. .. 9 .. D15.2 DryMnBd 6.3 DMB 11.90 .10 +81 84 99
.. .. 11 .. E 11.9 Dreyfus 7.0 DMF 9.01 .05 2 47 ..k
.. .. 12 .. E 9.9 DryfStr 7.2 DSM 7.94 +.03 35 90 ..
.. .. 13 .. E 10.3 DryfStr 7.0 LEO 8.27 +.01 12 184 ..k
85 69 81 A B+ NH DrilQuip
DRQ 95.52 +1.06 +8 439 31
.. .. 76 .. D 62.3 DirxDMB .2 DZK 49.01 +1.31 61 7 ..
.. .. 74 .. B 84.1 DirxEMBear EDZ 65.26 .37 45 339 ..
.. .. 6 .. E 38.8 DirxEMB .0 EDC 21.42 +.13 17 602 ..
.. .. 94 .. D51.4 DrxSOXBll SOXL 46.35 2.93 +126 495 ..
.. .. 8 .. B+ 58.9 DirxTcBear TECS 34.05 +.09 55 22 ..
.. .. 68 .. D 66.8 DirxTcBull TECL 60.28 .21 51 53 ..
18 25 17 D B2.7 DryShip
DRYS 1.82 +.02 73 1.2m ..o
73 80 85 E C+ 8.8 DSPGroup DSPG 8.42 .08 30 43 42k
56 59 59 B D 72.4 DSTSyst 1.7 r DST 69.15 +1.02 31 197 17
69 48 93 C B26.7 Ducmmun
DCO 22.19 +.66 59 58 14
.. .. 40 .. D+21.1 D&PGlob 7.4 DPG 18.88 +.14 22 121 ..k
.. .. 12 .. E 12.8 DuffPhU 8.0 DUC 10.46 .15 +83 118 ..k
37 54 34 A C+ 75.5 DukeEne 4.6 DUK 67.73 +.46 13 3.1m 16
20 60 39 E D 18.8 DukeRlty 4.3 DRE 15.74 .02 28 1.9m ..
68 67 83 .. B 101 DunBrad 1.6 r DNB 101.0 +1.81 +93 926 14o
97 94 82 A BNH 7Dnkin 1.7 r DNKN.44.54 +.11 5 909 33
31 36 59 B D57.3 DuPont 3.3 r DD 53.76 +.76 51 3.1m 16
39 84 21 B C 28.9 DupontF 4.3 r DFT 23.38 +.04 64 321 51
19 3 15 .. B 10.6 DurataThera DRTX 7.39 .16 +67 132 ..
34 9 37 C A 1.9 Durect
DRRX 1.22 .04 +2 941 ..
57 21 79 .. A 4.5 Dyax
DYAX 3.92 .05 +40 1.1m ..
96 62 87 B B NH Dycom
DY 23.97 .23 +22 222 21o
19 17 51 D C+ 18.9 DynmcMa .9 BOOM 17.00 ... 46 19 26
11 23 17 E B7.3 DynamRes DRCO 5.46 .08 66 5 7k
2 7 3 E D+1.9 Dynasil
DYSL .66 .01 90 1 ..
20 63 26 E D4.2 Dynatrn .0 DYNT 2.54 +.03 96 0.2 36
5 12 1 E E 5.1 Dynavax
DVAX 1.06 .02 47 1.8m ..
28 49 37 D C 25.2 Dynegy
DYN 21.14 +.22 18 666 3
35 70 26 A D11.1 DynexCap 11 r DX 9.75 .01 +8 560 7
E
10 75 3 B E 22.3 ECAMarc 19 ECT 9.31 .08 56 63 3o
96 79 87 A B35.1 EPLOil&Gas EPL 31.00 .02 48 193 12
32 45 43 A C 61.2 EPRPrpty 6.4 EPR 49.21 .10 1 377 19
62 56 85 B B84.0 EQT
.1 EQT 81.30 +1.36 1 1.4m 52
99 99 93 A E 51.77EQTMds 3.1 EQM 47.45 +.27 50 75 25
71 80 67 D E 28.0 ERAGroup
ERA 25.08 +.17 +25 145 27k
58 60 63 C B 12.9 ESBFncl 3.2 ESBF 12.69 .08 +44 25 16k
3 21 3 E E 66.3 EVEnrgy 8.7 EVEP 35.27 +.83 +1 558 ..o
.. .. 50 .. D+10.8 EVTxDiv
9 ETY 10.35 +.07 30 411 ..k
36 53 26 E B 5.9 EXFO
EXFO 4.45 .12 4 19 55
51 10 92 E ANH ETrade
ETFC 13.40 +.24 20 3.1m ..
79 48 94 E B 8.3 ECmCnDng DANG 6.75 .24 42 1.4m ..o
10 22 8 D D 4.8 eFuture
EFUT 2.77 +.07 66 5 19
49 80 28 C D 5.9 EHouse 3.0 EJ 4.40 ... 44 137 44o
.. .. 34 .. D+42.6 ET2xLvD 6.0 RWXL 30.85 +.39 +67 24 99
.. .. 42 .. E 30.3 ET2xLv 14 BDCL 27.43 +.33 60 37 ..
.. .. 79 .. C 57.4 ETracs2 8.5 MLPL 55.84 +.85 38 32 ..
.. .. 7 .. E 31.4 ETr2xM 28 MORL 20.07 +.38 +61 259 ..
.. .. 68 .. B+ NH ETrcAl 4.8 MLPG 36.31 +.34 28 2 ..
.. .. 52 .. B 30.0 ETAlerMl 4.8 AMU 28.75 +.32 37 19 99
.. .. 27 .. C+ 23.9 ETFishrRiskOff OFF 19.80 .20 72 2 99
.. .. 42 .. C+ 30.7 ETFshrR .0 ONN 28.04 +.41 89 1 99
.. .. 15 .. D+21.0 ETrLPlat
PTM 15.33 +.35 +271 40 ..o
.. .. 27 .. C+ 25.0 ETrcsLgShV XVIX 18.85 .08 +162 23 ..k
.. .. 70 .. C+ 37.7 ETMth2x 6.6 DVYL 35.14 +.60 90 0.5 ..
.. .. 80 .. D41.8 ETM2xLv 5.3 SDYL 38.82 +.88 89 2 ..
.. .. 36 .. B+ 29.7 ETrcsNtGs GASZ 27.91 .14 +999 133 ..k
.. .. 36 .. B 25.4 ETracsOilFut OILZ 24.64 .40 91 0.2 ..k
49 42 59 .. B+ 22.0 E2open
EOPN 17.95 .15 64 53 ..o
97 95 91 A B+ NH Eagle
.0 EGBN 24.93 +.25 20 58 15
55 62 40 B B11.1 EagleBa 2.7 r EBMT 10.77 +.01 +32 6 22k
25 24 62 E C 6.0 EagleBlk .0 EGLE 3.19 .07 82 153 ..o
70 80 73 A D77.8 EagleMt .6 EXP.64.93 .73 33 676 39
7 17 8 E E 10.6 EaglRkE 11 EROC 7.49 +.04 19 552 ..
25 21 43 E A 7.6 Earthlnk 3.0 ELNK 6.56 +.08 13 746 ..
36 49 23 C B 18.7 EarthstnEnrg ESTE 14.77 +.17 +592 9 14
61 13 76 B ANH EastWst 2.1 EWBC 28.69 .11 23 747 15
26 58 29 C D+20.3 Eastern 2.4 EML 16.47 .07 79 7 13k
86 92 66 C B NH EastrnI
2.2 EIHI 19.84 +.30 +62 20 16k
61 79 53 E B 7.5 EstrnVA
EVBS 5.39 .07 37 5 14k
30 64 39 C C 67.0 Eastgro 3.7 EGP 57.00 +.09 +47 302 60k
90 96 72 A B75.2 Eastman1.7 r EMN.72.71 +.70 27 1.1m 12
.. .. 15 .. E 25.3 EVNMuOp 5.4 EOT 19.24 +.14 +3 70 ..k
65 44 87 B D 69.9 EatonC 2.5 ETN 67.96 +.24 23 2.5m 17
.. .. 50 .. C 12.1 EVEnEqI 9.0 EOS 11.68 +.08 40 116 ..k
.. .. 46 .. D12.4 EVEnhEq 8.8 EOI 11.75 +.07 41 110 ..k
.. .. 42 .. D11.5 EVRiskM 10 ETJ 11.05 +.06 36 173 ..k
.. .. 42 .. E 11.8 EVTxGBW 10 ETW 11.31 +.09 3 363 ..k
.. .. 39 .. D 16.3 EVTMBWI 8.8 ETB 14.62 +.03 45 45 ..k
.. .. 41 .. D 13.8 EVTMBWO 10 ETV 13.26 +.08 41 138 ..k
.. .. 58 .. D 25.5 EVTAdGl 7.1 ETO 22.80 .03 51 27 ..k
.. .. 17 .. E 18.5 EVTxABdO 11 EXD 15.42 +.07 35 41 ..k
.. .. 13 .. D13.0 EVCAMu 6.2 EVM 10.48 .03 34 54 ..k
.. .. 11 .. E 15.9 EatnVCA 6.6 CEV 11.79 .16 36 13 ..
.. .. 15 .. B14.9 EatnVMI 6.2 EMI 12.00 .10 84 0.6 ..
.. .. 12 .. E 15.3 EVMuniBd 6.5 EIM 11.64 +.19 +44 327 ..k
.. .. 10 .. E 17.0 EatnVNJ 6.4 EVJ 12.28 +.02 +60 13 ..
.. .. 12 .. E 15.9 EVNYMu 5.7 ENX 11.83 .09 +30 61 ..k
.. .. 11 .. C 16.3 EatnVNY 6.8 EVY 12.71 .06 70 5 ..
.. .. 8 .. E 18.5 EatnVOH 5.9 EVO 12.40 .20 58 5 ..
76 73 70 A C+ 44.6 EatonVa 2.1 EV 38.40 .16 32 483 19o
.. .. 9 .. D16.1 EVCAMu2 6.7 EIA 10.97 +.02 56 7 ..k
.. .. 40 .. .. 21.8 EatonVance EFF 20.40 +.01 82 10 99
.. .. 25 .. D+19.1 EVFltRt 6.5 EFT 15.77 .04 +9 215 ..
.. .. 18 .. D 17.7 EVLtdDur 8.1 EVV 15.09 .05 5 383 ..k
.. .. 11 .. C 18.0 EVMAMu 5.8 MAB 13.13 .24 +46 6 ..k
.. .. 14 .. E 16.9 EatnVMA5.9 MMV 13.00 .02 +51 13 ..
.. .. 8 .. E 16.3 EVMIMu 6.0 MIW 11.97 .05 46 2 ..k
.. .. 10 .. E 14.4 EVMuni2 6.8 EIV 11.06 +.07 +9 34 ..k
.. .. 8 .. B20.3 EatVncMun 5.5 ETX 15.58 .33 18 36 99
.. .. 11 .. E 14.5 EtnVMnTr 8.0 EVN 11.72 ... 40 54 ..
.. .. 9 .. E 16.6 EVNJMu 5.8 EMJ 12.13 .10 62 3 ..k
.. .. 12 .. D+14.5 EVNYMu2 5.9 NYH 11.55 +.02 +9 7 ..k
.. .. 14 .. C+ 16.3 EVOHMu 5.6 EIO 12.55 +.10 49 2 ..k
.. .. 10 .. E 16.8 EVPAMu 6.3 EIP 12.15 .05 +3 7 ..k
.. .. 21 .. E 17.9 EatnVSh 6.9 EVG 15.55 +.02 +55 124 ..k
.. .. 28 .. D8.0 EVSrInc 6.0 EVF 7.20 +.01 14 127 ..k
.. .. 50 .. D 17.0 EVTxAdG 8.0 ETG 15.35 +.10 21 212 ..k
.. .. 30 .. D 17.7 EVSrFlt 6.8 EFR 15.75 +.05 +2 161 ..k
.. .. 45 .. D20.3 EVTxAdv 7.0 EVT 18.36 +.14 41 128 ..
.. .. 46 .. D+10.0 EVTxMGlo 10 EXG 9.37 +.10 25 870 ..k
81 85 51 A E 58.0 eBay
EBAY.53.71 .14 37 6.0m 22
41 90 2 A D24.9 Ebix
3.1 r EBIX 9.82 +.17 67 560 5o
4 9 13 E C 4.2 Echelon
ELON 2.28 .09 50 147 ..o
54 84 40 C B22.3 EchoGlbLog ECHO 19.33 +.08 55 80 30

52-wk
Vol% Vol P

2 14 1 E E 18.9 EchoThe .0 ECTE 2.41 .01 44 88 ..
36 24 74 C C 41.0 EchoStar
SATS 39.75 +.44 16 145 40o
81 92 73 A B89.5 Ecolab
1.1 ECL 86.86 +.36 52 592 28
6 42 10 E E 14.4 EcolgyE 4.7 EEI 10.22 +.02 14 2 56
9 53 8 C E 60.8 Ecopetr 6.6 EC 41.91 +.03 64 201 10
66 30 99 D B2.4 ECOtal
ECTY 1.48 +.08 63 388 ..
21 5 55 E B4.9 EDAPTMS EDAP 2.81 +.03 41 75 ..o
5 3 24 E B 3.0 Edenorn
EDN 2.03 ... 98 0.1 ..
49 42 42 B A9.0 EdgenGroupA EDG 7.65 +.10 +5 111 99k
47 42 55 E B+ NH Edgewater r EDGW 4.47 +.01 2 18 99k
48 88 31 A C+ 54.2 EdisonI
2.9 EIX 46.89 +.83 42 1.7m 11
54 33 92 D C+ 7.8 EducMgmt EDMC 6.08 +.07 49 50 11o
47 80 28 C B 11.8 Education 3.9 EDR 10.38 +.10 32 731 99k
4 26 10 D C 4.3 EduDevlp 10 EDUC 3.20 +.04 14 5 16k
33 28 58 C B9.6 EdwardsGrp EVAC 8.10 +.10 80 3 11
53 97 6 A C 110 EdwrdlifeSc r EW 66.81 +.21 40 799 23
95 80 96 E A NH 7Egain
EGAN 9.85 +.02 36 91 ..o
.. .. 52 .. D25.3 EgHlthC .1 HGEM 23.11 .11 47 3 ..k
.. .. 4 .. E 15.3 EgBsMtG6.8 LGEM 9.00 +.03 73 1 ..k
.. .. 26 .. E 23.1 EgshByd .0 BBRC 19.91 .06 81 2 ..
.. .. 8 .. E 22.7 EgBrzlI 4.9 BRXX 16.64 +.14 73 8 ..k
.. .. 16 .. E 20.7 EgChinaI 1.5 CHXX 14.90 +.07 44 2 ..k
.. .. 38 .. B25.8 EgCnsGd 1.0 GGEM 23.20 .45 43 0.4 ..k
.. .. 31 .. E 22.6 EgCnsSv .3 VGEM 20.41 +.09 29 0.5 ..k
.. .. 31 .. .. 20.3 EgemDvGrw EMDG 19.54 .10 33 0.6 99
.. .. 4 .. D15.2 EgEMMl& 4.8 EMT 8.72 +.14 +41 6 ..k
.. .. 36 .. E 28.0 EgEmMkC .4 ECON 25.36 +.11 +61 555 ..k
.. .. 17 .. B25.0 EgErgGm 2.8 OGEM 20.02 .24 86 0.5 ..k
.. .. 21 .. C+ 22.9 EgFinl 2.2 FGEM 18.37 .29 37 1 ..k
.. .. 32 .. E 25.2 EgIndiaCnsm INCO 20.92 .60 97 0.2 ..k
.. .. 12 .. C+ 15.4 EgIndiaIn 1.6 INXX 11.01 +.15 +107 47 ..k
.. .. 8 .. C+ 15.5 EgIndia
.9 SCIN 10.55 +.16 14 5 ..k
.. .. 23 .. D20.8 EgLwVltE 5.0 HILO 17.79 +.03 56 32 ..k
.. .. 42 .. B+ 18.5 EgTchGE .0 QGEM 17.68 +.16 38 0.8 ..k
.. .. 27 .. E 21.1 EgTelGe 3.3 TGEM 18.59 .05 63 2 ..k
.. .. 18 .. C 18.4 EgUtil 1.8 UGEM 15.46 .01 82 0.6 ..k
46 49 71 C C 28.2 eHealth
r EHTH 23.90 +.34 41 110 39
98 93 90 A BNH EightbyEgt EGHT 8.50 .03 17 607 42
61 28 64 C B+ NH Einstein 3.2 BAGL 15.63 +.30 17 39 16k
54 84 53 C B 38.9 ElPasoEle 2.9 EE 36.28 +.58 60 66 15
84 89 64 A B45.0 ElPasoP 5.6 EPB 44.05 +.49 4 451 19
69 55 73 E A14.8 Elan
ELN 14.20 +.09 81 2.3m ..
3 16 8 E E 3.8 ElbitImg EMITF 1.69 .20 +539 36 ..
74 87 62 C C+ 47.5 ElbitSys 2.8 ESLT 42.78 1.13 +28 7 8
16 65 2 B D 16.2 Eldorad 2.4 EGO 5.92 .10 38 3.2m 13
95 78 96 C A NH Elecsys
r ESYS 7.40 +.15 +328 17 20k
55 68 65 E B 12.0 Electro 2.7 ESIO 11.65 +.06 8 69 55
68 62 65 C B 18.7 ElctroR 4.3 ELRC 18.41 +.19 49 24 19o
6 21 12 E C 2.3 Electromed ELMD 1.29 ... 81 1 ..
93 85 95 D B NH ElecArts
r EA 23.54 .29 25 3.8m 27
94 90 93 B A NH ElecImag
r EFII 29.19 +.03 10 211 21
.. .. 27 .. E 14.0 ElmnMlcxBiofl FUE 10.60 +.12 +162 3 ..k
.. .. 22 .. C 8.6 ElmnMlcxGrn GRU 6.50 +.10 +203 30 ..k
8 27 2 E D1.9 ElephantTalk ETAK .60 .03 48 204 ..k
54 65 34 B C 58.4 LillyEl
3.8 r LLY 51.13 +.55 24 4.3m 14
69 54 59 B C+ 49.8 ElizArden RDEN 46.85 .45 26 117 20o
71 73 40 A B30.6 EllieMae
ELLI 24.04 +.24 +38 686 20
29 44 32 B D26.7 Ellingt
13 EFC 22.20 +.35 54 137 17
5 1 9 .. E 19.9 EllngRd .0 EARN 15.21 .13 78 59 ..
77 21 84 D A+NH EllomayCap ELLO 8.00 +.05 86 1 ..k
.. .. 43 .. D 8.1 Ellswth 3.1 ECF 7.62 ... 14 27 ..k
58 62 51 B B 26.3 ElmiraSv 3.8 ESBK 24.05 .49 56 0.8 15k
.. .. 22 .. C 10.1 ElemnRiciAg RJA 8.30 +.03 55 122 ..k
.. .. 50 .. D7.0 ElmnRiciEnrg RJN 6.84 .01 +25 45 ..
.. .. 13 .. C 11.3 ElmnRiciMetal RJZ 8.65 +.13 87 3 ..k
.. .. 30 .. C+ 9.3 ElmnRiciTotRe RJI 8.19 +.03 +45 1.0m ..k
31 24 27 C B18.5 ELong
LONG 13.60 +.20 30 11 97
25 27 39 C D+5.0 eMagin .0 EMAN 3.52 +.02 35 41 44o
19 42 16 B C+ 34.1 EmbtldA 2.3 AKOA 26.20 .26 95 0.3 20k
49 30 80 B E 38.8 Embraer
.2 ERJ 36.99 +.16 53 480 24
13 42 22 .. C 42.2 EmbtldB 1.9 AKOB 34.10 .02 89 3 27k
69 82 37 A C 28.2 EMC
1.6 r EMC 24.30 +.17 40 13m 14
41 40 55 C C+ 29.3 EMCInsr 3.2 EMCI 26.34 .16 6 15 10
41 30 70 C B30.1 Emclaire 3.1 EMCF 25.40 ... +33 0.4 14k
65 64 77 C B+ 42.7 EmcorGrp .6 EME 41.35 .14 21 237 18
9 27 7 E D+6.8 Emcore .0 EMKR 3.72 .03 73 84 ..o
28 13 58 D B 13.9 Emerald .0 EOX 7.36 +.16 6 502 ..
43 1 91 .. .. 21.9 EmergeErgy EMES 21.23 +.14 77 89 16k
32 8 54 D B17.0 EmergBio
EBS 15.59 +.21 61 65 25
19 4 45 D D 31.0 Emeritus
ESC 23.96 +.94 +21 471 ..
52 71 55 B D60.1 Emerson 2.9 EMR 56.72 +.29 30 2.6m 16o
37 64 30 D B2.2 EmersonRad MSN 1.73 +.03 31 25 4k
91 68 85 .. A+2.6 EmmisA EMMS 2.31 .08 21 181 ..
57 82 46 C B+ 23.4 EmpreDist 4.4 EDE 22.76 +.29 38 96 16
52 2 97 E A3.6 EmpireRsrt NYNY 3.44 +.25 +53 90 ..
34 6 89 D B5.4 EmpireRe 2.1 ERS 4.80 .18 23 4 18k
62 44 75 C B+ 25.9 Employe 1.0 EIG 24.78 +.19 +56 188 57
5 26 9 B D54.3 EmprsNacC 1.7 EOC 41.29 +.14 +43 160 23k
4 23 6 D D13.7 Emresas
ICA 7.32 .27 +18 973 28
41 28 63 C A9.0 Emulex
ELX 7.64 .02 +66 1.3m 9o
29 42 29 .. C+ 22.4 EnantPharm ENTA 17.70 +.32 31 35 29k
59 92 33 C D48.4 Enbridge 2.9 ENB 42.25 +.28 18 832 24
28 10 44 .. B+ 34.3 Enbridg
.0 EEQ 30.90 +.58 +14 217 96
22 17 47 D C NH EnbrEner 6.9 EEP 31.54 +.39 35 639 34
4 29 14 D D+24.3 Encana 4.7 ECA 16.97 +.33 +34 5.8m 13
88 94 68 A D38.7 EncoreCap r ECPG 33.55 .69 15 274 10
51 63 63 E C NH EncorWi .2 WIRE 35.30 .38 21 54 37
12 23 18 D B+ 10.5 EndvrIntl
END 3.96 .01 +28 684 ..
7 28 1 B E 10.7 EndvSilv
EXK 2.95 .05 15 910 8o
97 95 82 A B 39.8 EndoHlth r ENDP 39.27 +.23 58 929 7o
93 63 95 D B+ NH Endocyte
ECYT 16.51 +.09 +216 824 ..
33 14 33 D A16.4 Endologx
ELGX 14.47 +.40 42 342 ..k
45 31 74 D B52.7 Enduran 2.5 ENH 51.06 .33 +4 319 24
5 33 24 .. E 19.7 EndurRy 9 NDRO 15.60 +.05 43 20 9o
44 26 59 B B56.7 Energen 1.1 EGN 54.98 .45 50 299 18
70 79 78 C C+ NH Energiz 1.6 ENR 102.8 +.80 43 266 14
54 36 90 D C+ 5.1 EnrgyRec
ERII 4.30 .03 31 130 ..
56 26 55 B B53.0 EngyTran 7.0 ETP 51.15 +.93 41 920 43o
53 8 78 B C+ 62.5 EngyTra 4.3 ETE 59.95 +.03 43 702 53o
13 40 10 B D37.9 EnergyX 2.0 r EXXI 24.01 .06 28 952 11o
43 16 83 D B19.1 EnerNOCn ENOC 15.02 +.51 +26 457 ..o
30 54 54 D C+ 17.5 Enerplus 6.7 ERF 15.12 +.40 31 608 ..o
12 44 11 C C 20.0 Enersis 1.9 ENI 15.46 +.16 34 449 14
76 68 84 C C 51.8 EnerSys 1.0 r ENS 50.89 +.04 35 217 14o
45 6 91 D B NH Engility
EGL 28.85 .11 27 89 8
32 12 98 E B+ 1.8 ENGlobal
ENG 1.16 +.13 +17 129 ..o
4 25 19 B E 52.3 ENISpa 5.5
E 40.82 +.13 32 258 9
75 84 73 D B+ NH Ennis
3.8 EBF 18.36 +.12 +127 128 16
58 14 96 D B10.0 EnphasEnrgy ENPH 8.01 +.51 0 354 ..o
52 47 80 C C NH EnPro
NPO 52.46 +.22 12 134 19
38 61 42 A E 65.8 EnscoA 3.0 r ESV 58.00 +.17 +1 1.9m 10
84 90 71 B B+ 38.1 Ensign .7 r ENSG 35.83 .07 0 73 14k
85 70 81 A B138 Enstar
ESGR 138.0 +3.03 +32 38 13k
45 52 56 C C+ 10.5 Entegris
ENTG 9.74 ... +1 614 18
88 73 87 C B10.1 EntercomA ETM 9.51 .07 +58 101 11
50 91 41 C B 74.5 Entergy 4.8 ETR 68.95 +.89 37 850 10
11 35 5 E D 4.4 EnterMdn ETRM 1.05 .02 79 178 ..o
78 67 71 B ANH Enterpr 2.3 EBTC 19.69 +.44 +46 15 15k
87 38 86 B A+17.5 Entrprise 1.2 EFSC 17.44 +.06 +13 38 10k
67 79 64 C D63.7 EntpsPrd 4.2 EPD 63.34 +.80 37 860 22
D5

52-wk
Vol% Vol P

22 23 11 C C 3.0 EntGamgAsia EGT 1.78 .07 51 15 59
96 66 99 B B+ NH Entravsn .0 EVC 6.81 +.28 +40 2.0m 37
10 27 17 .. B 0.8 EntrGld
EGI .37 +.01 65 23 ..
29 35 28 E C+ 3.7 Entremed ENMD 1.97 +.03 +18 60 ..
22 26 14 B B6.6 Entropic
ENTR 4.12 .13 22 614 15
97 79 98 B B 27.7 Envestnet
ENV 27.00 +.38 29 135 71
87 86 91 C B+ 2.3 EnviroS
.0 EVI 1.85 +.03 36 4 18
23 7 65 .. A 7.0 Envivio
ENVI 2.37 .11 +18 291 ..o
22 3 45 E B3.2 EnzoBio
ENZ 2.17 .02 31 114 ..o
24 41 13 E C 2.6 EnzonPh .0 ENZN 1.87 +.01 67 205 99
88 74 77 A C+ NH EOGResr .5 EOG 139.8 .64 6 1.7m 22
44 47 49 D B1.3 eOnCom
EONC .85 +.06 +164 16 8
98 91 91 A B+ NH 7EpamSyst EPAM 27.76 +1.63 +22 320 19
92 74 43 A A 14.4 EPIQSys 2.6 EPIQ 13.59 ... 22 84 14
74 26 97 D .. NH Epizyme
EPZM 34.73 +4.34 48 143 ..k
96 90 96 B A+NH ePlus
.0 r PLUS 65.91 +.73 24 19 15k
33 12 75 .. B+ 4.1 EqualEn 5.0 EQU 4.01 +.06 50 83 5o
81 84 63 A D63.9 Equifax 1.5 EFX 59.66 +.12 +45 919 19
44 90 22 B D231 Equinix
EQIX.185.5 .13 61 453 69
79 92 57 B A+85.7 EqLifes 2.5 ELS 80.65 .61 31 140 43k
22 33 37 D B26.7 EquityO 3.8 EQY 22.89 +.09 27 361 ..k
26 22 31 C B+ 65.7 EquityR 2.8 EQR 57.35 .01 46 1.4m 99
11 10 20 E D 2.7 EquusTotR EQS 1.99 +.04 +65 10 ..
39 14 71 D C+ 1.0 ErbaDiagnsticsERB .81 .02 +71 17 ..k
61 25 98 A C 29.4 ErickAirCrn EAC 20.03 +.03 76 51 11
48 49 57 D C 13.5 Ericsson 4.6 ERIC 11.48 +.12 48 1.6m 57
72 67 62 A A 83.6 ErieInd 3.0 ERIE 80.00 ... 15 24 26k
69 81 55 B BNH Escalade 5.1 ESCA 6.30 +.04 +220 31 9
57 56 87 E B 1.8 EscalonMed ESMC 1.30 .05 89 0.8 ..
4 18 16 D D42.4 ESCOTech .9 ESE 33.82 +.36 50 55 22
29 4 46 .. .. 17.4 EsperionTher ESPR 14.94 +.36 88 74 ..k
38 47 33 C B29.6 EspeyMfg 3.9 ESP 25.70 .07 73 0.9 13
60 76 48 D B11.6 ESSABp 1.8 r ESSA 11.10 +.10 +24 39 36k
55 88 45 A E 171 EssexPr 3.0 ESS 159.7 +1.12 24 219 47
30 46 60 E C+ 4.6 EssexRnt
ESSX 4.33 +.21 +6 35 ..
86 62 93 D A67.6 EstDelh 2.1 DEG 63.78 +.54 65 16 18
89 91 59 A C 72.7 EsteeLa 1.1 r EL 67.92 .01 37 1.0m 26o
64 46 65 C B+ 79.6 Esterline
ESL 76.30 +.03 6 164 15o
.. .. 12 .. E 59.7 ETSp5GldEtn SPGH 43.39 +.89 14 3 ..k
.. .. 7 .. D+178 EtfsAsnGldT AGOL 121.0 +1.74 75 0.3 ..k
.. .. 7 .. E 177 EtfsGoldTrst SGOL 121.8 +1.36 68 36 ..
.. .. 44 .. B77.2 EtfsPlldmTrs PALL 68.33 +1.36 56 53 ..k
.. .. 17 .. C 170 EtfsPltmTrst PPLT 133.4 +3.27 60 28 ..k
.. .. 7 .. E 102 EtfsPrcMtls GLTR 66.70 +.88 44 12 ..k
.. .. 4 .. E 34.9 EtfsSivrTrst SIVR 18.86 +.22 62 88 ..
.. .. 7 .. E 57.0 EtfsWhitMtl WITE 37.74 +.81 97 0.2 ..k
57 70 59 D E 33.4 EthanAl 1.2 ETH 29.04 .30 20 206 23
.. .. 22 .. E 28.6 ETUbsCmd DJCI 23.67 +.28 39 3 ..
.. .. 62 .. C 40.1 ETrAlr 4.5 MLPI 39.61 +.30 +1 286 ..k
.. .. 50 .. D11.1 Ets2YrUsMk ETUA 11.03 +.02 28 2 99
7 35 3 E D 2.6 EurasnMnrls EMXX 1.24 +.04 65 46 ..
10 21 8 D C+ 5.4 EuroTe .0 CLWT 2.62 .02 95 0.2 ..k
91 73 93 B A NH Euronet
EEFT 33.50 .50 46 133 20
.. .. 53 .. D7.7 EuroEqFd 4.1 EEA 7.37 +.20 +77 20 ..k
7 7 24 E C 1.4 Euroseas 5.9 ESEA 1.01 .02 +23 109 ..o
45 55 45 B B 22.5 EvansBc2.7 r EVBN 17.75 +.07 82 0.5 9k
95 93 95 A C 3.6 EverGlory
EVK 2.62 +.02 93 1 2
93 93 65 A B17.3 Everbank .5 EVER 15.96 .43 1 727 12
97 99 85 A C 44.57Evercore 2.2 EVR 40.08 +1.72 +1 520 19
57 72 57 B E 136 EverstRe 1.5 r RE 126.9 1.42 +12 458 8
86 80 59 A A 22.8 Evertec
EVTC 22.61 +.02 54 239 23k
45 33 81 .. B12.5 EveryWrGlb EVRY 12.35 ... 73 33 32
94 76 80 A B 11.5 EvolPet
EPM 11.19 +.29 +2 62 58o
95 72 71 A B+ 7.4 EvlvSy 4.5 EVOL 7.10 +.27 +30 61 12
39 21 58 .. B 13.4 Exa
EXA 10.04 +.06 81 10 99o
57 16 83 E A14.7 ExactSci
EXAS 13.79 .31 19 964 ..
67 82 53 C B21.2 Exactech
EXAC 19.50 .75 22 19 19k
64 2 94 D B 33.7 ExactTarget
ET 33.73 +.01 57 1.0m ..o
74 41 90 D B+ NH Examwrks EXAM 21.74 +.24 5 194 ..
78 80 78 D B 12.0 Exar
EXAR 11.25 .15 6 133 40
4 4 6 C D 2.4 Exceed
EDS 1.11 .02 +54 14 2
18 12 42 C D 15.4 Excel
5.2 EXL 13.09 .03 +13 231 ..k
68 80 58 C B+ 9.1 ExcoRes 2.5 XCO 8.15 ... 22 2.6m 16
67 27 86 C A NH Exelis
2.9 r XLS 14.30 .14 +80 2.1m 8
19 9 33 E B7.0 Exelixis
EXEL 4.84 .04 34 965 ..
16 26 17 B C+ 39.8 Exelon
4.1 EXC 30.45 +.71 34 5.0m 11
3 40 3 E C 2.0 ExeterR
XRA .75 +.01 +43 231 ..
72 91 44 A D+33.0 Exlservice EXLS 30.02 +.04 19 154 18k
76 29 99 .. A NH ExOneCo
XONE.70.32 +4.63 +5 668 ..k
85 80 51 A C 68.1 Expedia .8 EXPE 62.40 .48 35 1.9m 20
40 65 43 C B+ 43.8 Expedit 1.6 EXPD 38.65 +.13 47 839 24o
89 78 70 A BNH Exponnt .9 r EXPO 64.05 +1.88 2 36 24k
86 67 90 B B+ 22.2 Express
EXPR 22.07 +.80 +53 1.7m 14o
90 97 57 A B 66.1 ExprsScrpt ESRX 63.27 +.32 32 3.2m 16o
86 80 93 D C NH 7ExterranHldg EXH 30.17 +.73 29 438 ..
97 80 84 B B 31.47Exterrn 6.8 EXLP 30.24 +.04 4 151 28
77 92 72 A D45.3 ExtraSp 3.7 EXR 42.85 +.13 18 665 35
36 45 49 D B 3.9 ExtremeNtk r EXTR 3.55 +.01 50 344 18
35 61 45 C D+93.7 ExxonMo 2.7 XOM 92.25 +.68 10 12m 11
41 76 24 C A40.3 EZchip
EZCH 26.69 .49 26 154 30o
25 57 19 B C 25.4 EzcorpA
EZPW 18.30 .12 41 210 7
F
98 80 97 C A+NH 7FBR&Co .0 r FBRC 27.25 +.55 +174 137 70
83 87 86 B B75.7 FEI
.7 FEIC 73.08 .58 9 232 25
67 55 61 B B+ NH FNBCorp 3.7 FNB 12.90 +.01 8 635 15
94 80 89 B B19.5 FSBanc 1.2 FSBW 17.36 .49 78 0.4 13
.. .. 40 .. C+ 9.1 FTSpcFn 8.0 FGB 8.25 ... 28 25 ..
67 12 90 B B+ 16.8 FXCM 1.5 FXCM 16.20 +.12 11 451 9o
8 32 14 D D 8.8 FXEnergy FXEN 3.43 +.09 52 364 ..o
31 85 8 A E 111 F5Netwrks FFIV 68.52 .67 +6 1.7m 15
70 80 46 D B 5.7 FabUniversal FU 3.47 .08 43 44 ..o
68 86 65 B E 17.2 Fabrinet
FN 14.30 .12 43 91 10o
75 86 26 A C 32.9 Facebook
FB 24.71 +.34 36 26m 46
.. .. 1 .. D 24.4 Fs2xGldSP500 FSG 7.37 +.08 67 2 ..k
.. .. 13 .. B+ 13.1 Fs2xOilSP500 FOL 7.29 .11 +300 3 ..k
.. .. 76 .. DNH Fs2xSP500Tbd FSE 13.22 .01 80 0.3 ..k
89 86 68 A C+ NH Factset 1.3 r FDS 105.1 +1.48 +4 447 21o
64 65 59 A E 50.9 FairIsa .2 r FICO 48.09 .13 +46 285 17
21 16 43 E D+15.8 Fairchild
FCS 14.36 .29 17 1.1m 30
24 17 64 .. D 10.0 FairpntComms FRP 8.20 +.02 41 46 ..
61 1 95 E B+ NH FairwayGrp FWM 27.96 +.19 61 150 ..
1 3 1 E E 2.9 Falcnstr
FALC 1.10 +.01 41 183 ..k
68 81 40 A B72.5 FamilyD 1.6 r FDO 64.26 +.44 21 934 17
87 44 95 D A+NH FmsDaves DAVE 16.70 +1.29 0 36 34
42 36 78 E C 16.9 FarmerBrs FARM 14.30 .18 10 30 ..
93 95 98 D B23.0 FarmersCptl FFKT 22.70 +.90 +13 49 15k
34 38 32 C B6.9 FmsNtl 1.9 r FMNB 6.30 .03 73 23 12k
20 53 22 C D 45.9 FaroTech
FARO 36.45 .11 55 81 29
55 79 35 A E 53.4 Fastenal 1.7 FAST 45.97 +.16 12 1.5m 31
39 37 43 D B 13.3 Fauquier 3.7 FBSS 12.95 +.42 45 1 23k
91 88 83 C B+ NH FBLFncl 1.0 r FFG 44.40 +.18 13 37 13k
37 58 39 A D 37.9 FedAgri 1.6 AGM 29.70 .41 8 23 6o
48 11 86 E B+ 11.8 FedrlMogul FDML 10.13 ... 21 223 48k
41 79 26 A C 118 Federal 2.9 FRT 102.2 +.08 24 315 46
58 36 87 B B NH FedSignl
FSS 9.14 .09 2 231 21
.. .. 23 .. E 14.7 FedEnTr 4.8 FTT 12.84 .02 12 42 ..
81 58 86 A B 29.1 FedInvs
3.4 FII 28.40 +.28 12 747 15
82 37 96 B B+ 10.5 FedrtdN 1.2 FNHC 9.97 .06 64 17 14
.. .. 14 .. D 16.2 FedPInt 5.7 FPT 12.67 +.07 44 15 ..
.. .. 13 .. D17.6 FedPMu 6.6 FMN 13.57 +.03 64 7 ..
D6

52-wk
Vol% Vol P

36 54 49 C B109 Fedex
.6 r FDX 98.83 .13 23 1.9m 15o
81 98 72 D B+ 23.0 FedFstF 1.2 r FFCO 19.26 +.02 94 0.1 20k
20 13 72 E D 6.5 FelCorLdg
FCH 6.09 .02 52 434 ..
98 95 84 A B 10.2 FemleH 2.9 FHCO 9.69 +.02 15 108 15
59 76 72 E C NH Ferrell
9.0 FGP 22.28 +.11 9 198 37o
42 36 86 E D 7.3 Ferro
FOE 6.40 +.05 38 464 53
75 80 62 E B+ 13.3 FibriaCelu
FBR 11.43 +.17 24 1.2m ..k
65 11 92 E A7.2 FibrocellSci FCSC 6.00 ... 60 39 ..
.. .. 62 .. D 139 FidNASD 1.2 ONEQ 137.3 +.59 38 5 ..k
73 97 40 A C 27.2 Fidelit 2.7 r FNF 23.82 .14 40 1.9m 10
83 88 80 B E 46.0 Fidelity
2.0 FIS 44.63 +1.00 14 1.5m 17
99 99 92 A A NH Fidelty
.0 LION 14.00 +.92 +101 146 10k
.. .. 64 .. D28.7 FidClyOp 6.0 FMO 26.78 .05 60 39 ..
61 33 58 A B 19.7 FidusInv 8.1 FDUS 18.85 +.10 28 51 12
38 62 24 B B5.2 FieldPnt
FPP 3.79 +.02 4 15 15
96 97 98 B A38.8 FiestaRest FRGI 35.00 ... 32 167 53o
73 48 96 .. B NH FifthPacific FNP 23.73 +.56 +62 1.9m ..
43 59 36 A E 11.1 5thStre
10 FSC 10.70 +.13 34 965 10o
75 64 75 B E NH FifthTh 2.6 r FITB 18.58 .09 +34 12m 11
95 95 97 A C 49.77FinclEn .4 FNGN 49.21 +.51 49 191 89
68 75 55 B C+ NH FnclInst 3.5 FISI 20.66 .17 36 19 11k
79 52 79 D A17.3 Finisar
FNSR 16.95 .23 34 1.7m 26o
71 64 63 C B 24.9 FinishL 1.3 r FINL 22.01 +.28 26 479 15o
60 54 85 D B 1.9 FrstAccept
FAC 1.66 +.06 87 3 41
.. .. 12 .. E 18.8 FAmMNII 5.3 MXN 14.15 .11 54 1 ..
55 94 29 B E 27.4 FirstAm 2.2 FAF 21.99 +.39 13 874 7
47 50 45 C B+ 19.0 FrstBan 4.4 FNLC 17.85 .10 +8 16 14k
77 50 87 E A NH FstBanc 2.0 FBNC 15.65 +.20 6 35 ..k
87 87 83 C E 15.4 Fstbanc 1.1 FBMS 13.36 +.36 +207 13 10k
89 70 82 B ANH FrstBus 1.8 FBIZ 30.98 +1.01 +62 10 9k
32 14 43 D B+ 5.0 FrstBus 3.4 BUSE 4.76 +.01 +33 221 22k
34 15 77 E D3.4 FstCap
FCVA 3.33 +.11 20 2 ..k
59 86 33 C C+ 21.7 FirstCa 4.0 FCAP 20.06 .20 38 0.5 12k
70 96 43 A D+58.8 FrstCash
r FCFS 50.64 .30 11 163 17
68 74 71 D D7.7 FrstCit 2.2 FCZA 7.30 .05 +83 4 11
78 75 67 D B 206 FstCitz .6 FCNCA 199.9 2.13 +60 35 12
76 89 66 C B+ 9.7 Cloverl 3.0 FCLF 7.95 .06 +149 11 13
82 56 51 A B+ NH FrstCmty 2.9 FCBC 16.54 .24 11 35 11k
88 80 73 B C 6.5 FrstCtry
FCTY 6.04 +.05 64 3 14
50 28 56 B D 10.0 FrstCmty 2.1 FCCO 9.36 ... 89 0.3 11k
50 67 44 D C+ 15.0 FstConn .8 FBNK 14.69 +.20 41 23 54k
58 53 60 B BNH FrstCons .0 FCCY 9.78 +.12 61 2 10k
79 84 79 C C 25.0 FrstDef 1.6 FDEF 24.34 +.05 18 20 12k
30 37 45 E B 10.7 FrstFed
FFBH 9.65 .14 +232 30 99k
27 50 32 E B5.0 FstFdNoMI FFNM 4.22 +.15 +4 2 ..
65 34 93 .. B+ 22.5 FrstFncl .9 FFCH 22.23 .23 6 44 16k
45 62 33 C B 18.0 FrstFncl 3.8 FFBC 15.75 .04 +3 261 14
92 70 93 A A NH FstFncl 1.7 FFIN 60.74 1.37 +22 123 25
81 80 88 E B+ NH FtFnNw 1.5 r FFNW 10.84 +.21 69 36 47k
45 22 84 E A3.8 FrstFincl
FFKY 3.36 ... +67 6 ..
76 69 80 D C NH FstHori 1.6 r FHN 12.27 .10 33 2.7m 20
21 53 53 E D18.9 FirstIn
2.1 FR 15.83 +.10 39 486 ..
70 29 85 B ANH FirstInte 1.0 INBK 23.41 +1.41 +34 19 12k
92 79 87 C B NH FstIntr
2.4 FIBK 21.69 +.02 30 86 14k
80 71 75 B ANH FrstLng 2.8 FLIC 35.30 +1.05 15 15 15k
94 79 98 D A+NH FrstM&F .2 FMFC 16.80 +.10 52 20 26k
13 55 3 B C 24.2 FirstMajstic r AG 10.58 .22 38 753 11o
43 9 91 .. B NH FstMarbl
FMD 1.43 +.20 +792 3.9m ..
76 79 70 E B+ NH FrstMdw 1.1 FMBI 14.65 .10 12 280 ..k
92 99 44 A .. 26.4 FirstNBCBnk NBCB 25.03 +.03 92 19 15k
54 34 80 B C NH FrstNia 3.1 FNFG 10.37 .04 32 2.2m 14
70 61 68 C B14.0 FirstPac 3.5 r BANC 13.60 +.10 +37 128 30k
13 23 37 D E 16.1 FirstPot 4.4 FPO 13.63 +.26 20 366 ..
93 95 59 A B 40.3 FrstRpb 1.2 FRC 39.15 +.77 +5 1.3m 16k
86 91 71 B B24.3 FrstSvgs 1.7 FSFG 23.80 .10 +50 0.9 12k
8 4 27 E D+7.5 FrstSecty
FSGI 2.22 .02 58 256 ..
98 87 98 A C 59.07FirstSolar FSLR.46.06 .34 42 4.3m 8
61 50 83 E C+ 6.9 FirstSouth FSBK 6.55 +.09 +303 14 ..k
.. .. 15 .. E 23.9 FTAEmOp 7.4 FEO 18.83 +.14 +32 36 ..k
.. .. 12 .. E 18.7 FtTrAbG 10 FAM 14.83 .03 +79 158 ..k
.. .. 78 .. B 61.5 FTAmBio
FBT 60.29 .22 +84 303 ..
.. .. 26 .. E 28.8 FTAsiaPc 1.9 FPA 24.29 +.12 93 2 ..k
.. .. 21 .. C 34.9 FTAusAl 5.9 FAUS 28.50 +.25 96 0.2 ..k
.. .. 17 .. C 26.1 FstTBI 1.9 BICK 20.58 +.20 77 1 ..k
.. .. 9 .. E 25.0 FTBrazAl 3.4 FBZ 18.61 +.48 +999 23 ..k
.. .. 50 .. C 34.8 FTCanAl 1.2 FCAN 33.06 +.23 90 2 ..k
.. .. 68 .. B30.1 FTCapStr 1.7 FTCS 29.73 +.32 32 7 ..k
.. .. 15 .. D26.6 FTChinAl 3.0 FCA 18.83 .02 +849 43 ..k
.. .. 75 .. B 28.2 FTCnsmD 1.4 FXD 28.00 +.20 16 154 ..
.. .. 73 .. B+ 32.3 FTCnsSt 2.0 FXG 31.47 +.24 36 138 ..k
.. .. 50 .. C 49.3 FTDevl
1.9 FDT 45.28 +.28 18 19 ..k
.. .. 44 .. D 34.5 FTDevMk 3.4 FDTS 31.22 1.00 54 0.6 ..k
.. .. 32 .. C+ 25.9 FTDJGlD 5.3 FGD 23.20 +.20 28 68 ..k
.. .. 74 .. B NH FTDJInt
FDN 47.11 +.42 +109 309 ..k
.. .. 74 .. C+ NH FTDJMic 1.6 FDM 27.65 +.15 65 18 ..k
.. .. 40 .. D39.3 FTEMkSC 1.9 FEMS 32.77 +.05 71 6 ..k
.. .. 21 .. E 27.6 FTTrEmM 2.9 FEM 22.50 .01 79 32 ..k
.. .. 56 .. B23.3 FTEnrgy 1.4 FXN 22.04 +.11 37 58 ..k
.. .. 39 .. D 36.5 FTEnrgIn 6.1 FEN 33.56 +.29 61 57 ..
.. .. 54 .. C 25.5 FrstTrEnr 5.5 FIF 23.87 .68 41 39 ..
.. .. 41 .. C 13.5 FstTrEnh 7.1 FFA 12.67 +.05 59 19 ..k
.. .. 58 .. C+ 39.1 FTEuroA 1.7 FEP 27.39 +.31 64 8 ..k
.. .. 71 .. B 19.3 FTFincl 2.2 FXO 19.23 +.08 14 198 ..k
.. .. 36 .. D 44.7 FTrFTSE 4.3 FFR 39.42 +.23 18 26 ..k
.. .. 48 .. C 45.6 FTEngCn 1.7 FLM 42.50 +.36 94 0.1 ..k
.. .. 77 .. D 8.8 FTWindE 1.8 FAN 8.47 +.11 +13 14 ..k
.. .. 50 .. E 36.1 FTGmAl 2.0 FGM 32.97 +.97 0 7 ..k
.. .. 69 .. B40.9 FTHlthC
.4 FXH 40.37 +.18 +5 236 ..k
.. .. 36 .. D+56.4 FirstTrHi 6.7 HYLS 49.97 +.45 90 2 99
.. .. 21 .. E 19.3 FirstTrHig 8.1 FSD 16.95 +.14 +22 170 ..k
.. .. 36 .. B 38.1 FTHkAl 2.8 FHK 33.26 .47 97 0.1 ..k
.. .. 40 .. C+ 8.5 FTIncDv 7.3 FAV 8.22 +.02 82 9 ..
.. .. 68 .. B23.5 FTIndPr 1.8 FXR 22.88 +.02 58 57 ..k
.. .. 29 .. .. 25.1 FTIntDurP 7.7 FPF 23.76 .68 41 159 99
.. .. 73 .. C+ 37.8 FTIPOX
.9 FPX 36.87 +.35 22 21 ..k
.. .. 44 .. D 22.6 FTChnd
1.2 FNI 21.12 +.12 82 2 ..
.. .. 58 .. E 22.4 FTIseCl .0 SKYY 21.68 +.02 +8 30 ..k
.. .. 58 .. D29.5 FTWtr
.7 FIW 28.42 +.08 45 24 ..k
.. .. 70 .. B 47.5 FTJapnAl 1.2 FJP 43.59 .78 +39 12 ..k
.. .. 15 .. B+ 28.9 FTLatAm 2.5 FLN 22.62 +.35 +403 49 ..k
.. .. 66 .. D37.0 FTLCpCr 1.8 FEX 35.90 +.20 22 65 ..k
.. .. 66 .. E 36.3 FTLgCpGrw 1.2 FTC 35.26 +.27 15 18 ..k
.. .. 66 .. B36.5 FTLCpVa 2.1 FTA 35.46 +.24 8 58 ..k
.. .. 50 .. C 28.5 FTMatlr 3.0 FXZ 26.95 +.09 54 51 ..
.. .. 66 .. D 44.4 FTMCpCr 1.1 FNX 43.38 +.08 +68 91 ..k
.. .. 61 .. D24.8 FTMdCpG .7 FNY 23.83 +.16 66 2 ..k
.. .. 68 .. D 25.9 FTMdCpVa 1.3 FNK 25.69 +.08 94 2 ..k
.. .. 67 .. B 22.8 FTMgCpA 1.7 FMK 22.36 +.54 79 1 ..k
.. .. 40 .. C+ 22.3 FTMLPEn 6.3 FEI 20.64 +.19 11 153 ..
.. .. 15 .. E 20.6 FTMort 6.5 FMY 15.67 +.21 +36 41 ..k
.. .. 48 .. E 21.9 FTMStrDv 3.6 FDL 20.85 +.09 9 245 ..k
.. .. 64 .. D39.4 FTMulCp .9 FAD 38.38 +.20 79 0.7 ..k
.. .. 68 .. B39.4 FTMulCp 1.7 FAB 38.69 +.22 +113 33 ..k
.. .. 48 .. C 24.5 FTNAEnr 2.6 EMLP 23.38 +.33 +38 248 ..k
.. .. 76 .. ANH FTNqAba 1.5 QABA 32.04 +.10 +197 46 ..k
.. .. 68 .. C 29.3 FTNqCeS 1.2 FONE 28.21 .37 5 5 ..k
.. .. 93 .. B+ NH FTNqClG 1.1 QCLN 14.71 .18 1 56 ..k
.. .. 52 .. B34.1 FTNqClSm 1.6 GRID 31.85 +.15 75 0.6 ..k
.. .. 84 .. D+37.2 FTNqGlb .9 CARZ 35.09 +.04 +49 40 ..k

52-wk
Vol% Vol P

.. .. 64 .. C+ 31.4 FTN100 1.0 QQEW 30.63 +.03 +112 107 ..
.. .. 69 .. C 30.7 FTN100E 1.1 QQXT 29.99 +.09 +15 26 ..k
.. .. 58 .. B29.7 FTN100 1.1 QTEC 29.03 .11 +16 39 ..k
.. .. 27 .. E 21.2 FirstTrPr 3.8 FPE 19.01 .06 16 53 99
.. .. 29 .. C+ 27.5 FTSKor
.4 FKO 22.90 +.50 91 0.2 ..k
.. .. 38 .. B 21.3 FTREITn 2.0 FRI 18.69 +.05 4 524 ..k
.. .. 71 .. D+NH FTSmCpC 1.1 FYX 41.00 +.20 +76 92 ..k
.. .. 67 .. C 25.5 FTSmCpG .4 FYC 25.33 +.31 +88 9 ..k
.. .. 76 .. C NH FTSmCpV 1.0 FYT 27.17 +.31 81 5 ..k
.. .. 30 .. E 12.8 FirstTrS 4.5 FDD 11.36 +.06 73 10 ..k
.. .. 17 .. E 18.0 FTStrHi2 9 FHY 15.15 ... +28 64 ..k
.. .. 54 .. D36.6 FTSzAl
2.8 FSZ 34.34 +.34 45 3 ..k
.. .. 64 .. B 25.3 FTTechl
.7 FXL 24.93 .13 35 76 ..k
.. .. 46 .. D+20.8 FTUtils 4.3 FXU 19.62 +.22 38 122 ..k
.. .. 56 .. D+20.6 FstTrVL 2.6 FVD 19.76 +.16 +10 205 ..k
.. .. 64 .. D 23.1 FTrVLEq 1.7 FVI 22.64 +.26 +59 3 ..k
.. .. 64 .. B 15.9 FstTrVL
.8 FVL 15.74 +.15 20 4 ..k
.. .. 52 .. E 22.8 FTVIFTN 2.2 TDIV 21.90 .10 13 103 ..o
.. .. 38 .. D22.6 FTVIMlt 6.5 MDIV 21.03 +.17 50 166 ..
.. .. 30 .. D+16.9 FirstTrstS 7.0 FCT 14.99 .13 32 68 ..
.. .. 34 .. E 50.8 FTSnLnF 4.2 FTSL 49.44 .04 50 7 99
92 95 70 C ANH FrstUntd .5 r FUBC 7.44 +.11 9 54 43
56 80 65 D C 9.0 FrstUntd
FUNC 7.69 +.04 38 3 6k
89 99 77 C B 15.0 Firstba 1.7 FBMI 13.75 +.24 72 2 11k
63 22 95 E B NH FstBancHld
FBP 7.78 +.11 2 369 ..
5 46 9 C E 51.1 Firsten 6.0 FE 36.51 +.66 32 2.2m 11o
.. .. 63 .. ANH FirsthdTchVl SVVC 20.45 +.19 63 15 ..k
84 71 86 C B NH Frstmer 3.1 FMER 20.94 .26 2 1.3m 16
42 45 39 C B 34.8 Firstser 1.3 FSRV 30.62 .09 36 23 20k
74 74 59 C BNH FrstSrce 2.7 SRCE 25.41 +.16 +11 30 12k
77 85 61 A E 91.2 Fiserv
FISV 89.45 +.49 +19 772 16
93 66 90 C B 41.8 FisherC 1.5 r FSCI 41.34 .03 65 13 24o
.. .. 74 .. B 37.7 FishrEnhBigCp FBG 35.78 +.21 71 17 1
32 39 58 .. C 43.0 FiveBelow FIVE.36.28 .35 24 461 71o
7 1 15 .. D 15.7 FiveOaks 15 OAKS 12.56 +.04 51 43 14k
33 35 62 D C+ 6.9 FiveStar
FVE 5.87 +.14 43 360 25
48 38 66 B B 20.4 Flagstar
.0 FBC 14.43 .22 +14 453 12
.. .. 15 .. E 12.9 FlrtyPf
8.3 PFO 10.43 .25 +2 38 ..
.. .. 31 .. .. 25.2 Flaherty& 7.8 DFP 24.05 .16 61 48 99
.. .. 21 .. E 15.8 Flaherty& 8.1 PFD 13.36 .27 +27 40 ..
.. .. 21 .. E 21.9 Flah&Crm 9 FFC 18.03 .25 17 178 ..
.. .. 21 .. E 22.4 Flah&CrmT 8.7 FLC 18.74 .34 +21 58 ..
43 9 86 E C+ 6.4 FlamelTech FLML 5.71 .15 75 22 ..
69 83 77 D D14.0 FlaniganEntp BDL 9.48 .18 98 0.5 10
96 98 95 A D 89.87FleetcorTech FLT 84.26 .08 41 540 25o
95 80 92 A C 34.77Fleetmatics FLTX.33.93 +.92 19 171 60
3 4 6 E D1.7 FlexibleSol
FSI .85 +.05 17 8 ..
.. .. 34 .. B 25.9 Flx3yTgt 2.3 TDTT 24.97 +.06 64 101 ..
.. .. 29 .. D 26.8 Flx5yTg 1.5 TDTF 24.97 +.10 +39 62 ..
.. .. 21 .. D 36.9 FlxGlbU 1.1 GUNR 31.47 +.11 38 189 ..
.. .. 31 .. D+26.4 FlxshrQlt .0 IQDF 23.99 +.07 +51 26 99
.. .. 31 .. E 26.2 FlxQltyD .0 IQDE 23.88 +.47 38 2 99
.. .. 33 .. E 27.0 FlxIntlQlD .0 IQDY 24.24 +.99 83 0.1 99
.. .. 46 .. D58.7 FxshrMo .0 TLTD 54.50 +.25 21 26 1
.. .. 21 .. C 56.0 FxshrMo .0 TLTE 47.00 +.35 20 30 ..
.. .. 63 .. A39.4 FSQulDvD1.0 QDEF 29.80 +.27 +45 15 1
.. .. 63 .. B30.9 FSQlDvD 1.3 QDYN 30.10 +.36 13 3 1
.. .. 65 .. B 30.7 FSQualDi 1.1 QDF 30.18 +.32 50 20 1
.. .. 67 .. B71.2 FlxUsMkt .9 TILT 70.55 +.61 +76 34 ..
59 76 61 C B26.3 Flexste 2.4 FLXS 24.84 .19 0 13 12
56 40 73 D A7.9 Flextronics r FLEX 7.68 .10 25 3.7m 9
85 74 81 C B+ NH FLIRSys 1.3 r FLIR 28.48 +.57 +2 1.3m 18
73 29 94 B B+ NH FlotekInd
r FTK 19.02 +.17 4 552 30o
19 7 51 C D+4.1 FlowIntl
FLOW 3.82 +.02 48 151 19
95 93 88 B C+ 24.2 Flowers 2.0 FLO.22.99 +.49 +55 1.7m 28o
73 85 68 B C 57.8 Flowser 3.1 FLS 55.03 .33 +4 1.1m 18
37 43 48 D C+ 20.0 Fluidigm
FLDM 17.16 .23 +14 127 ..o
46 73 37 B D+66.9 Fluor
1.1 r FLR 57.75 .84 +16 2.0m 13
54 59 64 C BNH Flushing 3.0 r FFIC 17.44 +.11 +16 143 15k
93 96 78 A B 17.4 FlyLeas 4.1 FLY 17.20 ... 30 87 3
65 82 53 A C 65.0 FMC
.9 FMC 61.23 1.09 +139 2.0m 16
91 82 78 A B 59.3 FMCTech
FTI 56.81 +.47 +28 1.8m 30
60 94 35 A B 126 Fomento 1.5 FMX 102.6 .10 12 612 22
46 12 68 B B7.9 Fonarrs
FONR 6.45 .05 67 15 7
19 52 20 B C+ 7.2 FoodTech
VIFL 5.04 +.14 58 2 15
81 91 57 B C 37.7 FootLoc 2.2 r FL 36.66 +.90 +10 2.8m 14o
42 21 74 E A 4.7 ForbesEnergy FES 4.28 +.07 17 93 ..
92 61 92 B BNH Ford
2.4 F 16.81 +.11 9 39m 11
.. .. 56 .. D 28.6 ForenscAcctg FLAG 27.82 +.21 72 1 99
33 42 51 D D20.4 ForestCity r FCEA 17.78 .12 11 974 ..
38 42 53 D C 20.3 ForestCtyB r FCEB 17.90 ... +50 1 ..
29 11 65 E C 43.9 ForestLabs FRX 42.49 +.10 49 883 90
2 8 5 D D+9.3 ForestOil
FST 4.31 +.07 27 2.9m 13
74 73 70 C D+25.1 Forestar
FOR.20.65 +.26 46 166 51o
78 48 84 D A+7.0 Formfactor FORM 6.59 .10 +3 572 ..
89 79 86 B B23.0 Formula 1.1 FORTY 22.55 .30 +29 4 10
60 35 79 C B NH Forrest 1.5 r FORR 39.48 +.78 2 97 35
32 62 12 B D 9.6 Fortegra
FRF 6.93 .02 +33 39 8
50 88 15 A D 28.2 Fortinet
FTNT 18.36 +.12 44 1.3m 34
91 80 89 A C 7.7 7Fortress 3.6 FIG 6.71 +.08 13 1.2m 25
22 82 7 B C 6.0 FortunaSilver FSM 3.07 +.03 21 218 13o
75 98 87 C E 44.0 Fortune 1.0 FBHS.39.27 .29 28 1.1m 37
53 45 78 B D32.5 ForumEnrgy FET 30.30 +.20 +19 454 19
77 60 62 B C 39.7 Forward 1.0 FWRD 39.37 .32 30 67 21k
78 80 76 D A2.2 ForwardInd FORD 1.96 +.04 6 14 ..
93 94 78 A B115 Fossil
r FOSL 106.8 .06 27 534 19o
64 77 76 C D 46.5 FosterLB .3 FSTR 44.86 +.21 57 11 14o
9 10 33 D D27.1 FosterWhl FWLT 21.01 .27 24 812 16
61 77 54 D B17.7 FoxChase 1.4 FXCB 17.44 +.09 +213 74 35k
83 99 29 A B 37.1 Francseca FRAN 27.57 +.28 43 841 25o
14 73 5 C D+61.6 FrancoNe 2.1 FNV 33.89 .22 47 252 29o
80 72 69 C C+ 14.6 FranklinCovy r FC 14.34 .06 19 50 28k
84 83 78 B DNH FrankEl
.8 FELE 36.71 +.30 16 127 22k
52 66 50 C D18.9 FrnklnF .0 r FRNK 18.72 .13 41 15 31k
51 83 43 A E 169 FrankRes .3 BEN 137.2 +.29 +34 1.3m 14
27 24 50 B C+ 15.3 Frankln 5.6 FSP 13.50 +.10 63 301 51
.. .. 14 .. E 15.9 FrTmpLtd 7.0 FTF 12.44 .31 +322 410 ..k
.. .. 23 .. E 7.8 Frankli
6.6 FT 6.83 +.06 +49 99 ..
50 65 75 D C NH Freds
1.4 FRED 16.64 +.52 +3 153 17o
8 37 8 B C 43.7 Freeport 4.6 FCX 27.46 +.12 52 9.0m 8
38 28 76 .. C 17.4 Freescale
FSL 13.73 .30 30 1.0m ..
1 1 1 E E 7.2 FreeSeas .0 FREE .41 .02 38 323 ..k
6 21 9 D E 25.2 Freight 1.4 RAIL 16.88 .21 +27 127 30
92 99 74 C A11.0 FreqElec .0 FEIM 10.83 +.10 30 11 19k
26 64 18 B D39.1 FresenM 1.1 FMS 31.15 +.13 +165 627 17
27 28 57 D C NH FreshDe 1.8 r FDP 28.37 +.12 5 207 13k
88 89 56 A B65.7 FreshMrkt
TFM 51.19 +.13 61 239 36o
21 44 29 D B 12.0 FriedmI 3.3 FRD 9.68 +.02 45 8 10
6 21 1 .. E 1.0 Friendfinder FFN .27 .03 97 3 ..
36 37 39 E B+ 23.3 Frischs 3.5 r FRS 18.46 +.26 68 5 15k
17 27 26 D C 5.2 Frontie
9 FTR 4.04 +.06 2 8.9m 15
3 12 4 E C 4.7 Frontlne
FRO 1.95 .03 63 438 ..o
70 48 89 E B 2.5 FrozenFood FFEX 1.69 +.05 12 26 ..k
.. .. 16 .. E 16.8 FtDearb 5.0 FDI 14.06 .01 +18 35 ..k
70 89 59 D BNH FrstCmn 3.0 FCF 7.96 ... +1 411 19k
65 54 49 B B+ 33.1 FrstFncl 3.0 THFF 32.52 .20 13 19 13k
.. .. 6 .. D32.2 FTCopp 3.9 CU 19.65 +.07 19 9 ..
.. .. 9 .. E 17.1 FTPlat
.5 PLTM 10.99 +.06 57 4 ..k
.. .. 36 .. C 18.7 FTRNG
.4 FCG 16.47 +.07 29 538 ..k
INVESTORS.COM

52-wk
6 6 6 6 6 High
87 71 81 C A NH
46 61 59 D E 39.0
24 15 65 E B19.4
7 21 20 D C+ 5.6
64 17 92 E B1.6
34 38 38 A E 8.5
32 56 22 D C+ 4.0
79 81 70 B D 42.5
56 59 63 C C+ NH
78 37 94 D A42.3
60 36 81 D C 7.5
2 23 2 E E 12.7
25 42 6 B B 32.6
91 82 80 B B+ 15.1
3 11 13 E C 2.0

Vol% Vol P
FrstMer 1.1 FRME 18.38

FTIConsult
FCN 34.62
FuelSys
FSYS 18.82
FuelTech
FTEK 3.92
FuelClErgy FCEL 1.38
FullCircl 11 FULL 7.89
FullHseR
FLL 2.77
FullerHB 1.0 FUL 39.92
FultonF 2.6 r FULT 12.15
FuriexPhar FURX 37.09
Furmanite FRM 7.30
FurntrB
.0 FBN 4.03
FusionIo
FIO 13.94
Futuref 3.0 FF 14.50
FuweiFilm FFHL 1.08
...
.31
+.34
+.10
...
+.08
+.03
+.33
+.08
+.21
.09
.14
+.10
+.20
.04
+40 161 13
32 169 14
19 144 99o
35 41 98
72 1.0m ..o
70 21 10
44 38 14
+10 242 17o
+53 1.3m 15
73 18 ..
27 78 48
83 17 ..
52 2.3m 42o
52 79 15o
73 2 ..
G
34 29 74 E D+4.4 GFIGrp 5.1 GFIG 3.93 +.04 12 243 56
97 98 90 B B 52.3 GIIIApparel GIII 48.65 +.76 45 121 16o
84 96 73 A C 48.1 GNCHdgs 1.3 r GNC.46.52 .18 38 816 18
92 76 87 B BNH GPStrat
GPX 27.13 +1.57 +67 76 24
4 28 3 D C 11.5 GSEHldng
GSE 5.11 +.10 3 64 7k
3 21 6 E E 2.6 GSESys
GVP 1.53 +.02 43 22 ..
15 43 25 D D11.7 GSI
GSIG 8.46 +.02 33 80 38
26 31 48 E B6.9 GSITech
GSIT 6.18 .04 39 36 47k
8 7 29 E C 10.4 GSVCapital GSVC 8.04 .05 26 117 ..o
47 21 52 C A7.1 GTAdvcTch GTAT 4.20 +.01 63 1.5m ..
47 30 31 B D+9.2 GWPharma GWPH 8.76 .03 +5 34 13k
96 98 92 C ANH GWilliF
WILC 7.24 +.30 +228 55 12
79 82 89 C D+NH G&KSvc 1.5 GK 50.65 +.01 34 43 19
.. .. 45 .. D7.2 Gabelli 8.0 GCV 5.99 +.03 23 19 ..k
.. .. 60 .. C 20.4 GabDvIn 5.6 GDV 19.34 .05 9 226 ..k
.. .. 67 .. D+7.1 GabelliE 8.2 GAB 6.81 +.01 +6 415 ..k
.. .. 18 .. D24.1 GabGlUt 6.4 GLU 18.85 +.13 +10 33 ..k
.. .. 76 .. B 10.1 GabelliMul 8.1 GGT 9.82 .03 45 47 ..k
.. .. 19 .. E 8.5 GabUtil
9 GUT 6.50 +.05 49 59 ..k
1 7 3 D E 5.2 Gafisa
GFA 2.35 .05 22 1.6m ..o
54 38 81 E A+4.9 GaiamA
GAIA 4.65 .05 6 43 99o
71 34 88 D A6.7 GainCap 3.3 GCAP 6.10 .04 66 59 25k
50 14 96 .. C 5.2 GalectinTher GALT 4.16 +.07 64 25 ..
44 37 62 .. C+ 3.0 GalenaBiophr GALE 2.15 +.05 56 923 ..o
71 75 70 A D+45.9 Gallaghr 3.1 AJG 44.54 +.23 37 343 24
.. .. 6 .. D+14.8 GamcoGl 14 GGN 9.67 +.02 29 498 ..k
61 63 51 A B58.9 GAMCO .4 r GBL 53.53 .22 +35 21 17
.. .. 7 .. D16.4 GamNtRs 13 GNT 10.54 +.03 41 68 ..k
91 66 97 D A NH Gamestop 2.6 GME 42.63 .36 41 2.3m 13o
60 65 63 B D 9.1 GamPtrs .0 r GPIC 8.02 +.09 46 8 12
85 59 90 B C 26.8 Gannett 3.1 GCI 26.09 +.03 40 2.2m 10
94 95 84 A A NH Gap
1.4 r GPS 43.65 +.35 36 2.3m 17o
57 53 69 C C 76.6 Gardner
.3 GDI 75.74 +.04 8 463 14
26 26 25 B B 43.3 Garmin 5.1 r GRMN 34.96 .38 34 717 12
19 14 38 D B15.9 Garrison .0 GARS 15.08 +.09 23 44 ..k
96 89 75 A B+ NH Gartner
IT 59.94 +.83 37 263 32k
61 77 51 C B NH GasNat 5.0 EGAS 10.70 +.02 +202 76 16
63 69 54 C C 14.0 GasLog 3.4 GLOG 12.96 +.13 33 122 76o
85 80 97 C B+ NH GastarE
GST 3.20 +.17 +108 1.5m 29o
23 26 39 B E 54.2 GATX
2.7 GMT 46.20 .51 +74 439 17
81 91 63 B C+ 14.3 GazitGl 3.5 GZT 13.34 +.14 78 3 8o
.. .. 32 .. B12.2 GDLFund 11 GDL 11.51 .01 24 36 ..k
22 11 15 D B21.3 Geeknet
GKNT 13.95 .04 70 9 99k
3 10 2 E B4.5 GenShp
GNK 1.68 ... 71 300 ..
25 30 36 E B+ 8.1 Gencorn
GENC 7.29 +.11 +252 31 24
58 23 96 .. BNH GenCorp
GY 16.88 .21 +1 830 ..
99 94 94 A ANH 7Generac .0 GNRC.39.59 .13 61 527 11
.. .. 61 .. B 33.3 GenlAmI .5 GAM 32.58 +.31 +16 25 ..k
9 17 28 D E 37.1 GenCable 2.4 BGC 30.37 .06 51 338 15
55 99 33 D D10.4 GenCmm GNCMA 9.14 .11 27 122 32k
58 47 68 C BNH GenDyna 2.8 GD 79.72 +.30 +14 2.1m 12
44 61 49 C D+24.5 General 3.3 r GE 23.32 +.08 13 35m 16
37 28 78 D C+ 5.2 GenFin
GFN 4.98 +.08 83 2 31
16 58 41 E E 23.3 GenGrwth 2.4 GGP 20.11 +.07 19 3.1m ..
53 64 65 B D51.0 GeneralM 3.1 GIS 49.30 +.27 +3 3.8m 18o
7 30 4 .. C 4.3 GenMoly
GMO 1.81 ... 28 185 ..o
64 25 88 C B35.5 GenMotors
GM 34.64 .03 25 11m 11
10 18 40 E B 1.4 GenSteeln
GSI .99 .02 +60 117 ..o
81 83 70 B C+ 74.9 Genesco
r GCO 70.79 +2.24 40 97 14o
83 94 75 A E 94.8 GeneseWym GWR.88.08 .09 23 418 27
88 86 90 B D 54.9 Genesis 3.7 GEL 53.19 +.64 58 118 46
9 8 21 E E 4.8 GeneticTc GENE 2.43 .02 80 24 ..
37 42 68 D C 12.2 GenieEnr 2.1 GNE 9.72 +.15 +4 80 ..o
45 52 68 D D 16.0 GenMark GNMK 10.05 .08 44 243 ..o
32 14 58 C C 39.0 GenomicHlth GHDX 33.76 .01 57 115 99o
84 62 74 A B 20.3 Genpact .0
G 20.18 +.41 9 745 20
17 8 29 D A 0.7 GenlEmplymt JOB .37 .02 +143 23 ..
85 67 79 B B25.4 Gentex 2.3 r GNTX 23.92 +.14 46 510 20
97 84 91 A BNH Gentherm THRM 19.40 .15 18 240 24
51 80 15 C C+ 12.8 Gentium
GENT 8.01 +.03 46 7 42
11 31 30 D D+12.9 GntvaHlth GTIV 9.24 +.34 +106 499 7
79 73 78 B C+ NH Genuine 2.6 GPC 83.68 .06 +83 1.4m 20
5 15 1 E E 2.4 GenVec
GNVC .39 +.01 75 46 ..
82 74 96 E BNH Genworth
GNW 12.27 .05 23 7.3m 11
77 89 81 C C+ 39.4 GeoGroup 5.8 GEO 34.49 .28 4 552 21o
66 57 67 D B14.3 GrgtBc 1.2 r GTWN 13.85 .01 +48 4 25k
80 97 51 A C 113 Geospac .0 GEOS 75.30 +1.11 +42 266 18
1 5 5 D E 10.8 GerdauA .9 GGB 5.76 +.01 26 4.2m 16
76 80 53 B B25.4 GermAm 2.5 GABC 23.97 +.06 33 12 12k
51 45 57 D A3.0 Geron
GERN 1.52 .01 33 616 ..
24 47 51 D D+23.0 GettyRl 3.9 GTY 20.73 .10 +3 72 49
18 43 21 E B+ 4.9 Gevo
r GEVO 2.12 ... 61 412 ..o
95 74 87 A C 8.6 GiantIn 5.5 GA 7.46 .24 21 1.2m 8
12 26 37 D D 20.0 Gibraltar
ROCK 14.75 .22 +39 172 24k
15 43 37 E D+2.2 GigaTronics GIGA 1.44 +.09 95 0.9 ..
19 31 23 E D1.2 Gigamedia GIGM .94 +.01 55 15 ..o
23 5 57 .. .. NH Gigamon
GIMO 30.22 .60 42 790 99
13 32 13 D B+ 2.8 Gigoptix
GIG 1.29 +.07 81 32 32k
51 32 77 D B+ 6.2 GilatSatNet GILT 5.50 .01 72 10 14o
86 92 69 B C+ 43.0 Gildan
.9 GIL 40.63 +.23 50 157 17
96 78 92 A D+58.1 GileadS .0 GILD 53.32 ... 13 10m 26
20 55 14 C D+19.5 GivenImg
GIVN 14.19 +.39 +19 150 19o
90 72 91 C ANH Glacier
2.6 GBCI 23.41 .20 +43 475 21
14 38 25 B E 9.5 GldstnC 10 GLAD 8.20 .06 4 101 9k
20 21 39 C D21.3 Gladsto 8.0 GOOD 18.84 +.09 46 58 ..k
51 66 35 A D 8.1 GladstI 8.2 GAIN 7.32 +.01 +10 121 10
41 11 48 B B 18.7 Gladsto 8.8 LAND 16.34 +.24 21 22 99k
77 44 90 D BNH Glatfel
1.5 GLT 27.11 +.56 +3 216 22
61 43 59 B C 54.0 GlaxoSm 4.5 GSK 51.63 +.43 17 2.0m 14
.. .. 29 .. C 15.6 GblXChC 1.2 CHIQ 13.28 +.06 32 97 ..
.. .. 29 .. B15.6 GblXChi 1.9 CHIE 13.28 +.28 95 0.1 ..k
.. .. 17 .. E 13.5 GblXChi 1.7 CHII 9.58 +.08 97 0.1 ..k
.. .. 6 .. E 14.5 GlbXCpM 5.0 COPX 8.41 .01 89 5 ..k
.. .. 3 .. D 25.8 GlbXSil
1.8 SIL 11.35 .11 40 124 ..
16 7 26 E A19.6 Gleacher .0 GLCH 13.94 .04 86 3 ..
19 25 35 D D+13.3 Glimcher 3.6 GRT 11.00 ... 26 590 ..k
30 26 68 C .. 15.3 GlobBrssCop BRSS 14.98 +.09 0 236 31k
23 37 15 B B8.5 GlobCash
GCA 6.37 +.12 3 519 7o
36 8 44 .. A10.5 GlobalEagleEt ENT 10.20 .02 52 78 ..
41 8 90 E B 6.5 GlbGeoph
GGS 4.49 .10 +25 315 ..
.. .. 9 .. D 13.3 GlobalH 8.4 GHI 10.42 .18 +9 94 ..k
38 58 58 E D NH GlobalIndy r GBLI 24.18 +.08 30 15 20
89 78 90 B B41.0 GlobalP 5.9 GLP 39.43 +.62 6 55 17o

52-wk
Vol% Vol P

69 80 49 A C 51.2 GlobalP .2 r GPN 47.54 +.53 2 712 13
34 49 26 D B+ 22.3 GlbPrEq 2.2 GLPW 16.71 +.05 56 24 28o
17 15 60 D D4.9 GlbShipL
GSL 3.99 .01 40 35 10
57 48 39 B B8.5 GlblSrcs
GSOL 6.90 .05 +19 41 7
8 8 1 D .. 4.5 GloblTeleTech GTT 4.25 .07 89 3 ..k
.. .. 15 .. E 21.8 GlobalX 1.5 BRAQ 16.39 +.21 80 2 ..k
.. .. 8 .. E 14.4 GlblXBrz 4.9 BRAF 10.10 +.14 +14 2 ..k
.. .. 9 .. D16.8 GlXBraz 3.6 BRAZ 12.65 +.15 51 4 ..k
.. .. 19 .. E 15.3 GXAsiaMong AZIA 12.93 ... 65 0.7 99
.. .. 23 .. D16.0 GXCanad 3.8 CNPF 13.26 +.04 63 13 ..k
.. .. 23 .. D14.7 GlbXChi 3.3 CHIX 11.08 +.01 61 8 ..k
.. .. 10 .. E 19.5 GlblXCh 4.1 CHIM 12.99 .10 62 1 ..k
.. .. 68 .. D+16.7 GXChnTe .5 QQQC 15.89 +.16 81 0.3 ..k
.. .. 17 .. E 14.9 GXFert/P 1.3 SOIL 12.01 +.01 +404 76 ..k
.. .. 10 .. E 15.3 GlbXFts 2.1 AND 11.63 +.05 85 1 ..k
.. .. 32 .. C+ 19.0 GlbXFts 2.3 ASEA 16.40 .01 49 52 ..k
.. .. 15 .. C 22.8 GXFtseCol 2.5 GXG 18.03 +.08 18 167 ..k
.. .. 48 .. E 22.6 GXFtseG .1 GREK 15.68 +.51 35 93 ..k
.. .. 50 .. C 22.3 GXFtseNor 2.4 GXF 20.54 +.21 33 8 ..k
.. .. 2 .. D37.6 GlbXGol 46 GLDX 12.45 .02 44 26 ..k
.. .. 3 .. D35.3 GXJrM 66 JUNR 15.13 +.19 67 3 ..k
.. .. 40 .. D 16.4 GXJrMl 7.1 MLPJ 15.69 +.14 56 3 99
.. .. 10 .. B16.4 GlobalXL 3.0 LIT 11.49 +.04 7 20 ..k
.. .. 48 .. C 16.5 GlobalX 6.9 MLPA 16.33 +.10 +136 80 ..
.. .. 24 .. C+ 16.8 GXNigeria
NGE 14.58 .04 22 11 99
.. .. 36 .. E 16.3 GlXN30 2.9 NORW 14.66 +.22 +46 54 ..k
.. .. 21 .. D+26.2 GXPerm .0 PERM 22.97 +.13 90 1 ..k
.. .. 2 .. D 25.7 GXPrGl .5 GGGG 9.87 .35 +3 3 ..k
.. .. 63 .. B NH GXSoclM .0 SOCL 15.21 +.09 92 0.4 ..k
.. .. 29 .. C+ 24.3 GXSupe 8.2 SDIV 21.32 +.19 23 358 ..
.. .. 33 .. E 26.8 GXSuperd 7.1 DIV 25.05 +.33 18 35 99
.. .. 29 .. E 15.5 GXSprIn 7.7 SPFF 14.33 .07 68 13 ..k
.. .. 72 .. B 21.9 GXTopGu .0 GURU 21.19 +.12 +59 114 ..
.. .. 13 .. D25.0 GlbXUra 6.6 URA 16.89 +.19 39 40 ..
40 54 42 D B2.2 GlblScp
.0 GSB 1.66 .03 57 8 83
10 25 8 B D+17.2 GlobSpec 2.3 r GSM 10.88 .15 +42 788 22o
49 34 81 D BNH Globecom GCOM 13.80 +.17 25 49 23
48 11 97 D B 12.0 GlobalT
.0 GAI 11.48 +1.23 +20 20 ..k
5 14 8 D C 3.2 GlobsMr 17 GLBS 1.96 .06 88 1 ..
94 92 79 A B+ 19.9 GlobusMed GMED 17.24 .20 18 480 21o
12 42 2 D C 2.3 Glowpoint GLOW .80 .01 17 13 ..
11 1 7 D B 5.9 GluMobilen GLUU 2.49 .06 44 985 ..
12 7 10 D .. 16.7 Gogo
GOGO 13.00 .23 76 360 ..k
4 7 2 E E 7.7 GolInAir
GOL 2.95 +.17 28 1.7m ..o
29 80 14 B E 43.6 Golar 5.7 GLNG.31.83 +.32 40 406 10o
52 55 46 B D+36.0 GolrLgP 6.1 GMLP 33.76 +.36 +5 153 8o
3 52 2 D D 12.0 GoldFie
5.5 GFI 4.77 .19 38 2.9m 9o
7 4 2 B C 26.9 GoldRes 4.2 GORO 8.57 +.21 62 192 17o
6 37 2 .. D+2.5 GoldStrdVentr GSV .67 .03 84 18 ..
8 54 4 C D+47.4 Goldcorp 2.5 GG 23.59 .49 3 7.5m 12
39 45 45 D A3.7 GoldEntA 3.4 GLDC 3.58 .04 77 0.8 19k
2 45 1 D D7.2 GoldenMin AUMN 1.30 .04 70 107 ..o
1 23 1 D E 2.1 GoldStr
GSS .43 .01 71 1.0m ..o
20 31 16 B C+ 5.7 Goldfield
GV 2.18 .10 67 121 4o
62 62 80 A D+168 GoldmanS 1.3 GS 153.8 +.57 29 2.7m 10
.. .. 36 .. B 52.2 GSCnct
GSC 46.76 +1.06 83 3 99k
83 85 54 A B 18.2 GolubCap 7.2 GBDC 17.76 .02 51 254 14
53 17 85 E B 3.6 GoodTimes GTIM 2.96 .08 91 0.7 ..
10 12 35 E D 16.2 GoodrPet
GDP 12.87 +.03 53 385 ..
86 98 85 C B NH Goodyear
GT 16.21 +.35 3 5.1m 8
97 91 82 A D+920 7Google
GOOG.905.1 +11.60 16 1.9m 21
37 42 44 B B 21.1 Gordmans GMAN 14.13 +.19 46 36 14o
44 30 59 C B+ 32.5 GormanR 1.2 GRC 32.45 +.01 50 14 25
37 39 42 B B 27.3 GovtPrp 6.7 GOV 25.50 .12 38 336 24
90 82 86 B B 86.1 GraceWR
GRA 86.07 +.78 5 516 20
94 88 80 A B 65.4 Graco 1.5 r GGG 64.70 +.07 8 205 24
2 11 10 C D11.5 GraftechIntl GTI 6.98 .02 25 1.1m 9
94 72 95 B A32.7 Graham .4 GHM 32.45 +.03 55 18 31
39 42 90 .. B5.3 GramercyProp GPT 4.70 +.06 +54 584 ..o
81 98 64 B B+ 6.7 GranTragn
GTE 6.03 .02 51 475 10o
99 97 93 A A35.27GrandCnyn LOPE.34.51 +.66 17 356 20
17 8 39 D C 37.7 Granite 1.7 GVA 29.89 .59 28 171 33
96 99 83 C ANH GraphPkg
GPK 8.29 .03 +34 2.4m 20
13 21 10 D E 1.8 GravityCo GRVY 1.13 .01 1 48 ..
80 10 99 B ANH GrayTelA
GTNA 8.37 +.29 8 3 20k
83 10 99 B A+NH GrayTV
GTN 8.40 +.31 +72 1.3m 21
20 3 48 D B10.1 GrtLake 1.0 GLDD 8.00 .01 53 226 ..o
25 30 49 B C 86.3 GrtNorI
13 GNI 72.89 +1.55 +78 22 6k
1 12 1 C C 2.5 GrtPanthrSilvr GPL .69 .03 18 399 34o
54 89 42 C B24.4 GrtPlnsE 3.8 GXP 23.04 +.34 12 965 14o
57 39 57 A C+ 31.8 GrtSthrn 2.5 GSBC 28.91 +.91 +101 37 8k
89 88 88 C B NH 7Greatbatch GB 35.45 +.33 9 107 19k
.. .. 24 .. C 13.4 Greater 1.8 GCH 11.01 +.05 19 19 ..k
76 61 88 A B24.9 GreenDotA GDOT 19.59 +.26 12 372 14
97 99 99 A C 83.0 GrnMtnCof r GMCR 73.94 +1.11 52 2.1m 25
25 15 75 D D25.3 Greenbri
GBX 21.27 .22 +53 604 12o
59 81 37 B B+ 27.1 GreenCn 3.3 GCBC 21.50 +.02 0 1 14k
.. .. 21 .. D+31.6 GrHCmdty
GCC 25.94 +.16 48 55 ..k
23 22 34 C C 62.0 Greenhi 3.9 GHL 46.49 +1.34 20 246 35
11 1 2 D E 2.6 Greenhunter GRH .97 +.05 56 24 ..
20 15 42 D D+25.9 Greenlight GLRE 25.31 .04 35 88 99k
11 48 4 C B19.7 GrnwyMed GWAY 11.06 .12 39 113 99o
31 36 59 D C 54.7 Greifin
3.2 GEF 52.15 +1.31 +34 168 20o
20 30 51 D D57.6 GreifB 4.6 GEFB 55.36 +.74 38 3 21
50 50 47 D B 34.3 Griffin
.7 GRIF 30.43 +.54 20 5 89k
39 56 61 E B12.2 Griffon
.8 GFF 11.80 +.03 32 113 39
92 97 81 A B 31.6 Grifols
.7 GRFS 30.24 +.30 51 360 25
88 80 97 E B16.5 GreenPla
GPRE 14.21 +.27 62 176 19
69 7 92 D A+9.4 GrouponA GRPN 8.90 .22 8 17m ..o
84 85 66 B B 69.5 Grp1Auto 1.0 r GPI 66.95 +.83 21 197 14
43 94 20 A C 18.0 GrpFinStdr BSMX.13.12 .47 10 2.2m 13
29 22 28 B C+ 29.2 GrupoTe .5 TV 23.98 .50 22 1.4m 24
59 57 90 C E 21.8 Gruma
GMK 18.52 +.20 92 2 18k
85 87 64 A B34.8 GrupoAe .0 OMAB 25.98 +.16 44 22 19k
31 47 30 B D 66.2 GrupoAe 8.4 PAC 49.75 +1.18 +7 73 20k
85 80 54 A B+ 141 GrupoAer 2.8 ASR 115.9 +1.23 16 88 22
38 73 28 A D+7.3 GrupoFi .0 GGAL 5.38 .02 14 60 2
14 16 33 C B+ 15.4 GrupoSimec SIM 12.55 .15 83 3 13
65 15 96 E B 7.2 GTxInc
GTXI 6.97 +.17 13 493 ..o
28 55 47 C D26.8 Guangshen 2.8 GSH 19.99 .22 78 5 13o
37 78 42 A E 2.4 Guanwei .0 GPRC 1.52 +.13 +292 178 1
59 28 74 C ANH Guaranty .8 GBNK 12.35 +.63 +111 60 24k
72 62 79 E B 10.6 GuarntyFd GFED 10.30 .16 +7 2 30k
50 29 80 C C 32.7 Guess
2.5 GES 31.74 +.44 37 526 15o
.. .. 36 .. C 26.0 GggBlt2 3.7 BSJD 25.60 +.04 +2 44 ..
.. .. 36 .. E 26.9 GggBlt2 4.1 BSJE 26.23 +.01 33 57 ..
.. .. 34 .. D27.4 GggBlt2 5.0 BSJF 26.19 .01 40 84 ..
.. .. 36 .. B+ 34.3 GgBlt20 4.6 BSJG 26.01 +.06 6 57 ..
.. .. 36 .. C+ 31.4 GggBlt2 4.4 BSJH 26.14 .02 77 15 ..
.. .. 32 .. C 21.5 GggBlt20 1.9 BSCI 20.51 +.08 45 33 ..
.. .. 34 .. B 28.0 GggBlt20 5.2 BSJI 25.85 .08 +121 97 ..
.. .. 31 .. D21.4 GggBlt2 2.3 BSCJ 20.22 +.01 21 27 ..
.. .. 29 .. E 21.8 GggBlt2 2.8 BSCK 20.17 +.12 85 6 ..
.. .. 14 .. D37.3 GuggBri 3.2 EEB 29.81 +.07 49 35 ..o
.. .. 18 .. E 24.5 GuggBld 8.0 GBAB 20.69 .02 33 46 ..
.. .. 19 .. E 17.8 GuggCan 3.4 ENY 13.65 +.14 30 13 ..
.. .. 25 .. C 26.7 GuggChin 2.5 YAO 22.03 +.01 72 4 ..
.. .. 28 .. E 24.2 GuggChin 1.9 TAO 19.96 .09 35 34 ..o
.. .. 34 .. E 25.7 GuggChina 1.4 HAO 21.75 +.12 +119 301 ..o
.. .. 67 .. C 27.3 GuggChi 1.7 CQQQ 25.33 +.38 2 10 ..
.. .. 1 .. .. 25.1 GugCredAlloc GGM 25.00 ... 85 7 99

52-wk
6 6 6 6 6 High
.. .. 52 .. D+34.2
.. .. 36 .. A+50.3
.. .. 27 .. E 53.2
.. .. 27 .. E 9.6
.. .. 37 .. B19.4
.. .. 31 .. B20.0
.. .. 9 .. E 20.7
.. .. 64 .. B42.1
.. .. 34 .. C+ 18.0
.. .. 66 .. C 41.1
.. .. 21 .. E 36.9
.. .. 40 .. C+ 25.2
.. .. 54 .. E 119
.. .. 65 .. B 41.9
.. .. 70 .. C NH
.. .. 67 .. D42.2
.. .. 73 .. A NH
.. .. 24 .. E 13.9
.. .. 50 .. D25.2
.. .. 66 .. D64.6
.. .. 68 .. B61.4
.. .. 77 .. B 42.3
.. .. 62 .. C 86.4
.. .. 60 .. C 76.8
.. .. 74 .. C+ 36.6
.. .. 68 .. D97.4
.. .. 62 .. E 70.2
.. .. 46 .. C 71.0
.. .. 69 .. B 66.3
.. .. 40 .. E 68.2
.. .. 75 .. B 70.6
.. .. 62 .. D+108
.. .. 71 .. C 44.6
.. .. 69 .. DNH
.. .. 77 .. D 52.8
.. .. 50 .. C 18.6
.. .. 95 .. B 27.9
.. .. 79 .. D+38.6
.. .. 28 .. E 24.1
.. .. 58 .. C 23.6
24 26 14 B D13.1
90 66 91 B BNH
14 8 20 D D 31.7
11 33 35 D C 1.7
71 54 87 D C NH
49 18 94 C C 54.1

Vol% Vol P
GuggDef 2.3 DEF 32.79 +.18 51

GuggEnhSh1.0 GSY 50.04 +.03 76
GuggEnh 2.6 GIY 49.22 .49 89
GugEnhEq 11 GPM 8.59 .13 6
GuggEnhc 8.8 GGE 18.10 +.17 49
GuggEwEn 9 GEQ 18.40 .01 62
GuggFrn 3.8 FRN 15.78 .08 71
GuggInsd 1.5 NFO 41.07 +.22 +2
GuggIntl 4.4 HGI 16.32 +.08 81
GuggMidC 1.0 CZA 40.15 +.17 +89
GMMW 1.6 EWEM 30.30 .35 97
GuggMlti 5.6 CVY 23.07 +.18 +20
GugRusT50 2.1 XLG 116.5 +1.13 36
GugRu10 1.5 EWRI 40.70 +.30 +92
GgRs200 1.5 EWRS 39.25 +.42 +379
GRMCW 1.4 EWRM 41.26 +.17 +48
GuggRJE .3 RYJ 28.74 +.15 +47
GuggS&P 7.5 LVL 12.08 +.09 54
GggS&PG 1.9 CGW 23.84 +.20 40
GugSP50 1.5 RSP 62.58 +.28 +35
GugSP500 .7 RPG 59.30 +.23 +17
GugSP50 1.4 RPV 41.68 +.31 +42
GugSP5E 2.0 RHS 82.92 +1.12 78
GgSP5EqW 1.0 RYE 73.12 +.80 77
GugSP5E 1.8 RYF 35.96 +.12 60
GugSP5E .5 RYH 95.30 +.67 35
GugSP5Eq 1.5 RGI 67.56 +.57 56
GugSP5E 1.8 RTM 66.49 +.76 81
GgSP5Eq 1.0 RYT 65.10 .31 6
GugSP5E 3.6 RYU 62.17 +.91 79
GugSPEW 1.2 RCD 70.24 +.40 22
GugSPMdCp .9 RFG 104.1 .12 +276
GugSPMdC 1.2 RFV 44.14 +.03 +247
GugSPSC .8 RZG 66.83 +.16 +129
GugSPSmC 1.2 RZV 52.59 +.54 15
GuggShip 2.5 SEA 17.48 +.16 63
GuggSola 5.7 TAN 24.95 +.22 +105
GuggSpnof .2 CSD 37.87 +.43 +29
GuggStra 10 GOF 21.62 +.17 +15
GuggTim 1.1 CUT 22.02 +.16 61
GuidSoft
GUID 9.18 +.14 54
Guidewire GWRE 44.96 +.51 3
GulfIsln 1.9 GIFI 21.16 +.29 39
GulfResrc r GURE 1.16 ... 80
Gulfmark 2.1 r GLF 47.50 .05 +20
Gulfport
GPOR 50.34 .46 34

52-wk
Vol% Vol P
30 .. 95 86 85 A BNH Heico
.3 HEI 54.10 +1.10 +53 192 32
.4 HEIA 37.99 +.68 +165 100 23
30 .. 92 86 74 A B38.6 HeicoA
0.2 .. 35 32 74 E C 18.2 Heidrick 3.0 HSII 17.40 +.15 46 51 72
67 ..k 93 86 70 B B+ 41.4 HelenTroy HELE 41.12 +.51 +3 150 11
9 HAV 8.05 +.05 +352 123 ..k
11 ..k .. .. 18 .. C 9.3 HeliosA
15 ..k 83 41 94 C B+ 5.2 Helios& 2.0 HMNY 4.50 +.02 81 0.4 21k
9 HIH 7.81 .13 +337 87 ..k
32 .. .. .. 18 .. D9.2 HeliosH
9 HHY 9.19 +.05 +19 38 ..k
15 .. .. .. 16 .. E 11.0 HeliosH
6 .. .. .. 18 .. D+6.6 HeliosM 9 HMH 5.54 .02 +183 115 ..k
23 .. .. .. 25 .. C+ 7.2 HeliosS 8.0 HSA 6.00 .07 +19 35 ..k
HLX 24.25 .05 13 652 39
0.1 ..k 42 5 74 C C 26.0 HelixEnrgy
372 .. 81 74 79 A B 69.4 Helmrich 3.0 HP 65.85 +.37 +6 1.2m 11
20 ..k 37 9 80 .. C+ 17.8 HmsphrMed HMTV 14.00 +.27 81 12 82k
HEB .24 +.02 47 397 ..
21 ..k 11 14 10 E B1.1 Hemisphrx
14 ..k 78 81 69 C B NH HenrySchn r HSIC 98.67 +.58 33 277 21
11 ..k 97 96 62 A B56.4 Herbali 2.5 r HLF 47.58 .81 12 2.1m 10
29 .. 67 69 88 D C 7.8 HercOffsh HERO 7.38 +.10 49 1.3m ..
37 .. 75 55 73 A C+ 14.3 Hercules 7.9 HTGC 13.70 .07 19 520 13
28 .. 74 67 53 C ANH HrtgCmmrc HTBK 7.19 +.05 +407 122 23k
998 .. 77 79 49 C A 15.6 HrtgFcl 2.1 r HFWA 15.40 +.10 +19 28 19k
78 ..k 87 71 60 B A NH HeritgF 1.0 HBOS 15.49 +.18 47 25 19k
HEOP 6.48 +.23 +102 55 19k
95 ..k 79 66 68 C BNH HrtgOaks
4 ..k 15 30 21 C C 20.9 HeritgCrystl HCCI 14.43 .03 +48 63 99k
2 ..k 43 56 47 C B+ 6.3 HershaH 4.2 r HT 5.65 .03 31 1.1m ..k
18 ..k 77 85 70 A D 92.0 Hershey 1.9 HSY 90.58 +.56 20 924 26
HTZ.26.41 +.36 61 3.0m 17
5 ..k 99 99 94 A DNH 7HertzGlbl
4 ..k .. .. 49 .. E 9.4 HerzfldC .0 CUBA 8.52 +.01 3 7 ..k
0.9 ..k 13 36 6 D D+10.8 Heska 5.8 HSKA 6.87 .03 70 6 99
.6 HES 68.53 +.40 31 2.3m 11
46 ..k 47 60 73 C D 74.5 Hess
3 ..k 57 38 90 C B25.9 HewletP 2.3 HPQ 25.17 .41 36 11m 6o
r HXL 35.00 .17 26 657 21
8 ..k 91 82 82 A B 35.7 Hexcel
97 ..k 33 58 35 D C+ 14.6 HFFncl 3.4 HFFC 13.17 .05 50 0.8 14k
HGG 15.89 +.39 53 167 20
38 ..k 67 29 96 D B 17.7 Hhgregg
14 ..k 44 42 39 B B38.2 HiTechP .0 HITK 33.53 +.51 +74 146 14
13 ..k 58 34 67 B B24.3 HiCrshP 8.8 HCLP 21.58 1.39 +86 441 6
13 ..
540 ..o
123 ..
120 ..
29 ..
42 41
501 95o
24 ..
18 3
210 54
964 43o
H
90 66 93 B C 23.0 HEEquip .0 HEES 22.12 +.44 38 118 20
.. .. 69 .. C+ 21.0 HQLif 7.3 r HQL 18.63 .01 55 31 ..k
40 61 63 .. E 41.8 HCAHld .0 HCA 36.45 +.59 32 2.7m 10
91 93 82 A D 36.0 HCIGro
2.9 HCI 30.55 +.30 8 198 7
25 21 57 .. .. NH HDSupply
HDS 19.80 +.19 85 1.1m ..
22 1 38 .. A+10.5 HF2FlMgtA HTWO 10.15 +.02 81 3 ..
67 78 74 B C 21.1 HFF
.0 HF 18.50 .18 19 119 17
76 59 60 A B 14.9 HLSSys
HOLI 11.79 .10 +7 185 12o
47 38 99 D B20.9 HMG
r HMG 17.80 .04 89 0.2 ..
55 23 97 D B+ 7.8 HMNFncl HMNF 6.92 .13 +30 7 20k
68 61 84 C B NH HNI
2.5 HNI 38.51 +.23 45 76 33
47 79 54 C E 58.7 HSBCHldg 4.3 HBC 53.68 +.05 38 828 11
73 91 62 B D 60.9 HSN
1.3 HSNI 56.53 +.77 36 120 20
.. .. 82 .. B 24.2 HQHlthc 7.0 r HQH 23.97 +.44 7 134 ..k
82 86 72 C B5.8 Hackett 1.8 HCKT 5.48 +.08 22 69 12
85 87 55 A B 44.4 Haemone .0 r HAE 43.53 +.70 28 253 25
84 90 67 B B73.7 HainCelest HAIN.67.69 +1.36 25 372 29o
39 80 8 C C+ 9.6 HalconRsrcs HK 5.85 +.10 36 3.4m 73
31 53 47 B C 10.2 Hallado 2.0 HNRG 8.19 +.05 41 19 10k
53 28 81 B E 45.8 Hallibu 1.1 HAL 43.92 +.21 24 7.2m 15
66 80 53 D B+ 9.7 Hallmark
HALL 9.29 ... 75 7 35k
41 23 67 E A10.4 Hallwood
HWG 9.62 .03 2 4 ..
61 18 86 D B 9.9 Halozyme HALO 8.26 +.22 0 1.6m ..
23 16 54 E B14.3 HamiltonBanc HBK 13.30 .20 67 1 ..k
37 33 58 C B18.1 Hampd 1.3 r HBNK 15.69 .15 51 3 26
25 70 32 E E 2.7 HmptnRds HMPR 1.30 ... 28 186 ..k
67 64 43 B B33.6 HncHld 3.0 HBHC 31.85 .46 9 543 14k
51 35 72 C B+ 18.2 HandyHarm r HNH 17.91 +.50 70 4 13
91 93 91 B C+ NH Hanesbr 1.5 HBI 52.59 +.07 16 644 15
86 91 80 B B NH Hanger
HGR 35.61 +.44 +58 237 19k
94 74 86 B B+ 18.4 HanmiFncl HAFC 17.96 .09 46 115 12
38 22 55 B A 12.5 HannonArm HASI 12.36 .05 37 157 53
44 42 71 D C+ 52.6 Hanover 2.7 r THG 49.81 +.43 31 192 81k
3 27 5 E E 2.8 HansenM HNSN 1.45 ... 76 121 ..o
91 38 99 E A+NH HanwhaSolrn HSOL 2.66 +.09 +56 1.8m ..o
12 3 22 C E 10.9 Harbinger
HRG 7.59 +.06 41 166 ..o
44 18 89 D B 16.0 Hardinge .5 HDNG 15.68 +.06 35 34 14
83 74 67 A B 59.8 HarleyDa 1.5 HOG 55.17 .08 45 787 18
76 71 80 C B55.9 HarmanI 1.1 r HAR 54.35 .13 28 493 19o
42 21 87 D B NH Harmonic
HLIT 6.63 +.08
0 810 33
7 53 1 C D+10.5 HrmnyGld 2.9 HMY 3.39 .18 42 1.8m 16o
49 55 51 B B 52.2 Harris
3.0 HRS 49.70 +.14 10 678 10
22 37 17 D C+ 4.3 HarrisHrs
TINY 3.13 .05 63 84 ..o
78 79 83 E B 1.9 HarrisInter HPOL 1.79 ... 67 16 22
80 55 76 D A49.0 HarrisTe 1.2 HTSI 48.52 +.05 38 185 24
24 43 46 D D+26.0 Harsco 3.4 HSC 24.02 .05 15 319 18
49 40 84 D B9.7 HarteHa 3.6 r HHS 9.43 +.02 +49 222 14
76 31 91 C B NH Hartford 1.3 HIG 31.44 +.08 29 4.1m 10
29 15 54 D B 6.2 HarvrdBio HBIO 4.98 +.23 12 92 27
70 80 38 A .. 15.6 Harvest 9.0 HCAP 15.05 .15 69 10 50k
15 70 7 .. B10.8 HarvstNRes HNR 4.16 +.17 +82 924 3o
80 86 76 C B 49.0 Hasbro 3.4 HAS 46.71 +.10 3 1.2m 16
65 42 98 E A5.5 HastngE .0 HAST 3.98 +.04 92 1 ..
11 40 13 B E 29.7 Hattera 11 r HTS 23.47 +.22 +24 1.2m 6
3 23 5 E E 1.6 Hauppauge HAUP .71 .01 97 0.5 ..
97 97 92 D B+ 25.6 Haverty .6 HVTA 23.26 .07 93 0.2 27k
92 97 93 D D25.8 HavertyF .7 HVT 23.45 .11 28 83 27
11 39 26 C E 29.2 HawaiiE 4.8 HE 25.60 +.46 +13 533 15
49 40 45 B C 7.3 HawHldgs
HA 6.35 +.10 +12 908 11
61 17 85 D A+26.9 HawaiTele HCOM 26.42 .51 +8 40 13
49 79 41 C C 42.3 Hawkns 1.7 HWKN 40.99 .01 +14 25 18k
62 42 80 E B+ 13.0 HwthBc 1.6 HWBK 12.20 +.02 95 0.1 ..
21 44 24 C B58.0 Haynes 1.8 HAYN 48.62 .83 36 34 15k
80 78 75 B B NH HCCInsur 1.5 r HCC 45.20 +.46 +34 498 11k
49 95 24 B C 56.1 HCP
4.7 HCP 44.56 +.11 33 2.3m 23
59 95 33 A C+ 43.8 HDFCBnk .7 HDB 36.22 .64 20 528 22
33 50 74 E E 11.6 Headwaters HW 9.40 +.16 +59 1.0m ..
32 43 39 B C+ 80.1 HealthC 4.7 HCN 64.75 .47 28 2.0m 99
24 34 5 B A15.9 HlthInsInvs HIIQ. 9.92 .19 63 30 ..k
89 52 95 B A16.4 HlthMgtA HMA 15.47 .03 59 2.5m 24
55 37 76 D B33.3 HealthNet
HNT 32.07 .04 32 432 31
14 15 35 D B30.6 Healthcre 4.7 HR 25.73 +.22 40 486 99
89 93 59 B B 26.0 HlthcrS 2.6 HCSG 25.63 .07 +35 495 34k
14 25 42 D D13.3 Healthc 5.2 r HTA 10.87 +.01 +5 1.6m ..o
78 85 78 A D 31.0 HealthSouth r HLS 29.87 +.66 10 504 16
83 91 64 B C+ 30.8 HlthStream HSTM 27.80 +.31 0 84 89
31 5 93 E C 17.6 Healthwys HWAY 16.06 +.46 +208 944 69
81 61 53 B A14.6 Heartln .6 HTLD 14.30 +.01 24 263 19k
89 85 62 A B+ 29.0 Hrtland 1.4 HTLF 28.19 .30 13 25 10k
93 89 82 B A NH 7Heartlan .7 r HPY 38.54 +.60 6 591 19
56 38 56 D B+ 99 HeartWire HTWR 97.14 +1.99 42 132 ..o
1 5 3 D C 6.9 Hecla
.4 HL 2.76 .09 52 3.7m 39o
72 89 37 A C 63.4 HibbettSpt HIBB 56.35 +.97 36 183 20o

71 61 45 B A+11.8 Hickory 5.4 HTCO 10.79 +.01 24 15 17k
57 68 40 A B13.7 HigherOne ONE 11.00 .01 +23 298 16o
.. .. 34 .. D 20.5 Highlnd/i 5.1 SNLN 19.95 .02 32 36 ..
41 42 50 D C+ 1.5 HighpwrIntl HPJ 1.12 ... 8 28 12
18 37 49 E B3.2 Highway 6.3 HIHO 1.90 +.03 79 14 15k
42 86 31 C B41.2 Highwood 4.8 HIW 35.21 .07 52 537 57
12 24 12 E C+ 4.5 HillIntl
HIL 2.73 .08 74 31 ..k
56 53 49 B B 37.4 HillRom 1.6 r HRC 34.48 +.15 +5 325 16
68 55 62 A D25.5 Hillenb
3.2 HI 24.09 +.28 40 131 13
24 29 55 E C 37.3 Hillshire 1.5 HSH 33.03 +.01 +9 1.5m ..o
92 76 89 D BNH Hilltop
HTH 17.29 +.08 22 377 66o
72 68 98 C C+ 8.2 HimaxTe 4.4 HIMX 5.49 .20 54 2.5m 14o
62 82 43 A C+ 82.3 Hingham 1.5 HIFS 68.59 1.42 41 2 11k
70 78 42 A B+ 67.0 Hittite
HITT 57.65 .36 37 116 25
57 92 15 A C+ 37.2 HMSHldng r HMSY 24.15 +.33 4 641 28
60 42 60 B B 44.9 HollyEn 4.9 HEP 39.15 +.80 32 81 32
54 98 29 A E 59.2 HollyFrn 2.9 HFC 41.54 +1.78 +8 3.7m 4o
33 64 43 E D 1.5 HlywdMd HOLL 1.36 ... 47 7 22
47 70 24 A D 24.0 Hologic
HOLX 19.22 .22 58 1.4m 13
62 70 36 B A20.0 HomeBanc r HBCP 18.41 .08 30 10 14k
97 93 94 A A27.57HmBnc1.1 HOMB 26.76 .26 +45 282 22
89 91 80 B C 81.6 HomDep 2.0 r HD.79.22 +.93 23 6.0m 24o
64 97 38 B D18.5 HmFdLa 1.4 r HFBL 17.37 +.12 73 0.3 13k
36 4 71 E B+ 14.0 HmFID 1.8 HOME 13.69 +.73 29 14 99k
63 98 48 B C 32.0 HomeInns HMIN 26.59 +.16 58 93 23o
87 80 83 A B25.07HomLn 7.0 HLSS.23.83 +.62 22 616 15
34 49 43 C B67.8 HomePrp 4.3 HME 65.55 +.44 13 407 65
99 99 81 A C+ 34.37Homeawy AWAY.32.14 +.63 37 583 60
45 26 50 B C+ 28.7 Homestrt .5 HMST 21.70 +.15 39 78 4
72 68 77 E C+ 17.0 HomtrstBnc r HTBI 16.92 .08 43 27 44
1 21 1 B D16.1 HomexDvlpnt HXM 3.01 .04 65 378 1
71 79 49 C C 42.1 HMCMtr 2.1 HMC 37.72 .62 57 263 16
70 80 78 B D81.2 Honywell 2.0 HON 80.67 +.61 +11 3.5m 20
60 27 81 D C+ 7.4 HongKon 12 HKTV 5.94 .04 75 7 ..o
64 82 71 D B18.3 HookerF 2.4 HOFT 16.77 .43 37 21 18
2 14 4 E E 0.7 HooperH
HH .34 ... +40 199 ..
44 35 76 D B11.2 Hopfed .7 HFBC 10.84 +.04 57 2 24k
50 30 81 C B NH HoraceM 3.0 HMN 25.65 +.15 29 91 12
88 80 58 A B21.4 Horizon 1.9 HBNC 21.04 .19 +34 27 9k
30 54 8 D B 8.4 HorizonPhrm HZNP 2.40 ... 63 109 ..o
34 51 24 B C 18.2 Horizon 9 HRZN 14.17 .02 +79 109 11o
.. .. 46 .. .. 41.9 Horz500CvCa HSPX 41.10 +.83 83 6 99
67 67 68 B E 43.2 HormelF 1.7 HRL 39.57 +.46 44 534 21o
82 40 92 B C+ NH HornbeckOff HOS 57.22 +1.22 +39 673 39
41 47 80 E B13.1 HorsehdHn ZINC 12.38 .57 +34 449 99
73 58 74 C A39.4 Hospira
HSP 38.47 .51 +9 1.2m 18
19 6 45 C E 32.6 HospPro 7.1 HPT 26.49 +.24 51 540 33o
32 40 46 D C 18.9 HostHtls 2.5 HST 17.58 +.03 20 6.0m 99
3 16 19 E B 1.6 HoustnEnn HUSA .26 .01 60 167 ..
62 53 73 C C+ 14.8 HoustnC 3.1 HWCC 14.33 +.03 55 25 14o
17 12 70 .. D+7.4 Hovnanian HOV 5.28 .09 47 3.5m ..o
76 30 93 B B113 HowardHghs HHC 112.8 +1.92 +39 288 68o
34 81 55 E C 49.6 Huaneng 3.2 HNP 38.29 .07 58 43 11
34 69 45 C D 41.2 HubGroup r HUBG 36.14 .25 7 183 19
79 65 63 B A93.8 Hubbell 2.0 HUBA 91.50 1.04 21 1 18k
73 65 68 B C 103 Hubbell 1.8 HUBB 102.4 +.73 +1 197 20k
1 13 4 E D+12.0 HudbayMi 3.0 HBM 6.35 .17 +200 114 52o
38 16 79 D BNH HudsonC 1.7 HCBK 9.66 +.09 18 3.0m 20
3 7 3 E C 4.9 HudsonGl HSON 2.49 .01 50 106 ..k
27 17 42 D B+ 24.2 HudsonP 2.4 HPP 20.86 .29 31 131 ..
17 35 3 A E 5.0 HudsonTch HDSN 2.34 .14 +6 222 5k
39 24 73 C C 18.9 HudsonV 1.3 HVB 18.73 +.03 15 35 24k
24 10 55 B B 10.0 HugotnRy 6.7 HGT 8.83 +.21 27 92 16o
85 91 63 C B 86.3 Humana 1.3 HUM 84.27 +.59 45 858 9
76 39 76 B B+ NH Huntgt 2.4 r HBAN 8.48 .02 +16 11m 12
.. .. 61 .. B 31.0 Huntgtn .0 HECO 30.53 +.46 99 0.1 ..k
83 80 83 C C NH HuntgtnI .7 r HII 57.78 .27 +53 315 16o
.. .. 63 .. D+31.1 HuntUsE .0 HUSE 30.86 +.46 80 1 ..k
27 48 47 C D20.1 Huntsman 2.9 HUN 17.07 +.31 44 1.7m 9
68 18 83 C B+ NH Hurco
.6 HURC 30.90 +.56 +67 17 14
99 84 83 B B+ 46.57HuronCons HURN 45.65 +.40 +1 139 16k
66 54 99 E B6.7 HutchTech HTCH 4.95 +.01 59 304 ..
23 52 46 D D43.7 HyattHotels r H 41.33 .11 61 165 58
70 18 98 D B 16.8 Hydrgnc
HYGS 15.09 +1.35 18 114 ..k
10 52 8 .. D+10.6 Hyperdyn .0 HDY 4.14 +.38 +454 245 ..o
66 39 95 .. C+ 26.5 HypernThera HPTX 22.44 .05 74 25 ..
65 39 90 C D+71.9 HystrYa 1.5 r HY 64.56 +.79 19 42 11
I
85 90 43 A D+55.6
89 59 89 C A33.1
34 12 54 D C 13.5
71 75 77 B D 57.4
7 7 23 E B6.7
61 30 97 C C 21.2
19 71 2 B E 7.4
43 47 50 C B 15.7
38 17 59 D C 2.3
83 86 56 A C+ 118
.. .. 20 .. E 15.8
.. .. 44 .. D 13.9
.. .. 44 .. D9.9
82 84 80 D B10.5
.. .. 27 .. E 10.8
IACInte 2.0 IACI.48.40 +.81

ICIIntl
ICFI 32.49 +.09
ICGGroup
ICGE 11.92 +.03
IDEX
1.6 IEX 55.89 +.21
IDSystems IDSY 5.07 +.04
IDT
3.1 IDT 19.20 .45
IECElec
IEC 3.27 .01
IFBancorp r IROQ 15.17 .13
IGILabs
IG 1.43 ...
IHSIncA
r IHS 107.3 +1.65
INGEmMk 11 IHD 12.85 .18
INGGlAd
9 IGA 12.22 +.04
INGGlDiv 10 IGD 9.31 +.05
ING
ING 9.53 +.15
INGIntH
10 IID 9.13 +.04
11 1.0m 15
43 63 16k
11 117 ..k
+6 355 20
63 13 ..o
15 176 20o
80 13 4k
97 0.1 18
84 6 ..
33 302 26o
+43 89 ..
+15 57 ..
54 195 ..
30 1.9m 7o
39 15 ..

52-wk
Vol% Vol P

88 63 94 D A29.1 INGU.S.
VOYA 28.09 +.30 81 508 9
21 11 26 B D 7.9 IONGephy
IO 6.31 +.04 10 990 18o
95 86 81 B B+ 53.77IPCHosptl IPCM 53.44 +.56 16 88 26
67 83 48 A C 70.1 IPGPhot .0 IPGP 59.03 2.07 23 403 20
6 18 23 .. E 9.7 IRSAInv
13 IRS 7.28 .07 44 57 5
75 95 62 A D+93.7 ITCHldgs 1.6 ITC 91.74 +1.18 34 159 21
3 51 1 C E 16.9 Iamgold 6.4 IAG 3.92 .07 51 3.4m 5o
80 67 63 B B+ NH Iberiab 2.4 IBKC 56.08 .34 17 176 19
24 48 4 E C+ 1.7 Ibio
IBIO .48 +.01 +17 298 ..
51 86 29 B E 215 IBM
1.9 r IBM 195.0 +.05 30 2.9m 12
78 46 97 E A 6.9 Icad
.0 ICAD 6.10 +.14 49 17 ..k
58 33 92 B C+ 90.8 IcahnE
5.5 IEP 72.25 +.22 75 49 12o
42 92 26 B E 48.4 ICICIBa 1.8 IBN 36.85 .02 +63 2.1m 11
97 80 88 C ANH Icon
ICLR.36.93 +.28 44 188 30k
94 87 92 B C 31.2 Iconix
r ICON.30.76 +.27 25 531 16
89 88 82 B B76.6 ICUMedical ICUI 74.89 +.19 +24 161 26
68 92 53 B B50.2 IdaCorp 3.1 IDA 48.91 +.59 12 246 13k
15 23 5 D B11.3 IdenixPhm IDIX 3.27 .16 +15 1.3m ..o
4 29 5 E D1.6 Identive
INVE .82 .00 19 142 ..
22 43 16 E C+ 1.2 IderaPhm
IDRA .71 .01 91 25 ..
67 89 30 A B 101 IdexxLabs r IDXX 91.10 +.04 23 361 27
.. .. 10 .. E 22.8 IQAusSC 2.3 KROO 17.08 +.14 13 4 ..k
.. .. 36 .. D 29.5 IQHdgM 1.1 QAI 27.77 +.09 27 83 ..k
.. .. 16 .. D 26.2 IQCdaSC 4.4 CNDA 19.72 +.16 39 5 ..k
74 71 86 D B4.4 IFMInvst
CTC 2.41 +.01 88 1 ..
79 98 33 A B 19.9 iGate
IGTE 17.11 +.06 15 256 9
95 81 85 B B 20.57IgniteRest IRG 19.52 +.40 +46 106 37k
6 37 6 E B7.2 igo
.0 IGOI 2.29 +.07 82 1 ..
33 48 29 B D+20.0 IIVI
IIVI 16.96 +.11 18 184 18
9 7 27 E B2.1 Ikanos
IKAN 1.35 .05 70 29 ..k
68 27 98 D A 18.4 Ikonics
.0 IKNX 17.00 ... 88 0.3 51k
55 49 72 C C 71.7 Illinois
2.1 ITW 70.74 +.77 +4 2.2m 18
99 93 93 A B 77.17Illumina ILMN.74.33 .95 30 943 43
47 23 95 E B+ 8.3 ImgeSens
ISNS 7.74 +.49 82 3 64k
24 24 43 E B6.1 Imation
IMN 4.55 +.06 24 149 ..k
56 50 45 B B29.0 Imax
IMAX 25.08 .08 21 597 32
67 54 98 D B15.8 Immersion IMMR 13.86 .04 57 184 ..
17 35 12 .. E 3.8 Immunocellr IMUC 2.17 +.10 3 587 ..o
61 24 61 D A 18.8 Immunogn IMGN 17.74 .53 +44 987 ..
88 50 97 E A5.8 Immunmd IMMU 5.20 .21 +30 1.1m ..o
61 73 96 D E 18.0 ImpacM
IMH 10.18 +.20 5 28 5o
53 43 47 B B+ 27.3 ImpaxLabs IPXL 20.33 .03 45 645 11
60 54 97 E B+ 7.4 ImperialHldgs IFT 6.93 .07 72 27 ..o
24 52 26 B D 50.0 Imperia 1.1 IMO 39.54 +.51 40 152 9
61 31 88 .. ANH Imperva
IMPV 46.00 +.46 2 190 ..o
41 1 93 E B10.0 ImprmsP .0 IMMY 7.83 .40 +55 34 ..k
13 15 8 D B4.8 Imris
IMRS 2.78 ... +84 75 ..
55 83 72 .. B+ 4.8 IncomeOppty IOT 3.60 .22 29 5 8
82 53 90 D B+ 9.0 inContact SAAS 8.47 +.11 40 315 ..o
62 64 59 .. B26.3 Incyte
INCY 22.88 .81 24 920 ..
82 68 70 B A NH Indpndn 2.5 INDB 35.81 .07 10 48 16
97 94 79 C A NH Independ .6 IHC 12.48 .04 6 11 12
83 99 46 A D31.7 IndepndntBk IBTX 30.23 +.56 47 17 24k
83 80 95 B E 9.0 Indpndnt
IBCP 6.35 +.14 77 10 7
.. .. 54 .. C 20.0 IndexiqGl 1.6 IOIL 18.64 +.19 90 0.7 ..k
.. .. 18 .. E 30.8 IQGlblR 1.4 GRES 25.61 +.03 +23 19 ..k
.. .. 40 .. C 27.0 IndxqGl 1.4 CROP 25.64 +.06 +13 5 ..k
.. .. 44 .. A+26.4 IQMrgAr .2 MNA 26.04 .04 97 0.8 ..k
.. .. 32 .. B26.8 IQRealRe .0 CPI 25.70 +.04 88 1 ..k
.. .. 42 .. D27.8 IndxqRl 4.6 ROOF 24.09 +.11 80 8 ..k
.. .. 28 .. B 22.2 IndiaFd
.7 IFN 19.25 +.15 8 160 ..
24 68 13 D C 3.5 IndiaGl
.0 IGC 1.56 +.13 +27 36 ..k
89 87 86 .. B+ NH IndstBac 2.1 IBA 36.02 +.65 24 11 10k
3 30 8 E E 5.2 IndSvAm
IDSA 2.56 .01 94 0.7 ..
.. .. 27 .. E 28.6 IQHedge 1.9 MCRO 25.60 +.06 70 10 ..k
59 23 91 C B+ 16.7 Inergy 7.3 r NRGY 15.92 .09 32 523 4
59 56 40 B B 26.0 InrgyMd 6.7 NRGM 23.65 +.45 +92 419 52
90 40 97 E A11.7 Infinran
INFN 11.18 .07 54 912 ..
11 3 2 E E 50.5 InfinityPhr INFI 15.60 .35 60 876 ..o
45 48 45 D B+ 63.6 Infinity 1.9 IPCC 61.76 +1.50 5 36 65
94 80 94 C ANH 7Infoblox
BLOX 30.34 .42 66 289 99o
62 57 75 B C 43.5 Informatca INFA 37.00 +.55 28 768 28
89 73 91 C B 2.2 InfoSvcs
III 2.07 +.03 +79 181 9
2 9 4 E C+ 1.8 InfoSonic
IFON .50 .04 33 20 ..
43 65 16 A D+55.7 Infosys 1.7 INFY 41.55 +.42 10 1.5m 12
14 27 18 E B2.1 Infusystem INFU 1.54 .00 97 1 ..
.. .. 14 .. E 17.2 INGAsPD 10 IAE 13.00 .03 48 22 ..
.. .. 40 .. C 18.2 INGInf
9 IDE 16.94 .01 52 25 ..
.. .. 26 .. E 7.0 INGPrRt 7.3 PPR 5.88 .14 +47 951 ..
.. .. 28 .. A12.2 INGNatRs 10 IRR 10.38 +.10 24 58 ..
61 61 70 C B58.9 IngrslR 1.5 r IR 57.23 .52 13 1.7m 16
89 67 90 D B+ NH InglesM2.6 r IMKTA 25.09 +.13 +46 60 13
45 56 62 C D20.2 IngramMicro IM 19.68 .11 48 398 10
64 88 55 B E 74.3 Ingredi 2.3 INGR 67.26 .04 42 247 11
39 79 60 D E 12.1 InlandRE 5.5 IRC 10.38 +.02 44 492 86
26 39 9 C D+15.8 Innerwrkng INWK 11.17 +.02 53 194 31o
7 2 7 C C 7.4 Innodata
INOD 3.04 .05 76 29 17k
23 15 24 B B 58.5 Innophos 2.9 IPHS 48.84 +.75 32 63 17
64 57 74 B C 45.2 Innospec .0 IOSP 42.42 +.79 48 56 13
92 80 96 B B4.5 Innotrac
INOC 4.00 +.06 70 2 13
85 80 96 D D 9.3 7InnovSl .0 r ISSC 6.40 .05 8 66 49
60 36 96 E ANH InovioPhm
INO .95 +.10 +434 9.9m ..
52 29 77 C B 12.3 Inphi
IPHI 11.44 .06 +4 151 81
26 42 41 D C 21.4 InsightEnt NSIT 18.99 .12 44 116 9
56 54 69 D B2.3 InsigniaSys ISIG 2.13 .07 +193 28 70k
53 2 97 E B+ 14.3 Insmed
INSM 10.11 .23 44 360 ..o
55 45 66 C B 34.2 Insperi 2.1 r NSP 32.18 +.09 26 69 19
23 15 26 E B+ 3.2 InspireMD NSPR 2.22 .08 34 147 ..k
54 80 87 E D19.4 Insteel
.7 IIIN 17.30 .01 +38 104 40k
45 31 97 E B3.4 InstitFinl 3.1 IFMI 2.56 +.16 +3 43 ..
70 42 89 D B NH Insulet
PODD 31.98 .41 60 188 ..o
76 15 97 .. A+NH InsysThera INSY 15.05 +.30 61 45 ..k
91 87 76 B C 82.8 IntlFla
1.7 r IFF 79.18 +.31 10 288 18o
38 54 33 B D 44.5 IntegraLfsci IART 38.19 +.36 52 95 13
32 47 49 D C 6.5 IntegElec
IESC 4.80 +.10 +303 16 11
68 35 79 B B NH IntegSilicn
ISSI 11.36 .02 29 92 13
34 59 41 C D 62.8 IntgrysE 4.7 TEG 58.32 +1.02 18 316 16o
54 48 45 B B26.9 Intel
3.9 INTC 23.19 .87 +77 68m 11
1 9 2 E D+2.0 Intelicheck
IDN .31 .01 +211 95 ..k
15 80 8 D E 2.0 IntlgSys
INS 1.13 .03 98 0.1 14
16 16 8 .. C 3.2 Intelliphn
IPCI 1.70 +.10 36 11 ..
34 26 55 .. B26.8 IntelsatGlbl
I 20.90 +.06 70 129 ..
98 96 93 B B 33.2 InterPa 1.6 IPAR 30.61 +.61 +2 167 17o
42 8 71 C C+ 16.9 InterBr 2.4 IBKR 16.56 .19 21 251 21
95 63 94 C B+ 53.9 InterIntel
ININ 52.79 .92 33 56 91
64 2 97 E A NH InterceptPhrm ICPT 47.03 +2.33 +97 166 ..k
51 65 47 A B31.0 Intercontl 2.2 IHG 28.98 +.33 52 85 20k
87 75 83 B B184 Intrcontexch ICE 177.4 +.35 43 444 23
23 49 39 B E 48.7 InterDi 1.0 IDCC 38.56 .06 +23 442 42
34 38 65 C D+20.0 Interfa
.6 TILE 18.01 +.18 14 299 30
9 9 22 E E 24.0 Intergroup r INTG 20.55 +.02 77 0.3 ..
32 21 76 E C 10.0 Intermec
IN 9.88 ... 12 724 89
19 42 20 C D10.7 Intermoleculr IMI 7.29 .14 +42 205 99k
36 16 49 D C 12.7 Intermune ITMN 10.27 +.27 20 958 ..
24 25 49 D B9.6 IntrNAP
INAP 8.21 .53 0 192 99
73 47 73 C C+ 49.1 IntlPap
2.6 IP 46.57 +.25 30 2.6m 19
80 80 88 C A 6.2 7IntrntGold IGLD 4.19 .10 47 10 ..k
71 91 81 D C 21.27IntrntIntv
IIJI 17.01 .57 +40 36 22o
11 16 26 .. D 4.3 InterntPa .0 PTNT 3.52 +.13 92 0.4 ..k
19 22 34 D B 106 InterOil
IOC 68.80 +.65 67 234 ..o
D7

52-wk
Vol% Vol P

9 5 43 E B4.6 Intphse
INPH 2.95 ... 29 6 ..k
64 59 81 C BNH Interpu 2.0 r IPG 15.25 +.21 14 3.2m 19
9 9 14 C D 15.3 Interse 9.0 INTX 8.90 .07 5 87 10o
12 16 20 E D+10.8 Intersil 6.4 r ISIL 7.53 .11 +25 1.3m 25
82 83 54 A B+ 22.2 IntervalLe 2.1 IILG 21.39 +.09 39 114 19o
80 55 95 D A NH IntervstBanc IBCA 7.13 +.14 +144 214 13k
41 17 73 B B28.0 Interxion
INXN 26.45 +.14 33 229 47o
59 38 88 D A 4.1 Intest
.0 INTT 3.98 .04 17 13 16k
34 13 67 E A7.9 Intevac
IVAC 5.77 +.11 11 131 ..
30 6 83 D C+ 8.8 IntegDev
IDTI 8.30 .19 28 1.0m 37
76 36 81 C A NH IntlBanc 1.7 r IBOC 24.18 .34 +48 230 17
28 38 31 C C 21.0 IntlFcstone INTL 17.51 +.03 +3 87 12o
85 82 63 A D+18.8 IntlGame 2.1 IGT.17.17 +.42 +50 4.7m 13
34 3 67 E B 22.7 IntlRectfier
IRF 21.28 .48 39 330 ..o
62 32 87 D A24.0 IntlShip 4.2 ISH 23.68 +.16 12 25 10k
46 31 69 D B 35.8 IntlSpe
.7 ISCA 33.80 .31 +55 184 23o
5 21 1 .. E 3.3 IntTowergn THM .56 .05 +5 450 ..o
75 22 94 D A+NH IntralksHdgI
IL 8.66 +.32 +594 1.6m 54
11 32 20 C C 24.7 Intrepi
.0 IPI 18.31 +.02 40 572 16
9 42 5 D D+6.4 IntriCon
IIN 3.46 .14 18 3 ..k
77 76 41 A B+ 68.4 Intuit
1.1 INTU 62.97 +.42 11 2.5m 18o
78 96 33 A B585 IntSurg
r ISRG 500.1 3.93 +12 319 31
27 58 44 D D+2.1 Inuvo
INUV .80 +.05 83 9 ..
20 21 49 E B18.3 Invacare
.3 IVC 15.26 +.21 29 172 ..k
99 98 92 A A 16.07Invensense INVN 15.58 .12 29 1.7m 27
81 71 84 B ANH Inventure
SNAK 8.94 +.13 +58 97 26
.. .. 13 .. E 14.3 InvAdvMu 6.6 VKI 11.31 .06 20 121 ..
.. .. 12 .. E 22.7 Invesco 5.0 VBF 17.72 .10 +87 82 ..
.. .. 11 .. E 14.6 InvCAVal 6.9 VCV 11.53 +.03 18 105 ..
.. .. 32 .. E 13.9 InvDynCr 7.2 VTA 12.51 .01 2 270 ..
.. .. 15 .. E 19.0 InvHiIn
9 VLT 15.40 +.01 +75 50 ..
72 75 76 B D35.0 Invesco 2.8 IVZ 31.93 +.01 54 1.9m 17
13 65 7 B E 22.3 Invesco
16 IVR 15.49 +.26 +26 2.9m 5
.. .. 9 .. E 15.9 InvMuOpp6.4 VMO 12.26 +.03 17 196 ..
.. .. 9 .. E 15.8 InvMuni 6.5 VKQ 12.11 .07 0 161 ..
.. .. 11 .. E 17.0 InvPAVal 7.1 VPV 12.75 .06 9 41 ..
.. .. 11 .. E 15.1 Invsco
7.0 IQI 11.79 ... 40 104 ..
.. .. 33 .. D5.8 InvSrInc 6.9 VVR 5.20 .01 3 663 ..k
.. .. 14 .. D17.4 InvTrInv 7.1 VTN 14.13 +.03 46 28 ..
.. .. 10 .. E 16.4 InvTrInvG 6.8 VGM 12.84 .01 12 153 ..
.. .. 14 .. E 17.3 InvValMunI 6.3 IIM 14.23 +.08 +49 355 ..
57 40 95 E C NH InvTech
ITG 14.94 +.08 65 129 51o
92 96 80 B B NH InvstrB
.9 ISBC 22.33 .09 23 118 23
57 21 84 D B+ 5.3 InvestrCp
ICH 4.91 +.16 73 3 98
15 27 33 C E 10.0 Investr 6.0 IRET 8.69 +.05 +20 594 79o
88 99 57 A C+ 75.0 InvstrT
.4 ITIC 71.47 +1.52 25 4 11
.. .. 14 .. E 8.0 Invsco
6.6 OIA 6.38 .01 14 129 ..
17 1 58 E B2.4 iPass
IPAS 2.22 +.10 +29 455 ..
.. .. 21 .. D45.5 IpthDjUBSCm DJP 37.17 +.31 +28 437 99
.. .. 54 .. D 60.5 IpthDjUBSCtt BAL 54.66 +.05 68 11 99
.. .. 29 .. C+ 50.0 IPGemsA 1.4 AYT 45.65 .24 70 2 ..k
.. .. 46 .. A+NH IPInvrsVixFut IVOP 37.28 +.02 69 0.4 99
.. .. 21 .. D65.4 IPPrBtaBdCm BCM 39.17 +.34 +49 7 99k
.. .. 27 .. C 44.2 IPPurBtCca CHOC 32.14 .49 33 2 99k
.. .. 7 .. D37.1 IPPurBtaCoff CAFE 17.18 +.31 27 4 99k
.. .. 9 .. C+ 37.8 IPPurBtaNickl NINI 24.27 +.14 95 0.3 99k
.. .. 10 .. E 52.1 IPPurBtaSgr SGAR 35.02 .40 90 0.1 99k
.. .. 23 .. B 57.0 IPS&PDnVxEt XVZ 41.76 .71 +33 125 99
.. .. 54 .. B+ 29.8 iPathSP 4.7 IMLP 28.62 +.56 44 4 99
.. .. 29 .. C 34.7 IPSeasNtGas DCNG 29.17 +1.01 89 4 99k
.. .. 4 .. A60.4 IpathSpVxS .0 VXX 18.21 .85 +1 53m 99
.. .. 83 .. B 40.2 IPthUsT10yB DTYS 33.07 .87 8 53 99k
.. .. 20 .. D74.0 IPUST10YB DTYL 64.32 +.36 83 0.4 99k
.. .. 67 .. A+44.4 IPUsTr5YrBr DFVS 43.46 .81 +35 3 99
.. .. 20 .. E 65.3 IPUSTyFltt FLAT 56.33 1.81 50 1 99k
.. .. 82 .. B 36.0 IPthUsTBear DLBS 35.21 .72 +24 27 99k
.. .. 73 .. B 41.4 IPUSTyStpr STPP 40.80 .57 +235 32 99k
.. .. 34 .. B 26.3 IqHdgMk .0 QMN 24.95 +.11 95 0.8 ..
50 36 92 D C 6.6 Iridex
IRIX 5.80 +.16 82 4 57k
67 76 60 B B+ 9.7 IridiumCm IRDM 8.17 +.05 +37 784 6
90 83 97 D A41.17iRobot
r IRBT 39.73 .66 0 582 38
20 52 11 C E 39.7 IronMtn 4.0 IRM 27.08 +.23 57 814 23
7 1 6 D E 19.7 IronwdPhr IRWD 10.55 +.07 32 872 ..
.. .. 32 .. B103 IS05Tip .6 STIP 101.0 +.20 25 45 ..k
.. .. 35 .. C 105 IS13Cr 1.4 CSJ 104.8 +.26 24 539 ..
.. .. 35 .. C 84.6 IS13Tr
.3 SHY 84.27 +.06 39 754 ..o
.. .. 22 .. D+140 IS1020T 2.3 TLH 124.4 +.94 82 13 ..o
.. .. 17 .. D132 IS20+Tr
2.9 TLT 107.3 +1.03 23 8.0m ..o
.. .. 36 .. B51.4 IS2013 .7 MUAB 50.40 .20 23 9 ..k
.. .. 38 .. A52.6 IS2014 .7 MUAC 51.66 +.14 +59 21 ..k
.. .. 34 .. C 54.5 IS2015 1.0 MUAD 52.59 .16 +224 42 ..k
.. .. 34 .. D55.0 IS2016 1.2 MUAE 53.06 +.73 +61 23 ..k
.. .. 34 .. C+ 56.4 IS2017 1.4 MUAF 54.55 +.55 14 10 ..k
.. .. 33 .. B26.2 IS2018 .9 MUAG 24.72 .06 +234 24 99
.. .. 32 .. E 124 IS37Tr
.6 IEI 120.2 +.47 82 227 ..o
.. .. 25 .. E 109 IS710Tr 1.7 IEF 101.1 +.59 +11 1.1m ..o
.. .. 27 .. E 53.3 ISAAA/A 2.1 QLTA 49.40 +.21 54 16 ..k
.. .. 32 .. C 114 ISAgnc 1.1 AGZ 110.5 +.20 60 11 ..
.. .. 50 .. C 42.1 AOA
2.2 AOA 40.14 +.20 34 25 ..k
.. .. 25 .. C 49.5 AIA
2.4 AIA 41.75 +.09 10 42 ..k
.. .. 31 .. E 62.2 ISAsa/Pa 5.2 DVYA 52.52 +.53 +447 74 ..k
.. .. 28 .. E 112 iShrBaA 2.5 AGG 106.4 +.55 48 642 ..o
.. .. 26 .. E 57.0 ISBaGBd1.0 GNMA 47.15 1.12 +101 19 ..k
.. .. 32 .. E 52.5 ISCMBS 2.0 CMBS 50.55 .03 78 5 ..k
.. .. 27 .. C 118 CMF
3.1 CMF 108.7 +1.13 +90 44 ..
.. .. 19 .. E 42.0 ISChina
2.9 FXI 32.21 +.14 15 16m ..
.. .. 33 .. D 92.1 IsCohenS 3.0 ICF 80.61 +.14 53 229 ..
.. .. 38 .. B31.9 AOK
2.0 AOK 30.73 +.18 +9 29 ..k
.. .. 44 .. C 57.3 ISCrMsc 1.8 IEFA 52.36 +.24 +45 256 1
.. .. 20 .. C+ 53.5 IsCrMEm 1.2 IEMG 44.74 .01 21 529 ..o
.. .. 36 .. B 102 ISCrStT .5 ISTB 99.4 .14 62 5 ..
.. .. 27 .. E 114 ISCredBn 3.6 CFT 106.7 +.38 76 38 ..
.. .. 60 .. C 85.0 ISDjUsIn 1.9 IYY 82.65 +.61 53 17 ..k
.. .. 24 .. C 54.8 ISEMkLo 3.1 LEMB 48.68 +.07 79 23 ..k
.. .. 19 .. D57.8 ISEMkD 4.2 DVYE 46.77 .06 27 24 ..k
.. .. 23 .. E 56.7 ISEMkH 5.7 EMHY 49.42 +.05 +252 133 99
.. .. 21 .. E 124 ISEmMkU 4.6 EMB 108.2 +1.05 39 710 ..o
.. .. 52 .. C 26.5 ISEnhUs .0 IELG 26.19 +.44 71 3 99
.. .. 59 .. BNH ISEnhUs .0 IESM 26.86 +.48 15 1 99
.. .. 45 .. B43.2 IEV
2.8 IEV 39.34 +.42 61 164 ..
.. .. 38 .. C 50.9 FLOT
.8 FLOT 50.46 .09 +292 2.4m ..
.. .. 23 .. E 55.5 ISGlbInf 1.1 GTIP 48.56 .07 60 4 ..k
.. .. 49 .. D73.3 IOO
2.6 IOO 68.49 +.31 +73 129 ..k
.. .. 71 .. D+75.0 RXI
1.4 RXI 72.87 +.37 65 15 ..k
.. .. 48 .. D 86.4 KXI
2.4 KXI 80.80 +.87 41 34 ..k
.. .. 39 .. C 41.9 IXC
2.5 IXC 39.00 +.27 18 127 ..
.. .. 58 .. D53.4 IXG
2.3 IXG 49.34 +.36 23 66 ..k
.. .. 62 .. C 79.9 IXJ
1.9 IXJ 75.67 +.51 0 98 ..k
.. .. 56 .. C+ 64.0 EXI
2.0 EXI 59.98 +.18 79 11 ..k
.. .. 32 .. D+39.0 IGF
4.6 IGF 35.23 +.40 71 27 ..k
.. .. 21 .. D 64.3 MXI
2.7 MXI 53.11 +.21 +69 74 ..k
.. .. 47 .. B74.8 IXN
1.2 IXN 70.90 .13 53 23 ..k
.. .. 35 .. C 64.4 IXP
4.2 IXP 59.65 +.21 50 28 ..k
.. .. 34 .. C+ 46.6 JXI
4.3 JXI 41.85 +.41 88 12 ..
.. .. 7 .. D17.5 IsharesGoldTr IAU 12.02 +.15 36 4.4m ..
.. .. 27 .. E 116 ISGov/Crd 2.5 GBF 109.5 +.35 +147 45 ..
.. .. 44 .. D37.2 AOR
2.2 AOR 35.59 +.18 33 28 ..k
.. .. 35 .. E 35.5 iShGSCom
GSG 32.05 +.18 +335 903 ..
.. .. 52 .. C 70.1 ISHigh 3.2 HDV 67.26 +.37 63 235 ..
.. .. 25 .. E 123 ISharesIb 3.9 LQD 113.1 +.92 +7 3.1m ..o
D8

52-wk
6 6 6 6 6 High
.. .. 40 .. B34.4
.. .. 25 .. D26.2
.. .. 34 .. D+41.4
.. .. 30 .. E 112
.. .. 32 .. E 113
.. .. 23 .. C 52.1
.. .. 21 .. E 27.9
.. .. 32 .. E 36.4
.. .. 66 .. B 53.7
.. .. 10 .. D46.0
.. .. 17 .. D66.5
.. .. 28 .. D 109
.. .. 71 .. D+NH
.. .. 40 .. D33.8
.. .. 9 .. E 15.9
.. .. 44 .. B64.5
.. .. 40 .. D 34.4
.. .. 35 .. D 18.9
.. .. 45 .. C 15.1
.. .. 7 .. E 58.1
.. .. 16 .. E 42.3
.. .. 7 .. E 29.3
.. .. 9 .. B68.0
.. .. 23 .. D50.1
.. .. 46 .. C 45.8
.. .. 38 .. .. 26.3
.. .. 47 .. D64.1
.. .. 44 .. C+ 62.6
.. .. 46 .. C 54.6
.. .. 19 .. E 45.3
.. .. 31 .. D63.9
.. .. 26 .. C 63.3
.. .. 17 .. E 57.8
.. .. 27 .. D+59.0
.. .. 9 .. D+56.3
.. .. 17 .. D53.1
.. .. 26 .. D51.5
.. .. 11 .. D 49.9
.. .. 49 .. C 36.1
.. .. 67 .. A77.9
.. .. 61 .. D+79.5
.. .. 42 .. E 82.2
.. .. 53 .. C 25.8
.. .. 46 .. B32.7
.. .. 49 .. B26.9
.. .. 36 .. D28.7
.. .. 32 .. B 25.2
.. .. 2 .. E 23.3
.. .. 3 .. C+ 25.0
.. .. 9 .. D23.7
.. .. 47 .. D+68.2
.. .. 34 .. D+30.3
.. .. 34 .. B55.8
.. .. 37 .. E 14.6
.. .. 67 .. C+ 12.4
.. .. 25 .. D76.8
.. .. 36 .. D 39.7
.. .. 32 .. E 43.6
.. .. 25 .. E 30.0
.. .. 18 .. C 24.6
.. .. 20 .. D65.0
.. .. 21 .. E 36.9
.. .. 43 .. D33.0
.. .. 25 .. C 96.1
.. .. 41 .. D 19.6
.. .. 61 .. C+ 36.3
.. .. 42 .. C 54.0
.. .. 44 .. C+ 53.8
.. .. 52 .. A 53.9
.. .. 52 .. B34.5
.. .. 54 .. B66.1
.. .. 66 .. B100
.. .. 60 .. D+76.2
.. .. 52 .. D+87.4
.. .. 71 .. B101
.. .. 60 .. C+ 118
.. .. 64 .. A126
.. .. 68 .. B 115
.. .. 68 .. BNH
.. .. 64 .. B108
.. .. 39 .. B41.8
.. .. 56 .. C+ 77.4
.. .. 49 .. C 30.9
.. .. 54 .. C 71.7
.. .. 25 .. C 114
.. .. 25 .. E 116
.. .. 60 .. C 79.1
.. .. 54 .. C+ 88.3
.. .. 71 .. D 65.6
.. .. 32 .. B46.5
.. .. 40 .. C 57.9
.. .. 38 .. D+42.7
.. .. 64 .. C 61.0
.. .. 56 .. D 76.9
.. .. 64 .. C 87.4
.. .. 60 .. E 93.9
.. .. 68 .. E NH
.. .. 60 .. C 100
.. .. 64 .. C 136
.. .. 58 .. B38.1
.. .. 56 .. D76.1
.. .. 56 .. E 89.1
.. .. 60 .. C 169
.. .. 64 .. D79.5
.. .. 64 .. C 122
.. .. 69 .. D NH
.. .. 60 .. B77.1
.. .. 54 .. E 67.6
.. .. 38 .. E 110
.. .. 4 .. E 34.1
.. .. 34 .. C 107
.. .. 38 .. D 33.2
.. .. 38 .. C+ 35.0
.. .. 42 .. D+37.3
.. .. 44 .. B38.5
.. .. 46 .. D39.4
.. .. 48 .. C 40.7
.. .. 50 .. B+ 40.4
.. .. 52 .. B 41.4
.. .. 52 .. D 31.8
.. .. 52 .. D32.9
.. .. 22 .. E 123
.. .. 64 .. D 117
.. .. 77 .. C+ NH
.. .. 30 .. E 41.1
.. .. 37 .. B74.0
.. .. 85 .. B NH
.. .. 62 .. B 91.0
.. .. 71 .. B NH

Vol% Vol P
ISInd/Ofc 2.9 FNIO 30.56 +.14 +216 10 ..k

ISIndi
.5 INDY 22.06 +.12 +50 200 ..k
WPS
5.6 WPS 35.42 .22 +43 75 ..k
ISIntrCr 3.0 CIU 107.2 +.40 48 205 ..k
ISIntrGov 1.9 GVI 109.4 +.48 57 39 ..
ISIntInf 1.9 ITIP 45.23 +.07 +1 25 ..
IPFF
4.6 IPFF 23.93 +.04 52 39 ..
ISIntlSel 5.5 IDV 31.99 +.37 18 365 ..
ITF
1.5 ITF 49.37 .18 97 1 ..k
ILF
3.2 ILF 35.18 +.08 42 374 ..
ISLngTrm4.2 ILTB 55.78 +.15 54 9 ..
ISMBS 1.2 MBB 104.0 +.37 53 262 ..o
IWC
1.6 IWC 63.88 +.32 +16 103 ..
AOM
2.2 AOM 32.39 +.16 45 23 ..k
ISMortg 15 REM 12.09 +.14 15 1.5m ..
ISMscAc 2.5 ACWV 60.22 +.16 50 49 ..
ISMscAs 3.7 AAIT 27.42 +.19 +100 8 ..k
ISMciAus 2.0 EWO 16.39 +.09 45 35 ..
ISMsciBel 2.8 EWK 13.69 +.19 2 71 ..
ISMsciBr 3.3 EWZ 41.46 .01 +13 18m ..o
ISMscBri 2.6 BKF 33.18 +.10 47 84 ..
iSHMsci 3.0 EWZS 19.96 +.15 22 24 ..
ISMsciC 1.4 ECH 50.75 +.07 22 189 ..o
MCHI
2.5 MCHI 40.19 +.20 49 274 ..o
iSHMsci 2.8 ECNS 39.65 +.40 41 9 ..
ISMscColmCp ICOL 24.39 +.22 +500 4 99
EFA
3.0 EFA 58.20 +.36 40 12m ..
ISMscEa 2.2 EFAV 57.60 +.09 52 97 ..
EFV
3.4 EFV 49.20 +.41 +1 183 ..k
iShEMkt 2.0 EEM 37.39 +.05 13 64m ..o
ISMMVl 1.8 EEMV 56.09 ... 54 245 ..o
ISMEMA 1.8 EEMA 50.28 +.23 66 11 ..k
ISMEME 3.8 EEME 46.36 +.18 5 2 ..k
ISMEMG 2.6 EGRW 51.00 .65 91 0.1 ..k
ISMEMkL2.7 EEML 41.05 .31 38 2 ..
ISMsEMk 3.3 EVAL 42.40 +.21 +579 13 ..
ISMsciE 4.2 EEMS 43.92 +.14 +16 20 ..
ISMEME 2.7 EMEY 34.09 .35 +125 89 ..k
ISMscEm 2.8 EZU 32.84 +.43 49 731 ..o
ISMsciX 1.9 AXDI 73.97 +.12 67 0.2 ..k
ISMsciX 2.2 AXHE 74.24 +2.15 +29 2 ..k
ISMsciX 2.0 AXSL 74.35 +2.35 +120 1 ..k
ISMscFrn 2.9 EWQ 23.68 +.33 74 238 ..o
ISMsciFrn 1.0 FM 29.40 .01 47 94 ..k
ISMscGer 1.8 EWG 24.53 +.39 74 1.2m ..o
ISMsciG 1.2 VEGI 26.27 +.15 35 10 ..
ISMsGlE 2.7 FILL 23.31 .07 31 2 ..
ISMsGlb 2.0 RING 9.39 .03 43 46 ..
ISMsGlbS 2.4 SLVP 11.03 +.06 48 4 ..
ISMsGlSl 2.3 PICK 16.27 .01 +286 106 ..k
EFG
2.2 EFG 62.76 +.23 24 57 ..
EWHS 14 EWHS 26.85 +.10 +66 17 ..
ISMsciInt 2.1 IXUS 50.21 +.37 76 16 ..
ISMsciI 2.5 EWI 12.08 +.13 71 603 ..o
ISMscJap 1.2 EWJ 11.52 .08 +20 71m ..o
ISMsciMe1.0 EWW 64.64 +.15 37 2.5m ..o
IshrsMs 4.8 ENZL 34.19 +.48 28 63 ..
iSHMsPh 1.0 EPHE 33.92 .74 40 282 ..
ISMsciPo 3.5 EPOL 24.28 .05 +999 1.8m ..
ISMscRus 3.0 ERUS 19.38 .06 67 146 ..
ISMsciSK .7 EWY 51.84 +.13 20 1.8m ..o
EWSS 20 EWSS 28.23 +.01 +79 43 ..
ISMsciS 4.4 EWP 28.46 +.34 68 204 ..o
ISMsciTha 2.5 THD 74.49 1.21 23 254 ..
iShrsUK 2.8 EWU 18.01 +.11 +24 2.6m ..o
iShsUSA 2.0 EUSA 35.19 +.29 69 9 ..
ISMciUs .0 MTUM 52.23 +.29 83 0.6 99
ISMsciUs .0 SIZE 52.05 +.70 94 0.1 99
ISMsciU .0 VLUE 53.02 +.85 88 0.1 99
USMV 2.1 USMV 33.00 +.26 58 492 ..k
ISMscWl 1.8 URTH 62.00 ... 99 0.2 ..
ISMstar 2.0 JKD 97.86 +.66 1 20 ..k
iShMrnLV 2.3 JKF 74.18 +.67 81 13 ..k
iShMstLG 1.4 JKE 84.43 +.27 +79 30 ..k
iShMstMV 2.0 JKI 99.8 +.86 38 5 ..k
JKG
1.3 JKG 113.4 +.71 60 3 ..k
iShMstMG .7 JKH 124.4 +.57 57 2 ..k
JKJ
1.4 JKJ 113.7 +.67 +186 14 ..k
iShMstSG 1.2 JKK 111.8 +.78 71 0.8 ..k
iShMstSV 2.3 JKL 106.1 +.80 +7 13 ..k
IGE
1.7 IGE 39.15 +.21 +37 455 ..k
IGM
.9 IGM 75.60 .12 13 32 ..k
IGN
2.4 IGN 28.84 .06 38 36 ..k
IGV
.2 IGV 69.49 .07 51 57 ..
MUB
3.0 MUB 103.9 +.48 26 257 ..o
NYF
3.2 NYF 103.9 +.03 51 4 ..
NY
2.3 NY 77.16 +.64 22 2 ..k
iShNYCmp 2.3 NYC 84.44 +.45 84 3 ..k
iShPhlx 1.2 SOXX 63.36 1.29 +161 598 ..k
ISRealEs 3.5 FTY 40.49 +.16 70 6 ..k
ISResiRea 3.1 REZ 50.86 +.06 45 43 ..k
USRetRea 3.2 RTL 36.89 +.24 76 2 ..k
iSRMCV 1.9 IWS 58.64 +.24 37 394 ..
iShaR10 1.6 IWF 74.33 +.34 37 1.2m ..
iShaR10 2.1 IWD 85.01 +.48 33 1.1m ..
IWB
1.9 IWB 91.15 +.51 5 609 ..
IWM
1.7 IWM 100.1 +.40 28 31m ..
IWV
1.9 IWV 97.68 +.51 59 104 ..
IWR
1.6 IWR 132.3 +.53 +60 318 ..
IWL
3.1 IWL 37.19 +.31 29 8 ..k
OEF
2.1 OEF 73.77 +.39 53 331 ..
IVW
1.7 IVW 85.97 +.30 33 350 ..
iShSP500 2.0 IVV 164.8 +.90 19 4.2m ..
IVE
2.2 IVE 77.49 +.55 31 438 ..
iShaSPM 1.4 IJH 118.6 +.23 21 635 ..
iShSPSml 1.4 IJR 93.57 +.28 +130 1.9m ..
ISSPTotUs 1.8 ITOT 74.96 +.41 +43 154 ..k
ISSelc
3.3 DVY 65.02 +.48 14 1.2m ..
ISShrtTr .0 SHV 110.3 ... +21 785 ..
iShSilver
SLV 18.42 +.21 64 4.9m ..
SUB
.9 SUB 105.0 +.43 32 35 ..
TGR
2.0 TGR 31.93 +.17 96 0.1 ..k
TZD
2.1 TZD 33.58 .03 41 1 ..k
TZE
2.1 TZE 35.45 +.40 +288 13 ..k
TZG
2.1 TZG 36.65 +.32 +193 13 ..k
TZI
2.2 TZI 37.48 +.13 +254 22 ..k
TZL
2.1 TZL 38.20 +.05 7 3 ..k
TZO
2.2 TZO 38.63 +.14 +52 3 ..k
TZV
2.2 TZV 39.20 +.23 56 2 ..k
TZW
2.1 TZW 30.50 +.31 +155 3 ..k
TZY
2.1 TZY 30.63 +.21 +100 2 ..k
ISTipsBn 1.4 TIP 111.3 +.70 +22 1.8m ..o
ISTran
1.0 IYT 112.0 +.08 63 162 ..
ISUSAe
1.7 ITA 83.99 +.61 26 12 ..k
PFF
5.8 PFF 38.46 .02 +32 3.9m ..
ISUSBasc 2.3 IYM 68.27 +.48 60 56 ..
ISUSBrok 1.9 IAI 31.66 +.20 +74 167 ..k
ISUSCon 2.0 IYK 88.26 +.52 61 16 ..k
ISUSCnsm 1.2 IYC 105.9 +1.10 2 34 ..k

52-wk
6 6 6 6 6 High
.. .. 54 .. C 47.6
.. .. 71 .. B 75.0
.. .. 79 .. B+ 74.2
.. .. 68 .. D+105
.. .. 73 .. C 85.2
.. .. 44 .. E 26.2
.. .. 64 .. B 87.0
.. .. 78 .. C+ NH
.. .. 62 .. B 81.1
.. .. 62 .. B61.0
.. .. 60 .. D 77.2
.. .. 60 .. D+104
.. .. 31 .. E 76.2
.. .. 74 .. A+NH
.. .. 43 .. C 78.6
.. .. 49 .. E 27.6
.. .. 31 .. D 25.6
.. .. 39 .. D102
.. .. 60 .. C+ 71.0
.. .. 37 .. D 100
.. .. 33 .. E 101
.. .. 15 .. C 71.7
.. .. 64 .. B75.4
.. .. 69 .. BNH
.. .. 40 .. D45.7
.. .. 6 .. C+ 48.0
.. .. 21 .. C 27.8
.. .. 18 .. E 29.8
.. .. 7 .. E 22.5
.. .. 31 .. E 21.0
.. .. 50 .. B+ 48.5
.. .. 21 .. E 37.0
.. .. 20 .. D64.1
.. .. 22 .. D51.5
.. .. 48 .. C 40.7
.. .. 30 .. C+ 39.0
.. .. 44 .. C 34.3
.. .. 30 .. D+37.1
.. .. 36 .. D 56.6
.. .. 32 .. E 96.3
.. .. 66 .. A63.1
.. .. 48 .. E 54.5
.. .. 27 .. E 61.9
.. .. 22 .. E 28.2
.. .. 26 .. C 29.6
.. .. 60 .. C 22.0
.. .. 56 .. D32.9
.. .. 24 .. D+36.5
.. .. 71 .. E 30.0
.. .. 44 .. D45.9
.. .. 56 .. D+55.5
.. .. 41 .. C+ 16.9
.. .. 57 .. C+ 22.4
.. .. 26 .. D14.7
.. .. 41 .. E 34.4
.. .. 55 .. E 31.2
.. .. 41 .. B14.4
.. .. 17 .. D77.4
.. .. 78 .. B186
.. .. 69 .. B NH
.. .. 64 .. D89.1
.. .. 58 .. C 62.7
.. .. 64 .. B 114
.. .. 65 .. B37.2
.. .. 52 .. C 40.4
.. .. 29 .. C 99
.. .. 29 .. B105
.. .. 66 .. C 106
.. .. 71 .. C NH
.. .. 79 .. B9.9
.. .. 44 .. B+ 37.1
.. .. 46 .. E 50.6
.. .. 62 .. C 137
84 36 99 D B+ NH
46 4 86 D B+ 8.8
64 67 48 B B7.1
9 14 8 E B1.5
.. .. 50 .. C+ 46.6
21 31 24 C C+ 120
.. .. 25 .. E 51.7
15 5 82 E D12.6
4 48 10 C E 17.3
27 31 55 D B1.9
10 22 28 D D+48.4
66 46 87 B BNH
62 38 88 B A63.3
87 93 79 B A17.2
4 5 2 E E 2.9
.. .. 37 .. .. 20.2
84 81 56 A A+22.5
30 6 67 E B12.0

Vol% Vol P
ISUSEnr 1.6 IYE 45.85 +.28 +87 774 ..

ISUSF
1.4 IYF 73.36 +.40 +16 403 ..
ISUSFinl 1.1 IYG 73.96 +.48 +22 137 ..
ISUSHeal 1.3 IYH 102.3 +.58 61 39 ..
ISUSHlt
.6 IHF 85.13 +.87 +279 177 ..
ISUSHom .5 ITB 21.66 .31 4 5.3m ..
ISUSI
1.5 IYJ 84.70 +.22 +176 433 ..k
ISUSIns
1.6 IAK 41.93 +.40 +182 93 ..k
ISUSMed
.4 IHI 80.04 +.43 +12 65 ..k
ISUSOi
.6 IEZ 59.14 +.53 14 100 ..
ISUSOilG .9 IEO 73.18 +.15 70 37 ..
ISUSPh 1.7 IHE 101.9 +.77 27 27 ..k
ISUSRea 3.8 IYR 66.12 +.26 53 6.9m ..
ISUSRe
1.6 IAT 30.72 +.07 +227 543 ..
ISUST
1.1 IYW 74.86 .24 +70 490 ..k
ISUSTel 2.8 IYZ 26.20 +.07 80 108 ..
ISUsTrs 1.0 GOVT 24.39 +.05 +33 62 ..k
ISUSUti
3.2 IDU 94.29 +1.26 +119 586 ..
KLD
1.5 KLD 69.13 +.62 74 2 ..k
ISBond
.6 IBCB 99.6 +.22 94 0.3 99
ISBond 1.4 IBCC 96.85 +.49 98 0.1 99
iSSoAfr 3.2 EZA 56.00 +.30 27 296 ..o
iSRMCG 1.2 IWP 73.56 +.28 5 285 ..
iSSCGth
1.1 IJT 100.6 +.17 +10 148 ..
iSACWX 2.7 ACWX 41.05 +.20 1 342 ..k
iShPeru 4.0 EPU 32.39 .36 9 220 ..o
iShEmEEu 1.4 ESR 22.71 .01 +357 47 ..
iShEMkF 2.2 EMFN 22.51 +.11 10 2 ..k
iShEMM 3.8 EMMT 15.15 +.13 +287 12 ..k
iShrHon 3.0 EWH 18.20 .06 63 1.8m ..o
iSKokus 2.5 TOK 45.80 +.37 +141 48 ..k
iShSPEM 3.5 EMIF 30.75 +.32 +34 33 ..k
iSh10yC 4.8 CLY 55.34 +.60 62 41 ..
iShChnHK 2.7 FCHI 40.94 .06 49 2 ..k
iShDevS 3.1 IFSM 37.61 +.54 +60 8 ..k
iShAsia 6.5 IFAS 32.34 .27 58 7 ..k
iShEuro 3.8 IFEU 30.29 .01 79 1 ..k
iShGlbR 6.0 IFGL 31.67 .19 84 176 ..
iShNoAm 3.2 IFNA 49.12 +.81 63 3 ..k
iShHYCB 6.5 HYG 91.09 +1.24 1 5.6m ..o
iShrsKL 1.5 DSI 61.49 +.25 +7 15 ..k
iShACWI 2.2 ACWI 50.66 +.24 47 669 ..
iShAsia 2.0 AAXJ 53.70 .07 32 388 ..
iShrsAu 6.3 EWA 22.61 +.23 33 1.6m ..o
iShrCan 2.6 EWC 26.26 +.22 65 825 ..o
iShEurFn 2.2 EUFN 20.18 +.30 27 55 ..k
iShFarE 2.5 FEFN 28.84 +.31 90 1 ..k
iShIndo 1.6 EIDO 28.91 .46 26 371 ..
iShIrel 1.2 EIRL 28.89 +.08 64 11 ..
iShIsrael 2.4 EIS 43.30 +.14 53 9 ..
iShJpSC 1.9 SCJ 51.06 .02 90 3 ..
iShrMal 2.3 EWM 15.38 +.06 9 1.7m ..o
iShrNth 1.6 EWN 21.45 +.23 +77 226 ..
iShrSng 4.6 EWS 12.60 +.05 38 1.4m ..o
iShrSwe 3.4 EWD 30.39 +.31 40 145 ..
iShrsSw 2.1 EWL 28.91 +.18 42 365 ..o
iShrsTa 2.0 EWT 13.26 .09 5 4.8m ..o
iShTurky 2.0 TUR 55.11 .76 53 313 ..o
iShaNdq
.3 IBB 181.4 .78 28 558 ..
iShR200 1.3 IWO 115.8 +.56 +176 2.8m ..
iShR200 2.2 IWN 88.02 +.36 13 998 ..
iShR300 1.5 IWZ 60.91 +.21 +9 23 ..k
iShaR30 2.0 IWW 111.3 +.82 +36 12 ..k
iSRTop2 2.0 IWX 36.51 +.29 66 25 ..k
iSRTop2 1.8 IWY 38.87 +.21 82 9 ..k
ISC13I .9 ISHG 90.75 .07 82 5 ..
iShCiti 1.7 IGOV 96.10 +.36 +7 45 ..
iShaMCV 1.7 IJJ 103.8 +.28 45 72 ..
iShSCVal 1.5 IJS 96.83 +.48 17 109 ..
iShGCln 2.5 ICLN 8.86 +.14 45 11 ..k
iShGNucE 3.3 NUCL 33.49 +.37 +188 5 ..k
iSGTmb 1.2 WOOD 45.76 +.20 51 21 ..k
iShMCGth 1.0 IJK 132.0 +.14 48 78 ..
IsisPhrm
ISIS 30.07 +.07 35 1.1m ..
IsleCapri
ISLE 8.08 .04 23 81 25o
Isoftstone
ISS 5.15 ... 53 153 8o
IsoRayn
ISR .53 .01 50 48 ..
iSEafeSC 3.1 SCZ 43.06 +.36 40 249 ..
Isramco
ISRL 94.80 +.94 57 0.6 99
iSPacxJ 4.7 EPP 42.99 +.23 +62 2.0m ..o
iStarFincl
SFI 11.13 .16 41 710 ..
ItauUni
.7 ITUB 11.84 +.14 +27 15m 8
Iteris
ITI 1.79 .01 +315 104 44k
Itron
r ITRI 42.28 .24 28 298 14
ITTCorp 1.3 r ITT 30.83 +.08 +10 643 17
ITTEduc
ESI 24.60 +.30 47 404 5
Ituran 5.0 ITRN 16.49 .08 53 9 13
IvanhoEn .0 IVAN .93 .00 83 49 ..
IvyHiInOppFd IVH 19.90 +.03 5 99 99
IXIA
XXIA 17.74 .24 39 417 31
IXYS
1.1 r IXYS 11.42 +.10 4 60 33k
J
95 72 87 A A44.7 J2Global 2.2 JCOM 43.29 +.61 61 147 16
65 15 98 E A 11.4 JASolar .0 JASO 8.13 +.17 +51 4.2m ..o
84 71 79 C B 15.6 JDSUniph JDSU 14.89 .01 38 2.5m 25o
67 65 64 B C+ 7.4 JMPGrp 2.0 r JMP 7.04 .05 51 15 10k
.. .. 29 .. D 56.7 JPMDU10Yr DSXJ 36.50 ... 50 0.2 99
.. .. 62 .. B49.3 JPMAler 4.4 AMJ 47.54 +1.52 46 511 ..
45 3 72 B B 17.6 JTHHlding
TAX 17.46 +.46 63 8 28
88 95 79 B B+ 80.9 J&JSnac
.8 JJSF 80.37 +1.26 35 31 24k
55 61 57 C C 24.0 JabilCir 1.6 r JBL 20.38 .55 +43 2.9m 9o
94 92 75 A B NH JackHen 1.6 r JKHY 48.64 +.62 +2 334 23o
84 68 87 D B NH JackInBox
JACK 40.86 +.36 +5 403 25o
69 85 49 C D20.0 Jacksnv 1.6 JXSB 19.00 ... +999 9 9k
3 9 1 E E 3.6 Jacksnvlle JAXB .49 .00 67 23 ..k
54 69 76 C E 58.0 JacobsEngnr JEC 54.92 .44 23 686 17
9 1 20 E B+ 16.7 JakksPa 2.5 JAKK 11.25 .04 4 136 ..
55 42 78 D D 17.5 Jamba .0 JMBA 15.97 +.59 19 174 ..
20 43 25 B E 54.0 JamesHa 1.9 JHX 43.68 .38 40 7 27
1 1 8 E B5.9 JamesRivr JRCC 1.81 +.07 50 744 ..o
30 55 35 C C 10.2 JanusCap 3.2 JNS 8.68 .06 24 2.1m 14
.. .. 75 .. C+ 7.4 JapanEq .9 JEQ 6.81 ... 38 31 ..k
.. .. 65 .. D9.9 JpnSmCap .9 JOF 8.92 .04 30 92 ..
65 82 76 C D49.3 Jarden
.0 r JAH 45.06 +.61 +89 1.8m 16
4 1 4 .. E 20.2 JavelineM 21 JMI 12.98 +.05 45 359 5
99 99 89 A B NH 7JazzPharm JAZZ.72.89 +.77 14 895 13o
93 79 70 A C+ 77.2 JBHunt .8 JBHT 75.14 +.37 18 499 28
5 7 19 E B32.6 JCPenney 4.7 JCP 16.95 +.20 67 3.6m ..o
70 69 97 E C 6.0 JffrsnBanc JFBI 5.65 .10 95 0.4 26k
42 38 50 D C 7.3 Jetblue
JBLU 6.33 +.09 51 1.8m 17
95 62 98 B A+13.1 JwttCmr .0 r JCTCF 12.85 +.23 +43 18 13k
.. .. 37 .. B+ 15.0 JFChina
.8 JFC 13.31 +.09 51 5 ..k
89 98 54 A E 6.4 Jiayuan 4.4 r DATE 5.50 +.14 42 14 14o
71 24 99 E ANH JinkoSol
JKS 10.88 .12 +80 1.3m ..o
6 13 16 D C 8.2 Jinpan
2.4 JST 4.92 +.01 53 17 7o
51 8 68 D A21.9 JiveSoftwre JIVE 17.81 .02 41 456 ..o
78 80 73 C C 2.0 JoesJeans JOEZ 1.59 ... 6 521 15k
72 59 85 C B+ NH JohnBean 1.6 JBT 22.57 +.27 4 85 17k
.. .. 77 .. C+ NH JhnHckFi 5.2 r BTO 22.84 +.20 4 63 ..k
INVESTORS.COM

52-wk
Vol% Vol P

.. .. 48 .. D 17.8 JHHedgE 7.6 r HEQ 17.08 +.15 +6 66 ..k
.. .. 10 .. B 25.0 JhnHkIn 8.3 JHI 19.84 .18 49 19 ..k
.. .. 18 .. E 24.3 JohnHan 8.4 HPF 20.01 .07 +23 95 ..k
.. .. 18 .. E 20.5 JohHanPfd 8.4 HPS 17.47 .02 23 97 ..k
.. .. 19 .. D15.2 JHancPre 7.0 PDT 12.87 .14 +16 204 ..k
.. .. 19 .. B18.1 JhnHnkS 7.1 JHS 14.57 .07 40 25 ..k
.. .. 34 .. D14.0 JHTxAd 10 HTY 12.35 .03 63 10 ..k
.. .. 28 .. E 21.5 JonHncTx 6.4 r HTD 18.53 +.06 7 130 ..k
.. .. 14 .. E 24.5 JhnHnkP 8.4 HPI 20.06 .08 5 89 ..k
72 64 75 A C+ 90.0 Johnson 3.0 JNJ 88.59 +.72 +18 12m 17
51 37 73 C D38.3 Johnson 2.1 JCI 36.00 +.39 +1 3.7m 15
70 70 67 D ANH JhnsnOtdrs JOUT 25.10 .03 +59 22 16k
71 51 86 D B NH JonesGrp 1.3 JNY 15.75 +1.11 +601 5.4m 14
48 42 55 B D+101 JonesLa
.5 JLL 91.73 .41 54 150 17
28 34 28 C B+ 50.8 JosABank JOSB 42.06 +.71 39 267 16o
97 87 91 A B NH 7JournalCmm JRN 8.18 +.38 +64 376 11
14 64 12 B E 69.2 JoyGlob 1.4 JOY 49.12 +.30 22 1.6m 7o
75 95 82 C D 55.9 JPMorga 2.8 r JPM 54.70 +.71 6 21m 9
56 70 57 C B+ 23.0 JuniperNtk JNPR 19.28 .33 33 4.6m 20
13 80 5 .. E 11.8 JustEn
12 JE 6.11 +.27 +16 822 1o
K
26 43 56 D D+36.7 KBR
1.0 KBR 31.59 .50 50 738 14
78 75 69 A D11.5 KCAPFi 10 KCAP 10.64 +.14 28 267 10o
25 23 38 D D16.5 KEYWHldg KEYW 13.21 .10 +12 270 ..
27 65 35 A E 11.9 KKRFincl 8.3 KFN 10.16 +.04 +78 1.3m 5
45 35 72 D C 23.4 KMGChem .6 KMG 21.60 ... 55 10 19
23 28 35 B B18.3 KTCorp 4.4 KT 15.35 .30 55 237 9
58 78 53 C B15.0 KVHIndus KVHI 14.40 .03 24 25 31k
94 94 81 C B+ 30.97K12
LRN 29.04 +.48 13 277 40o
60 39 85 D B+ NH Kadant 1.5 r KAI 32.36 +.37 14 40 14
46 87 49 D D 67.0 KaiserA 1.9 KALU 62.63 +.32 26 109 16k
9 7 11 .. D8.3 KaloBiosPhm KBIO 5.82 +.04 +296 125 ..k
49 8 89 D .. NH Kamada
KMDA 12.59 +.40 83 37 ..k
51 66 43 C B38.6 Kaman 1.8 KAMN 36.02 ... 9 80 16k
35 39 89 B E 8.5 KandiTech KNDI 5.33 +.21 +88 3.8m 33o
57 69 45 D B40.0 KanCity 2.8 KCLI 38.72 .06 38 7 16k
78 87 84 B D+118 KCSouth .8 KSU 112.5 .08 27 848 32
85 83 81 C B+ NH 7KARAuct 3.1 KAR 24.31 +.45 4 774 22
44 28 72 C B+ NH Kaydon 2.9 KDN 28.00 .07 25 122 17
.. .. 48 .. E 36.8 KaynAnd 5.6 KMF 32.40 +.25 2 77 ..
.. .. 66 .. D 39.7 KaynAnd 6.2 KYN 37.36 +.41 +21 357 ..
13 9 35 E B27.9 KayneAn 6.8 KED 25.84 +.09 5 29 99k
.. .. 44 .. E 31.7 KAEnrgy 6.7 KYE 28.67 .14 44 55 ..
7 30 18 C D37.6 KBFncl 1.3 KB 29.34 +.49 3 134 8
32 57 55 D D25.1 KBHome .6 KBH 17.68 .39 21 3.6m ..o
80 90 54 D A NH KearnyF 1.9 KRNY 10.77 .12 +85 71 99k
.. .. 24 .. B+ 7.8 Keating .5 KIPO 6.11 .05 34 15 ..
69 57 68 A B66.8 Kellogg 2.7
K 65.73 +.39 30 1.3m 18
37 33 69 D C+ 19.0 KellyA 1.1 KELYA 17.82 +.08 +31 182 12o
4 8 10 E D7.0 Kemet
KEM 4.45 +.01 57 115 ..
50 61 63 E B NH Kemper 2.7 KMPR 35.19 .08 17 115 32k
37 47 45 B C+ 44.6 Kenname1.6 r KMT 39.42 +.11 27 435 13
73 92 41 B D+8.5 KntckyF 4.8 KFFB 8.35 +.02 +320 6 26
72 48 99 E C 10.0 KeryxBiop KERX 8.00 +.02 31 1.6m ..o
25 44 37 D C 13.7 Kewaune 3.2 KEQU 12.43 .01 +44 6 10
16 2 19 C B 9.6 KeyEngyn
KEG 6.50 +.04 39 2.0m 14
59 33 89 E D 16.4 KeyTech
KTEC 14.94 ... +189 14 30k
68 68 65 B C 12.3 KeyTronic KTCC 11.59 .15 58 32 8o
75 38 87 C B+ NH Keycorp 1.8 r KEY 11.91 .09 +8 11m 13
73 54 91 C B+ NH Keynote 1.4 r KEYN 19.99 +.08 +310 846 26
64 68 65 C B16.7 Kforce
.0 KFRC 15.42 +.10 70 58 18k
12 2 47 E B2.1 KidBrands
KID 1.64 +.01 73 7 27
37 53 49 D B60.3 Kilroy
2.6 KRC 53.34 .30 41 296 ..
31 62 51 D D 13.3 KimbllB 1.9 KBALB 10.58 .14 15 62 20k
5 27 1 .. E 0.8 KimberR
KBX .12 +.03 +90 190 ..
76 80 53 B D+106 KimberlyC 3.3 KMB 98.07 +.68 42 1.5m 17
32 46 43 C B+ 25.1 KimcoRl 3.9 KIM 21.68 +.30 1 4.1m 74
73 68 51 A D+41.5 KindrMr 3.9 KMI 38.97 +.53 38 2.2m 54
44 69 51 .. D89.6 KinderM .0 KMR 85.25 +1.00 35 391 99
65 71 35 A D93.0 KinderMrg 6.0 KMP 86.20 +.92 47 724 36
61 82 79 D C 14.5 KindredHl
KND 12.85 +.07 +62 761 7
32 74 17 B B1.9 KingldJwlry r KGJI 1.21 ... 45 52 2
17 5 53 E B 4.5 Kingsway .0 KFS 3.60 +.11 75 4 ..
38 54 25 D B5.1 Kingtone .0 KONE 2.51 +.06 76 0.5 ..k
15 83 2 B D11.2 KinrsGo 3.5 KGC 4.60 .15 37 8.3m 6o
14 1 13 E D+9.9 Kior
KIOR 4.65 .10 12 232 ..o
16 18 48 E C+ 2.3 KipsBayMed KIPS 1.06 +.03 84 14 ..
72 54 87 B BNH Kirby
KEX 82.17 +.97 +2 308 22
83 44 95 C A18.6 Kirklands
KIRK 17.60 +.05 +41 204 22o
29 37 41 D C+ 6.9 KiteRea 4.0 KRG 5.95 +.05 24 468 ..k
56 34 80 B B21.6 KKR
6.7 KKR 19.94 +.45 28 1.9m 9
61 56 63 B B58.0 KLATenc2.9 r KLAC 55.49 .98 4 1.8m 13
73 54 76 A D18.0 KenndyW 1.6 KW 17.31 +.03 48 123 66
81 66 55 B B+ 17.7 KnightT 1.4 KNX 16.80 .05 +32 738 19
14 10 33 D B8.9 KnghtT 9 VLCCF 7.13 +.13 40 136 ..o
18 36 28 C D 18.7 Knoll
3.2 KNL 14.80 +.05 47 70 14
43 80 42 C E 24.7 KNOTOffshr KNOP 22.40 +.24 49 25 93
79 74 48 A B 10.0 KodiakOG
KOG 9.29 +.01 16 4.6m 18
65 65 63 C B 55.3 Kohls
2.6 KSS 53.47 +.72 41 1.6m 12o
66 16 86 C B 12.0 KonaGrill KONA 11.77 ... +181 82 20k
29 27 35 D C+ 28.3 Konami 2.3 KNM 20.18 .22 69 4 17k
54 76 37 A B+ 8.2 KongZhg r KONG 6.40 .10 5 82 7o
25 31 59 D D32.0 Koninkl 2.9 PHG 27.98 +.17 21 648 23
36 50 47 E B+ 4.0 Kopin
r KOPN 3.71 +.01 20 124 ..
44 56 42 B D+46.5 Koppers 2.6 KOP 39.11 +.11 +94 241 12o
16 35 23 D B 16.4 KoreaElecPwr KEP 11.76 .13 26 312 ..o
.. .. 19 .. C 9.5 KoreaEq
.0 KEF 7.71 +.01 67 11 ..k
.. .. 20 .. C 42.3 Korea Fund
KF 34.65 +.25 +64 32 ..k
85 81 79 C B NH KornFerry
KFY 19.28 .06 35 163 17o
20 45 24 D D+13.1 Kosmos
KOS 10.41 +.01 +3 775 ..
22 3 41 C B5.6 Koss
4.7 KOSS 5.06 .02 +80 5 20
89 35 98 B B+ NH KapStone .0 KS 42.94 .71 18 291 28
64 65 67 B B 57.8 KraftF 3.6 KRFT 55.03 .21 14 2.9m 16
3 14 23 E D+28.3 KratonPerf KRA 20.46 +.21 +31 366 88
74 36 81 C B+ 6.7 KratosDef KTOS 6.59 +.02 16 369 14
99 99 98 B A NH 7KrispyKrm KKD 19.89 +.51 12 1.4m 36o
95 88 88 B B+ 36.3 Kroger 1.7 r KR.36.19 +.12 30 2.6m 13o
38 64 37 C D20.5 KronosW 3.8 KRO 15.80 .07 39 167 36o
29 11 58 E C+ 1.6 Ku6Media KUTV 1.22 +.02 98 1 ..
62 75 85 C D88.4 Kubota 1.1 KUB 75.31 +.87 +5 102 22
28 30 49 B D 13.0 KulickeSof KLIC 11.00 .23 41 341 5
39 54 72 D D 114 Kyocera 1.2 KYO 104.8 .16 51 5 24k
53 1 85 .. A 31.9 KytheraBio KYTH 27.38 +.57 41 52 ..k
L
93 98 98 A B4.9 LLEgy
LLEN 3.76
83 92 57 B C 53.3 LBrands 2.4 r LTD 50.37
85 54 95 B B+ 23.7 LCNB
2.8 LCNB 23.06
41 35 58 E B+ 2.3 LDKSolrn
LDK 1.42
15 47 25 C E 16.8 LGDisplay
LPL 11.59
20 41 35 C C 24.1 LHCGroup LHCG 19.77
22 1 49 E A+2.1 LJ Intl
JADE 1.98
96 92 84 A C 26.87LKQ
.0 LKQ 26.20
35 40 25 B E 23.2 LMIAero
LMIA 18.92
62 47 82 D B9.9 LNBBanc .5 LNBB 8.88
90 92 77 B C+ NH LPLFncl 1.4 r LPLA 38.42
38 25 57 C C 1.5 LRAD
LRAD 1.20
4 21 11 .. E 20.1 LRREner 13 LRE 14.51
9 45 22 C E 45.0 LSBIndust
LXU 31.74
34 59 43 A E 48.7 LTCPpty 4.8 LTC 39.04
31 43 35 D B7.0 LTXCrednc LTXC 6.00
+.01
+.70
+.64
+.04
+.04
+.02
...
+.05
...
.22
.94
+.01
+.79
+.78
+.11
+.13
62 282 4
20 2.3m 16o
58 9 20k
8 2.2m ..o
61 220 24
+86 107 12
77 21 ..k
16 1.1m 29
38 40 11
60 4 14k
+35 828 18
46 77 40
49 119 ..o
48 69 17o
58 110 24o
12 177 ..o

52-wk
Vol% Vol P

64 67 64 C D+NH L3Comm 2.5 r LLL 86.98 .11 +91 910 10
30 80 28 C E 22.6 LouisPacific LPX 15.37 +.13 16 2.6m 18
65 67 55 B B101 LabCorpAmer r LH 100.2 +.25 23 563 14
48 72 55 D B 48.5 Laclede 3.7 LG 45.52 +.19 40 232 14
74 36 87 D B+ NH LadenbrgTh
LTS 2.00 +.08 +124 539 ..
74 69 57 B BNH Lakeland 2.6 LKFN 29.45 +.18 +105 69 13k
30 51 44 D D14.7 LakeSho 2.5 LSBK 11.37 .16 87 0.2 18k
5 27 1 .. D 1.2 LakeShoreGold LSG .33 +.01 63 156 ..
74 81 56 C ANH Lakeland 2.5 LBAI 11.00 .08 46 73 14k
10 1 45 E B 8.0 LakeIand
LAKE 4.88 .02 81 7 ..
83 42 83 C A3.8 LakesEnt
LACO 3.63 .01 79 5 90
52 37 77 B D 49.1 LamResrch r LRCX 45.65 .33 4 1.9m 22
32 55 66 D E 49.6 Lamar
LAMR 44.45 +.38 49 564 99o
64 89 63 B D84.9 LancstrC 2.0 LANC 81.69 +.91 16 49 20
9 33 13 B E 66.0 Landauer 4.5 LDR 49.00 +.59 42 19 18k
82 69 81 B C+ 15.6 Landec
LNDC 14.29 +.07 +27 146 20
44 49 37 B D 22.5 Landmrk 3.8 LARK 20.00 .28 +73 4 9k
57 60 39 B D+60.0 Landstar 3.3 r LSTR 53.57 +.24 53 183 19
96 80 98 C ANH Lannett
LCI 13.01 +.25 26 91 36
5 23 8 E D 2.5 Lantronx
LTRX 1.62 .05100 0.1 80
39 27 50 B B24.1 LaredoPetro LPI 20.67 +.12 19 580 54o
83 74 58 A C 60.5 LasVegas 2.7 r LVS 52.48 +.04 10 5.2m 24
32 63 26 C C+ 29.9 LaSalle 3.1 LHO 25.48 +.14 26 541 40
14 6 5 B D26.2 LatamAir .0 LFL 15.79 .05 13 463 50
.. .. 14 .. C 16.6 LatinAm .4 LDF 13.12 +.07 8 10 ..k
42 50 61 E B 5.7 LatticeSemi r LSCC 4.91 .24 42 553 ..
48 66 77 E C 19.0 Lawson 3.6 LAWS 13.35 +.08 37 13 ..
4 9 20 E E 25.1 LayneChrst LAYN 19.28 .12 45 96 ..o
.. .. 50 .. D+18.1 LazGlbTR 6.6 LGI 16.42 +.18 44 16 ..k
40 46 47 B D38.4 Lazard
3.1 LAZ 32.38 +.40 8 710 23
.. .. 41 .. E 14.7 LAzWldDv 7.1 LOR 13.04 +.03 7 27 ..k
93 95 86 C D+21.0 LaZBoy
.8 LZB 20.43 .13 46 203 25o
4 2 18 E C+ 4.6 LCAVis
LCAV 3.22 +.12 +49 54 ..
50 83 32 A D 4.7 LeGaga
r GAGA 3.69 .04 +23 38 6
9 32 30 D C 4.9 LeadgBgrs LBIX 3.64 +.03 95 0.6 19k
27 14 75 E B 8.2 LeapWire
LEAP 7.35 +.02 +35 1.6m ..
66 53 71 B B 12.3 LeapFrog
LF 10.58 +.01 14 1.2m 10
79 37 90 C B NH LearCorp 1.1 r LEA 63.06 +.88 33 696 11
6 7 5 E D 5.9 LearngTree LTRE 3.14 .10 62 5 ..
56 4 97 .. A NH LeeEntrp
LEE 2.49 +.17 +277 1.1m 35k
24 42 27 C E 29.9 LegacyR 9.0 LGCY 25.61 +.17 +37 278 22
.. .. 16 .. E 23.2 LMBGblI 8.3 BWG 17.38 +.13 19 80 ..k
30 56 57 D E 37.1 LeggMas 1.7 LM 30.63 .37 11 1.6m 11
48 85 65 C E 34.3 LegetPl 3.7 LEG 30.98 .29 20 908 20
76 88 76 .. B26.3 Lehigh
7.2 LGP 25.28 +.44 37 26 42k
77 88 56 D B 6.8 LeMaitr 1.8 LMAT 6.64 +.02 46 11 36k
63 61 81 B B34.1 LenderP 1.2 r LPS 32.06 .34 +21 2.1m 10
35 99 18 B E 34.9 LennarB .6 LENB 26.11 .66 +241 103 19
37 99 16 B D44.4 LennarA .5 LEN.33.05 .88 +25 7.5m 24o
82 77 78 B C NH Lennox
1.5 r LII 66.00 .27 13 346 23
59 26 99 D A 5.7 LentuoIntl
LAS 4.85 .09 75 23 99
22 35 45 B E 32.4 Leucadia 1.0 LUK 25.65 .48 +11 1.7m 10
34 55 33 D C 25.3 Level3Com LVLT 21.08 .20 8 1.5m ..
39 40 39 E B3.3 LexiPhrm
LXRX 2.35 .03 23 901 ..k
29 7 62 B E 13.8 Lexngton 5.1 LXP 11.76 +.07 16 1.6m 14o
42 29 81 C C 33.0 LexmarkA3.8 r LXK 31.85 .60 44 481 9
95 99 93 C A NH Libbey
LBY 25.38 .13 13 86 10k
.. .. 53 .. E 5.5 LbtyAllSt 6.0 USA 5.32 +.01 5 450 ..k
.. .. 53 .. C 4.6 LbtyAllS 6.1 ASG 4.57 +.03 +43 58 ..k
41 51 75 E E 73.9 LbtyGlbC r LBTYK 72.59 +.22 41 800 ..
50 51 77 E C+ 79.1 LibtyGlbA r LBTYA 77.36 +.39 50 1.5m ..
46 38 78 D C 24.3 LibrtyInter LINTA 23.53 +.03 57 910 30o
65 22 92 .. B+ NH LibInterVtA LVNTA 87.35 +.46 23 122 2k
72 22 91 .. A NH LibIntrVntB LVNTB 88.86 +3.18 +200 0.3 2k
75 37 74 A D+NH LibertyA
LMCA 131.9 +2.35
0 759 1
81 37 74 A C+ NH LibertyB
LMCB 131.6 +1.87 50 0.1 1k
19 39 30 C C 45.0 Liberty 5.1 LRY 36.96 .01 32 586 36
9 13 41 E C+ 4.5 LifePrt 6.9 LPHI 2.90 .08 25 41 ..
94 77 89 B B+ 74.5 LifeTech
r LIFE 74.23 +.01 43 1.4m 18
72 69 64 B C+ 52.4 LifetimeFit LTM 51.08 +.09 27 260 18
82 33 88 A B 12.5 Lifelock
LOCK 11.26 .03 65 335 86
51 53 59 C D53.3 LifepntHosp r LPNT 48.10 +.24 +59 552 16
79 82 69 D ANH LifetimeB .9 LCUT 13.98 .02 34 23 12
66 38 48 A B+ 3.9 Lifevantage r LFVN 2.64 +.06 15 746 20o
98 93 96 A C 18.4 Lifeway .5 LWAY 17.41 +.40 16 27 42
97 72 98 D A44.7 LigandPhar r LGND 42.77 +2.74 +52 397 99o
20 56 13 E C 2.7 Lightbridge LTBR 1.61 ... +106 26 ..
67 70 74 .. .. 18.2 LightInTheBoxLITB 13.20 .15 78 278 99k
89 54 97 E A NH LightP
LPTH 1.61 +.14 +261 497 26
81 94 67 A E 6.5 LihuaI
.0 LIWA 5.13 .05 42 67 2o
22 5 47 D B 2.3 LimeEngyn LIME .92 .01 +70 26 99k
21 14 48 E A3.2 Limelight LLNW 2.39 +.02 31 276 ..
46 42 61 C B+ 24.6 Limonei .7 LMNR 21.50 .82 +79 47 58
81 49 99 .. BNH LINTvA
TVL 16.65 +.90 8 410 13
18 7 52 E E 7.3 LinclnE 4.9 LINC 5.67 +.15 73 28 ..
80 81 82 B C 60.6 LinclnE 1.3 LECO 59.95 +.07 22 242 18
85 62 92 B B NH Lincoln 1.2 r LNC 38.68 .30 +30 4.1m 8
58 93 35 A D+94.9 Lindsay
.6 LNN 76.58 +1.34 32 128 14o
67 62 53 A C 38.9 LinearT 2.8 r LLTC 37.04 .57 37 1.2m 18
99 99 93 A C 202 7LinkedIn LNKD.192.5 +2.20 49 1.2m 99
68 81 81 B C 4.5 7Linktone r LTON 2.96 .19 +71 55 5k
7 1 6 D E 44.2 LinnCo 3.5 LNCO 27.63 +.99 +108 2.1m 19
7 26 4 B D42.6 LinnEngy 3.8 LINE 25.13 +1.68 +250 15m 18
37 57 19 B B4.3 Lionbridge r LIOX 3.06 .02 66 146 7
99 80 96 A B+ NH LionsGate
LGF 30.94 +.02 2 1.5m 18o
8 23 5 .. B 11.8 LipoScience LPDX 6.95 .26 41 47 ..k
57 81 22 A D57.4 Liquidity
LQDT 34.47 .28 48 230 18
93 98 95 A DNH LithiaMo .9 r LAD 58.21 +1.12 24 228 17
94 93 89 B ANH Littelf
1.0 LFUS 82.68 +1.28 +99 176 20
47 13 94 E B16.3 LiveNatn
LYV 15.85 .10 52 763 ..o
5 1 4 E C 18.6 LiveDeal
LIVE 2.64 .20 +1 29 ..
22 46 4 B C 19.6 Liveperson LPSN 9.63 +.36 33 557 32
70 50 95 D B+ NH Lloyds
LYG 4.03 +.13 +16 2.7m ..
.. .. 50 .. D17.3 LMPCap 7.3 SCD 15.40 +.06 +43 75 ..
.. .. 25 .. B14.7 LMPCpLn 7.0 TLI 12.46 .11 24 23 ..k
.. .. 33 .. D16.0 LMPREI 6.1 RIT 11.87 +.01 +8 60 ..k
16 2 61 E B3.7 LoJack
LOJN 3.21 +.01 33 11 ..k
8 7 5 D E 3.0 Local
LOCM 1.44 .06 +63 123 ..o
79 62 70 B ANH Lockheed 4.2 LMT 109.2 +.51 46 1.0m 12
36 29 49 C D+47.1 Loews
.6 L 44.99 +.12 +17 1.0m 16
6 10 13 E B9.8 Logitech .0 LOGI 6.75 .11 68 113 ..
75 72 80 B B 34.4 LogMeIn
LOGM 26.84 +1.26 +64 448 37
4 25 1 .. E 1.5 LoncorRsrcs LON .18 .00 98 0.2 ..
1 7 1 E E 2.7 LonePineRes LPR .43 +.08 +134 1.8m ..o
21 3 66 .. D65.9 LoralSp .0 LORL 61.38 +.07 8 64 22o
48 85 60 .. B47.0 Lorilla
4.8 r LO 45.64 +1.37 15 2.9m 15
66 60 84 D C 43.8 Lowes 1.7 r LOW 43.50 +.72 32 5.7m 24o
19 29 16 E C+ 7.0 LpathA
LPTN 4.72 +.09 75 4 ..k
73 80 76 C C NH LSBFncl
.8 LSBI 24.50 +1.80 +900 7 14
68 72 57 B B8.1 LSI
r LSI 7.29 .09 27 4.3m 9
39 30 65 D B+ 8.5 LSIIndu 3.0 LYTS 7.98 +.09 68 14 99
81 32 85 D A 9.0 Lubys
LUB 8.99 .02 32 28 56
34 48 46 D B 2.5 LucasEnn
LEI 1.54 +.19 +466 650 ..o
76 92 34 A C 82.5 Lululemon LULU 65.93 +2.38 32 2.4m 36o
96 97 95 A D90.97LumbrLiqdtr r LL.82.54 +1.04 44 424 42
97 93 82 C A+25.47Luminex LMNX 22.33 +.02 15 193 53
91 47 97 B ANH LumosNt 3.1 LMOS 18.10 .07 24 76 22
38 3 88 E BNH LunaInno
LUNA 1.83 +.53 +999 3.0m ..
53 35 81 B D+19.0 LuxferH 1.7 LXFR 16.22 +.02 +108 106 10k
60 21 50 A .. NH LuxoftA
LXFT 21.25 +.01 97 22 18k
75 66 80 B A55.7 Luxotti 1.2 LUX 52.03 +.89 44 40 32

52-wk
Vol% Vol P

52-wk
Vol% Vol P
6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E 6 6 6 6 6 High Stock % Yield Symbol Price Chg Chg 1000 E
42 29 40 D A16.1 Lydall
LDL 14.74 .21 +66 75 18k .. .. 86 .. B53.4 MktVSol 2.7 KWT 49.34 +.20 6 3 ..k
76 98 87 C D69.5 Lyndelb 2.9 r LYB 68.30 +.62 51 2.2m 11 .. .. 14 .. D51.2 MktVSte 2.8 SLX 37.95 +.11 72 21 ..
.. .. 34 .. D26.0 MVTrsH 2.8 THHY 24.75 .16 83 2 99
M
95 89 75 A A NH M&TBank 2.4 MTB 116.9 +.48 +24 849 14 .. .. 58 .. C+ 26.7 MVUncnO .0 FRAK 26.02 +.53 6 8 ..
5 14 2 .. E 13.4 MAGSlvgn MVG 5.05 .10 11 82 ..o .. .. 40 .. C+ 46.1 MVUrn/N 4.4 NLR 43.13 +.53 62 3 ..k
.. .. 32 .. C 23.6 MktVVi 2.0 VNM 18.15 .33 2 422 ..k
89 80 86 A B16.2 MBIA
MBI 13.63 +.03 78 1.5m 1o
.. .. 63 .. B25.5 MVVctWd .0 MOAT 24.74 +.12 21 76 ..
53 35 74 D B+ 4.4 MBTFncl
MBTF 3.66 .02 34 9 13k
97 95 94 A ANH 7Marketa1.0 MKTX 50.72 +.09 5 176 34
51 14 93 E ANH MDCPrtn 2.9 MDCA 19.56 +.31 34 93 ..k
38 5 73 D .. NH Marketo
MKTO 25.96 +.34 61 194 ..k
62 51 95 .. C 13.2 MEIPha .0 MEIP 7.37 +.17 37 53 ..o
60 42 72 C B 71.2 Markwst 5.0 MWE 66.77 +.39 32 466 46
8 18 3 D D+4.4 MELASci MELA 1.03 +.04 38 364 ..o
69 91 45 A D26.0 MarlinB 1.9 MRLN 21.58 .19 +46 38 20k
49 21 95 E B 4.2 MEMSIC MEMS 4.15 ... 80 33 ..
47 81 45 B E 44.5 Marriott 1.6 r MAR 41.72 +.32 15 1.8m 22
24 47 5 B E 5.5 MERTle
MTSL 1.75 .18 29 33 3
62 74 70 D C 47.3 MarriottVactn VAC 45.37 .29 37 129 27
14 4 31 D D+10.4 MFCIndu 3.0 MIL 8.00 +.02 33 64 23o
73 88 67 B C+ 41.7 MarshM 2.5 MMC 40.79 .16 18 2.0m 18o
63 33 96 E A+11.5 MFRI
MFRI 11.01 .09 21 24 ..
93 85 86 C BNH MartenT .4 MRTN 16.41 +.17 8 120 19
.. .. 16 .. E 12.8 MFSCaM 5.8 CCA 10.70 +.13 91 0.9 ..
15 14 19 E B 3.8 MStewartA MSO 2.47 +.03 +34 180 ..
.. .. 16 .. E 10.6 MFSCh 6.9 MCR 8.90 .05 +136 480 ..
21 30 51 C C 113 MMMatri 1.6 MLM 97.94 +.74 +21 481 45
.. .. 28 .. E 7.9 MFSSpV 9 MFV 6.96 .08 26 13 ..k
88 77 83 C BNH MartMid 6.7 MMLP 46.13 +.74 41 85 28
67 36 84 D A8.5 MGCDia .0 MGCD 8.30 .04 55 4 ..
49 44 74 C B12.3 Marvell 2.1 r MRVL 11.54 .49 24 5.6m 14o
60 41 87 E C+ 16.0 MGMResorts MGM 15.57 +.20 +4 11m ..o
50 72 63 C D 22.8 Masco 1.6 MAS 19.31 .48 29 3.7m 48
53 8 92 D A 6.1 MGPIngr 1.8 MGPI 5.66 .13 64 8 ..o
75 76 54 A B24.2 Masimo .0 r MASI 22.33 +.17 32 192 20
24 42 62 .. B3.8 MPGOffice MPG 3.14 ... 76 216 ..k
.. .. 9 .. D 16.7 MassHth 6.0 MHE 12.51 .24 +61 7 ..
31 80 31 C E 29.1 MIHomes MHO.21.81 .80 31 261 23
12 5 5 .. D 0.9 MastThrptcs MSTX .46 +.02 +227 2.0m ..
8 5 45 D E 29.8 MKSInstr 2.4 MKSI 27.08 +.11 +66 349 39
98 94 91 B B34.0 MasTec
MTZ.32.79 .14 38 439 21
50 37 74 B E 39.7 MPLX 2.9 MPLX 37.33 +.43 59 64 13
65 26 91 B B+ 9.0 Mastech .0 r MHH 7.71 .26 8 7 14k
53 70 54 B D 34.1 MRCGlobal MRC 28.62 .33 53 523 14o
90 95 74 A C+ NH Masterc .4 r MA 589.3 5.74 +13 695 25
24 10 62 E B7.9 MSBFncl 1.7 MSBF 7.15 +.09 82 0.2 ..
MTDR 11.70 .47 2 365 ..o
92 95 58 A B36.9 MSCI
r MSCI 34.54 +.09 20 392 16 56 21 83 D A12.5 Matador
26 47 16 D C+ 5.3 MTRGmng MNTG 3.29 .09 79 30 ..o 10 8 41 D C 11.2 MaterialSci r MASC 10.01 ... 64 8 17k
51 51 69 A D62.9 MTSSys 2.0 r MTSC 58.90 +.31 10 66 16k 54 89 61 E B31.5 Matern 1.1 MTRN 28.67 +.65 +10 95 17
MTRX 16.37 +.05 43 99 20o
19 5 37 B D+13.2 MVCCap 4.3 r MVC 12.69 +.07 58 39 39o 90 62 87 C B+ 17.9 Matrix
31 47 40 B B38.2 MVOil 8.8 MVO 31.19 .10 +151 141 9o 69 82 59 C B 28.2 Matson 2.4 MATX 26.34 +.29 +34 439 17
72 95 46 B B137 MWIVet
MWIV 122.7 +.76 52 29 26 85 92 77 A C 48.5 Mattel 3.1 MAT 46.02 +.33 0 1.8m 18
40 83 25 B C+ 25.8 MYRGrp
MYRG 19.25 .10 34 125 11 5 21 3 E C 8.3 Mattersight MATR 3.07 +.09 40 48 ..
34 28 32 B B19.0 MACOM
MTSI 13.93 .34 72 26 12k 72 45 76 C B 39.8 Mathws 1.0 MATW 39.38 .23 15 70 17k
66 28 90 B B6.1 Macatawa MCBC 5.45 .06 16 115 10k 99 70 90 A ANH MttrssFrm MFRM 44.19 +1.79 +11 271 28o
MTSN 2.13 .10 58 333 ..
28 9 37 B B72.2 Macerich 3.7 MAC 62.04 +.64 51 828 35 30 1 97 E B2.5 Mattson
71 99 51 D A 14.7 MacGray 2.5 TUC 14.20 .14 31 17 26 29 16 72 .. B4.9 MauiLandPin MLP 4.05 .03 +399 62 ..k
4 15 14 D B29.5 MackCali 5.0 r CLI 24.03 .08 35 528 96 33 18 88 E C 3.1 MaxcomTn MXT 2.74 +.15 +482 26 ..k
66 60 75 B E 9.3 Mackinc1.8 r MFNC 9.05 +.35 95 0.1 11k 66 93 24 A D33.7 MaximIn 3.5 MXIM 27.11 .76 +11 3.5m 15
.. .. 37 .. D17.4 MacQFst 8.8 MFD 15.86 +.01 +103 62 .. 90 95 62 A E 40.7 Maximus .5 MMS 36.44 +.44 +48 851 26
.. .. 40 .. E 22.9 MacQGInf 6.4 MGU 20.13 .11 35 39 .. .. .. 67 .. D18.6 MaxisNik 1.9 NKY 16.78 .12 39 844 ..
MXL 7.14 .01 38 52 26k
20 8 77 D E 59.9 Macquar 5.0 MIC 54.60 +.23 73 111 99 98 80 83 C A+7.3 7MaxLine
91 92 82 B BNH Macys 2.0 r M 50.27 +1.09 +5 3.7m 13o 80 80 76 C A11.1 MaxwllTech MXWL 7.69 +.20 20 345 16
18 40 35 D D+0.7 MadCatz
MCZ .48 +.01 41 163 99 44 28 35 B B2.8 Maxygn .0 MAXY 2.48 ... 83 48 3
.. .. 39 .. D 8.3 MadsnCov 9.0 MCN 8.03 .03 33 51 ..k 95 87 97 C A+NH Mayflow 1.2 MFLR 19.22 +.29 69 4 27k
91 97 86 B B+ 63.4 MadisSqGrdn MSG 61.52 +.06 44 241 35o 60 28 94 C .. 15.3 MazorRbtcs MZOR 14.10 .10 30 84 ..k
.. .. 41 .. B12.2 MadStSe 8.9 MSP 11.75 +.06 16 13 ..k 87 70 85 C B+ NH MBFncl 1.4 r MBFI 28.53 .10 +1 238 16
MNI 2.62 +.05 9 260 3
.. .. 72 .. D33.6 MadrnDm .4 FWDD 33.17 +.39 +14 3 ..k 40 43 43 C D 3.5 McClatchy
.. .. 27 .. D 27.1 MadrnGl 2.8 FWDB 24.96 +.04 +225 8 ..k 48 67 49 B D75.3 McCormi 1.9 r MKC 70.16 +.48 18 504 22o
.. .. 46 .. C+ 37.4 Madrona 1.2 FWDI 24.27 +.42 13 4 ..k 48 67 52 B D74.7 MCormV 1.9 MKCV 70.09 +.69 14 1 22
5 10 17 D C 5.1 MagalScrty MAGS 3.60 .02 +37 16 20 19 31 7 B D13.6 McDermott MDR 8.49 .06 46 2.4m 12
94 95 69 B B+ 57.3 MagllnHlth MGLN 57.09 +1.12 +9 184 10 71 72 46 A D103 McDonal 3.1 MCD 99.9 +.02 22 4.0m 18
77 93 75 B E 56.3 Magella 3.7 MMP 54.56 .41 16 532 27 9 40 2 D C 4.9 McEwenMing MUX 1.65 .12 21 2.9m ..o
17 13 47 C B+ 1.6 MagellnPtrl r MPET 1.05 .01 5 87 3 27 31 62 D B+ 5.4 MCGCap 9 MCGC 5.30 +.02 39 225 14
89 80 65 A B 5.7 MagicSo 4.0 MGIC 5.55 +.15 39 45 11o 62 42 76 B C 35.8 Mcgrath 2.7 MGRC 34.97 .10 43 39 19k
27 72 10 .. C+ 27.8 Magicjack CALL 14.74 .16 58 141 4 69 85 57 A C 58.6 McgrwHil 2.0 MHFI 55.69 +.82 31 1.1m 19
95 88 92 B C+ NH Magna 1.8 MGA 71.99 .08 +5 784 12o 47 59 70 C D 119 McKesson .7 MCK 115.9 +.21 32 855 18
.
98 95 92 A C 19.37Magnachip r MX 19.02 +.97 +35 628 7 31 80 9 B E 42.4 MDCHlgs 3.4 MDC 29.51 .48 +30 1.0m 17
6 8 3 D E 4.0 Magnegas MNGA .86 +.03 53 27 ..k 65 66 72 C B 27.1 MDUResr 2.6 MDU 26.96 +.39 18 621 21
33 3 83 .. B 18.3 Magnetek MAG 17.57 .08 54 3 10 27 83 25 .. D 86.9 MeadJoh 1.9 MJN 69.96 +.63 +242 5.9m 22
25 33 30 C D+5.2 MagHRes
MHR 3.94 .01 29 2.7m .. 35 3 96 E B+ 5.0 Meaders MEAD 3.81 +.02 56 10 ..k
56 42 84 E B+ 6.7 MagyarBanc MGYR 5.95 +.05 95 0.1 85k 34 10 59 D A+8.9 Meadowb 1.0 MIG 8.18 .10 13 363 ..k
69 51 78 C ANH Maiden 3.1 MHLD 11.65 ... 21 189 16o 48 61 49 D D38.4 MeadWst2.9 MWV 34.66 +.18 43 668 32
33 67 27 C C+ 26.4 Maidenform MFB 17.93 +.21 +131 262 16o 87 87 89 B B+ NH MsrmntSpc r MEAS 48.49 +.46 +78 83 24
50 84 30 A E 34.5 MainStC 6.6 MAIN 28.39 +.41 44 185 14 3 21 2 D C 8.3 Mechel 6.8 r MTL 2.81 .03 61 1.3m ..o
56 55 53 C B 15.3 Mainsrc 1.7 MSFG 13.99 .04 28 23 11k 8 36 4 E E 7.9 MecoxL .0 MCOX 2.47 +.01 67 13 ..o
11 21 6 D C 2.0 Majesco
COOL .61 +.02 71 107 .. 26 48 64 C E 16.0 Medalli 6.2 TAXI 14.24 +.03 38 66 30
33 21 29 D B 18.5 Makemytrip MMYT 14.01 .09 +7 32 .. 53 87 48 A E 20.0 MedAssets MDAS 17.84 +.11 32 359 13
24 36 25 D B+ 26.2 MAKOSurg MAKO 12.41 .09 60 347 .. 11 16 2 .. D16.4 Medgenics MDGN 3.75 +.03 +39 35 ..
29 12 64 E B 12.3 MalvernBanc MLVF 12.00 ... 47 2 99k 87 60 98 D B+ 11.8 MediaGenA MEG 10.25 +.15 +8 323 ..
27 1 59 .. .. 5.0 MAMSftwr MAMS 4.67 .02 +168 21 99 7 12 6 E D5.3 Mediabi .0 MBIS 1.52 .06 60 23 ..k
.. .. 19 .. E 2.3 MngdHiP 9 HYF 1.95 +.01 +24 342 .. 80 80 97 E B 9.0 MedclActn MDCI 8.47 +.17 +12 169 40
51 36 65 C C+ 19.3 MnchstrUtd MANU 16.86 .09 67 13 64o 48 76 56 A E 17.7 MedicalP 5.7 MPW 13.95 +.09 16 1.2m 21o
10 1 17 .. .. 4.9 MandalyDigi MNDL 3.83 .44 9 44 99 99 98 74 A C+ 37.4 Medicines MDCO 32.78 .01 40 522 16
49 47 72 E C 3.5 MgmtNetwk TMNG 3.08 +.03 9 6 28 47 43 86 E D 4.7 MediciNv MNOV 2.69 +.07 86 15 ..
98 92 90 A ANH ManhAssc MANH 83.00 .21 28 90 28 99 90 97 A B NH 7Medidata MDSO 80.51 +1.45 47 110 68
MED 28.09 +1.07 10 166 16
76 60 89 A B+ 1.7 MhBCap2.6 r LOAN 1.55 .06 60 6 14k 90 98 69 A C 33.3 Medifast
81 96 68 A D 13.1 Manitex
MNTX 10.45 +.16 +9 156 14o 44 9 50 D B+ 59.2 Medivat .0 MDVN 54.75 .80 21 855 ..o
.
52 80 78 C E 21.5 Manitow .4 MTW 18.84 .16 58 1.0m 21 54 62 30 A C+ 16.3 MedleyC 10 MCC 13.66 +.27 33 373 9o
MD 92.25 ... 25 178 18
79 80 97 E D 13.37Mannate .0 MTEX 11.21 +.02 8 8 46 83 84 71 A B94.6 Mednax
79 72 76 A C 20.5 Manning 3.7 MN 17.12 .62 32 97 15k 83 80 76 A C 53.8 Medtron 2.1 r MDT 52.79 +.38 15 4.5m 14o
84 43 99 .. A 8.1 MannKind MNKD 6.97 .01 45 5.0m ..o 8 1 1 .. .. 8.1 MedrthAcq MWRX 8.01 .04 97 5 99
MEET 1.63 .14 +29 510 ..o
61 51 87 D B 59.0 Mnprgrp 1.6 r MAN 58.00 +1.21 +44 715 18 12 11 5 D C+ 4.3 Meetme
30 30 49 D B28.3 Mantech 3.2 MANT 26.30 .25 +8 189 10 61 29 90 B D25.2 MelcoCrwn MPEL 22.22 .29 36 2.3m 28o
84 69 86 D C NH Manulife 3.0 MFC 16.93 +.55 +50 3.1m 13o 26 68 6 B C 120 Mellanox MLNX 47.80 1.47 +4 656 15
32 14 73 B B36.7 Maratho 1.9 MRO 35.83 +.21 23 3.9m 15 12 13 36 E D20.8 MemrlPr 10 MEMP 19.06 +.28 +18 352 ..o
76 95 61 B E 92.7 Maratho 2.0 r MPC 69.44 +.45 +1 3.4m 6 83 66 76 C B+ NH MensWea 1.8 MW 39.10 +.70 23 467 14o
50 13 93 D A 6.3 Marchx 7.0 MCHX 6.00 ... 61 35 28 56 50 75 B C 20.0 MentorG .9 MENT 19.90 +.33 8 741 16o
63 64 57 C C+ 14.1 Marcus 2.6 r MCS 13.14 +.12 +64 77 17k 99 97 80 A C+ 128 7Mercado .5 MELI.106.6 +.59 72 181 44
11 2 6 .. B20.0 MarinSoftwr MRIN 11.57 .11 69 101 .. 75 70 54 C A18.7 Merctil 2.4 MBWM 18.54 .12 +4 16 12k
69 14 91 B ANH MarineP 1.4 MPX 8.63 .02 +20 20 45k 26 9 41 E B 7.8 MercrInt r MERC 6.82 +.20 67 43 ..k
30 8 59 D C 14.2 MarineMax HZO 11.65 .05 49 69 .. 59 59 51 B B+ 31.3 MercMcs 3.7 MBVT 30.59 .01 57 6 12k
75 91 61 C B546 Markel
MKL 528.4 +.40 50 23 17 48 38 51 B D 50.2 Merck 3.6 r MRK 47.41 +.25 49 10m 12
84 36 95 D B+ 11.1 MarktLeadr LEDR 10.99 +.07 +106 957 ..k 34 32 61 D B47.0 Mercury 5.5 MCY 44.83 +.05 21 147 33
MRCY 9.60 +.01 +4 131 ..
.. .. 21 .. B32.2 MktVAfr 3.9 AFK 27.42 .44 18 39 ..k 26 21 59 D B 13.0 Mercury
.. .. 34 .. D56.6 MktVAgr 1.9 MOO 51.64 +.34 50 135 .. 88 69 88 B B48.5 Meredith 3.4 MDP 47.80 +.50 28 231 16
.. .. 62 .. B51.8 MktVctBnk4.4 RKH 49.20 +.63 +79 18 ..k 35 21 84 E B+ 4.1 MergeHlth MRGE 3.89 +.19 +171 999 ..k
.. .. 34 .. C 21.2 MVBdcIn 4.6 BIZD 19.84 +.17 76 3 99 69 65 53 A C+ 23.1 Meridia 3.4 VIVO 22.68 +.28 32 115 26
EBSB 18.91 +.06 78 6 39k
.. .. 82 .. D 75.4 MktVctBio .0 BBH 72.51 .42 28 90 .. 74 83 62 C B+ 21.8 Meridian
.. .. 7 .. E 44.2 MkVBrzSC .0 BRF 29.97 +.25 69 51 .. 35 34 22 C A 15.4 MeritMed MMSI 12.09 +.28 +20 260 18
.. .. 15 .. B 37.5 MkVCfM 5.9 XMPT 24.66 ... +8 21 ..k 37 80 39 C D53.0 MeritgeHme MTH 41.48 .53 24 442 28
MTOR 7.02 +.08 40 1.0m 10
.. .. 18 .. D39.6 MktVctrChina PEK 29.52 .10 68 4 ..k 47 7 93 .. B 7.5 Meritor
.. .. 7 .. E 26.4 MkVCoal 2.4 KOL 17.59 +.20 +21 162 .. 34 5 48 .. A11.1 MerrmckPhr MACK 7.00 ... 30 466 ..o
.. .. 17 .. D 20.9 MktVctC 2.0 COLX 16.42 .10 86 0.8 ..k 48 55 78 E C+ 7.0 MeruNetwrk MERU 3.98 .11 44 157 ..
.. .. 26 .. D 27.7 MVEMH 6.6 HYEM 24.79 .01 +144 177 .. 26 3 37 D ANH MerusLabs MSLI .93 +.04 +236 51 ..
.. .. 21 .. E 27.9 MkVctE 4.7 EMLC 24.27 +.27 +19 806 ..o 81 81 61 A B 57.0 MesaLbs 1.0 MLAB 56.93 +.32 61 9 19
.. .. 60 .. C+ 59.6 MktVEnv 1.4 EVX 57.34 +.94 +88 2 ..k 4 14 12 B E 32.0 MesaRyl 6.4 MTR 21.25 .05 +17 5 11
.. .. 34 .. D 30.2 MVFallA 6.4 ANGL 26.11 .17 +37 8 .. 4 27 5 B D30.7 Mesabi 1.8 MSB 17.44 +.08 43 32 7o
.. .. 62 .. D43.9 MktVGam 3.4 BJK 40.46 +.04 53 14 ..k 79 63 89 C C NH MetLife 2.3 MET 48.05 +.53 35 5.1m 8
.. .. 54 .. B25.5 MVGySCp 2.6 GERJ 23.83 .29 88 0.3 ..k 62 42 90 C B+ 15.2 MetPro 2.1 MPR 13.63 +.10 +170 353 24
.. .. 91 .. C 51.5 MktVAlt 1.3 GEX 47.28 +.28 49 10 ..k 58 66 59 C C+ 27.7 MetaFncl 1.9 CASH 26.73 +.19 +80 59 8
.. .. 2 .. D55.3 MktVGold 2.0 GDX 22.90 .52 16 22m .. 8 23 25 B E 2.6 Metabolix MBLX 1.47 .02 75 16 ..
MEA 1.28 +.02 62 130 ..o
.. .. 6 .. E 46.6 MktVctI .2 SCIF 28.44 +.15 53 38 .. 2 23 5 E E 2.9 Metalico
.. .. 26 .. E 21.0 MVIndo .0 IDXJ 15.85 .04 69 8 ..k 80 92 86 C B46.0 Methanx1.8 MEOH 43.65 +.60 48 189 18
.. .. 32 .. E 28.4 MVIntlH 5.7 IHY 25.59 +.10 30 67 .. 6 1 4 E D 8.2 MethesEnrgs MEIL 2.65 +.30 12 2 ..
.. .. 25 .. D+24.4 MktVctIntr 2.6 ITM 22.02 +.05 +10 353 ..k 96 77 96 B A+18.8 Methode 1.5 MEI 18.08 .41 +11 305 16o
.. .. 38 .. B26.0 MVInvGr .8 FLTR 24.90 +.03 +95 94 ..k 80 68 95 D B NH MetroBanc METR 22.35 +.04 +206 105 26k
.. .. 40 .. .. 26.0 MarVecIsrael ISRA 25.82 +.04 66 13 99 44 47 41 C B11.3 Metroco .7 MCBI 10.77 +.72 +27 31 17k
.. .. 21 .. C 26.9 MVLAAB 4.4 BONO 23.41 +.16 +186 102 ..k 62 89 59 B D 229 MettlerToldo MTD 208.9 1.28 50 97 21
MXC 5.48 .31 +224 9 ..
.. .. 60 .. D45.8 MktVctOi .0 OIH 44.61 +.40 34 2.6m .. 18 21 22 E B7.7 MexcoEn
.. .. 55 .. D48.3 MktVctP 5.8 PPH 46.13 +.36 51 64 .. .. .. 45 .. E 17.8 MXEqtyIn .0 MXE 15.13 +.12 +33 31 ..k
10 MXF 30.65 +.06 3 54 ..k
.. .. 27 .. C+ 23.5 MkVPola 4.3 PLND 19.27 .07 +52 27 ..k .. .. 35 .. D38.6 Mexico
.. .. 29 .. E 21.2 MVPrfex 6.3 PFXF 19.41 .03 35 47 ..k 16 57 30 B E 9.6 MFAFincl 10 MFA 8.18 +.01 +20 4.3m 10
.. .. 8 .. D57.7 MktVRE 2.4 REMX 37.76 +.06 81 4 .. .. .. 12 .. E 7.5 MFSGvMk 8.0 MGF 5.78 +.01 +8 148 ..
9 MIN 5.36 .01 9 586 ..k
.. .. 13 .. E 29.9 MktVecR 11 MORT 23.37 +.34 9 75 ..k .. .. 10 .. E 7.0 MFSIntr
.. .. 69 .. D+NH MktVctRe 1.6 RTH 53.66 +.68 +6 48 .. .. .. 17 .. E 7.7 MFSMlti 6.8 MMT 6.49 .02 +15 322 ..k
.. .. 21 .. D+31.4 MktVRus 2.8 RSX 25.31 +.12 56 2.0m .. .. .. 12 .. D8.3 MFSMun 6.6 MFM 6.65 +.12 +13 117 ..k
.. .. 20 .. E 49.7 MktVctR 2.3 RSXJ 39.63 .32 34 3 ..k 66 86 49 B B 57.9 MGEEner2.8 MGEE 55.92 +.77 +13 46 18
MTG 6.31 +.10 56 4.8m ..
.. .. 66 .. D39.3 MktVctS .0 SMH 37.51 .82 4 1.7m .. 39 16 98 E C+ 6.6 MGIC

52-wk
Vol% Vol P

25 34 69 E B+ 7.5 MGTCap
MGT 4.78 .12 85 28 ..
99 99 79 A B 66.2 MichaelKors KORS.63.76 +.79 50 1.9m 32o
37 36 37 C B11.2 Micrel 1.7 MCRL 10.00 .10 29 149 24
84 68 57 A C NH Microch 3.8 MCHP 37.44 .79 13 1.8m 19
36 68 26 B B10.0 Microfi
3.1 MFI 7.74 .12 47 27 11k
84 59 98 E B+ 14.6 MicronTech MU 14.03 .28 +43 53m ..o
64 72 42 B B+ 5.7 MicrntEnrtc MICT 4.52 ... 85 4 6k
62 86 33 A C+ 53.2 MicrosSys r MCRS 45.03 +.24 43 479 18o
93 78 65 A A+NH Microsemi MSCC 22.86 .53 45 280 11
89 76 73 A B35.8 Microso 2.7 MSFT 34.33 +.12 33 32m 12
8 28 13 D D 137 MicroStrat MSTR 89.96 +.22 35 79 66
36 56 68 E C 3.5 Microvision MVIS 2.40 .08 65 92 ..
63 97 31 B B+ 74.9 MidAApt 4.2 MAA 66.35 +.03 46 285 39
75 99 34 A C 26.5 MidConE 9 MCEP 21.87 .22 +56 100 12o
54 28 58 C A20.9 Middlbu 1.0 MBRG 19.91 +.03 14 10 22k
98 89 92 A B NH Middleby r MIDD 180.6 +1.59 36 63 25o
75 88 51 B B+ NH Middlese 3.6 MSEX 20.68 +.46 4 33 21k
29 8 43 C B11.6 MidPenn 1.8 MPB 11.20 +.10 +29 2 9k
65 56 43 B C+ 17.4 Midsouth 2.0 MSL 16.21 +.17 +24 16 18k
12 22 6 C D+11.1 MidstatesPet MPO 5.65 .05 24 355 56o
16 65 6 .. B 1.8 MdwGldgn MDW .94 .06 45 252 ..
90 86 70 B A26.4 Midwest 1.9 MOFG 25.98 .28 65 4 12k
39 64 29 D A16.9 Millennial
MM 8.80 +.13 23 1.1m ..o
11 15 42 E C 5.4 MillerEnergy MILL 4.08 +.06 +1 148 ..
79 71 82 B B 28.9 MillerH 1.8 MLHR 28.27 +.14 22 220 19o
15 35 41 E C+ 17.2 MillerI 3.5 MLR 16.21 .01 46 17 21
68 30 98 D B 7.7 MiMedxGrp MDXG 6.60 .19 37 439 ..
5 30 2 .. D0.9 MincoG
MGH .21 +.01 4 50 ..k
20 10 25 B C+ 2.3 MdCTI 13 r MNDO 1.84 ... 45 18 10k
78 93 54 A D+42.4 Mindray 1.2 MR.37.75 .35 61 306 19
52 67 71 E B 5.3 Mindspeed MSPD 3.47 +.03 +29 829 ..
40 44 61 C C 51.1 MineSaf 2.5 MSA 48.57 +.24 +48 168 21
63 68 70 C D NH MinrlsT
.5 MTX 44.06 +.17 15 117 20k
2 13 2 D D 1.7 MinesMgmt MGN .55 +.01 48 17 ..
.. .. 16 .. E 19.1 MinnMu 5.7 MXA 15.49 .01 57 3 ..
20 7 72 D D+9.1 Misonix
MSON 5.30 +.20 3 11 ..
35 69 6 B B+ 27.0 Mistras
MG 17.40 .04 +23 234 22o
48 38 69 D B18.8 MitchamIndr MIND 18.26 +.22 +17 72 25o
66 30 91 D B 7.7 MitekSys MITK 5.74 +.18 45 438 ..
41 53 56 C B4.6 MitelNet
MITL 3.80 .08 +46 47 4o
64 95 69 C C 7.3 Mitsubi 2.0 MTU 6.38 .06 65 1.4m 10
32 43 60 C C 4.7 Mizuho 2.9 MFG 4.18 .04 62 423 8
.. .. 36 .. C 52.3 MSDSEur
DRR 44.74 .25 +146 14 ..k
.. .. 29 .. C+ 37.9 MkVHard 2.5 HAP 33.94 +.31 66 9 ..k
.. .. 21 .. E 20.9 MktVLgM 4.2 MLN 18.02 +.05 20 69 ..k
.. .. 22 .. D+33.6 MkVHiYM 5.5 HYD 29.83 +.10 +121 1.5m ..
.. .. 22 .. E 33.4 MktVIn 1.8 IDX 27.07 .25 21 353 ..k
.. .. 9 .. E 25.7 MVLASC 5.9 LATM 18.53 .00 68 2 ..k
.. .. 30 .. D+25.7 MVPrRMu 1.5 PRB 24.48 +.02 +179 20 ..k
.. .. 40 .. D+42.5 MkVRMBnya CNY 41.83 +.15 +90 12 ..k
.. .. 27 .. C 39.9 MkVRupnya INR 35.24 +.72 88 0.9 ..k
.. .. 32 .. C 18.0 MktVShM 1.4 SMB 17.39 +.04 22 86 ..k
.. .. 11 .. E 16.8 MgdDInvG 6.7 MZF 13.18 +.06 58 11 ..k
88 78 96 C B37.5 MobileMini MINI 33.50 ... 60 124 31o
54 76 43 B B 21.6 MobilTe 4.1 MBT 18.94 .03 52 978 18
33 57 23 A D+16.0 MOCON 3.3 MOCO 13.50 +.07 85 1 19
63 37 74 .. A NH ModelN
MODN 23.67 +.25 2 105 ..k
56 4 93 E ANH Modine
MOD 12.01
... +9 213 30o
17 8 30 E B 4.0 ModusLk MLNK 3.14 ... 51 98 ..o
68 80 73 C C 120 MohawkInd MHK 109.0 2.55 33 531 26
58 62 59 C C 30.6 Molex 3.2 MOLX 29.93 +.01 17 457 19o
58 62 65 C D+NH MolexA 3.8 MOLXA 25.22 .04 31 96 16o
87 56 89 D B+ NH MolinaHlth MOH 38.53 .26 26 407 85
28 33 47 B E 52.9 MolCoor 2.7 TAPA 48.15 +.76 33 0.2 12
30 33 49 B D53.4 MolsCoo 2.7 TAP 48.21 +.56 +1 1.3m 12o
7 21 5 D C 23.2 Molycorp
MCP 5.80 +.09 74 2.2m ..
32 1 62 E B15.7 MomentaPh MNTA 15.01 +.16 11 322 ..
96 84 96 B A+17.4 MonrchCs MCRI 16.78 +.12 +119 191 23
94 96 74 A A11.9 MonrchF 2.2 MNRK 10.70 .05 +12 21 7k
26 51 44 D C 32.1 Mondel 1.8 r MDLZ 28.75 .03 15 9.2m 20
63 34 91 .. A24.9 Moneygram MGI 22.81 .28 24 100 22
11 45 19 B E 11.9 Monmout 6.0 MNR 9.96 +.09 43 93 34
65 64 72 B C 25.7 Monolit .0 MPWR 24.26 .58 18 238 26
99 97 94 A BNH 7Monotype .9 TYPE 26.99 +.76 +26 196 23
83 57 88 B B+ NH MonroMu .9 MNRO 50.05 +.04 36 205 37
.. .. 33 .. D 15.5 Monroe 9 MRCC 14.76 .23 6 11 36
41 59 45 A C 109 Monsto 1.5 r MON 99.2 +.48 +1 2.8m 21o
67 79 53 A B+ 74.9 MonstrB .0 r MNST 60.62 +.03 61 780 33o
11 7 18 E D+9.1 Monster
MWW 5.18 +.14 40 942 14
.. .. 24 .. E 17.8 Montgry 4.8 MTS 15.81 .01 +41 33 ..k
23 14 51 B E 27.5 Montpel 1.8 MRH 25.74 +.18 44 179 10k
95 92 85 A C 69.7 Moodys 1.3 r MCO 61.26 +.52 32 1.2m 18
86 57 87 C A NH MoogA
MOGA 56.36 +.97 +23 114 17k
83 57 87 C B+ NH MoogB
MOGB 56.25 +1.76
0 0.4 16k
.. .. 51 .. B 17.8 MorgSAs 1.2 APF 16.09 .02 26 34 ..k
.. .. 46 .. C 18.9 MrStCsM7.3 MLPY 18.00 +.36 +37 39 99
.. .. 37 .. C 18.1 MorgSEs 2.0 RNE 16.31 +.18 +93 11 ..k
.. .. 12 .. E 17.7 MSEMDDb 7.1 EDD 14.01 +.01 24 249 ..k
.. .. 24 .. D16.9 MorgSEm .7 MSF 14.14 +.04 +13 34 ..k
.. .. 11 .. E 12.6 MSEMkDb 5.7 MSD 9.83 .10 18 80 ..k
.. .. 19 .. D19.1 MorgSIndiaI IIF 15.41 +.09 11 48 ..k
.. .. 82 .. ANH MSSP500CO BARL 34.24 +4.29 60 0.2 99
.. .. 21 .. D27.9 MSChina .0 CAF 19.28 .03 32 150 ..k
37 39 88 E D27.2 MorganSt .8 MS 24.88 +.31 +21 23m 56
47 37 88 .. A8.2 MorgHtl
MHGC 7.90 .03 65 196 ..
91 81 79 B ANH Morning .6 r MORN 79.53 +1.46 +83 141 34
17 53 28 B E 64.7 Mosaic 1.8 MOS 54.49 +.74 34 1.8m 12
21 29 58 E D5.0 Mosys
MOSY 4.19 .08 69 78 ..
82 48 96 D A9.6 Motorcar MPAA 9.12 .11 +140 331 ..o
66 93 45 A B 64.7 Motorola 1.8 r MSI 57.86 .07 53 1.1m 17
18 31 55 .. D5.6 MtnProvDi MDM 4.77 .05 71 3 ..
72 69 70 C B+ 39.1 Movado .6 r MOV 36.01 +.06 16 135 20o
79 30 89 C B+ 13.2 Move
MOVE 12.99 +.03 51 155 61
.. .. 2 .. C 102 MktVJrG 8.7 GDXJ 34.32 +.06 21 848 ..
.. .. 13 .. A59.6 MktVEgy 9 EGPT 40.70 2.63 +395 126 ..k
.. .. 68 .. B25.9 MktVGulf 2.4 MES 24.50 .07 85 1 ..k
.. .. 20 .. E 19.5 MSIncmS 4.1 ICB 16.72 +.05 +100 50 ..k
.. .. 56 .. B 77.5 MSTech 1.0 MTK 75.23 +.30 65 1 ..k
52 60 45 A D 87.9 MSCIndu 1.5 MSM 77.96 +.59 +19 409 19
48 81 55 D D+55.5 Mueller
.9 MLI 53.28 +.30 +46 200 22
77 65 93 D B+ 7.8 MuellrW .9 MWA 7.45 .14 +2 1.5m 67
9 13 9 D B 29.7 MultiFinelne MFLX 15.16 +.23 32 38 ..
97 94 87 B ANH MultiCo .6 LABL 31.89 +.04 14 54 15o
78 61 94 D B+ 3.3 Multibndrs MBND 3.18 ... 80 79 18o
97 71 96 A ANH MultimdGm MGAM 28.21 .11 31 174 27
24 46 51 C D66.3 MrphyO 2.0 r MUR 61.78 +.19 12 1.3m 10
72 76 74 D B 16.7 MutualF 1.6 MFSF 14.86 +.17 82 1 16k
62 68 57 C B+ 17.8 MyersIn 2.2 MYE 16.20 +.27 +10 152 18
91 95 73 A B32.3 Mylan
r MYL 30.90 +.06 29 3.4m 11
89 89 66 A E 38.3 MyriadGen MYGN 29.52 +.66 40 1.3m 18o
N
13 52 22 E D8.0
93 83 87 A B+ 34.3
3 12 6 E C 1.8
63 29 82 C B NH
18 40 22 C D 8.0
90 98 59 A D+19.4
5 21 17 E C 10.5
35 6 84 D B 11.9
NCIA
NCIT 4.51
NCR
NCR 33.36
NFEnergySav NFEC .55
NGLEne 6.1 NGL 31.41
NGPCap 9 NGPC 6.82
NIC
.0 EGOV 17.53
NIIHldg
NIHD 6.30
NNInc 2.0 NNBR 11.80
+.08
.07
.08
+.29
+.22
+.16
.11
.03
25 11 8k
44 754 13
57 4 13
0 117 32o
10 118 13
26 259 38
44 2.4m ..o
3 74 12o
D9

52-wk
Vol% Vol P

38 30 75 D B 28.7 NRGEne 1.8 NRG 27.23 +1.09 +5 3.9m 12o
68 32 94 E A1.6 NTS
NTS 1.50 ... 77 42 99
70 54 88 D B42.4 NYSEEur 2.9 NYX 41.27 +.05 43 1.0m 21
15 12 52 C D18.2 NaborsI 1.0 NBR 16.06 .11 1 3.6m 10
46 32 78 C D 67.4 NACCO 1.7 NC 58.35 +.12 49 19 11k
28 80 3 A E 16.4 NamTai
9 NTE 6.35 +.42 47 410 3
16 21 41 E D+16.2 Nanomtrcs NANO 14.51 .05 37 63 ..
32 36 58 D D 4.5 Nanosphn NSPH 3.12 .04 35 579 ..o
38 1 65 E .. 9.9 NanoStrgTec NSTG 8.82 +.20 90 52 ..k
33 5 90 D B NH NAPCOSec NSSC 4.99 ... 4 19 55
96 79 78 A A28.6 NASBFncl NASB 26.87 +.13 10 5 6
84 67 84 C A33.5 NdaqOx 1.6 r NDAQ 33.14 .16 42 800 13
.. .. 42 .. C+ 16.5 NasdPrI 7.5 QQQX 16.08 +.01 32 42 ..k
34 18 63 D B24.6 NashFin 3.0 NAFC 23.75 +.50 +13 39 8
99 96 97 C B 38.37NtGrcrsVit NGVC 37.11 +.87 +62 217 97
97 89 95 A BNH NathnsFms NATH 58.24 +.51 13 15 34k
51 65 36 D B+ 20.3 NtlBHld 1.1 r NBHC 18.77 .13 67 135 89k
88 84 86 A A18.2 NatlBev .0 FIZZ 18.05 +.25 51 17 18
80 61 72 B B NH NatlBank 2.8 NKSH 38.55 ... +54 12 15k
37 59 56 .. B 19.0 NatCinm 5.1 NCMI 17.14 +.23 25 191 29k
59 72 67 B C+ 64.6 NatlFue 2.5 NFG 61.18 +1.12 23 276 22
32 49 33 B B 64.6 National 5.6 NGG 56.35 +.17 38 456 13
44 72 43 B D+73.0 NatlHlt 4.9 NHI 60.38 .45 27 79 23k
50 58 41 B B32.8 NatInstr 2.0 NATI 28.18 .34 +5 441 27
48 22 77 C B 35.2 NatlInt 1.4 NATL 32.55 +.18 3 22 22k
46 30 63 C B NH NatPen 3.6 NPBC 11.10 +.01 24 505 17k
26 24 35 B D+80.7 NatlPre 1.4 NPK 73.05 +.80 +59 19 13k
14 1 24 .. .. 20.0 NatlResrch NRCIA 16.92 .33 87 10 99
93 89 98 A D+46.5 NatlResr 3.5 NRCIB 35.10 +.22 65 19 16
44 52 49 B C+ 42.0 NatlRetai 4.5 NNN 34.97 +.17 +6 1.4m 33
78 59 78 B D+200 NatlWst .2 NWLI 196.0 1.58 +43 6 8
75 84 73 A D46.9 NatnstrMtg NSM.38.71 ... 69 404 14o
65 96 21 C B+ 5.2 NtAmUn 4.2 NAUH 3.80 +.01 83 17 18k
3 80 1 E E 32.5 NatlGre .0 NBG 3.69 +.61 +144 9.4m ..o
52 71 39 C A50.2 NatlHlt 2.7 r NHC 47.82 +.07 27 12 13k
44 56 43 B D90.0 NatlOil 1.4 NOV 72.79 +.94 +9 4.0m 12
91 60 98 C A+NH NtlTech
NTSC 16.28 +.59 +179 103 39
18 42 13 E B 9.6 NatlSec 1.4 NSEC 7.05 +.02 94 0.1 22
14 23 16 C E 7.0 NaturalAlter NAII 4.64 .01 60 6 18
81 58 93 A C+ NH NatrlGasSvcs NGS 25.01 .08 32 33 23o
24 63 25 A E 24.4 NtrlRsrc 10 NRP 21.08 +.57 +15 278 10
79 48 68 B ANH Natures 2.2 NATR 18.45 +1.07 13 28 12k
71 88 31 B A 15.2 NatusMed BABY 12.40 1.89 +521 992 17k
15 40 28 E B2.8 Natuzzi
NTZ 2.11 .03 70 27 ..
22 23 44 E B7.7 Naugatu 1.6 NVSL 7.40 +.02 +28 9 ..k
98 80 99 B ANH Nautilus
NLS 9.53 +.12 9 485 22
32 8 93 E B3.0 Navarre
NAVR 2.75 +.01 +64 382 ..k
37 35 31 D B 4.8 NavideaBiph NAVB 2.86 +.06 13 570 ..
62 80 47 C D 14.0 Navigant
NCI 12.70 +.30 +18 240 12
64 73 55 C B+ 62.0 NavigGrp NAVG 59.08 +.86 53 17 20k
41 57 42 B D+15.9 NaviosM 12 NMM 14.46 +.10 50 168 9
47 27 79 D B4.0 NaviosAc 5.7 NNA 3.52 +.05 5 175 ..
39 21 91 E C+ 5.9 Navios 4.4 NM 5.43 .13 58 253 ..o
9 10 59 .. D38.8 Navistar
NAV 29.26 +.18 36 947 ..o
72 88 66 D D+23.8 NBTFncl 5.6 NBTF 21.28 +1.40 57 1 16k
.. .. 19 .. B+ 20.6 BrkMtgO 8.5 BOI 17.90 +.65 +15 97 99
49 52 41 B B+ 22.9 NBT
3.6 NBTB 21.98 .32 +43 146 13
26 44 59 .. D17.9 NCIBldg
NCS 14.84 .25 +64 347 ..o
96 89 79 A B NH NeenahP 2.3 r NP 34.75 +.51 31 59 12
55 4 83 E B NH NektrTh
NKTR 12.16 +.16 10 934 ..o
83 82 89 A C 40.07Nelnet 1.1 NNI 37.90 .01 34 68 8
94 94 81 B B+ NH Neogen
NEOG 58.56 +.75 4 63 54
49 25 92 D C+ 4.2 NeoGenomics NEO 3.98 +.03 69 62 ..k
23 11 63 D B 7.4 Neonode
NEON 5.89 .02 63 94 ..o
82 51 96 D A+NH Neophtncs NPTN 8.78 .19 13 110 ..
15 31 12 E B+ 0.8 NeoStmn
NBS .56 .01 72 293 ..
47 9 82 D B+ 5.1 NeptTcn
NEPT 3.54 +.18 +133 565 ..
31 9 42 B B+ 10.5 Net1UEPS UEPS 7.25 +.09 65 41 9o
58 49 84 .. B 12.3 NetElement r NETE 5.00 +.29 40 10 ..
28 34 35 B C 15.5 NetSvcC
NETC 13.61 +.10 0 2 24k
85 84 75 B C+ 39.5 Netapp 1.6 r NTAP 38.53 .24 47 4.5m 16o
99 95 79 A B+ NH NetEase .0 r NTES 64.47 .05 +2 470 14o
84 44 99 D B+ 248 Netflix
NFLX 233.1 +8.00 +10 3.5m 99
21 45 23 C C 41.0 Netgear
NTGR 32.45 +.07 24 227 13
13 1 32 E B+ 2.3 Netlist
NLST .87 ... 91 29 ..o
58 81 47 A E 28.3 Netscout
NTCT 24.34 +.16 24 154 18
63 31 93 B C+ 14.0 NetSolT .0 NTWK 10.30 +.05 75 54 11o
95 75 91 B B NH NetSuite
N 94.44 .30 52 177 99
.. .. 33 .. E 22.0 Neubrgr 6.4 NML 19.71 +.51 64 69 99
.. .. 32 .. C 5.7 NeBrRES 5.0 NRO 4.76 .07 7 229 ..k
.. .. 17 .. D 15.3 NeuBHYld 8.6 NHS 12.61 .02 +7 78 ..k
.. .. 17 .. E 17.1 NBCAInt 5.7 NBW 14.16 .14 27 12 ..k
.. .. 14 .. E 17.6 NBIntMun 5.9 NBH 14.12 +.19 +43 81 ..k
.. .. 17 .. D16.6 NBNYInt 5.8 NBO 13.46 .18 35 8 ..k
64 29 91 E A 2.0 Neurlstmn CUR 1.60 +.12 +395 2.6m ..
67 22 93 E A14.4 Neurocrine NBIX 14.04 +.04 58 287 ..
10 50 4 E D+5.1 NeuroMt .0 NURO 1.88 .02 +744 684 ..k
98 96 83 A B NH 7NeuStar
r NSR 51.29 .07 4 342 16
58 25 96 E B+ 8.8 NeutTnd 4.1 r IQNT 6.15 +.25 12 951 ..o
2 3 6 B E 5.0 NevsunR 4.9 NSU 2.86 .05 50 700 5o
.. .. 20 .. D+11.7 NewAmHi 8.1 HYB 9.61 .02 45 47 ..k
41 17 50 C B+ 6.7 NewCntry NCBC 6.16 .02 96 0.1 12k
40 80 23 B C 1.9 NewConEngy GBR 1.11 .09 +65 15 1
63 76 81 .. C 43.7 NewEngld 2.5 NEN 40.45 +.05 +11 1 1
.. .. 67 .. D 18.5 NewGerm 7.2 GF 17.56 +.31 +2 18 ..k
16 54 4 B C 12.8 NewGold
NGD 6.31 .21 43 2.3m 18
68 54 63 B ANH NHThrift 3.5 NHTB 14.76 +.18 46 4 12k
.. .. 70 .. B 10.8 NewIrlndFd
IRL 10.54 +.07 +33 25 ..k
25 45 29 C D+47.6 NJResou 3.8 NJR 42.46 +.53 +21 215 18
40 50 32 A D15.8 NewMtnFn9 NMFC 14.25 +.02 42 249 10o
98 88 82 A A25.17OrientlE .0 EDU 23.13 +.15 22 1.5m 24
36 33 37 A C+ 7.3 NewResi .0 NRZ 6.73 .05 41 2.3m 32
43 42 38 C A21.3 NewSrce .0 NSLP 19.95 .07 66 11 99k
90 80 97 E A+NH 7NY&Co
NWY 6.67 +.08 10 198 99o
51 59 51 C B15.1 NYCtyBc 6.9 NYCB 14.55 +.15 +10 3.4m 12
25 72 18 B E 7.6 NYMrtg 17 NYMT 6.15 .09 33 1.3m 6o
70 16 89 C A NH NYTimes
NYT 12.44 +.19 5 1.5m 27
83 80 90 E BNH Newbridge NBBC 7.10 +.17 33 88 ..k
31 7 81 B B 6.0 Newcast 12 NCT 5.33 +.01 65 3.5m 6o
67 65 77 B D28.5 Rubberm 2.3 NWL 26.53 +.41 18 2.0m 15
13 10 28 C B 35.7 NewfieldExp NFX 24.86 +.35 25 1.7m 13
5 60 1 E D+2.7 NewLead .0 NEWL .22 +.01 73 452 ..k
54 10 93 E A23.7 NewlinkGen NLNK 18.93 .33 55 125 ..o
79 89 63 B D 291 Newmkt 1.3 r NEU 272.7 +.42 7 37 15
4 52 3 C D+57.9 Newmont 5.2 NEM 27.02 .76 +16 10m 8
94 77 94 C B NH NewparkRes r NR 11.86 +.14 40 409 16
44 53 55 B B17.2 Newport NEWP 14.46 .17 32 99 12
34 57 46 D C+ 17.6 Newport
NFSB 16.87 .18 76 0.4 44k
88 64 81 B BNH NewsB 1.1 r NWS 16.02 +.41 53 4.0m 10o
91 64 82 B B NH NewsA 1.1 r NWSA 15.96 +.30 56 15m 10o
28 25 50 B B14.8 Newstar
NEWS 13.84 .15 34 23 28k
82 84 68 C B+ 2.3 Newtek
NEWT 2.10 .05 61 12 14k
.. .. 54 .. D 8.3 NexpointC 7.9 NHF 7.59 .07 30 185 ..k
73 18 99 .. ANH Nexstar 1.3 NXST 38.31 +1.99 +29 940 49o
47 75 55 C C+ 82.7 NexteraE 3.3 NEE 80.66 +.73 +5 2.0m 17
73 82 53 A C+ 38.3 NiceSyst .3 NICE 37.62 +.23 +17 159 14
63 63 74 B B17.0 Nicholas 3.1 NICK 15.25 +.02 23 25 9k
37 30 62 D B 21.4 NIDEC 1.2 r NJ 17.41 .25 65 54 72k
71 62 61 B C+ 37.1 Nielsen 1.8 NLSN 35.10 +.40 +999 49m 18
92 90 76 A B 66.1 NikeB 1.3 r NKE 63.72 +.08 11 3.4m 23o
88 80 80 C A2.1 7Ninetowns NINE 1.72 +.01 +18 9 6k
D10

52-wk
Vol% Vol P

43 55 65 D B 27.2 NippnTel 3.2 r NTT 25.85 .49 22 341 9
25 10 56 E B15.9 NiskaGas 9 NKA 14.64 +.04 66 39 ..
44 68 53 D B31.4 Nisource 3.4 NI 29.24 +.62 35 1.4m 21
33 66 23 B C+ 13.6 NLIndust 4.6 NL 10.80 .13 43 8 27
51 37 88 E C 5.3 NoAmEn
NOA 4.71 +.03 68 27 ..o
23 31 35 B C+ 31.8 NoEuroO 9 NRT 25.80 +.60 +114 50 10o
38 42 30 C C+ 2.5 NoahEduc
NED 1.40 .05 97 0.5 35
98 99 97 A C 14.67NoahHl 1.1 NOAH 10.71 +.41 1 209 17o
43 47 53 B C+ 42.3 Noble
1.3 NE 39.01 +.41 +21 3.4m 18
56 34 77 B C+ 62.8 NobleEn 1.8 NBL 62.29 .42 +7 2.3m 26
41 39 92 E B 4.9 Nokia 4.1 r NOK 4.13 +.05 +2 31m ..
68 54 95 D C 9.6 Nomura .9 NMR 7.91 .06 63 831 24
59 28 65 B .. 52.0 NoodlesA NDLS 40.06 4.26 34 2.1m 99k
2 21 3 E D7.9 Noranda 4.8 NOR 3.35 +.10 46 241 ..
2 2 8 E E 13.8 NordicTa 8.2 NAT 7.81 +.18 36 511 ..o
33 13 45 B D+11.0 Nordion 5.3 NDZ 7.48 +.14 66 99 11o
79 73 67 A C 75.3 Nordson .8 NDSN 70.80 .08 36 184 19o
86 80 65 A B+ NH Nordstr 1.9 r JWN 62.61 +.57 +6 1.4m 17o
25 57 42 B E 81.0 NorflkS 2.7 r NSC 72.86 +.53 36 1.3m 13
43 58 57 E B4.3 NortechSys NSYS 3.50 +.15 61 2 14
20 1 52 D C 74.7 Nortek
NTK 66.33 +.32 50 19 ..
53 89 45 A D+18.9 Nortel
.0 NTL 14.50 +.62 13 3 9k
6 26 3 D C 2.3 NAPall
PAL 1.02 .01 44 1.0m ..o
51 40 62 C B19.0 NrthValley r NOVB 17.18 .22 57 4 16k
35 25 60 E A6.8 NECmnty 1.9 NECB 6.29 .08 72 5 ..
45 71 41 A D 45.7 NorthEast 3.5 NU 41.76 +.63 20 1.2m 17
7 35 3 .. D+5.4 NoDynMnrl NAK 2.03 +.03 56 81 ..o
73 99 21 A B 19.7 NorthOilGas NOG 14.03 +.15 37 551 12o
29 40 30 B C 14.0 NthnTch
NTIC 11.64 +.10 +118 10 18k
47 35 78 A E 31.7 Northern 21 NTI 23.34 +1.07 9 1.6m 3o
66 49 73 C C NH NrthnTr 2.0 r NTRS 60.60 +.26 43 835 20
59 73 52 D B+ NH Nrthfld 2.0 NFBK 11.94 +.09 11 356 34
79 65 63 B B+ NH Nrthrim 2.4 NRIM 24.91 +.55 +40 20 12k
78 67 78 C BNH Northrp 2.9 r NOC 85.09 +1.14 4 1.5m 10
52 68 83 E C+ 10.3 NorthStar 8.2 NRF 9.26 +.08 63 1.5m ..
73 69 69 C B+ NH NthtBnc 3.4 r NWBI 14.29 +.03 30 443 20
17 21 18 .. B20.0 NrthwBi .0 NWBO 3.55 .01 44 71 ..o
16 49 23 D C+ 50.8 NwNatGs 4.3 NWN 42.74 +.49 37 79 15
66 80 72 D ANH NwestPipe NWPX 30.01 .70 4 32 14
47 70 51 D B+ 43.2 Northwes 3.7 NWE 40.61 +.74 +45 294 17
81 93 74 C C+ 32.9 NorwegCruis NCLH.31.79 +.14 30 287 36
51 48 49 B B+ 31.9 NorwdF 4.0 NWFL 29.21 .04 94 0.2 12k
57 42 62 B B 10.3 NovaMeas NVMI 9.16 +.10 35 69 17
29 15 48 E B 1.8 NovaBayn
NBY 1.34 +.01 63 42 ..
5 1 20 .. D3.0 Novacopper NCQ 1.78 +.01 14 104 ..
64 47 91 D C+ 15.1 NovadaqTch NVDQ 13.58 +.12 79 56 ..
5 13 1 E D+6.3 NovaGold
NG 1.99 .01 51 1.2m 39
69 68 55 B C 75.7 Novartis 2.9 NVS 71.06 +.34 51 772 13
61 8 99 E ANH NvtlWrls
NVTL 4.25 +.08 +47 537 ..o
50 4 71 E A 2.8 Novavax
NVAX 2.58 .04 +171 4.1m ..
88 97 35 A B+ 194 NovoNrd 1.4 NVO 160.8 +.70 22 255 22o
35 27 84 E D+10.5 Novogen
NVGN 4.26 .24 +139 140 ..k
67 16 96 .. ANH NPSPharma NPSP 16.53 +.13 41 1.1m ..
90 74 78 A B10.7 NqMobile r NQ 9.50 +.60 +6 665 13o
21 6 56 B C 21.5 Ntelos 10 NTLS 16.38 .04 21 109 21
62 35 98 E D+0.4 NTNBuzz
NTN .40 +.00 81 13 99
35 70 37 C C 17.5 NTTDoco 4.0 DCM 15.43 ... 9 275 10
99 97 91 A B NH NuSkin 1.9 NUS.64.44 +.73 9 743 17
41 64 15 B D+25.9 Nuance
r NUAN 19.05 +.01 67 2.0m 11o
29 73 45 D D 48.6 Nucor
3.4 NUE 43.88 +.03 31 1.3m 27
42 46 25 C B13.9 Numerex NMRX 10.84 .07 41 34 72
19 17 8 .. C 4.6 Nupathe
PATH 2.84 +.02 60 51 ..o
10 31 17 E D+55.0 NustarE
9 NS 44.83 +.47 39 197 35
2 12 10 E E 34.2 NustarGP 8.6 NSH 25.40 .52 37 137 99
93 81 88 B B+ 22.0 Nutract .0 NUTR 21.97 +.01 32 16 12k
57 17 82 D A 12.3 NutriSy 6.2 NTRI 11.35 +.11 7 336 27
91 92 88 B B+ NH 7NuVasive NUVA 25.38 .41 +35 500 23
.. .. 12 .. E 16.0 NvAmtFr 6.5 NEA 12.60 .06 21 292 ..k
.. .. 16 .. E 19.4 NvnAmt 5.1 NUW 15.55 ... +24 56 ..k
.. .. 11 .. D 16.7 NuAZPrm 6.0 NAZ 12.75 +.02 22 30 ..
.. .. 18 .. E 22.8 NVBldAB 6.7 NBD 19.63 .24 61 15 ..k
.. .. 13 .. E 16.6 NuCADvA 6.7 NAC 13.19 +.03 +56 95 ..
.. .. 11 .. E 17.3 NuCADiv2 6.8 NVX 13.20 .03 +31 52 ..
.. .. 13 .. E 15.0 NuCADiv 6.7 NZH 11.97 +.08 55 33 ..
.. .. 12 .. E 17.3 NuCAInv 6.8 NQC 13.47 +.04 +5 38 ..
.. .. 21 .. D 17.3 NCalMV2 5.1 NCB 15.15 +.06 +70 14 ..
.. .. 14 .. D17.5 NuCAMkO 6.9 NCO 13.99 .05 +36 32 ..
.. .. 17 .. D 10.9 NuCAVal 5.0 NCA 9.16 .04 52 31 ..
.. .. 14 .. E 16.8 NuCAPrf 6.8 NCP 13.75 .11 +50 48 ..
.. .. 14 .. E 16.8 NuCAPrem 6.2 NCU 13.46 +.14 40 10 ..
.. .. 14 .. E 18.2 NuCAQlt 7.0 NUC 14.64 .10 53 26 ..
.. .. 15 .. E 17.6 NuCASel 6.8 NVC 14.50 .09 21 47 ..
.. .. 19 .. E 16.3 NuCASel 4.9 NXC 13.82 .06 54 7 ..k
.. .. 50 .. C+ 16.3 NvCorEq 7.1 JCE 15.26 ... 35 35 ..k
.. .. 30 .. E 10.6 NVCrdStgy 7.7 JQC 9.66 .21 22 423 ..k
.. .. 17 .. D14.8 NuCTPrem 5.3 NTC 12.77 .05 20 23 ..
.. .. 17 .. E 16.5 NuDvAdv2 5.9 NXZ 13.56 .07 +11 114 ..k
.. .. 13 .. D16.3 NuDivAd 5.4 NZF 12.89 .03 +9 175 ..k
.. .. 14 .. E 16.3 NuDivAdv 6.5 NAD 13.36 .04 24 95 ..k
.. .. 12 .. E 16.3 NvDivAd 5.0 NVG 12.91 +.06 +14 134 ..k
.. .. 13 .. E 23.3 NuvnDiv
9 CFD 17.22 .01 28 32 ..k
.. .. 12 .. E 13.5 NvDivers 9 JGT 10.78 .04 +16 224 ..k
.. .. 32 .. C 14.3 NvDvsfD 8.3 JDD 12.04 +.04 +1 55 ..k
.. .. 16 .. C 17.2 NEnMuV 6.8 NEV 14.11 +.03 15 85 ..k
.. .. 58 .. B22.4 NuveenEr 5.9 JMF 21.44 +.16 64 46 ..
.. .. 38 .. E 13.1 NuvEqPr
9 JLA 12.44 +.03 +18 122 ..k
.. .. 35 .. D+13.2 NuvEqPr 9.0 JSN 12.37 +.03 26 136 ..k
.. .. 38 .. D 13.4 NuvEqPr 8.6 JPZ 12.61 +.04 16 96 ..k
.. .. 44 .. C+ 14.3 NEqPrmGr 8.1 JPG 13.84 +.04 23 49 ..k
.. .. 37 .. .. 20.1 NuveenFlxInv JPW 19.88 .02 85 10 99
.. .. 34 .. C+ 14.1 NuvFlRt 7.0 JRO 12.45 .04 1 219 ..k
.. .. 26 .. E 14.0 NuvFltRt 7.0 JFR 11.94 .21 +9 272 ..k
.. .. 11 .. D15.5 NuGADiv2 5.2 NKG 12.21 .08 +175 56 ..
.. .. 12 .. E 14.9 NvGlobIn 8.7 JGG 11.97 .09 +33 47 ..k
.. .. 15 .. D15.5 NvGVOp 8.5 JGV 12.53 +.21 42 53 ..k
.. .. 13 .. E 16.4 NuvICATF 6.6 NKX 12.74 .10 +10 134 ..
.. .. 11 .. E 17.9 NuInsNJ 6.2 NNJ 13.74 .09 +22 34 ..k
.. .. 10 .. E 15.2 NVIntDur 4.7 NIQ 12.07 +.05 +13 55 ..
.. .. 16 .. E 15.2 NVIntrDu 5.2 NID 12.62 +.32 29 134 ..
.. .. 12 .. E 17.7 NuInvQl 6.9 NQM 13.86 +.06 6 99 ..k
.. .. 16 .. B25.4 NuvnLg/S 9 CTF 19.18 +.17 48 36 99
.. .. 23 .. A15.0 NVMaAmt 4.3 NGX 13.15 +.07 65 4 ..
.. .. 30 .. B+ 15.9 NuMADA 4.4 NMB 14.51 +.13 52 5 ..
.. .. 15 .. D+16.0 NuMAPr 4.9 NMT 13.40 .15 +60 23 ..
.. .. 14 .. E 16.4 NuMDPr 5.1 NMY 13.02 +.05 +45 93 ..
.. .. 12 .. E 16.5 NuMIQlt 6.6 NUM 13.26 .01 47 30 ..
.. .. 14 .. E 15.4 NuMktOp 6.1 NMO 12.56 +.02 1 130 ..k
.. .. 22 .. C+ 18.3 NuMOPrI 4.7 NOM 15.44 .18 26 3 ..
.. .. 21 .. D14.6 NvMuHiI 1.7 NMZ 12.53 +.16 30 101 ..k
.. .. 22 .. C+ 14.1 NuMuHi2 1.2 NMD 12.06 +.22 +16 98 ..k
.. .. 12 .. E 16.2 NuMuniA 6.2 NMA 12.99 +.04 +7 160 ..k
.. .. 13 .. E 13.0 NuMuniI 5.4 NMI 10.47 .06 26 19 ..k
.. .. 16 .. E 16.0 NvMuniOp 6.5 NIO 13.48 .10 +5 326 ..k
.. .. 20 .. E 10.7 NuMuniV 4.7 NUV 9.40 +.05 24 412 ..k
.. .. 11 .. E 16.2 NuNCPrIn 4.8 NNC 12.59 .10 +14 45 ..
.. .. 12 .. E 16.7 NuNJDvA 5.1 NXJ 13.02 .00 37 12 ..k
.. .. 9 .. E 17.5 NuNJDvA 5.2 NUJ 12.82 +.03 +238 42 ..k
.. .. 12 .. D16.4 NuNJInv 6.0 NQJ 13.23 .05 +2 46 ..k
.. .. 14 .. E 16.0 NvNyAmt 6.4 NRK 12.87 .18 30 136 ..k

52-wk
6 6 6 6 6 High
.. .. 16 .. D+16.5
.. .. 17 .. E 15.9
.. .. 18 .. C+ 16.6
.. .. 19 .. E 10.9
.. .. 12 .. D17.8
.. .. 16 .. E 16.0
.. .. 8 .. D 20.4
.. .. 13 .. E 16.0
.. .. 12 .. E 16.5
.. .. 12 .. D16.8
.. .. 22 .. D16.5
.. .. 14 .. E 15.8
.. .. 12 .. E 17.5
.. .. 23 .. E 26.4
.. .. 22 .. E 10.7
.. .. 13 .. E 15.9
.. .. 14 .. E 16.1
.. .. 12 .. D15.1
.. .. 12 .. E 15.8
.. .. 12 .. E 16.4
.. .. 21 .. D 9.5
.. .. 21 .. E 9.4
.. .. 18 .. D9.9
.. .. 10 .. E 16.0
.. .. 37 .. B 14.0
.. .. 19 .. D11.4
.. .. 16 .. D15.3
.. .. 15 .. D 16.3
.. .. 16 .. E 17.7
.. .. 12 .. E 16.7
.. .. 26 .. E 31.9
.. .. 26 .. C 8.4
.. .. 10 .. E 17.4
.. .. 60 .. B 13.2
.. .. 44 .. C 16.5
.. .. 11 .. E 17.4
.. .. 20 .. E 22.0
.. .. 17 .. C+ 30.3
14 1 9 D E 5.1
.. .. 18 .. D30.1
67 92 77 C D+23.7
28 27 31 D C 1.3
34 74 16 B D 61.5
.. .. 18 .. E 18.0
71 93 57 A D15.5
35 83 28 B E 1100
73 80 76 C D+33.0
41 39 66 D B17.1
19 18 19 .. C 8.5

Vol% Vol P
NuNYDvA 5.5 NAN 13.60 +.05 8 17 ..k

NuNYDv2 4.9 NXK 13.37 +.07 23 18 ..k
NNYMV2 4.7 NYV 14.22 .09 20 6 ..k
NuNYVal 4.0 NNY 9.30 +.04 83 6 ..k
NuNYPrf 6.0 NNP 14.06 .02 +36 45 ..k
NuNYSel 4.8 NXN 13.20 +.07 +172 26 ..k
NuOHQlt 6.6 NUO 14.65 +.01 25 36 ..
NuPADvA 5.6 NXM 12.79 .05 2 10 ..k
NuPADvA 5.9 NVY 12.53 .11 96 0.4 ..k
NuPAInv 6.3 NQP 13.28 .15 43 24 ..k
NuPaMV 4.3 NPN 14.74 ... 50 2 ..k
NuPAPr2 6.6 NPY 12.69 .13 +82 57 ..k
NuPerfP 6.6 NPP 13.86 .04 5 179 ..k
NuvPrf&In 8.7 JPI 23.20 .18 +20 108 ..
NVPrfIncO 8.3 JPC 9.15 ... +56 583 ..k
NuPremI 6.7 NPI 12.83 .03 12 180 ..k
NuPrmIn2 6.5 NPM 13.20 +.03 2 260 ..k
NuPremI 6.7 NPT 12.15 .02 +16 167 ..k
NuPrmMu 6.5 NPF 12.89 +.06 +57 93 ..k
NuQltyI 5.9 NQU 13.13 +.04 +32 265 ..k
NuvQPf3 7.6 JHP 8.12 .01 +64 133 ..k
NuvQuPf 7.5 JTP 7.99 .08 +75 441 ..k
NuvQPf2 7.9 JPS 8.37 .02 +58 727 ..k
NvQualMu 6.3 NQI 12.47 .07 +13 127 ..k
NuRealE 8.1 JRS 11.81 +.13 14 81 ..k
NuSelMa 3.5 NIM 9.59 .13 +37 45 ..k
NuSelTx 5.0 NXQ 12.57 +.01 +13 59 ..k
NuSelTx 4.8 NXR 13.06 .03 +22 42 ..k
NuSelTa 4.7 NXP 13.32 +.23 +44 79 ..k
NuSelQl 5.9 NQS 13.25 +.01 20 109 ..k
NuvShDur 7.9 JSD 19.07 .10 36 28 ..
NuSrIncm 6.8 NSL 7.23 .03 +35 186 ..k
NuTxQlt 5.1 NTX 13.41 .09 +47 47 ..
NvTxAdv 7.4 JTA 12.48 .14 34 35 ..k
NvTxDvn 7.3 JTD 15.06 .07 41 32 ..k
NuVAPrm 5.3 NPV 13.28 +.04 +99 66 ..
NuBldAm 7.2 NBB 18.97 .14 13 120 ..k
NuMtgOp 7.9 JLS 23.94 +.03 15 68 ..k
NuverraEnvi NES 3.16 +.14 4 2.0m ..
NuMtOp2 7.8 JMT 24.35 +.14 +19 25 ..k
NVEner 3.2 NVE 23.53 +.04 50 3.1m 17
NVGoldCas UWN .93 ... +163 69 ..k
NVE
NVEC 48.56 +.48 +68 26 19k
NuNJMV 4.2 NJV 14.65 +.05 54 3 ..k
Nvidia 2.1 NVDA 14.17 .07 34 6.5m 11o
NVR
r NVR 917.7 6.48 +9 40 24k
NXPSemi
NXPI.31.39 .96 +4 2.6m 13
NxstageMed NXTM 13.95 .41 +75 617 ..o
NymoxPhar NYMX 5.25 +.02 23 33 ..o
O
11 7 30 E B 4.4 O2Micro
OIIM 3.28 .08 67 16 ..k
65 80 52 E B+ 19.5 OBAFn
OBAF 18.38 +.03 94 0.3 73k
17 9 5 D A7.7 OCZTech
OCZ 1.61 .05 41 906 ..
79 31 90 D A+18.7 OFGBan 1.3 OFG 18.39 .20 15 243 34
.. .. 12 .. E 14.9 OFSCap 11 OFS 11.95 +.22 84 15 79
48 50 67 C B+ 36.6 OGEEner 2.4 OGE 34.75 +.40 37 548 10
64 23 97 .. B 8.8 OHRPharma OHRP 7.60 +.20 +255 54 ..k
47 8 93 E B+ 32.1 OMGroup
OMG 31.35 +.26 32 149 99
64 94 45 B B81.2 OSISystem r OSIS 67.42 .42 38 230 24o
92 96 81 A B NH OReillyAuto r ORLY.117.4 +1.63 11 545 23
56 70 40 C D 8.9 OakValley OVLY 7.90 +.10 +27 7 11k
74 80 72 A E 59.5 Oaktree 10 OAK 52.04 .04 69 142 10o
93 78 85 A B 42.9 OasisPetro OAS.40.89 .59 28 1.2m 17
26 18 57 B B95.6 Occiden 2.8 OXY 90.84 +.01 42 3.0m 16
71 90 69 B C 3.2 OceanBio
OBCI 2.77 .03 86 4 7
62 39 72 C A 16.8 Oceanfi 2.9 r OCFC 16.61 .19 +175 101 14k
12 21 17 E D 4.0 OcnPwTchn OPTT 1.64 +.03 51 29 ..k
51 50 73 D B18.9 OceanRig
ORIG 18.42 .27 5 300 99o
31 57 39 D C 16.0 OceanSh 1.7 OSHC 14.40 ... 34 2 19k
98 92 88 A B NH Oceanrng 1.1 OII.78.20 +1.21 +9 660 27
59 83 73 .. C 12.0 OchZif 12 OZM 10.74 +.08 37 787 7
17 14 4 D C 3.2 Oclaro
OCLR 1.12 .06 26 983 ..
53 75 44 C D18.3 OconeeF 2.6 OFED 15.20 +.25 93 0.5 22
9 44 3 E D7.0 Oculus
.0 OCLS 2.63 .04 89 12 ..k
92 98 89 A C 47.3 OcwenFncl OCN.42.87 .87 53 1.4m 29
6 16 25 .. D 4.4 OdyssyMar OMEX 3.04 ... +58 763 ..
19 2 90 E D6.1 OfficeDepot ODP 4.15 +.01 29 5.2m ..o
26 14 93 E D13.2 OfficeM .7 OMX 11.03 +.12 39 934 16
46 22 88 E B+ 7.0 OfficlPaymts OPAY 6.92 ... 83 3 ..
78 78 69 C BNH OhioVal 3.8 OVBC 21.86 .35 +112 4 11k
6 3 1 B E 4.6 OiSA
62 OIBR 1.58 +.03 53 1.6m 3
58 62 69 D B 30.3 OilDriA 2.6 ODC 28.72 .05 +42 11 20
76 50 83 B C 103 OilStates
r OIS 96.40 +.94 65 435 12
97 97 80 A B54.07Oiltank 3.1 OILT 49.98 .02 +5 39 30o
97 88 86 B B+ NH OldDomn .0 ODFL 44.02 +.24 42 424 21
61 49 60 B B+ 13.4 OldLine 1.2 OLBK 13.07 ... 74 4 12k
58 34 61 B B+ NH OldNtlB 2.7 r ONB 14.69 .05 32 303 15
80 86 69 D B14.7 OldPoint 1.5 OPOF 12.99 +.09 95 0.2 16k
56 60 79 D C 14.5 OldRepu 5.4 ORI 13.28 +.06 24 1.0m ..
85 80 99 E B 6.1 OldSecond OSBC 5.54 .02 50 26 22k
61 61 51 B D 26.1 Olin
3.3 OLN 24.43 +.23 10 538 13
49 46 83 E C+ 26.8 Olympic .3 ZEUS 25.23 .32 +21 80 99o
56 18 88 B B+ 17.2 OmegaFlx .0 OFLX 17.05 +1.10 +221 9 31k
60 75 70 A E 38.4 OmegaHlt 5.9 OHI 31.03 .12 49 889 25
69 77 75 D B11.2 OmegaPrtn OME 9.76 +.18 49 83 17o
23 13 38 E B11.9 Omeros
OMER 5.96 +.44 +48 338 ..o
52 94 42 D D 26.6 OmniAmer OABC 23.78 .12 67 13 36k
70 69 85 D B48.7 Omnicare 1.2 r OCR 48.35 +.33 34 612 18
92 82 80 A B 20.97Omnicell OMCL 19.73 .27 43 101 20
68 70 73 B C 64.3 Omnicom 2.5 OMC 64.15 +.65 20 1.4m 17
90 97 84 B C+ 20.57Omnivision OVTI 17.59 .61 22 997 12o
43 42 51 D B 9.0 OmnovaSol OMN 8.11 .11 +137 308 19o
69 32 97 .. B13.8 OmtherPhar OMTH 13.49 +.07 31 148 ..k
96 96 88 A B NH OnAssgnmt ASGN.28.44 +.57 +30 450 22
33 17 58 D C 8.7 OnSemi r ONNN 7.94 .44 +2 6.5m 18
34 12 85 E B 1.7 OnTrack
OTIV 1.41 +.01 62 59 ..
32 45 8 D B15.0 OncogenexPh OGXI 9.70 +.16 55 32 ..
30 39 20 .. B 4.9 Oncolytics ONCY 2.71 .09 52 118 ..
17 42 3 E E 6.2 Oncothyrn ONTY 1.73 .02 76 274 ..o
28 47 53 B E 27.7 OneLibe 6.3 OLP 22.29 +.43 64 38 27
79 64 95 D B NH One800FlrA FLWS 6.56 +.06 12 179 28
43 56 52 C D 15.3 OneBeac 5.7 OB 14.66 +.06 45 79 18
92 72 76 B A NH OneidaF 3.5 ONFC 13.84 .03 51 3 13k
20 60 19 D E 52.5 Oneok
3.5 OKE 41.42 +1.42 +47 2.2m 24
14 18 15 C D+61.3 ONEOKPtr 5.7 OKS 49.89 +1.16 15 486 19
94 88 79 D A 4.7 OnviaInc
ONVI 4.65 +.05 87 1 29
78 35 96 D B NH OnyxPharm ONXX 135.8 .23 +29 2.0m ..
91 95 82 A D73.8 OpenText 1.7 OTEX 69.25 .18 59 91 13o
93 92 85 A C 72.27Opentab r OPEN.65.93 +.82 66 189 37
19 5 32 .. B 5.2 OpexaTh .0 OPXA 1.65 .03 82 37 ..
55 25 86 D B7.8 OpkoHlthn OPK 7.31 +.06 46 814 ..o
91 91 83 D BNH 7OplinkC
OPLK 19.21 +.18 +16 76 22o
42 50 63 E D 21.0 OppenHl 2.3 OPY 19.36 +.18 28 15 46k
31 24 47 D B 6.6 Optibase .0 OBAS 5.70 +.49 +172 7 24
29 4 37 C B 5.2 OptiCab 1.9 r OCC 4.25 .05 +54 8 15
53 13 66 D B 16.8 OptimerPh OPTR 14.99 .60 +3 1.0m ..
11 1 7 E C 3.5 Optimum .0 OPHC 1.48 .03 62 3 ..k
51 76 35 A D 36.4 Oracle 1.5 ORCL 31.65 +.46 0 29m 12o
67 56 81 E B+ 4.1 Oragenics OGEN 3.08 +.27 88 2 ..
INVESTORS.COM

52-wk
Vol% Vol P

26 13 27 .. B10.7 OramdPhrm ORMP 8.39 .96 55 32 ..
4 28 13 D C 14.1 Orange 8.7 ORAN 9.26 .19 35 634 24
3 7 2 E C 14.0 OrasureTech OSUR 4.06 .12 35 297 ..o
61 26 69 B B5.4 Orbcomm ORBC 4.70 .04 40 124 31o
41 51 39 D B3.8 Orbit
ORBT 3.45 +.05 95 0.6 8
87 79 78 C A18.8 OrbitalSci
ORB 18.28 +.03 +27 319 15
58 1 99 E ANH Orbitzn
OWW 9.63 +.13 36 790 ..o
43 18 91 D B+ 12.8 Orbotech r ORBK 12.48 .19 58 53 99
4 18 7 B E 15.4 OrchidIs 14 ORC 10.82 .37 +16 17 63k
84 56 84 C B+ 27.1 OrchidP 5.3 TIS 26.53 .01 34 39 20k
22 3 44 E C 7.7 OrexgnThn OREX 6.08 +.21 34 751 ..o
33 21 84 E B+ 13.1 OrientExpHtl OEH 12.06 .10 34 605 ..
19 24 25 C D+3.2 OrienPap 2.8 ONP 1.79 .08 +110 193 2o
12 39 14 D E 2.0 OriginAg r SEED 1.40 .03 55 19 11o
51 80 60 E C 3.1 OrionEnn OESX 2.32 .05 69 22 ..
79 67 95 D B+ NH OrionMarine ORN 12.79 +.01 43 100 ..
80 90 56 B BNH Oritani 4.3 ORIT 16.40 +.20 +52 200 19k
62 74 82 D C 80.8 Orix
.8 IX 74.02 .29 +20 26 15k
63 47 72 E B 24.1 OrmatTe .7 ORA 23.87 +.34 48 39 ..
62 80 79 E B16.2 Orrstown ORRF 13.51 .36 12 13 ..k
22 48 6 C C+ 45.6 Orthofix
OFIX 27.82 .10 67 82 10
49 72 82 D D42.7 OshkoshCp r OSK 38.54 +.05 27 512 13
27 7 42 E B 12.1 Osiris
OSIR 10.22 .18 7 72 ..
6 58 4 B E 1.1 OssenInnv OSN .55 ... 91 0.4 4
8 23 6 .. .. 15.0 OtelcoA
OTEL 8.71 .05 33 9 ..
57 76 55 C B 31.7 OtterTa 4.1 OTTR 28.95 .29 10 95 19
80 64 64 B B+ 71.8 Outerwall OUTR 61.61 .26 27 467 14
47 2 95 .. C+ 16.0 Ovascience OVAS 13.60 .21 +8 54 ..k
36 4 75 D A5.0 OvrhlFrms
OFI 4.98 ... 91 11 45
12 15 18 E B 2.3 OvrlndStor OVRL 1.16 .05 +53 45 ..
99 80 99 B B+ 30.87Overstk
OSTK 26.78 +1.13 +28 540 32
35 49 55 D B35.5 OwensMi 2.8 OMI 33.93 +.18 +35 495 18k
28 64 53 E E 45.6 OwensCorng OC 38.15 .73 +67 2.7m 30
41 24 83 C C+ 29.7 OwensIllinois OI 28.40 +.07 35 734 11
23 1 88 .. .. 12.3 OwensRealty ORM 10.59 +1.34 +12 60 99
79 53 80 B B 67.0 OxfordI 1.1 OXM 64.59 .29 +55 152 27o
.. .. 46 .. C 18.6 OxfordL 13 OXLC 16.24 +.10 62 14 99
1 13 2 E C 11.1 OxfordR 35 OXF 2.28 .02 47 25 ..
17 44 2 E D9.5 Oxigene .0 OXGN 2.60 .06 93 1 ..
14 47 1 .. D34.4 OxygenB .0 OXBT 3.44 +.09 84 3 ..
P
56 34 83 B C 9.3 P&FIndust PFIN 8.70 +.30 +139 42 6
77 85 48 B C+ 23.1 PAANatg 6.8 PNG 21.14 +.21 38 65 19
33 21 45 D B11.7 PAMTra .0 PTSI 10.40 +.14 61 1 86k
16 68 8 B E 42.5 PBFEner 5.3 PBF 22.82 +.05 +136 3.0m 2
.. .. 22 .. E 13.6 PCMFund 8.4 PCM 11.39 .09 17 44 ..k
81 79 94 E A 10.3 PCM
PCMI 10.17 +.19 +125 90 14
40 14 95 E BNH PDCEnergy PDCE 56.23 .46 29 326 ..
13 33 5 E C 8.6 PDI
PDII 4.31 +.01 41 57 ..
67 80 53 .. D+8.5 PDLBio 7.5 PDLI 7.98 +.08 31 1.3m 5
33 15 79 E B4.7 PFSweb
PFSW 3.98 +.01 52 31 49o
94 80 98 B B NH 7PGTInc
r PGTI 9.19 +.22 33 449 38
35 23 42 B B+ 23.9 PHH
PHH 21.27 .71 34 824 9o
74 58 63 C B38.0 PHI
PHIIK 35.40 .68 26 23 22k
74 58 61 C B 35.8 PHIvtg
PHII 34.83 .29 0 3 21k
48 76 41 D B 6.4 PLXTech
PLXT 4.92 ... +66 529 22
72 85 79 B D+160 PPGIndu 1.6 PPG 153.2 +.81 13 587 19
8 42 7 D D+8.9 PRGXGlob PRGX 5.43 .08 10 93 31k
92 63 94 A B31.8 ProsHldg
PRO 30.55 .25 +3 121 65k
46 86 50 E D+7.3 PSBHldg
PSBH 5.75 +.14 +420 3 31
42 65 37 B B 86.9 PSBusPa 2.4 PSB 72.75 .02 8 94 73
20 7 31 .. .. 17.9 PTCThera
PTCT 15.92 +.72 86 73 ..k
91 80 96 D A+NH PVFCptl
PVFC 4.30 +.05 +175 132 17
98 96 84 B B+ 128 PVH
.1 PVH 128.3 +1.42 36 506 18o
23 5 62 E D+NH PVRPart 7.8 PVR 28.18 +.07 20 319 97
38 32 79 C C 55.1 Paccar 1.5 PCAR 54.59 +.22 33 1.0m 18
67 84 91 E B 6.7 7Pacer
PACR 6.39 +.03 40 119 33
.. .. 15 .. E 10.1 Pachldr
9 PHF 7.94 .29 +148 91 ..k
39 36 84 E C 3.3 PacificBiosci PACB 2.67 +.04 73 108 ..
6 38 4 .. D+15.4 PacBkMgn PBM 3.36 +.18 84 1 ..k
34 80 36 .. D 19.1 PacCoas 10 ROYT 17.99 .14 +23 90 11
91 99 82 C B NH Pacific 2.9 r PCBK 12.58 +.69 +97 106 16k
48 78 38 C B11.0 PacificDrillng PACD 9.60 .09 36 191 63o
14 18 6 E C 10.4 PacEtha .0 PEIX 3.78 .06 55 138 ..o
26 21 15 B B+ 7.4 PacificMerc PMBC 5.54 +.09 52 33 22
87 72 71 B B13.3 PacfcPrem PPBI 12.27 +.02 +15 102 9k
75 38 97 E A NH PacSunwr
PSUN 3.88 .04 15 751 ..o
66 10 93 D B+ 32.4 PacirPhrm PCRX 30.44 .34 47 221 ..o
99 91 87 A A50.87PackagCp3.2 PKG 50.24 +.26 28 586 22
44 67 27 B D 10.8 Pactera .0 r PACT 6.69 .03 90 38 8o
70 28 82 B ANH Pacwest 3.0 PACW 33.17 .29 33 148 18
7 9 5 E D5.6 PainThe .0 PTIE 2.22 .01 71 185 ..
35 56 22 E B1.1 Palatin
PTN .60 .00 +102 180 ..
62 86 55 B C 73.2 Pall
1.5 r PLL 68.52 +.78 6 524 22o
69 80 81 D E 16.0 Palmetto PLMT 12.45 +.21 58 8 99k
11 29 10 .. E 72.6 PaloAltNts PANW.42.84 +.55 41 704 99o
3 13 13 E D+4.5 PampaEn
PAM 3.27 +.07 81 4 ..
9 39 4 B D 22.8 PanAmSl 4.5 PAAS 11.14 .25 37 1.6m 12o
60 5 97 D B+ NH Pandora
P 20.52 +.58 27 5.2m ..o
94 95 65 A D+194 Panera
r PNRA.190.7 +.19 6 326 31
73 82 53 B C+ 33.5 PanhanO .9 PHX 31.93 +1.08 26 7 41
19 29 25 E C 16.4 Pantry
PTRY 12.42 +.05 36 93 49o
96 83 78 A B NH PapaJohns PZZA.68.39 +.27 31 99 25
25 31 17 D B5.6 ParTech
PAR 4.21 +.01 71 5 28k
12 21 25 E D+5.7 ParagShp .0 PRGN 4.07 .03 66 11 ..
44 1 97 D B 22.4 Parametric PAMT 17.38 .28 82 25 ..
16 62 2 B D 2.8 ParamGn
PZG 1.14 .03 13 668 9o
10 53 6 C D 22.0 ParaEnrgC 1.9 ELP 12.29 +.29 +13 491 8o
96 92 90 B C 49.0 Parexel
r PRXL 47.86 .09 +18 691 31o
98 54 99 B A+7.8 ParkCityGrp r PCYG 7.56 .04 25 81 99
39 55 49 D D+26.4 ParkElc 1.6 r PKE 25.61 +.07 +13 48 25o
74 84 55 C B NH ParkNatl 5.0 PRK 75.00 +1.97 +203 79 17k
87 88 88 A C 39.0 ParkOhio PKOH 33.31 ... 30 21 9
85 72 65 B C 6.1 ParkStrlng r PSTB 5.94 +.04 12 67 27k
84 89 93 C B 8.5 ParkeBa .0 PKBK 8.09 +.09 +179 16 7k
25 11 75 D B6.2 ParkrDril
PKD 5.34 +.20 +12 776 19
37 38 63 C D101 ParkHan 1.9 PH 96.40 1.22 +9 1.2m 15
49 5 97 .. A4.9 Parkervision PRKR 4.72 .08 52 357 ..o
35 18 73 D B19.6 PrkwyPr 3.4 PKY 17.69 +.16 44 270 ..o
32 28 75 C C 7.2 PrtnrCo 5.7 PTNR 6.36 +.16 31 56 10
52 70 51 C C+ 96.4 Partner 2.9 r PRE 89.41 .19 39 383 8
74 35 90 B B22.8 PatrickInds r PATK 21.79 +.03 43 42 10k
10 21 23 E C 1.8 Patriot
PNBK 1.34 .01 56 3 ..
86 86 65 C B 30.5 PatrtTrns PATR 30.49 +.29 15 7 31k
43 58 49 C C 39.9 Pattrsn 1.7 r PDCO 38.32 +.35 19 543 18o
16 6 59 C D+25.5 Patterso 1.0 PTEN 20.79 .38 +14 2.8m 12
13 21 23 E C 1.1 Paulson .0 PLCC .71 .04 +96 5 ..
.. .. 52 .. B28.3 PaxMsciE 2.4 EAPS 25.88 +.18 44 6 ..k
74 68 65 A C 38.7 Paychex 3.5 r PAYX 38.04 +.43 +15 2.5m 23o
71 78 79 D B 17.7 PCConne .0 PCCC 16.03 +.40 50 23 12k
80 51 84 C ANH PCTel 1.5 r PCTI 9.13 +.23 +367 288 27k
93 99 91 A C 19.07PDFSltions PDFS 18.61 +.07 43 51 21o
1 23 5 D D29.8 PeabdyE 2.2 BTU 15.37 +.72 +45 11m 11
77 57 78 B B+ NH Peapack 1.1 PGC 18.29 +.32 23 11 14k
35 70 31 B E 20.5 Pearson 3.8 PSO 18.29 +.06 15 283 13k
34 21 52 C B28.4 Pebbleb 2.5 PEB 26.12 +.02 +21 377 99
43 7 49 B A4.0 PeerlsSys PRLS 3.79 +.04 +29 24 63
91 96 80 B B33.9 Pegasyst .4 r PEGA 33.29 .41 50 98 27o
.. .. 36 .. D52.7 PeitusHi 8.2 HYLD 50.33 +.44 30 68 ..k

52-wk
Vol% Vol P

62 69 52 B D34.7 Pembina 5.0 PBA 31.10 +.58 48 104 29o
60 7 98 B A 2.7 Pendrell
PCO 2.60 .02 22 356 23
80 80 95 E C NH Penford
PENX 13.94 +.19 +37 60 ..k
9 16 19 D C+ 7.5 Pengrwth 9 PGH 4.90 +.09 26 1.1m ..o
30 12 51 C D59.9 PenNatlGam PENN 52.61 .19 41 365 26
13 4 43 E B 7.7 PennVA 4.4 PVA 4.99 .05 26 835 ..
3 24 22 E C 16.7 PennWest 10 PWE 10.52 +.15 +6 3.4m 99o
61 53 50 A C+ 15.0 Pennant 7.5 PFLT 14.06 +.01 55 49 13
57 64 46 A D+12.2 Pennant 9 PNNT 11.33 +.09 20 462 10o
80 66 60 A A 45.4 PennWd 4.2 PWOD 45.15 +.53 +11 14 12k
12 5 55 E C+ 22.5 PennREIT 3.7 PEI 19.41 .03 34 565 ..
46 42 57 A .. 23.3 PennymacFinl PFSI 20.41 .19 79 78 17k
46 97 16 A D29.0 Pennymac 10 PMT 21.01 +.10 +4 1.2m 6
74 88 57 B B34.3 Penske 1.8 PAG 32.45 +.56 6 311 13
56 44 78 B E 60.1 Pentair 1.6 r PNR 58.81 +.03 31 821 23
73 61 76 C B+ NH PplsUni 4.2 r PBCT 15.30 +.10 30 2.7m 20
66 36 87 D B NH Peoples .9 PEBK 13.37 +.26 +190 8 14k
51 31 51 C B+ 23.9 Peoples 2.4 PEBO 23.17 .03 +20 26 12k
23 18 52 D D 19.3 PplesFe .8 PEOP 18.83 .21 70 10 78k
70 62 71 D B13.5 Peoples 1.6 r PFBX 12.58 .12 76 0.6 23k
40 39 65 E B12.7 PepBoys 1.0 r PBY 12.18 +.33 12 324 43o
10 60 28 E E 22.7 PepcoHl 5.5 POM 19.54 +.16 +136 5.5m 16o
59 68 59 B B84.8 PepsiCo 2.8 r PEP 81.78 +.98 24 3.6m 19
40 3 77 D B 9.3 Percptrn .0 PRCP 7.69 .13 67 11 32
65 55 88 E B 5.5 Peregrners PPHM 1.47 .01 65 1.1m ..
18 47 9 .. B19.5 PeregrnSemi PSMI 10.48 .31 56 116 34
83 28 97 B A 20.1 PerfctW 2.4 PWRD 18.27 .59 +25 879 9o
95 70 83 A A+NH Perficient r PRFT 14.44 +.05 +20 223 15
14 21 55 E C+ 2.4 PerfTech
PTIX 1.17 .02 96 0.5 ..k
36 67 33 .. C+ 14.1 PeformtFinl PFMT 11.06 ... 68 117 18
15 33 17 E B8.8 Perfumania PERF 5.46 .18 71 8 ..
18 18 37 E B+ 9.1 Pericom
PSEM 7.42 .07 53 56 26o
98 98 94 A C 14.97PerionNtwk PERI 11.17 +.34 +29 555 9o
67 57 50 B B35.9 Perkine
.8 PKI 33.14 +.32 19 1.0m 16
1 7 2 E E 1.2 PermaFix
PESI .46 .03 +162 183 ..
11 10 24 B B19.4 Permian 7.1 PBT 13.21 .11 56 55 15o
15 21 3 E C 9.2 PernixTh
PTX 3.94 .02 57 44 ..
87 87 49 A BNH Perrigo
.3 PRGO 124.3 +.55 23 509 23o
57 75 53 D B22.2 PerryEl .0 PERY 20.39 .10 10 61 14o
71 70 56 C C+ 14.5 PetMedE 4.5 PETS 13.29 +.22 28 171 15
8 45 10 D D6.0 Petrobra 3.9 PZE 3.61 .01 +10 109 4
16 53 16 B D+146 Petchina 3.5 PTR 114.0 +.18 +34 204 11o
1 37 4 C E 24.8 Petroleo .0 PBR 12.13 .12 +16 20m 8
.. .. 46 .. B 27.1 Petro& 1.5 PEO 26.01 +.13 +18 56 ..k
2 37 5 C E 23.9 PetrbrsA .0 PBRA 13.38 .07 +20 9.2m 8k
40 75 44 .. C 17.0 Petrologis 20 PDH 13.00 +.12 46 124 24
18 50 22 E B7.1 PtroqstE
PQ 4.58 +.13 3 419 ..
66 94 43 A C+ 72.8 Ptsmrt 1.0 PETM 69.41 +.98 42 746 18o
50 51 51 B D31.2 Pfizer
3.4 r PFE 28.13 +.16 55 32m 13
24 29 39 C B+ 48.5 PG&E
4.0 PCG 45.19 +.53 34 1.9m 15o
65 4 82 B B 95.9 Pharmcyclcs PCYC 86.78 .21 60 343 81o
42 30 71 E C 2.2 PhrmAth
PIP 1.57 ... 83 68 ..o
52 78 50 D B 16.5 Pharmerica PMC 13.91 +.49 50 143 9
15 30 6 E D 2.8 Phazar
ANTP 1.21 .01 +581 78 ..
42 81 30 B D96.7 PhillipM 3.8 PM 88.57 +1.06 20 4.3m 16
35 61 31 A D 78.6 Phillipn 3.3 PHI 64.95 +.14 55 46 15
70 93 76 D D70.5 Phillip
2.1 r PSX 58.75 +1.51 22 3.0m 6
56 15 92 E A 44.8 Phoenix .0 PNX 42.68 ... 37 27 5k
96 75 90 B B5.9 Phoenix
FENG 5.50 .07 68 53 23
78 73 56 A B17.1 Photmedex r PHMD 15.65 .32 62 45 7o
40 18 85 D B+ 8.1 Photronics PLAB 8.00 ... 51 181 22o
49 67 35 D C 25.2 PicoHldgs
PICO 22.25 +.56 15 104 ..o
22 52 36 D C 21.1 Piedmon 4.4 PDM 18.29 +.03 30 747 45
46 67 41 C C+ 35.5 PiedmntNa 3.7 PNY 33.63 +.25 16 250 18o
93 94 72 A D 25.3 Pier1Im
.8 PIR.23.70 +.09 38 915 19o
84 73 80 C B+ 16.0 PikeElec .0 PIKE 12.32 +.10 59 194 11o
96 67 99 B ANH PilgrmsP
PPC 15.30 .04 30 689 20
.. .. 36 .. A+101 PimShMt .9 MINT 101.3 +.13 55 215 ..k
.. .. 36 .. C 54.8 PimSTM .9 SMMU 50.12 +.08 11 15 ..k
.. .. 36 .. C+ 106 Pim0/5YrH5.0 HYS 103.1 +.14 42 204 ..
.. .. 36 .. D+51.1 PIMCO1 .3 TUZ 50.78 +.03 93 2 ..k
.. .. 32 .. D54.5 Pimc15 .9 STPZ 52.87 +.16 +322 848 ..k
.. .. 12 .. E 74.4 Pim15TI .6 LTPZ 59.86 +.67 48 26 ..k
.. .. 25 .. E 89.5 Pim715 1.8 TENZ 81.59 +.38 92 0.3 ..k
.. .. 16 .. D+106 PimcoAu 3.6 AUD 89.92 +.06 67 1 ..k
.. .. 21 .. E 59.2 PimcoBl 4.7 BABZ 50.48 +.41 +117 79 ..k
.. .. 22 .. E 62.3 PimBrdT 1.8 TIPZ 56.20 +.27 +14 29 ..k
.. .. 27 .. E 111 PimBdUS 1.4 TRSY 100.6 .67 40 0.3 ..k
.. .. 17 .. E 11.2 PimcoCA 7.9 PCK 9.53 +.05 4 104 ..
.. .. 13 .. D11.9 PimcoCA 7.4 PZC 9.76 .01 60 33 ..k
.. .. 13 .. E 17.1 PimcCAM 6.9 PCQ 13.34 .07 8 64 ..k
.. .. 20 .. D108 PimCana 2.3 CAD 94.43 +.48 93 0.5 ..k
.. .. 18 .. E 22.2 PimCoIn 8.6 PTY 18.12 .08 14 448 ..
.. .. 20 .. E 19.2 PimCoIncS 8.2 PCN 16.50 +.01 33 126 ..k
.. .. 16 .. E 26.0 PimcoDy 8.7 PCI 21.55 +.24 +7 554 ..
.. .. 29 .. E 34.0 PimDynm 7.6 PDI 27.80 +.23 31 269 ..k
.. .. 24 .. D50.4 PimFgCrrStrgFORX 46.52 +.94 59 6 99
.. .. 41 .. D24.4 PimGlSt 10 PGP 21.93 +.54 +33 100 ..k
.. .. 20 .. E 55.3 PimGlobAd .0 ILB 47.74 +.26 83 4 ..
.. .. 22 .. E 14.3 PimcHiI 12 PHK 11.77 +.02 26 572 ..k
.. .. 25 .. D110 PimcoIG 3.7 CORP 101.3 +.34 +19 16 ..k
.. .. 13 .. E 13.7 PimcInc
9 PFL 11.12 .05 +18 177 ..k
.. .. 20 .. E 32.9 PimIncO 8.5 PKO 26.88 .15 12 95 ..k
.. .. 21 .. E 11.8 PimIncS
9 PFN 10.06 +.01 34 223 ..k
.. .. 29 .. E 57.5 PimItMu 2.3 MUNI 51.69 +.07 52 25 ..k
.. .. 14 .. E 13.9 PimcoMu 7.0 PML 11.20 +.05 +5 226 ..
.. .. 12 .. E 13.5 PimcoMu 7.9 PMX 10.65 +.07 30 96 ..k
.. .. 8 .. D16.8 PimcMun 7.6 PMF 12.75 +.18 +86 208 ..k
.. .. 13 .. E 14.7 PimcoNY 7.0 PNI 11.28 +.03 0 36 ..
.. .. 22 .. C+ 11.0 PimcoNY 6.5 PYN 9.62 +.21 +12 26 ..k
.. .. 11 .. C+ 13.4 PimcNYM 6.6 PNF 10.36 .05 2 17 ..k
.. .. 14 .. E 12.8 PIMCOS
9 RCS 10.01 .04 +9 154 ..k
.. .. 29 .. E 111 PimTtRt 2.2 BOND 104.6 +.35 +22 918 ..
1 3 1 .. E 12.5 PingtanMrn PME 3.20 .47 +546 167 6
56 6 94 C B21.2 PinnacleEnt r PNK 20.53 +.20 71 255 23
93 79 87 C B NH Pinnacle
PNFP 27.72 +.23 7 108 20k
45 80 50 D D26.5 PinnacleF 2.9 PF 24.49 .07 12 523 40
57 96 40 B B61.9 Pinnacl 3.9 PNW 56.13 +1.29 14 779 14
.. .. 24 .. E 22.7 PionDvH 9 HNW 19.62 .20 +6 32 ..k
10 12 22 C B 9.9 PioneerEnrg PES 7.10 +.16 19 366 30o
.. .. 27 .. E 14.6 PionFlt 7.1 PHD 12.75 .14 +6 111 ..
.. .. 25 .. E 18.8 PionrHI 10 PHT 16.41 +.18 8 111 ..k
.. .. 25 .. E 16.9 PionrMu 7.6 MHI 14.92 +.27 36 50 ..k
47 11 90 C B157 Pioneer
.1 PXD 150.6 1.95 47 809 43
.. .. 21 .. E 16.3 PioMuAd 8.0 MAV 14.24 +.20 +6 106 ..k
58 25 91 B C+ 37.1 Pioneer 5.9 PSE 35.49 .38 52 226 18
73 96 66 B D42.6 PiperJaff
r PJC 33.10 +.26 +1 143 11
17 18 45 B E 16.4 PitneyB 5.2 PBI 14.33 .05 22 3.4m 7
22 1 89 E C 5.0 Pixelwrks PXLW 3.32 .05 85 58 ..k
50 21 96 E B9.2 PizzaInn
PZZI 5.75 .18 81 37 ..
83 96 62 B E 59.5 PlainAll 4.2 PAA 55.00 .64 17 927 14
41 66 51 E B 2.4 PlanarSys PLNR 1.72 +.02 37 14 ..
9 25 8 E B3.9 PlanetPaymt PLPM 2.65 ... 53 115 ..k
86 79 79 A B47.5 Plantro
.9 PLT 47.03 +.38 30 151 16
8 34 10 .. D1.5 PlatnmGr
PLG .88 .00 74 87 ..k
75 80 79 B D+59.5 Platinum .6 r PTP 58.00 .06 +11 249 6
54 54 61 C B 34.2 Plexus
PLXS 29.82 1.31 +1 175 12
37 42 66 E B1.3 PlugPwr
PLUG .38 +.05 19 3.6m ..o
43 82 41 A E 54.6 PlumCre 3.7 PCL 46.98 +.50 +4 1.0m 33
94 80 95 C A 8.0 Plumas
PLBC 6.19 .01 91 0.2 17
21 5 30 E A5.0 PluristThn PSTI 2.94 .04 64 69 ..o

52-wk
Vol% Vol P

8 21 11 .. .. 24.5 PlyGem
PGEM 19.15 +.82 64 323 ..k
62 50 81 D A NH PMCComm 5.2 PCC 9.70 +1.26 +986 242 99
44 59 51 D C+ 6.9 PMCSierra PMCS 6.30 .19 12 1.3m 16
.. .. 10 .. E 127 Pim25yr 3.9 ZROZ 90.93 +.93 16 21 ..
.. .. 30 .. C 82.6 Pim37y 1.4 FIVZ 78.89 +.33 93 0.3 ..k
9 4 29 E A9.4 PMFG
PMFG 7.03 .16 1 50 99o
91 81 75 B ANH PNCFncl 2.3 PNC 76.35 +.43 16 2.2m 12
40 65 42 D B24.0 PNMResr 2.9 PNM 22.38 +.32 36 321 16k
37 25 86 E C 2.1 Point360n PTSX .99 +.04 99 0.2 99
72 73 94 C B+ 6.0 PointerTel PNTR 4.05 .09 85 2 3
99 89 96 B A+NH PointsIntl PCOM 22.21 +.44 +117 163 44o
25 30 66 E D2.2 PokerTek
PTEK 1.21 .04 49 8 ..
90 96 69 A C 98.0 Polaris
1.7 PII 96.93 +.26 31 533 20
42 22 63 D B+ 9.4 PoloniaBanc PBCP 9.39 +.14 92 0.2 ..k
16 24 37 D C 12.0 Polycom r PLCM 10.63 .02 43 868 17
8 27 7 .. D+1.3 PolyMet
PLM .80 +.02 +111 627 ..
77 93 90 C DNH Polyone
.9 POL 27.24 +.61 +19 669 22
50 45 52 C B 48.4 Polypore
r PPO 41.07 .49 61 267 25
86 79 75 B B54.9 Pool
1.4 r POOL 54.00 +.01 42 137 29
92 92 80 A A75.0 PopeRes 2.5 POPE 71.97 +.56 81 0.5 32
71 42 94 E BNH Popular .0 BPOP 32.26 +.46 +72 1.1m 99
8 31 7 E D2.7 PorterBanc PBIB .80 .03 13 11 ..k
98 97 90 A B 163 7PortRec .0 PRAA 149.4 9.57 +205 270 18
31 49 52 D B32.9 Portlan 3.6 POR 30.64 +.25 26 513 16o
76 24 97 C .. 26.1 PortolaPharmPTLA 23.55 +.01 71 83 99k
3 27 8 C E 5.6 PortgTel 6.7 PT 3.75 +.07 34 330 12
2 13 13 D D87.0 POSCO 2.3 PKX 64.98 +.69 43 126 10
34 15 80 D B47.8 PostHoldgs r POST 44.58 +.04 +12 226 32o
31 42 33 B B53.0 PostPrp 2.7 r PPS 49.02 .05 29 322 34
20 21 52 .. C 2.7 PostRock
PSTR 1.62 ... 15 17 ..
27 55 23 A D46.2 Potash 3.6 POT 38.54 +.35 +47 6.8m 13
43 82 37 A E 51.5 Potlatch 3.1 PCH 40.31 ... +3 319 30
72 80 51 A B19.7 Provdnt 1.7 r PROV 16.08 +.06 28 40 7k
50 47 76 C D+59.9 Powellnds POWL 53.06 .16 46 19 16
87 90 66 A C 46.1 PowrInt .8 r POWI 41.53 1.01 53 94 21
8 24 20 C E 11.4 PowerRe 4.8 PW 8.33 .56 31 5 34
31 40 26 B .. 38.3 PowerSolutns PSIX 34.88 1.15 +3 27 99k
59 25 91 C B+ 7.2 PowerOne r PWER 6.34 ... 27 1.2m 20
94 80 98 C B16.2 PowerSec r POWR 15.59 +.03 30 182 55
.. .. 22 .. D+34.1 PSh130 2.5 PLW 30.17 +.21 +6 24 ..k
.. .. 75 .. B25.5 PSAeroD 1.8 PPA 25.40 +.26 49 13 ..k
.. .. 69 .. B36.9 PSBuybkA .9 PKW 36.58 +.22 +36 520 ..
.. .. 25 .. E 26.7 PSCefInc 7.9 PCEF 24.09 .02 50 103 ..
.. .. 60 .. D+26.8 PSClean 1.0 PZD 25.71 +.11 41 3 ..k
.. .. 67 .. C 35.9 PSDb3XItlBtp ITLT 31.11 .08 97 0.2 99
.. .. 5 .. D 58.6 PSDB3XL25 LBND 33.00 +.57 78 1 99
.. .. 42 .. C+ 23.7 PSDb3XLgUs UUPT 21.99 +.06 60 5 99
.. .. 87 .. B+ 10.0 PSD3XS25Et SBND 9.66 .16 62 38 99
.. .. 9 .. B19.8 PSDb3XShUs UDNT 13.10 .19 91 0.3 99
.. .. 48 .. A16.3 PSDbAg2xSh AGA 14.77 .08 85 0.6 99
.. .. 19 .. E 30.9 PSDbAgri
DBA 24.68 +.05 +219 2.2m ..
.. .. 19 .. D+20.4 PSDbBsMetls DBB 16.34 +.21 16 146 ..
.. .. 27 .. D29.9 PSDbComdIdx DBC 25.69 +.13 +66 3.6m ..
.. .. 42 .. B30.0 PSDbEnrgFnd DBE 28.32 ... 81 17 ..
.. .. 34 .. C 28.1 PSDbG10Curr DBV 25.78 +.17 73 50 ..k
.. .. 6 .. C 61.8 PSDbGoldFnd DGL 41.74 +.50 90 6 ..
.. .. 36 .. D22.1 PSDbI3xJpGB JGBD 18.76 +.01 82 16 99
.. .. 34 .. B 21.7 PSDbIJpGvBd JGBS 19.55 +.02 81 9 99
.. .. 50 .. C+ 25.4 PSDbItalnBtp ITLY 24.43 +.26 93 0.9 99
.. .. 46 .. D 28.0 PSDbOilFnd DBO 26.82 .01 30 148 ..
.. .. 6 .. C 62.5 PSDbPrecMtls DBP 40.30 +.48 +43 78 ..
.. .. 4 .. D 60.8 PSDbSilvrFnd DBS 31.97 +.35 15 8 ..
.. .. 31 .. B+ 53.7 PSDbUsInfltn INFL 47.90 +1.80 60 0.6 99
.. .. 54 .. D 19.1 PSDivAc 2.1 PFM 18.40 +.13 48 42 ..k
.. .. 78 .. B+ 34.2 PSDwSCT .8 DWAS 34.17 +.23 +408 540 ..k
.. .. 54 .. C 45.6 PSDynBasc 1.6 PYZ 43.28 +.46 +429 70 ..k
.. .. 79 .. B NH PSDynB&G
PBE 30.70 +.06 +131 57 ..k
.. .. 58 .. E 21.2 PSDynBld& .5 PKB 19.01 +.01 +32 65 ..k
.. .. 66 .. B41.2 PSDynCons 1.8 PSL 40.42 +.35 98 0.1 ..k
.. .. 60 .. C 52.0 PSDynEn 1.5 PXI 48.90 +.45 50 12 ..k
.. .. 56 .. C 33.1 PSDynEnr 2.3 PXE 29.86 +.28 77 11 ..k
.. .. 68 .. B25.2 PSDynF 1.6 PFI 25.19 +.30 68 3 ..k
.. .. 71 .. A 25.2 PSDynFoo 1.3 PBJ 25.07 +.18 44 50 ..k
.. .. 69 .. C 41.7 PSDynHl 1.0 PTH 41.20 +.50 +76 22 ..k
.. .. 73 .. A39.4 PSDynInds 1.5 PRN 38.94 +.14 +78 27 ..k
.. .. 77 .. D+NH PSDynLeis .4 PEJ 29.22 +.16 +36 68 ..k
.. .. 62 .. B22.7 PSDynLgC .9 PWB 22.09 +.06 +119 63 ..k
.. .. 64 .. C 26.4 PSDynLgC 2.0 PWV 25.86 +.21 +52 184 ..k
.. .. 62 .. C 59.0 PSDynM 1.7 PWC 57.11 +.25 58 3 ..k
.. .. 82 .. B+ NH PSDynM
.6 PBS 21.85 +.22 +86 305 ..k
.. .. 54 .. B27.4 PSDynNe .6 PXQ 26.98 +.08 +64 14 ..k
.. .. 69 .. C 24.7 PSDynOil .2 PXJ 24.05 +.24 +37 52 ..k
.. .. 71 .. A59.3 PSDynO .7 PWO 59.11 +.14 22 0.7 ..k
.. .. 73 .. C+ 44.0 PSDynPh 1.3 PJP 43.50 +.36 +41 192 ..k
.. .. 74 .. B 31.5 PSDynRe 2.0 PMR 31.41 +.31 +121 26 ..k
.. .. 56 .. B16.4 PSDynS
.9 PSI 15.91 .18 43 1 ..k
.. .. 58 .. DNH PSDynSoftwr PSJ 30.71 +.13 67 3 ..k
.. .. 64 .. BNH PSDynT 2.5 PTF 30.78 .02 19 5 ..k
.. .. 48 .. C 19.9 PSDynUtil 2.4 PUI 19.14 +.21 72 3 ..k
.. .. 18 .. E 31.6 PShEMSo 5.0 PCY 27.03 +.17 16 1.2m ..
.. .. 66 .. B+ 32.8 PSFndPur 2.0 PXLC 32.51 +.39 18 2 ..k
.. .. 52 .. C+ 26.3 PSFdPur 2.1 PXLG 25.24 +.22 73 2 ..k
.. .. 68 .. B26.5 PSFdPrL 1.9 PXLV 25.89 +.29 +483 28 ..k
.. .. 64 .. C 32.2 PSFdPur 1.4 PXMC 31.28 +.16 60 1 ..k
.. .. 60 .. C 27.5 PSFdPur .8 PXMG 26.12 +.14 84 0.9 ..k
.. .. 69 .. D22.3 PSFdPrM1.9 PXMV 21.58 +.20 96 0.4 ..k
.. .. 64 .. C 20.9 PSFdPrS .4 PXSG 20.83 +.08 85 0.6 ..k
.. .. 74 .. B+ NH PSFdPrS 1.7 PXSV 21.28 +.12 +171 29 ..k
.. .. 31 .. D26.2 PSFndmt 2.2 PFIG 24.81 +.06 21 12 ..k
.. .. 50 .. D+40.9 PShDvxU 2.0 PXF 37.29 +.29 +12 57 ..k
.. .. 48 .. B25.9 PSDvMxU 1.9 PDN 24.30 .01 93 0.8 ..k
.. .. 16 .. D23.3 PSEmgMk 2.4 PXH 18.57 .03 +24 113 ..k
.. .. 66 .. E 75.7 PSFtsRafi 1.8 PRF 73.75 +.53 30 97 ..k
.. .. 71 .. BNH PSFtsRafi 1.5 PRFZ 83.98 +.61 7 32 ..k
.. .. 19 .. .. 25.2 PSFdEm .0 PFEM 22.14 +.32 96 0.4 99
.. .. 39 .. .. NH PSGloblStHy PGHY 24.63 .06 +165 5 99
.. .. 52 .. D20.5 PSGlobalW 1.3 PIO 19.16 +.15 31 22 ..k
.. .. 62 .. D+21.8 PSGldDrg 1.2 PGJ 21.22 +.18 +1 57 ..
.. .. 56 .. B 11.1 PSHiYld 3.8 PEY 10.93 +.09 +571 883 ..k
.. .. 32 .. E 19.8 PSHYCpB 4.9 PHB 18.75 +.17 17 477 ..k
.. .. 22 .. D26.4 PShNatM 4.2 PZA 23.51 ... 22 402 ..
.. .. 25 .. B25.8 PSInsCa 3.9 PWZ 23.60 +.04 10 22 ..k
.. .. 22 .. D+25.4 PSInsNy 4.1 PZT 22.57 .19 64 5 ..k
.. .. 29 .. E 29.8 PSIntl
3.2 PICB 27.28 +.13 59 29 ..k
.. .. 38 .. D 32.0 PSIntlDe 2.6 IDLV 28.91 +.29 +125 181 ..k
.. .. 46 .. C 17.8 PSIntlDvA 2.2 PID 16.52 +.08 32 163 ..k
.. .. 80 .. B NH PSKbBP 1.0 KBWB 33.01 +.26 +86 234 ..
.. .. 77 .. C 42.9 PSKbCM 1.8 KBWC 41.82 +.32 86 2 ..k
.. .. 36 .. D26.7 PSKbHD 8.1 KBWD 24.85 +.23 54 46 ..k
.. .. 80 .. BNH PSKbwIs 1.8 KBWI 56.52 +.62 +275 6 ..k
.. .. 63 .. B36.7 PSKP&C 2.7 KBWP 35.62 +.29 +145 23 ..k
.. .. 74 .. A 40.5 PSKbRB 1.7 KBWR 34.70 +.14 45 13 ..k
.. .. 48 .. C+ 36.5 PSKbwR 4.6 KBWY 31.32 +.01 47 40 ..k
.. .. 48 .. B7.1 PSLuxN 1.3 PXN 6.85 +.01 25 16 ..k
.. .. 46 .. D 11.8 PSMnFrt1.8 PMNA 11.13 +.04 94 0.6 ..k
.. .. 27 .. D15.1 PSPref 6.6 PGX 14.03 .02 33 1.2m ..
.. .. 53 .. E 75.0 PSQqqTrs 1.3 QQQ 72.65 +.07 38 20m ..
.. .. 36 .. C 21.4 PSSP500B 4.0 PBP 20.34 +.01 +75 182 ..k
.. .. 72 .. B 26.4 PSS&P5 .7 SPHB 25.44 .02 63 75 ..k

52-wk
Vol% Vol P

.. .. 48 .. D29.2 PSSP500 3.9 SPHD 27.66 +.29 45 48 99
.. .. 62 .. C 18.8 Powrshrs 1.8 SPHQ 18.25 +.18 45 40 ..k
.. .. 52 .. D32.7 PSS&P5 2.7 SPLV 31.42 +.28 58 1.1m ..
.. .. 10 .. E 25.0 PSPMHB 2.2 EEHB 17.73 +.01 85 1 ..
.. .. 29 .. C 30.3 PSS&PEM 1.6 EELV 26.57 +.04 +52 103 ..k
.. .. 48 .. D19.2 PSSPIntD 1.9 IDHQ 17.94 +.28 95 0.3 ..k
.. .. 46 .. E 29.0 PSS&PM 1.2 XMLV 27.01 +.29 71 9 99
.. .. 57 .. B NH PSS&PSm 1.1 XSLV 28.00 +.07 46 8 99
.. .. 50 .. B28.0 PSSP5Dn .8 PHDG 27.18 +.06 45 17 99
.. .. 36 .. C 25.3 PSSeni 4.7 BKLN 24.74 .01 56 1.5m ..
.. .. 38 .. B+ 25.0 PSVrdoT
.0 PVI 25.00 ... 33 73 ..k
.. .. 56 .. D23.6 PSWatrR .6 PHO 22.51 +.10 40 64 ..
.. .. 86 .. B+ 5.9 PSWhCln 1.4 PBW 5.61 +.03 +5 422 ..
.. .. 36 .. D 25.7 PSYDms 3.3 DSUM 24.58 +.12 +97 119 ..k
.. .. 74 .. B14.8 PSZacksM 1.8 PZI 14.70 +.09 41 11 ..k
.. .. 28 .. D21.6 PSETcLd
.5 PIE 17.55 .14 69 156 ..
.. .. 56 .. D+23.0 PSDTcLd
.9 PIZ 21.65 +.21 59 96 ..k
.. .. 28 .. E 18.9 PSFinPf 6.5 PGF 17.56 .06 0 797 ..
.. .. 21 .. C 19.7 PSIndia 1.3 PIN 16.24 +.14 49 349 ..
28 29 37 E C 7.0 Pozen
POZN 5.45 +.12 41 125 ..
16 44 37 C D33.6 PPL
4.9 PPL 29.85 +.50 17 5.4m 12o
42 6 82 E B 3.1 PranaBio
PRAN 2.63 .15 +164 439 ..k
60 64 47 B C 120 Praxair 2.1 PX 115.7 +.05 5 1.2m 20
99 83 86 A A270 Precisi
.1 r PCP 231.5 3.51 +33 929 23
17 10 57 B E 9.6 PrecDri 2.2 PDS 8.82 +.03 32 744 11
21 22 29 D C+ 10.1 PrefdAp 7.5 APTS 8.01 .07 47 21 ..k
75 73 74 .. B+ 17.3 PreferdLA PFBC 16.62 +.01 +90 46 36k
31 40 60 C D83.5 PrfrmLn 1.1 PLPC 70.67 +1.82 52 4 14
26 64 6 B D+3.0 PremierEx r PRXI 1.90 +.01 60 118 47k
67 47 81 C B13.1 Premier 3.5 PFBI 12.42 +.48 +15 9 10
48 43 77 B D+12.7 PremGlbSv r PGI 11.98 .16 17 123 16
98 95 93 A C 35.27PrestigBrnd PBH 30.34 +.18 4 315 20o
7 32 4 .. C+ 15.9 Pretium
PVG 6.41 +.02 22 233 ..
73 89 59 A E 80.1 PriceTr 2.0 TROW 75.89 +.52 9 1.2m 21
99 99 86 A C+ NH 7Priceline r PCLN.888.6+33.47 +60 1.2m 27o
79 95 74 B D+92.7 Pricesm .7 PSMT 90.14 +.56 +20 138 34
16 35 6 D C 7.0 PrimaBiomd PBMD 2.53 .06 +903 78 ..k
12 1 30 .. A NH PrimeAcqstn PACQ 9.58 .41 +391 5 ..k
90 79 94 B A53.0 Primeenergy PNRG 42.53 +4.93 +47 3 8
86 58 85 A B+ NH Primeri 1.1 r PRI 39.43 +.84 9 232 14o
6 11 20 B D8.0 PrimeroMinig PPP 4.45 +.04 47 110 12
32 14 88 E B2.1 PrimoWtr PRMW 1.82 .06 62 63 ..o
70 68 78 B D 23.2 Primoris .7 PRIM 20.02 +.01 34 167 18o
36 56 53 E D 14.8 PrimusT .0 PTGI 11.92 +.02 +17 87 ..
73 67 84 B E 39.1 Principal 2.4 PFG 38.32 +.41 +43 2.0m 13
.. .. 39 .. .. 20.1 PrincRealEst PGZ 20.01 .02 28 40 99
94 80 90 C A+NH 7Privteb .2 PVTB 23.54 .02 +65 761 21
14 5 31 E B2.4 ProDexInc PDEX 1.92 +.02 72 3 ..
70 52 70 B B+ 53.1 Proassur 1.9 PRA 52.77 +.16 17 188 12k
21 15 24 B C+ 26.0 ProceraNet PKT 14.30 +.05 58 154 65
71 69 59 B C 82.5 ProctrG 3.0 PG 78.76 +.42 +13 11m 19
12 13 3 B D 8.2 ProfDvrsNet r IPDN 4.10 ... 64 6 20k
52 54 71 E B11.0 Progenics PGNX 5.02 +.41 +106 895 ..o
60 33 72 C A24.5 ProgSftw r PRGS 24.46 +.22 +46 470 25o
61 65 69 B D 26.4 Progres 1.1 PGR 26.16 +.22 42 1.7m 16
57 71 58 B C 23.9 ProgrssW 2.4 BIN 22.71 +.61 +747 1.2m 22k
13 30 39 D E 45.5 Prologis 3.0 PLD 37.59 +.09 2 3.5m ..
71 36 85 .. B+ 6.6 ProlorBio PBTH 6.40 +.01 13 231 ..o
9 14 16 E D+2.4 Promtora
PRIS 1.14 +.04 15 28 ..k
53 11 95 .. A25.4 Proofpoint PFPT 24.07 .93 19 262 ..o
65 67 51 D B 2.3 Prophase
PRPH 1.50 .09 27 7 ..
.. .. 6 .. C+ 33.3 PrUShMC
MZZ 17.75 .09 31 24 ..o
34 13 44 E .. 20.0 Prosensa
RNA 19.64 .01 98 21 ..k
.. .. 86 .. B97.0 ProUltJpn
EZJ 82.59 1.06 70 15 ..o
.. .. 36 .. C+ 41.5 PSShortEuro EUFX 38.33 +.39 79 0.3 ..
.. .. 84 .. B 70.9 ProUCnG .6 UGE 67.02 +1.69 +73 5 ..
.. .. 9 .. E 29.6 ProUltCmdy UCD 19.01 .49 87 0.3 ..k
.. .. 10 .. D 89.2 ProUltEM
EET 61.09 +.17 70 6 ..o
.. .. 89 .. E 73.1 ProUltS .1 UPRO 66.93 +1.11 5 3.3m ..o
.. .. 8 .. E 50.1 ProUShCrde SCO 31.93 +.21 +22 1.8m ..
.. .. 24 .. C+ 41.5 PS30YrTi .9 RINF 36.58 .07 75 0.7 ..
.. .. 34 .. B+ 42.5 PSGermS 1.6 GGOV 40.45 .43 +110 6 ..
.. .. 38 .. B41.3 PSHdgRep .0 HDG 40.16 +.03 96 0.9 ..
.. .. 64 .. C+ 79.3 PSLgCpCor .9 CSM 77.35 +.47 78 6 ..
.. .. 54 .. D+43.0 ProRafiLg 1.3 RALS 41.84 +.06 89 2 ..
.. .. 46 .. B34.7 PSShrt710Yr TBX 33.83 .26 45 14 ..
.. .. 46 .. D46.2 PSShtFtseC25 YXI 41.68 .20 62 2 ..
.. .. 30 .. D+34.8 PSShrtHiYld SJB 31.30 .52 +59 182 ..o
.. .. 46 .. A35.0 PSShrtInvGrd IGS 33.64 .08 96 0.2 ..
.. .. 52 .. C 32.6 PrShtEMn EUM 30.54 .07 24 261 ..
.. .. 22 .. C 51.3 ProShtEafe EFZ 39.11 .26 23 70 ..
.. .. 21 .. B 27.6 ProShtQQQ PSQ 22.46 .03 38 357 ..o
.. .. 18 .. B37.0 ProShtDow DOG 28.97 .17 26 338 ..o
.. .. 12 .. B33.2 ProSShFn
SEF 23.06 .09 +9 31 ..
.. .. 15 .. B 29.0 ProShtMC
MYY 21.25 .08 +17 62 ..
.. .. 18 .. B+ 37.4 ProShtSP
SH 28.94 .16 18 3.3m ..o
.. .. 13 .. B27.7 ProSR2K
RWM 19.87 .10 +38 1.6m ..o
.. .. 12 .. D23.9 ProShtSC
SBB 17.13 .11 89 31 ..
.. .. 79 .. D100 PSShVSh .0 SVXY 88.60 +3.59 +11 1.2m ..
.. .. 58 .. B45.7 PSS10Tp .4 SINF 42.28 .05 99 0.1 ..
.. .. 79 .. A47.6 PSUItshAust CROC 46.64 .76 66 12 ..o
.. .. 94 .. A+107 PSUlStMsB .0 BZQ 104.1 .18 +20 19 ..o
.. .. 44 .. B35.2 PSUlStMMxC SMK 26.10 1.06 83 0.6 ..
.. .. 87 .. B66.6 ProUltHC .4 RXL 62.81 +.86 57 9 ..
.. .. 3 .. E 76.0 PSUltMsc .0 UBR 39.19 +.57 +566 19 ..
.. .. 17 .. C+ 62.7 PSUltMMexC UMX 41.06 +.41 59 1 ..
.. .. 73 .. C 61.7 ProUOG
.5 DIG 57.31 +.70 22 105 ..o
.. .. 87 .. DNH ProUltR .0 UWM 64.20 +.48 73 420 ..o
.. .. 80 .. E 84.9 ProUltSP .4 SSO 80.15 +.87 30 5.0m ..o
.. .. 78 .. B45.2 ProUSemi .6 USD 40.39 1.98 4 13 ..o
.. .. 88 .. C NH ProUltSC .0 SAA 78.07 +.71 0 5 ..
.. .. 46 .. D77.9 ProUltU 1.9 UPW 65.92 +1.92 93 0.9 ..
.. .. 81 .. E 77.4 ProUltP .0 TQQQ 70.50 +.23 40 919 ..o
.. .. 87 .. C 92.7 PSUltproS .0 TTT 90.11 2.57 49 32 ..
.. .. 84 .. E 105 ProUltMC .0 MVV 99.8 +.25 1 69 ..o
.. .. 8 .. D43.1 PSUltraAust GDAY 32.74 +.56 60 0.6 ..
.. .. 38 .. D+41.6 PrUBasM .9 UYM 35.57 +.48 61 45 ..o
.. .. 90 .. B60.5 ProUCnS
.3 UCC 58.94 +1.77 +17 7 ..
.. .. 70 .. B37.1 ProUltCrude UCO 34.14 .25 2 2.1m ..
.. .. 80 .. D100 ProUltD
.3 DDM 96.27 +1.29 29 208 ..o
.. .. 36 .. D26.1 ProUltEuro ULE 22.99 +.16 87 0.9 ..k
.. .. 67 .. D39.7 PSUltraEurop UPV 35.05 +.80 44 2 ..
.. .. 90 .. B102 ProUltFn .4 UYG 98.24 +1.16 +65 667 ..o
.. .. 13 .. D67.8 PSUltFtseC25 XPP 41.16 +.30 38 23 ..o
.. .. 2 .. E 99 ProSUltGold UGL 44.67 +1.04 48 98 ..
.. .. 40 .. D+55.7 PSUltraHiYld UJB 50.56 +.58 +11 6 ..
.. .. 84 .. D+78.9 ProUltI
.1 UXI 72.55 +1.31 +74 6 ..o
.. .. 12 .. D60.5 PSUltaNatgas BOIL 39.30 +2.10 +35 156 ..
.. .. 69 .. E 72.1 ProUltQ
.3 QLD 67.87 +.12 50 1.2m ..o
.. .. 36 .. D96.9 ProUltRE .8 URE 74.29 +.97 +10 194 ..o
.. .. 1 .. E 60.6 ProSUltSilv AGQ 16.06 +.34 28 1.5m ..
.. .. 52 .. E 87.2 ProUTech .0 ROM 78.58 .59 67 13 ..o
.. .. 1 .. B 944 PSUltVi .0 UVXY 55.26 5.31 +27 4.5m ..
.. .. 8 .. B 35.5 ProUltYen
YCL 20.46 +.02 66 4 ..k
.. .. 96 .. B102 PSUltrp
.0 FINU 95.84 +2.55 +105 13 ..
.. .. 3 .. D 165 PSUltrp .0 FINZ 53.35 2.63 67 0.3 ..
.. .. 10 .. B 43.8 PSUltshtEurop EPV 23.12 .51 +19 153 ..o
.. .. 22 .. B 74.6 PrUShBM .0 SMN 51.34 .77 65 20 ..o

52-wk
Vol% Vol P

.. .. 71 .. B65.5 ProUShCmdy CMD 63.67 +2.56 93 0.2 ..k
.. .. 7 .. D73.9 PrUShCnG .0 SZK 42.76 .92 +40 1 ..
.. .. 5 .. E 48.8 PrUShCnS .0 SCC 24.97 .59 99 0.1 ..
.. .. 8 .. A 55.4 PrUShDow .0 DXD 33.78 .47 24 768 ..o
.. .. 34 .. B23.0 ProUShEuro EUO 19.71 .12 44 495 ..
.. .. 5 .. A46.1 PrUShFn
SKF 21.86 .27 +32 736 ..o
.. .. 54 .. B 30.8 PSUltshtFtC25 FXP 24.01 .19 44 173 ..o
.. .. 95 .. A 114 ProSUSh .0 GLL 104.9 2.69 68 115 ..
.. .. 6 .. C+ 66.2 PrUShHc .0 RXD 35.06 .75 33 3 ..
.. .. 6 .. B+ 37.4 PrUShInd
SIJ 19.69 .23 97 0.1 ..
.. .. 64 .. B 31.8 PrUltSEMn EEV 27.48 .12 20 220 ..o
.. .. 13 .. B101 ProUShE .0 EFU 58.24 .86 +16 6 ..o
.. .. 27 .. B 129 PSUltst .0 KOLD 80.32 6.01 28 26 ..
.. .. 9 .. B106 PrUShOG .0 DUG 62.44 .88 2 146 ..o
.. .. 10 .. A34.7 PrUShQQQ
QID 22.78 .03 44 2.6m ..o
.. .. 5 .. A 33.0 ProUSR2K TWM 16.80 .15 33 2.1m ..o
.. .. 27 .. B 28.3 PrUShRE
SRS 21.11 .31 0 281 ..o
.. .. 5 .. A33.4 ProUShSc
SDD 16.98 .22 83 3 ..
.. .. 6 .. C 50.1 PrUShSem
SSG 28.37 +1.18 85 6 ..o
.. .. 98 .. A116 ProSUSS .0 ZSL 107.7 2.72 66 143 ..
.. .. 8 .. A65.8 PrUShSP .0 SDS 39.07 .44 +8 14m ..o
.. .. 17 .. B43.3 PrUShTch
REW 31.35 +.10 65 2 ..o
.. .. 10 .. E 34.9 ProUltSTeln TLL 22.48 .66 75 0.2 ..
.. .. 68 .. B+ 31.4 PSUltshtTips TPS 29.83 .28 82 2 ..
.. .. 21 .. C 32.2 PrUShUtl
SDP 22.92 .90 88 2 ..
.. .. 84 .. C+ 70.8 ProUltShYen YCS 66.47 .18 76 195 ..
.. .. 10 .. B+ 54.2 PSVixMtFut VIXM 26.54 .85 10 105 ..
.. .. 4 .. A160 PSVixS
.0 VIXY 49.02 2.43 +12 679 ..
38 40 30 B C+ 12.3 Prospec 12 PSEC 10.85 +.09 41 1.8m 6o
4 11 1 .. D 4.1 ProspctGlobl PGRX .09 .01 +135 5.4m ..
98 84 85 A ANH 7Prosper 1.5 PB 56.84 .20 +38 439 17
21 21 25 .. B6.7 Protalixn
PLX 5.05 .05 69 66 ..o
60 36 84 D B NH Prtctve
2.0 PL 40.05 +.08 +82 742 11o
61 16 97 D B 14.0 Prothena
PRTA 12.72 +.19 39 59 ..k
97 98 96 A C+ 67.47ProtoLabs PRLB.64.14 1.35 45 257 53
86 61 98 C A 31.3 ProvdncSrvc PRSC 29.43 +.87 30 105 26o
27 28 59 D C+ 17.0 ProvWor 1.0 PWX 15.75 .11 +41 2 23
58 44 66 B B NH Provdnt 2.4 PBNY 10.10 .03 33 92 15
63 75 52 C B NH Provide 3.4 r PFS 16.42 +.18 +45 214 14k
.. .. 58 .. B 32.6 ProSht20Tr TBF 32.26 .29 +13 1.4m ..o
.. .. 10 .. E 48.1 ProShRgBk KRS 33.73 2.15 9 1 ..
.. .. 91 .. A+NH ProURgBk .8 KRU 71.27 +.37 +999 63 ..
.. .. 88 .. C+ NH PrUR2KG .0 UKK 72.38 +.63 96 0.3 ..
.. .. 86 .. C+ 45.9 ProUR2KV .3 UVT 45.17 +1.46 78 2 ..
.. .. 86 .. D+76.7 PrURMCG
UKW 74.17 +1.60 89 0.1 ..
.. .. 92 .. B72.0 ProUPM4 .0 UMDD 65.56 +.24 46 24 ..o
.. .. 94 .. E NH ProUPR2K .0 URTY 58.62 +.66 47 192 ..o
.. .. 5 .. B+ 85.8 PrUPShD .0 SDOW 40.47 .82 27 337 ..o
.. .. 4 .. C 56.0 PrUPSM4 .0 SMDD 21.27 .12 +151 50 ..
.. .. 3 .. B+ 50.8 PrUPShR .0 SRTY 17.92 .23 51 468 ..o
.. .. 5 .. B 51.0 ProUSSP .0 SPXU 22.93 .41 6 7.1m ..o
.. .. 18 .. D59.1 Pro710 .0 UST 50.82 +.66 86 204 ..o
.. .. 23 .. D 44.9 ProUPacex
UXJ 32.20 +.56 14 1 ..
.. .. 93 .. D107 PSUltNBio
BIB 99.0 .58 24 42 ..o
.. .. 86 .. C 50.9 ProUR1KV .2 UVG 49.74 +1.64 60 0.6 ..
.. .. 84 .. D62.8 PrURMCV .2 UVU 59.01 +1.37 71 0.5 ..
.. .. 7 .. D40.2 PrUSRMCG SDK 22.25 1.05 67 0.4 ..
.. .. 6 .. C+ 37.6 PrUSR2KV
SJH 19.40 .35 98 0.2 ..
.. .. 5 .. C 30.3 PrUSR2KG
SKK 15.30 .25 44 4 ..
.. .. 46 .. A+43.4 ProUShPac
JPX 31.71 .49 75 0.4 ..
.. .. 3 .. C 82.2 PrUltSNBio
BIS 35.16 +.20 29 8 ..
.. .. 8 .. D 56.9 ProUSR3K .0 TWQ 32.39 1.62 73 0.4 ..
.. .. 29 .. E 39.6 ProShtBM SBM 33.16 .47 23 2 ..
.. .. 32 .. C 31.1 ProShtRE
REK 26.18 .23 21 58 ..
.. .. 90 .. D92.5 ProUltP .2 UDOW 86.59 +1.63 26 180 ..o
.. .. 6 .. A52.1 PrUPShQ .0 SQQQ 27.09 .10 32 2.1m ..o
.. .. 78 .. B 77.6 ProUSL2 .0 TBT 76.10 1.35 27 4.7m ..o
.. .. 58 .. A 30.6 ProUSL710 PST 30.16 .41 11 125 ..o
.. .. 8 .. D 81.4 Pro20y
.1 UBT 54.95 +.85 63 11 ..o
.. .. 5 .. B 38.5 PrUlSMSCI EWV 18.75 +.18 72 35 ..o
47 17 91 D B10.0 Prudential PBIP 9.85 +.20 52 2 37k
92 78 91 B B+ NH Prudent 2.1 r PRU 76.78 +1.18 +4 3.2m 11
.. .. 17 .. E 20.3 PrudGlb 8.8 GHY 17.13 .16 8 182 ..
95 99 74 A C 36.8 Prudentia 2.6 PUK 33.61 +.29 75 51 12k
.. .. 75 .. B+ NH PSDynCons 1.0 PEZ 37.07 +.21 +25 8 ..k
.. .. 16 .. B 44.8 PSEmInf 1.6 PXR 34.66 .07 51 4 ..k
78 44 98 E A4.1 pSivida
PSDV 3.87 +.01 85 27 ..o
23 32 26 A E 12.5 Psychem 5.5 PMD 10.96 .16 +206 25 19
72 80 70 A C 26.2 PTC
PMTC 25.67 .15 5 594 15
49 79 42 A D 168 PublicS 3.3 PSA 152.9 .01 24 562 37
18 40 33 C C 37.0 PubSvcEn 4.5 PEG 32.27 +.61 11 2.5m 13
59 64 62 C C 10.8 Pulaski 3.8 PULB 10.04 +.05 46 13 10k
1 15 2 .. E 21.5 PulseEl .0 PULS 2.60 .05 +26 27 ..
58 80 57 B D+24.5 PulteGrp
PHM.18.06 .53 11 8.4m 20
66 1 99 .. A+NH PumaBiotech PBYI 56.00 +.20 +87 460 ..k
48 37 98 D C 7.3 PureCycl
PCYO 5.60 .04 39 74 ..k
.. .. 15 .. D22.5 PurFdsD 2.1 GEMS 17.36 +.11 +134 26 ..
.. .. 2 .. E 21.6 PureFdsJrSlvr SILJ 9.46 +.06 +238 16 ..
.. .. 4 .. E 25.7 PureFds 7.1 MSXX 13.75 +.50 95 0.8 ..
.. .. 26 .. E 8.6 PutHiIn 6.0 PCF 7.70 .03 +20 70 ..
.. .. 16 .. E 8.7 PtMgMu 6.4 PMM 7.14 +.22 +24 232 ..k
.. .. 16 .. E 14.0 PutMnO 5.9 PMO 11.28 +.07 2 137 ..k
.. .. 24 .. E 5.3 PutMstI 6.4 PIM 4.83 ... +8 242 ..k
.. .. 22 .. D5.9 PutPrmI 6.0 PPT 5.13 .05 +71 834 ..k
.. .. 8 .. D14.9 PSDbAgDlEtn DAG 8.74 +.21 36 22 99k
.. .. 16 .. D11.0 PSDbCmDlEtn DYY 7.48 +.11 78 2 99k
.. .. 8 .. E 53.8 PSCrudeDS DTO 35.10 +.28 20 280 99
.. .. 64 .. C 16.4 PSBMetDS BOM 15.18 .65 92 0.4 99k
.. .. 17 .. B23.0 PwSBMetS BOS 18.72 +1.12 92 0.1 99
.. .. 84 .. B 16.1 PSDdGldStEtn DGZ 15.58 .18 77 77 99k
.. .. 9 .. D12.3 PSBMetDL BDD 7.90 +.21 59 2 99
.. .. 17 .. C 48.2 PSCrudeSh SZO 38.65 +.19 +520 12 99
.. .. 24 .. B60.0 PSAsxJ 3.3 PAF 50.19 +.12 10 8 ..k
.. .. 30 .. D+32.7 PSGAgr 1.0 PAGG 29.34 +.35 22 9 ..k
.. .. 2 .. D+42.7 PSGGold .1 PSAU 18.58 +.06 61 7 ..k
.. .. 2 .. E 60.3 PSDBGoldDL DGP 27.10 +.59 74 96 99k
.. .. 95 .. B+ 8.1 PSDdGldDsEtn DZZ 7.65 .19 68 334 99k
.. .. 78 .. B44.5 PSSCC 1.0 PSCD 41.69 +.28 +18 12 ..k
.. .. 73 .. B43.8 PSSCC
.8 PSCC 43.34 +.47 18 4 ..k
.. .. 71 .. B+ 41.9 PSSCE
.6 PSCE 41.44 +.60 98 0.2 ..k
.. .. 73 .. B+ NH PSSCH
.3 PSCH 44.40 +.12 40 10 ..k
.. .. 70 .. C 38.6 PSSCI
1.7 PSCI 37.57 +.29 79 2 ..k
.. .. 60 .. E 33.2 PSTchLdr .7 PDP 32.00 +.16 23 170 ..k
.. .. 30 .. D+27.6 PSUSDBear UDN 25.66 +.10 1 54 ..
.. .. 42 .. B+ 23.1 PSUSDBull UUP 22.84 .06 +776 11m ..
.. .. 79 .. B 10.6 PShGEng 1.3 PBD 9.91 +.06 48 19 ..k
.. .. 54 .. E 12.0 PSPrivEq 6.6 PSP 11.05 +.04 +50 376 ..k
.. .. 73 .. C+ NH PSNasIn .0 PNQI 50.29 +.63 28 9 ..k
.. .. 63 .. B37.2 PSSCF 2.5 PSCF 36.46 +.26 +15 13 ..k
.. .. 73 .. A NH PSSCI
.9 PSCT 36.83 +.04 +32 30 ..k
.. .. 67 .. D+41.8 PSSCMa 1.0 PSCM 36.26 +.47 43 0.8 ..k
.. .. 46 .. E 34.6 PSSCU 3.5 PSCU 33.01 +.55 +20 5 ..k
.. .. 50 .. C 29.2 PSWHPrE 1.6 PUW 27.57 +.38 27 2 ..k
.. .. 24 .. D31.2 PSBldABd 5.2 BAB 27.86 +.16 16 308 ..k
20 8 38 D B 4.9 PyramdO
PDO 4.27 .14 +82 11 42
52 29 86 B C 7.2 PzenaIn 1.7 PZN 7.01 +.16 47 25 22k
Q
35 58 25 D B14.5 QADInc 2.3 QADA 12.24 .05 48
D11

52-wk
Vol% Vol P

34 59 19 D B14.0 QADIB 2.2 QADB 10.83 +.14 79 0.7 49
2 14 10 C E 4.2 QCHlds 7.1 QCCO 2.80 .03 +6 8 5k
18 11 30 D C+ 33.5 QEPResou .3 QEP 29.20 .10 26 1.3m 26
7 10 2 E C 13.6 QKLStrs .0 QKLS 3.67 +.15 69 2 ..
50 31 49 .. A4.8 QLTInc .0 r QLTI 4.45 .10 67 59 ..
18 48 16 C E 21.0 QREnergy 12 QRE 15.89 +.72 +171 1.2m ..o
72 93 41 C B17.0 QCRHldg .5 QCRH 15.02 .03 62 1 8k
60 69 43 B B22.2 QiagenNV r QGEN 19.78 +.06 37 544 18
95 68 98 B ANH Qihoo360
QIHU 49.52 +1.22 +10 2.3m 67o
92 80 92 A .. 25.17QiwiPl 1.2 QIWI 22.25 .96 63 159 6k
80 50 89 B B31.3 QlikTech
QLIK 29.35 +.07 49 709 99
10 17 26 C C 14.0 Qlogic
QLGC 10.48 .02 3 1.5m 12
53 7 88 D BNH Graphic 4.7 QUAD 25.38 +.57 3 137 15o
82 85 78 C C+ 67.3 QuakerC 1.6 KWR 64.41 +.26 9 47 17k
62 92 30 A E 68.5 Qualco 2.3 r QCOM 59.99 .96 +33 18m 14
74 56 77 .. B+ 11.1 QltyDistrbt r QLTY 10.18 +.57 +29 200 15
19 43 29 B B 28.1 QualtyS 3.7 QSII 19.15 .16 11 429 19
5 4 15 E E 2.0 Qualstar
QBAK 1.43 .05 88 2 ..
83 47 79 B ANH Qualys
QLYS 16.44 +.07 52 70 99
17 8 28 D D+22.3 Quanex
.9 NX 17.03 .01 42 261 ..o
54 89 39 B D30.6 QuantaSvcs PWR 26.77 +.37 +40 2.7m 16
.. .. 24 .. D+24.9 QntMktN .1 BTAL 20.85 .19 87 0.9 ..
.. .. 52 .. D+28.0 QntMktN .0 CHEP 26.64 .09 29 3 ..k
15 11 41 .. C 2.2 Quantum
QTM 1.48 +.03 56 706 ..
20 52 6 E C 1.0 QuantFuel QTWW .53 +.01 81 72 ..o
4 27 1 .. E 0.6 Quaterragn QMM .09 .00 +157 341 ..
29 44 43 C D64.9 QuestDi 2.0 DGX 61.24 +.44 40 649 14
7 32 2 D D+1.8 QestRarMinls QRM .44 .02 5 89 ..
33 38 49 B C+ 26.0 Questar 3.0 STR 23.65 +.24 19 817 19
99 97 95 A B+ 58.9 QustcrP 2.1 r QCOR 46.90 +.26 46 1.1m 13
12 40 22 E D3.3 Quicklogic QUIK 2.30 .09 72 83 ..
2 18 2 E C 5.9 Quickslvr
KWK 1.64 .01 40 2.1m ..o
94 81 90 A BNH Quidel
QDEL 28.01 .03 +141 406 29
36 3 96 E C 8.1 Quiksilver
ZQK 7.04 +.09 42 1.3m ..o
51 44 76 C A10.2 QuinStreet QNST 8.68 +.14 12 107 14
47 58 50 .. .. 46.5 QuintilsTrans Q 43.93 +.69 80 234 32
57 56 60 B B NH RBCBearng r ROLL 54.63 .34 32 67 22

30 47 39 D D 6.3 RCMTech .0 RCMT 5.40 .07 8 9 20
61 80 15 A .. 19.8 RCSCapit 4.4 RCAP 16.50 .22 40 48 12k
60 58 54 B C 12.6 RDAMicro .0 RDA 10.67 .35 4 133 8o
82 90 74 A D7.4 RFIndst 4.6 RFIL 6.08 .05 5 65 10
87 77 83 C A17.5 RGBarry 2.1 DFZ 17.45 .01 +1 37 14
28 48 53 D D21.9 RGCResc 3.6 RGCO 20.09 .21 +111 4 22k
22 18 20 E B6.9 RITTchrs
RITT 3.42 .12 +94 7 ..k
60 40 70 B ANH RLI
1.7 RLI 79.36 +.34 39 42 19
21 16 15 .. B+ 9.7 RLJEntertmt RLJE 4.95 .05 +188 30 ..k
63 80 63 C B24.0 RLJLodg 3.6 RLJ 22.90 +.10 38 478 43
.. .. 40 .. D24.4 RMRRealEs 6.9 RIF 19.27 .41 49 14 ..k
72 83 63 B B 34.2 RPMIntl 2.7 RPM 32.92 +.17 17 383 18
95 96 90 A C NH 7RPX
RPXC 16.94 +.18 10 448 16
66 29 83 C B+ 14.8 Donnele 7.3 RRD 14.23 .08 +31 2.0m 7
29 44 35 D D+5.1 RTIBiolog
RTIX 3.94 .01 33 161 24
45 94 8 A B81.4 Rackspace
RAX 41.23 +.22 44 1.5m 53o
43 15 79 D B1.9 RadaElec RADA 1.37 .10 45 2 ..
19 25 57 E C 4.8 Radcom
RDCM 3.40 +.16 99 0.1 ..k
31 6 99 E C 14.3 Radian
.1 RDN 12.18 +.29 43 4.5m ..
58 86 50 B B+ 2.7 RaditLogst r RLGT 1.92 +.05 57 14 13
80 47 98 E B+ 2.6 RadioOne
ROIA 2.30 +.09 +251 17 ..k
75 47 98 E B2.7 RadioD
ROIAK 2.26 +.07 50 66 ..k
25 2 61 E C 4.3 RadioShk 16 RSH 3.10 .03 26 1.7m ..
23 15 77 E B 6.5 Radisys
RSYS 4.94 +.06 12 60 70
13 7 43 .. C+ 3.2 RadNet
RDNT 2.80 ... 38 51 ..o
27 73 15 B E 19.3 Radware .0 r RDWR 14.00 +.07 56 94 16
27 16 80 E C 8.9 RAITFin 7.0 RAS 7.45 .15 38 456 ..
60 2 90 D B+ 25.7 RallySoftwr RALY 25.09 +.11 66 36 ..
76 96 57 B D192 RalphLau .9 r RL 176.0 +1.93 +90 1.2m 21o
78 46 97 D A+NH Rambus
RMBS 9.42 +.02 22 863 37
48 71 57 D B17.9 RamcoGe 4.3 RPT 15.56 .04 31 251 99k
2 4 7 E E 8.5 RandLog
RLOG 4.97 .03 84 15 ..k
19 66 4 B C 127 Randgold .8 GOLD 61.13 .75 19 744 13o
73 76 59 B C+ 83.2 RangeRe .2 RRC 78.92 +1.30 33 1.0m 71
.. .. 11 .. C 24.5 RangrEqBear HDGE 16.01 +.03 50 187 ..
63 9 96 .. A10.5 RaptorPh
RPTP 9.67 .03 48 393 ..
7 34 3 .. C 5.2 RareElement REE 1.80 .06 39 174 ..o
35 55 39 B D+37.7 RavenIn 1.5 RAVN 31.09 .38 21 91 23o
80 79 57 A C 48.2 RaymndJ 1.3 RJF 43.90 .18 39 750 16
71 94 45 A C 60.6 Rayonier 3.2 RYN 54.88 .07 41 430 21
72 70 68 B C 68.6 Raytheon 3.3 RTN 66.84 +1.00 +16 1.9m 10
.. .. 27 .. D 36.6 RbsChnTrnEtnTCHI 23.22 .07 50 9 99
.. .. 61 .. D+35.3 RbsGlbBgPh DRGS 34.48 +.30 +14 0.8 99
.. .. 30 .. A31.5 RbsGdTrdEtn TBAR 28.03 +.03 79 3 99
.. .. 52 .. B+ 30.8 RbsNs100T TNDQ 29.94 +.08 +8 4 99
.. .. 15 .. D 30.8 RbsOilTrdEtn TWTI 19.56 .11 86 0.6 99
.. .. 27 .. D26.4 RBSEnhCom RGRC 23.04 +.15 +999 75 99
.. .. 23 .. E 26.0 RBSEnhAgri RGRA 21.44 .01 92 0.1 99
.. .. 7 .. E 27.2 RBSEnhPMtl RGRP 18.58 .19 7 1 99
.. .. 38 .. B26.4 RBSEnhEnrg RGRE 25.51 +.59 80 0.1 99
.. .. 63 .. C 32.8 RbsUsLCTrdp TRND 31.99 +.17 46 30 99
.. .. 67 .. B29.7 RbsUsMdCT TRNM 28.95 +.14 77 5 99
29 45 38 B E 17.4 Reachlocal r RLOC 13.19 .13 2 113 27
28 14 49 E C 6.6 ReadgIntA
RDI 6.15 .03 16 31 ..o
41 21 71 E B16.1 RealD
r RLD 13.80 .13 25 225 ..
34 7 99 E D+7.2 RGSolarn RSOL 2.58 .03 19 2.8m ..o
30 47 28 D B8.7 RealNtwk RNWK 7.34 .02 53 34 6
38 21 79 E C 55.3 RealogyHdgs RLGY 48.75 .45 44 1.2m ..
70 98 24 A E 27.0 Realpage
RP 19.37 +.65 8 310 38
22 28 33 B D 55.5 RealtyIn 5.1
O 42.65 .01 +53 3.4m 58
.. .. 28 .. D28.0 ReavesUt 6.3 UTG 24.92 +.17 +44 203 ..k
44 1 93 .. .. 21.5 Receptos
RCPT 18.66 +.23 92 7 ..k
34 42 64 D C 3.4 ReconTch RCON 1.95 +.13 64 34 ..
10 59 7 E C 5.0 RecovryEnrgyRECV 1.59 +.15 +200 18 ..
66 88 26 A D+60.0 RedHat
r RHT 47.94 .40 52 1.1m 38o
13 54 20 E C+ 9.3 RedLionH
RLH 6.44 +.05 58 37 ..o
93 57 95 C A NH RedRobin r RRGB 59.32 +1.95 12 141 29o
15 21 7 E C+ 14.5 RedHillBio RDHL 8.31 2.08 +264 4 ..k
8 2 9 E D4.7 Rediff
REDF 2.51 +.02 73 30 ..
38 86 30 A D24.8 Redwood 6.7 RWT 16.77 .13 +8 1.3m 8
77 83 75 .. ANH ReedElse 2.9 ENL 34.61 +.10 +57 78 15k
60 84 70 .. D 48.4 ReedElse 3.0 RUK 47.39 +.28 38 16 15k
17 1 58 D B 8.8 Reedsn
REED 5.25 .18 63 19 ..o
27 51 22 C D+88.3 RegalBe 1.2 RBC 65.69 .15 38 280 14
60 39 83 .. B 19.4 RegalEnt 4.4 RGC 18.99 +.13 48 679 22
22 39 39 D B+ 59.4 Regency 3.6 REG 50.72 .34 +29 791 ..
31 21 60 E C+ NH RegencyE 6.7 RGP 27.41 +.66 15 617 ..o
97 80 91 A B283 RegeneronPhREGN 229.0 4.46 48 695 37
97 82 93 A A NH 7RegnlMgmt RM 26.36 +.41 +198 122 12k
91 78 88 C B+ NH Regions 1.2 r RF 10.15 .03 +2 16m 11
3 6 28 E D19.6 Regis
1.4 RGS 16.92 .05 24 317 32o
55 1 98 E B+ NH RegulusThera RGLS 11.20 +.30 65 42 ..k
87 82 76 C B NH Reinsinsr 1.4 r RGA 69.76 +.15 38 323 9
77 67 89 C D+19.1 Reis
REIS 17.65 +.39 64 15 70k
28 37 57 D D+72.9 Relianc 1.8 RS 66.12 .01 17 358 13
21 23 26 E B1.7 Reliv
3.1 RELV 1.30 .03 36 4 18k
82 80 94 B B3.7 RelmWirlss r RWC 2.94 .06 95 4 13
61 10 92 D A3.8 RemarkMd MARK 2.82 +.05 87 3 ..
41 17 64 D C+ 19.4 RemyIn 2.1 REMY 19.13 +.28 +45 177 14k
33 32 45 A E 95.0 Renaissa 1.3 RNR 86.31 .03 26 375 9
88 73 88 C ANH RenaSant 2.6 RNST 26.26 +.34 13 63 23k
9 48 69 14 97 D B+ 3.0 ReneSolan
SOL 2.64 +.11 +64 2.5m ..o
D12

52-wk
Vol% Vol P

86 21 99 B B+ NH RenewblEnrg REGI 15.49 +.86 +144 1.5m ..o
20 6 33 E B 1.8 RennGEnt
RCG 1.56 +.10 99 0.1 99
29 25 18 D B4.5 Renren
r RENN 2.98 +.04 61 1.2m ..o
75 62 59 C B 39.6 RentACn 2.1 r RCII 39.32 +.93 28 366 13
34 7 39 B D3.2 Rentech .0 r RTK 2.27 +.10 +31 3.6m 99o
8 9 15 B E 49.2 Rentech 6.9 RNF 28.98 +.43 73 57 10o
35 21 41 D D+25.0 Rentrak
RENT 20.52 .02 26 24 ..o
99 79 90 A B+ 9.7 Repligen
RGEN 9.13 +.26 0 318 19
51 1 93 D C 21.0 ReprosTh RPRX 19.92 +.69 +2 468 ..o
56 21 95 D C 12.0 RepubAir
RJET 11.59 +.24 +29 555 8
80 56 68 B ANH Republ 2.8 RBCAA 24.89 +.18 +86 53 10
54 33 83 D A3.2 RpblcFrst
FRBK 2.98 .04 53 14 22k
54 60 69 C B 35.3 RepblSr 2.7 RSG 34.27 +.12 22 1.3m 18
19 10 39 D B5.2 RschFront REFR 3.97 .03 75 22 ..o
85 96 57 A D+51.4 Resmed 1.5 RMD.44.69 .22 12 928 19
20 14 18 C B11.6 ResoluteEn REN 8.18 +.06 36 481 32
29 43 37 E D17.5 ResolutFrst RFP 13.75 .20 55 180 13
55 50 72 C B10.3 RescAm 1.4 REXI 8.81 .04 +20 21 6k
23 29 35 B D+7.0 Resourc 13 RSO 6.04 +.01 54 632 9
56 56 47 D B+ 13.7 ResrceC 1.9 RECN 12.61 +.27 32 133 21
71 58 82 .. C+ NH RespGenn RGDX 1.63 +.12 +999 565 ..
95 49 95 B A 15.1 Responsys MKTG 14.17 .27 31 260 61
99 71 99 A A+NH RestoratnHrd RH 75.76 +1.11 58 216 60o
30 50 40 B D 15.8 RetailO 4.5 ROIC 13.45 +.02 41 314 79
25 37 74 E D16.0 RetailPr 4.5 RPAI 14.68 +.09 47 595 99
42 11 87 E A1.6 RetrctbTec RVP 1.47 +.02 65 7 ..
.. .. 66 .. B32.7 RevLgC 1.7 RWL 31.96 +.28 49 8 ..k
.. .. 71 .. B39.7 RevMidC .9 RWK 38.82 +.10 +40 16 ..k
.. .. 74 .. BNH RevSmC
.8 RWJ 45.41 +.40 +30 21 ..k
1 21 1 E E 4.0 RevettMinrls RVM .66 +.01 64 78 ..o
84 83 91 .. B+ NH Revlon
REV 24.30 .49 +82 100 24
.. .. 38 .. E 37.8 RevADRFd 3.1 RTR 34.09 +.23 +52 5 ..k
.. .. 82 .. B+ 40.7 RevFin .9 RWW 40.61 +.51 10 10 ..k
66 55 99 D C+ 4.6 RevoltnLight RVLT 3.88 +.13 42 750 ..o
.. .. 48 .. B48.8 RevNavA 2.1 RWV 44.17 +.07 60 0.4 ..k
95 50 98 C A38.5 RexAmerican r REX 37.20 .56 +15 54 ..
58 14 88 B C+ NH RexEngy
REXX 19.05 .09 29 371 63o
49 32 70 .. B+ 0.8 RexahnP
RNN .46 +.00 63 366 ..
38 81 24 B D22.5 Rexnord
RXN 17.91 .17 49 195 18
64 77 64 B C+ 50.2 Reynolds 5.0 RAI 50.05 +1.24 4 1.8m 16
85 72 71 C B+ 5.8 RFMicro
RFMD 5.30 .07 51 2.3m 29
14 53 20 C C 17.4 RhinoRe 13 RNO 13.07 .35 33 31 11
13 4 37 E B 12.8 Richard 2.0 r RELL 12.05 .02 54 16 34k
1 21 1 E D 5.5 RichmontMn RIC 1.37 .04 +14 120 ..
71 63 47 B B+ 9.1 RicksCabrt r RICK 8.92 .02 32 24 8o
16 34 2 D E 11.4 RigelPh
RIGL 3.51 .04 33 755 ..o
98 76 85 A B 27.3 Rignet
RNET 26.75 .12 42 22 32k
26 1 63 E A9.2 Rimage 7.9 r RIMG 8.59 +.19 +75 23 ..k
1 24 1 B E 5.7 RioAltoMing RIOM 1.73 .04 52 56 4
6 21 10 C C 60.5 RioTinto 4.1 RIO 40.01 +.11 36 2.4m 7
13 27 28 B D 23.6 Ritchie 2.5 RBA 19.59 +.03 68 234 26
66 80 98 .. C+ 3.2 RiteAid
RAD 2.81 +.04 56 10m 11o
63 93 28 A C+ 24.2 Riverbed
RVBD 15.82 .07 68 981 15
82 80 86 D B+ 2.8 Riverview RVSB 2.44 ... 10 17 2k
91 93 93 B B29.57Roadrunner RRTS 28.36 .64 42 122 23
53 72 45 B D+37.8 RobrtHa 2.0 r RHI.32.72 +.36 +3 1.3m 20
89 90 77 C B 15.3 RochstrMd ROCM 15.05 +.05 +5 31 36
90 85 92 C D+108 RockTen 1.1 RKT 105.1 .63 19 538 21
73 93 46 C B13.5 Rockvil 3.0 r RCKB 13.32 +.04 50 45 20k
70 66 61 B C+ 92.0 Rockwell 2.4 ROK 87.48 +.74 +19 960 16
69 60 66 B B67.6 Rockwell 1.8 r COL 65.13 +.75 +1 635 19
3 4 3 E D 9.6 RockwellMed RMTI 3.50 +.08 63 306 ..o
60 37 84 C C 69.0 Rockwoo 2.4 r ROC 67.47 +1.26 7 632 20
64 79 69 E B16.4 Rocky 2.6 RCKY 15.33 .02 34 19 12k
12 16 37 C D 14.0 RyMtCh 3.7 RMCF 11.99 +.04 11 8 49k
36 51 59 D B28.4 RofinSinar r RSTI 24.80 .63 +79 164 20
55 94 45 D B+ 52.0 Rogers
ROG 47.75 .05 26 63 21
51 92 16 A D52.0 RogersC 4.3 r RCI 38.81 +.14 +15 678 10
80 74 68 A ANH Rollins 1.3 r ROL 27.04 .12 +25 176 35
58 26 95 E A NH RomaFcl .8 ROMA 19.30 +.07 +67 41 99k
80 89 62 A BNH RoperInd .5 ROP 126.9 .92 25 412 24
53 52 67 C C 42.2 RoseRck 4.6 RRMS 37.30 +1.20 11 17 24o
28 60 4 D C+ 12.3 RosettaG .0 ROSG 3.63 +.05 59 172 ..
77 94 40 A D54.6 RosettaRsrce ROSE 45.22 +.44 20 720 13o
40 63 58 E D18.3 RosettaStn RST 14.99 .14 +24 269 ..o
90 95 53 A B+ 70.8 RossSto1.0 r ROST.66.50 +.38 9 1.3m 18o
82 38 90 C A+10.8 Roundys 5.4 RNDY 8.88 .87 +204 1.1m 8o
25 13 77 E B22.6 RousePr 2.6 RSE 20.01 +.25 51 81 ..o
53 48 85 B E 26.6 Rovi
ROVI 22.90 +.14 24 767 11
48 63 47 B C+ 39.4 RowanCos
RDC 35.07 +.44 +1 1.1m 17
4 12 17 E C 3.1 RylcPA
RBPAA 1.40 .07 47 4 ..
40 74 37 A E 64.1 RoyalCa 4.2 r RY 57.91 +.30 +234 2.3m 11o
15 36 48 E D11.8 RoyalScotlnd RBS 8.60 +.26 27 1.1m 15
39 55 57 D D38.6 RoyalCa 1.4 RCL 34.15 .10 44 993 15
11 43 28 C E 74.0 RoyalDtc 4.8 RDSA 63.88 +.66 33 1.5m 8k
17 43 29 C D 76.1 RoyalDtc 5.4 RDSB 66.54 +.77 50 581 8k
14 62 2 B C 100 RoyalGld 2.0 RGLD 40.52 1.26 +5 913 26o
19 13 57 E B+ 5.2 RoyaleEgy ROYL 2.82 .07 64 189 ..o
.. .. 45 .. B 7.4 RoyceFcs 5.1 FUND 7.01 .03 37 29 ..k
.. .. 63 .. D11.3 RoyceMC 5.1 RMT 11.07 +.05 32 37 ..k
.. .. 59 .. C 16.0 RoyceV 5.0 RVT 15.32 +.09 16 144 ..k
54 46 51 B C+ 17.4 RPC
2.8 r RES 14.20 +.14 37 431 13
74 56 80 C C 9.4 RRSatNet3.3 RRST 8.00 .01 81 1 17
33 58 49 C D32.4 RTIIntl
RTI 28.52 +.05 35 164 37
5 37 1 .. E 3.9 Rubicon
RBY 1.14 ... +24 805 ..o
22 25 38 E C 11.6 RubiconTech RBCN 8.05 .37 39 282 ..
45 18 78 E B9.8 RubyTues r RT 9.35 +.19 +44 545 32
19 16 16 B B 26.5 RuckusWrls RKUS 13.39 .28 46 822 60
36 31 59 B C 14.1 RudolphTech RTEC 11.94 +.06 27 158 17
95 89 91 A B 42.57rue21
r RUE 41.74 +.10 58 221 22o
54 43 81 C B28.2 RushEnt RUSHA 25.97 .37 +2 115 17
56 43 84 C B24.0 RushEntB RUSHB 22.86 .23 10 9 15k
97 86 95 B B 12.77RuthsHo 1.3 RUTH 12.19 +.09 19 234 19
93 78 93 B B 54.2 Ryanair .0 RYAAY 52.08 +.52 11 280 20
71 68 82 C C+ 64.7 RyderSys 2.1
R 60.12 .12 7 497 14
50 80 49 B D50.4 RylandG .3 RYL.37.21 1.42 +10 1.7m 23
20 50 33 E B 48.4 RymanHs 5.3 r RHP 37.53 .02 57 654 99
S
23 12 56 C C+ 11.4 SWSeed r SANW 8.20
77 40 78 B A 14.6 SAIC
3.4 SAI 14.12
52 73 41 C C 9.6 SBFinl 1.5 SBFG 7.77
96 74 79 B ANH SCBTFncl 1.4 SCBT 52.63
21 21 65 .. C+ 21.8 SCGFinlAcq RMGN 11.23
85 78 77 A B31.3 SEIInvst 1.4 r SEIC 29.35
94 74 73 A B+ 18.6 SHFLEntrtmt SHFL 17.97
40 78 26 E B+ 12.3 SIFncl
1.1 SIFI 11.14
57 82 55 C B95.4 SLGreen 1.5 SLG 90.81
92 96 94 C B26.7 SLInds
7.7 SLI 25.95
82 85 83 A D 26.2 SLM
2.6 r SLM 23.07
50 45 72 D C 65.6 SMEnergy .2 SM 63.58
12 31 7 B D+3.4 SMTC
SMTX 1.99
78 98 73 C D 19.4 SPBanc
SPBC 18.55
99 97 93 B B NH 7SPSCommr SPSC 57.12
27 51 47 C E 85.8 SPX
1.4 SPW 73.68
99 98 85 A B+ 34.4 SS&CTech SSNC 34.18
36 1 85 E B 8.4 STEC
STEC 6.72
19 9 40 E C 4.7 STRHld
STRI 2.53
98 88 92 B A NH SVBFncl
SIVB 90.12
24 42 24 E C+ 6.8 SWSGrp
SWS 5.56
+.07 33 56 ..
+.14 33 2.5m 9o
+.10 7 3 7k
.20 43 29 19k
+.08 +26 3 ..
+.45 12 736 24
.12 +59 596 25o
+.18 24 44 85k
+.32 +43 1.1m 60
+.95 2 11 10
+.08 39 2.2m 10
.73 46 451 42
+.01 46 30 6
.02 86 0.3 17
.74 38 57 99
.12 37 322 20
+.43 11 391 21o
.03 0 1.2m ..o
.02 21 189 ..o
+.25 +16 289 23
.31 +168 233 ..

52-wk
Vol% Vol P

81 57 65 B B+ NH SYBanc 3.0 SYBT 26.24 +.03 +64 45 13k
68 62 69 C B+ NH S&TBanc 2.8 STBA 21.12 +.09 14 57 14
27 35 41 A C 56.0 SabineRo 7.1 SBR 51.51 +.87 19 14 14
29 39 56 B E 32.4 SabraHl 5.4 SBRA 25.38 .28 28 239 38k
24 1 40 .. C+ 11.6 SAExploratn SAEX 10.05 .01 80 20 ..
24 14 36 B B+ 6.7 SafeBulk 4.0 SB 5.06 +.03 37 148 4
27 16 49 .. B 18.0 SafeguardSci SFE 16.50 +.09 67 28 ..
47 42 60 C B 54.4 Safety 4.6 SAFT 51.63 +.48 +5 40 14k
80 79 80 C D+28.4 Safeway 3.3 SWY 24.43 +.19 37 3.7m 10
93 86 84 B B51.6 SagaCom .0 r SGA 47.13 .26 +82 18 14
87 70 77 D A 21.7 SagentPhrm SGNT 21.00 +.10 18 90 91
94 75 98 C B NH Saia
.0 SAIA 33.09 .02 36 192 23
75 80 83 D B16.2 SaksInc
SKS 14.31 +.18 63 1.0m 33o
64 52 75 D C+ 10.1 SalemA 2.6 SALM 7.74 .07 50 31 24k
65 90 34 A D 47.6 Salesfo
.0 CRM 38.43 .51 46 3.8m 91o
.. .. 56 .. C 26.5 SalntMi 5.8 SMM 23.42 +.06 87 6 ..
.. .. 52 .. C 31.3 SalntMl 6.4 SMF 28.55 +.05 74 9 ..
22 23 37 C C 28.5 Salisbu 4.3 SAL 26.21 .04 4 2 12k
92 35 92 A B+ NH SalixPharm SLXP 68.63 +1.58 +1 616 21o
52 88 69 .. C NH SallyBeauty r SBH 31.47 .08 54 566 21
2 8 4 E C 1.4 SamsOGn
SSN .47 +.01 23 247 ..
23 4 53 B B 18.0 SanJuanB 6.0 SJT 16.03 .07 35 67 34o
92 84 78 A B NH SanchezEngy SN.23.68 .51 33 372 74o
69 34 90 C C 72.2 SandrFa 1.0 SAFM 68.93 +.96 20 182 28o
72 50 85 C C 63.7 SanDisk r SNDK 60.02 1.82 +19 4.4m 23
17 24 10 B D 7.8 Sandrdgen
SD 4.87 .06 36 4.5m 25
49 77 17 A B20.3 SanbrdgM 17 SDR 12.95 .10 40 189 7o
2 11 9 .. C+ 28.2 Sandridge 17 SDT 13.49 .39 +16 299 4o
30 52 20 A C 21.6 Sandrdg 13 PER 15.13 .06 30 197 6o
7 14 2 A D 15.4 SandstrmGld SAND 5.81 +.09 +31 821 25
79 64 75 B B NH SandySp 2.8 SASR 23.19 .02 +34 54 14k
44 30 73 D BNH Sanfili
.0 JBSS 20.93 .01 +55 40 11
60 37 74 D B11.2 SngmoBio SGMO 8.56 +.10 33 566 ..
80 78 94 D C+ NH Sanmina r SANM 14.90 .07 42 317 11
52 27 64 B C+ 55.9 Sanofi
2.4 SNY 51.68 +.61 57 507 14
98 80 98 A C NH 7Santarus SNTS 23.49 +1.51 +195 4.0m 40o
58 83 37 A E 84.7 SAP
1.1 SAP 71.69 +.92 1 1.4m 17
95 83 88 A B+ 6.0 Sapiens .0 SPNS 5.93 +.23 +1 69 16
88 66 79 A B NH Sapient
SAPE 13.77 +.25 +151 2.0m 20o
8 6 8 E E 3.9 SappiLtd
SPP 2.38 .02 19 16 99k
62 49 68 A C 19.1 Saratoga 24 SAR 17.45 .24 97 0.1 10k
2 28 1 E E 6.3 SaratgRsrcs SARA 1.50 .06 12 110 ..
44 2 99 E C 45.0 SareptaT .0 SRPT 42.55 +1.88 +7 1.6m ..o
39 52 31 B C 48.6 Sasol
3.9 SSL 42.09 +.44 31 144 8
46 52 47 B B+ 48.4 SaulCen 3.1 BFS 46.32 ... 70 10 94k
21 38 6 D C+ 3.0 SavientPh SVNT .63 +.03 75 203 ..o
28 14 57 D C 82.3 SBAComm SBAC 74.28 +.52 29 1.1m ..
44 73 37 B C+ 54.4 Scana
4.1 SCG 49.37 +.86 11 632 14
39 52 62 D B34.8 Scansource SCSC 33.71 +.23 +111 199 13o
61 62 72 D A 14.6 Schawk 2.3 SGK 14.16 .13 +23 25 30k
49 47 45 A E 82.0 Schlumb 1.7 SLB 74.79 +.70 20 5.3m 17
1 6 15 E D33.0 Schnitzr 3.1 SCHN 24.15 +.11 20 218 49o
18 16 59 D C+ 34.6 Scholas 1.6 SCHL 31.86 .24 +27 157 14
21 33 49 D B33.4 Schulma 2.8 SHLM 27.69 +.18 32 113 15o
85 51 94 B B+ NH SchwbCh 1.1 SCHW 22.19 +.18 25 8.2m 34
.. .. 61 .. E 34.4 SchwDvE 2.7 SCHD 33.32 +.22 5 316 ..o
.. .. 23 .. E 26.9 SchEMkt 2.4 SCHE 22.84 .03 30 213 ..o
.. .. 46 .. D 30.0 SchwInt 2.6 SCHF 27.72 +.19 59 174 ..
.. .. 46 .. C+ 29.4 SchwInt 2.9 SCHC 27.62 +.17 +8 42 ..
.. .. 30 .. D54.7 SchwbIn .9 SCHR 52.30 +.23 27 30 ..k
.. .. 36 .. D 50.6 SchbShT .3 SCHO 50.44 +.05 60 38 ..k
.. .. 29 .. E 53.1 SchwUsA 2.0 SCHZ 50.17 +.11 39 59 ..k
.. .. 67 .. D+33.8 SchUMC 1.6 SCHM 32.74 +.10 2 190 ..
.. .. 38 .. E 36.4 SchwUsR 2.2 SCHH 32.14 +.05 42 110 ..o
.. .. 23 .. E 59.3 SchwbUS 1.3 SCHP 53.57 +.33 33 65 ..k
.. .. 60 .. C 40.9 SchUSM 1.9 SCHB 39.77 +.19 +8 541 ..o
.. .. 60 .. E 40.3 SchwUSL 1.9 SCHX 39.07 +.24 15 310 ..o
.. .. 60 .. C 40.2 SchwLCG 1.3 SCHG 39.07 +.16 +7 126 ..
.. .. 60 .. B38.2 SchwLCV 2.5 SCHV 36.98 +.23 +6 116 ..
.. .. 68 .. BNH SchUSSC 1.7 SCHA 45.45 +.12 +40 312 ..
94 77 92 B B NH SchtzM 2.3 SWM 52.94 +.37 1 187 14
79 75 47 B B+ 7.6 SciClone
SCLN 5.45 .09 +49 345 8
64 21 92 E A+NH SciGames SGMS 12.15 .14 40 299 ..
98 87 83 B B+ 26.07Sciquest
SQI 25.37 +.97 35 58 93k
76 65 87 D C+ NH ScorpioT 1.0 STNG 9.65 +.15 47 571 ..
27 31 62 C B50.5 Miracle 2.6 SMG 49.52 +.31 69 126 33o
77 22 94 C A NH ScrippsEWA SSP 17.16 +.88 +38 549 23o
92 82 66 A C+ 71.1 ScrippsA .9 r SNI 70.52 +.67 37 504 21
46 51 61 C D+ 2934 Seabrd
.1 SEB 2795+29.37 50 0.4 13
5 9 3 .. D 20.3 SeabrGld
SA 8.91 .28 33 241 ..o
40 22 80 E B 12.1 SeaChng
SEAC 11.83 +.04 23 97 ..o
57 25 85 E B 2.3 Seacoast
SBCF 2.23 +.04 +96 408 ..k
38 21 51 E B+ 91.4 SeacorH .0 CKH 85.38 .29 23 121 ..
75 76 60 A B42.0 Seadrill 8.5 SDRL 41.34 +.45 +2 2.8m 17o
16 9 52 .. B30.5 SeadrillP 5.5 SDLP 28.00 .50 66 24 5k
86 58 92 B B NH Seagate 3.3 STX 45.45 .27 30 3.4m 6
76 65 90 C B+ NH SealAir
2.0 SEE 25.84 +.28 19 1.5m 26
6 25 6 E B 2.7 Seanergy
SHIP 1.38 .09 87 2 ..
3 22 9 E D68.8 Sears
SHLD 42.11 .02 33 628 ..o
30 51 77 D E 57.4 SearsHm&Ot SHOS 42.06 +.38 69 61 17o
42 48 62 B E 23.5 Seaspan 6.1 SSW 20.36 +.12 2 128 11
57 17 75 D B39.0 SeattleGen SGEN 35.12 +.21 +41 1.5m ..o
60 55 55 B B39.7 SeaWorld .0 SEAS 36.49 +1.04 13 380 42
45 58 63 A C 15.4 SecrtyN .0 SNFCA 5.80 ... 72 32 3
84 78 64 A C 34.4 SelctCmft SCSS 25.70 +.24 9 995 18
29 60 48 .. D 30.1 SelectI
6.4 SIR 27.31 .16 +13 451 13
43 78 11 B B14.9 SelMedH 5.0 r SEM 8.02 +.18 2 516 7o
50 45 69 D B24.8 Selectiv 2.1 SIGI 24.20 .09 +1 145 36k
80 80 92 E BNH Semgrp 1.3 SEMG 58.61 +1.10 30 259 38o
92 80 97 D D+4.6 7SemiMfg
SMI 4.01 +.13 9 172 25
33 17 72 E B 3.1 Semileds
LEDS 1.57 .02 82 193 ..k
35 49 53 C C 84.9 SmpraEn 3.1 SRE 80.38 +.65 29 987 18
90 97 70 A D+37.5 Semtech
SMTC 33.13 1.27 +28 792 17o
59 77 53 D B+ 36.1 SenecaA SENEA 33.76 +.98 32 12 9k
43 46 49 A B 30.0 SeniorH 6.0 SNH 26.03 .10 34 1.1m 32
17 3 47 E A2.9 Senomyx SNMX 2.13 .03 65 36 ..
72 77 70 A C+ 37.1 Sensata
r ST 35.58 +.49 12 1.2m 18
65 70 67 C BNH Sensient 2.2 SXT 42.70 +.19 28 115 16k
11 5 9 C D2.9 Sequans
SQNS 1.49 +.01 86 9 ..k
42 5 51 D B 5.4 Sequenm SQNM 4.45 +.06 +5 2.5m ..
86 90 80 B D+19.6 Service 1.5 r SCI 18.21 +.23 +69 2.5m 20
64 51 89 .. BNH Servicenow NOW 42.87 .44 3 1.5m ..
69 26 87 C A 13.9 Servicesrce SREV 10.16 +.16 +6 839 99
9 13 23 D D9.4 Servotro 4.1 SVT 7.56 .07 44 1 10
21 7 59 D C+ 7.0 Sevcon
SEV 4.75 +.09 89 0.9 ..k
72 73 82 D B+ 5.8 Severn
SVBI 4.70 .37 +6 5 20k
78 40 77 B B+ 4.2 ShndaG
GAME 4.03 +.14 42 385 6o
10 9 42 E C 3.7 Sharps
r SMED 2.78 +.07 +7 26 ..
57 65 53 B B25.0 ShawCmm 4.1 SJR 23.94 +.22 27 234 14o
68 80 69 C C+ 19.0 Shenand 1.8 SHEN 18.16 +.34 21 59 21k
1 21 1 E E 1.3 ShengInn VALV .33 .01 +179 171 ..
67 87 72 B D194 ShrwnWi 1.1 SHW 182.3 .18 16 497 27
77 98 59 C B+ NH Shiloh
.0 SHLO 11.72 +.39 +109 25 11
22 47 28 B E 39.5 Shinhan 1.4 SHG 32.96 +.21 62 38 7k
10 24 21 B E 18.0 ShipFnce 10 SFL 14.90 +.05 7 693 10o
84 80 53 A B102 ShirePlc .5 SHPG 96.69 .36 74 159 15
64 63 69 C C+ 25.4 ShoeCar 1.0 r SCVL 24.20 +.26 42 30 17
52 50 78 E B 7.8 ShoreBa .5 SHBI 7.59 +.26 +65 14 ..k
31 34 38 D B5.2 ShoreTeln SHOR 4.12 +.02 21 247 ..
INVESTORS.COM

52-wk
Vol% Vol P

89 46 96 C B+ 58.0 Shutterfly r SFLY 57.44 ... 55 344 99
98 64 99 A A 59.3 Shuttershck SSTK 58.35 +.21 33 76 92k
2 3 2 C D+6.4 SibanyeGold SBGL 2.81 .01 78 107 1
26 31 31 E B+ 1.9 SiebertFncl SIEB 1.51 .09 8 1 ..
33 64 43 C E 113 Siemens 2.8 r SI 103.8 +3.52 +120 792 14
78 64 87 D B+ NH Sierra 1.5 r BSRR 15.86 +.24 19 19 26k
93 66 91 D A13.1 SierraWr
SWIR 12.83 +.54 44 55 99
32 49 19 C B+ 23.7 Sifco
.0 SIF 16.08 .81 73 4 14
14 32 15 E D+3.1 SifyTech
SIFY 1.83 +.01 50 44 ..
17 31 19 E D4.6 SigaTech
SIGA 2.88 ... 27 188 ..
26 15 31 D A7.2 SigmaDsgn SIGM 5.27 +.07 +28 267 ..o
73 72 55 A B85.9 SigmaAl 1.0 SIAL 82.13 +.84 +28 802 21
32 43 43 D C 6.2 Sigmatron SGMA 4.21 .19 98 0.1 20k
94 95 79 A B NH Signature
SBNY 87.84 +.70 46 189 21k
84 91 81 B C 72.5 SignetJ
.9 r SIG 70.01 .10 29 431 15o
53 47 62 C C 6.5 Silicon
.0 SPIL 6.14 .09 +21 1.0m 25k
43 57 49 B C 49.8 SilganH 1.2 r SLGN 47.79 +.25 +2 194 18k
98 95 98 A ANH Silicom 1.4 SILC 38.95 +2.06 +123 145 23k
76 78 95 E D+16.0 SiliconGrph r SGI 15.11 +.11 30 278 99o
86 74 83 B B+ 6.3 SiliconImg SIMG 5.83 .19 52 430 20
87 86 57 A A47.4 SiliconLab SLAB 43.41 .51 46 135 18
10 6 14 B D+17.1 Silicon 2.8 r SIMO 10.83 +.01 40 164 7
6 1 12 .. D 22.4 SilverBay .2 r SBY 16.59 .41 31 601 ..
11 45 10 .. D+0.6 SilverBull SVBL .36 +.01 25 176 ..
30 9 82 .. B 26.3 SilverSpring SSNI 25.60 .01 55 67 ..k
9 22 2 B D16.9 SilverStd
SSRI 6.02 .14 34 861 9o
22 85 3 A D 41.3 SlvrWhe 2.5 SLW 18.89 +.01 11 4.9m 11o
1 27 3 C D6.9 Silvrcp 3.6 SVM 2.51 .07 13 867 10
49 97 33 .. .. 12.9 SilvercrestA SAMG 11.53 .06 86 29 6k
3 23 3 B E 3.1 SilvercrstMnsSVLC 1.44 ... 26 114 4k
51 34 62 C B9.7 Simceren
SCR 9.50 ... 31 11 52
74 59 59 C ANH SimonsF 3.1 r SFNC 27.53 +.14 +15 40 17k
26 43 33 B D 182 SimonPr 2.9 SPG 159.2 .25 21 1.2m 45
32 49 32 D C 15.7 Simplct 2.2 r SMPL 14.81 .19 25 34 22k
15 24 31 D C+ 34.3 Sampson 1.7 SSD 29.58 .06 8 161 47
5 26 7 E C 11.6 SimsGrp 2.0 SMS 7.59 +.04 67 27 37
51 77 41 A D+4.9 Simulat 2.8 SLP 4.28 +.05 64 7 25k
56 40 57 D B 70.0 Sina
SINA 56.67 +1.50 54 1.0m 99o
95 81 99 .. B+ NH Sinclair 1.9 SBGI 31.45 +1.86 22 1.4m 19
.. .. 24 .. D14.8 Singapor 7.1 SGF 12.93 +.11 +30 29 ..k
4 47 6 E D 2.8 SinoGlob
SINO 1.47 .03 +7 41 ..
5 4 31 C B 2.3 SinoCkg
SCOK 1.35 .09 71 26 13o
27 80 23 E C 48.2 Sinopec 2.2 SHI 31.31 +.05 63 6 ..
50 33 78 .. C 5.1 Sinovac
SVA 3.89 .03 75 51 ..o
84 90 82 A E 3.6 SiriusX .0 r SIRI 3.48 +.10 21 50m 49o
80 88 53 A C 75.8 SironaDent r SIRO 65.99 +.69 45 315 20
70 59 67 B C 40.3 SixFlags
9 SIX 37.10 +.09 48 439 10
35 59 41 C B28.1 SJW
2.8 SJW 26.06 +.03 21 35 21k
71 78 85 B C 22.5 SKTelec 3.3 SKM 20.55 .27 43 1.1m 10o
90 80 85 D A NH 7SkechersA SKX.25.47 +.74 8 602 54
15 23 38 C D 8.0 SklldHcren SKH 6.30 +.07 50 84 9o
13 23 6 B B 16.8 Skullcandy SKUL 5.48 +.18 31 307 7
54 35 98 D B+ NH SkyMobi MOBI 3.84 +.28 +120 409 18o
12 44 8 E D 6.2 Skyline
SKY 3.94 +.02 64 10 ..k
56 83 60 A D2.9 SkyPFrtJ
SPU 2.15 +.06 89 5 2
11 16 5 D D+2.3 SkystarB
SKBI 1.22 .08 88 2 1
69 80 79 E D 16.3 Skywst 1.1 r SKYW 14.01 +.02 37 228 13o
69 90 24 A D 31.4 Skywks r SWKS 20.99 .86 +11 3.5m 10
3 7 25 .. B2.1 SmartTechA SMT 1.45 +.07 15 55 18
25 15 54 E D+2.6 Smartpr 3.5 SPRO 1.73 +.17 96 0.1 ..
85 97 66 A C 11.3 SmithWes r SWHC 10.33 +.08 +16 2.1m 8o
88 90 78 B C 40.4 SmithAO .6 AOS 37.33 .48 1 785 22
10 46 5 E E 2.2 SmithMicro SMSI 1.08 .03 18 69 ..
77 85 43 A C+ 60.3 Smith&Ne 2.2 SNN 56.50 .23 +24 59 13k
71 38 92 D B34.0 SmithfldFds SFD 32.78 +.09 53 3.0m 18o
73 88 72 B D+105 Smucker 2.0 r SJM 104.4 +1.25 6 566 19o
63 81 77 B E 93.3 SnapOn 1.7 SNA 91.57 .50 28 195 16
76 90 70 D B NH SnydrsL 2.2 LNCE 29.35 +.33 31 122 27o
26 64 6 A D65.3 Sociedad 2.5 SQM 40.43 +.60 +39 874 16o
96 96 93 A C 77.87Sodastrm SODA 65.36 2.27 +38 2.0m 25o
41 62 36 A E 26.0 SolarCap 10 SLRC 23.52 +.05 51 160 10
47 42 44 A D+19.6 SolarSr 7.4 SUNS 19.03 .06 56 26 14k
72 21 99 D B+ 52.8 SolarCity
SCTY 40.99 +2.90 9 2.6m ..
55 98 10 A D 61.5 Solarwinds SWI 41.89 +.02 16 891 28
22 2 83 E B+ 14.2 Solazyme SZYM 11.18 .55 26 575 ..o
88 77 69 A B 58.8 SoleraH
.9 SLH 57.08 +.74 31 171 21o
5 11 2 D E 1.9 Solitario
XPL .89 .00 46 14 ..
45 72 24 C A3.5 SoltaMed SLTM 2.32 .02 62 155 25k
3 33 4 C D1.9 SondeRgrs SOQ .78 ... 95 3 ..
51 69 64 B E 25.5 SonicAu .4 SAH 22.31 +.61 +240 992 13
90 66 88 B B15.5 Sonic
r SONC 15.37 .09 16 539 22o
95 98 94 B A 11.4 SonicFdy r SOFO 10.62 +.02 85 2 12k
45 61 59 C D 35.9 SonocoP 3.5 SON 35.57 +.20 +21 316 16
54 15 89 E B+ 3.6 SonusNtwk SONS 2.97 .01 +95 4.2m ..o
65 50 95 E B 23.4 Sony
1.2 SNE 21.61 .15 73 1.5m 93
37 43 50 D B4.1 SorlAuto
SORL 2.74 .10 88 2 4
45 36 72 C B+ 40.5 Sothebys 1.0 BID 40.10 +.56 20 1.0m 26o
35 32 75 E B 4.8 SothrlyH 3.0 SOHO 4.63 +.22 39 12 ..
99 99 84 A D29.27SoufunH 7.7 SFUN 25.37 +1.03 56 135 10o
92 99 78 B B 14.1 SoundFin 1.5 SFBC 13.60 .14 45 1 13k
.. .. 68 .. B+ 64.0 SourceC 4.8 SOR 62.85 +.58 50 6 ..k
82 84 64 A D+59.5 Sourcefire
FIRE 56.04 .54 61 236 69
39 59 51 C B61.8 SJersey
3.1 SJI 57.91 +.71 +6 108 19
67 33 95 C B6.0 Southcst .0 SOCB 5.08 .06 15 6 11k
28 21 54 .. C 26.5 Southcros 7.0 SXE 23.00 +.15 58 22 ..
35 86 26 B D 48.7 Souther 4.6 SO 43.85 +.71 19 3.6m 16
10 48 8 B D42.0 SthrnCo 3.0 SCCO 26.69 .27 14 1.6m 12
84 80 79 C C 11.4 SthrnFst .0 SFST 11.14 +.19 +438 14 15k
66 71 49 B C+ 26.9 SthrnMO 2.3 SMBC 25.74 .26 92 0.1 9k
62 70 52 B C 12.0 SthrnNtl 2.6 SONA 9.26 .28 84 3 17k
65 37 76 C B+ 25.6 Southsi 3.2 r SBSI 25.00 .42 +31 76 13
69 81 75 D D14.6 Southwe 1.2 LUV 12.91 +.12 27 5.4m 19
50 28 85 D C NH Southwst
OKSB 14.77 .13 +65 62 27k
52 81 31 C C 11.9 SthwstG 1.7 SGB 9.50 ... 82 0.2 12k
39 75 45 C D+51.5 Southwes 2.8 SWX 47.64 +.60 33 104 16
72 84 55 B C 40.3 SWEnergy SWN 38.23 +.32 31 2.3m 19
61 73 57 B C+ 71.6 SovranS 3.2 SSS 67.15 .02 11 135 38
40 43 53 B D+21.0 SpanAm 2.5 SPAN 19.79 +.04 89 0.2 12k
49 13 76 .. A5.0 SpanishA SBSA 3.50 .15 43 13 ..
37 30 52 D B14.5 Spansion
CODE 12.53 .55 57 155 13
74 75 89 A D3.4 SparGrp
r SGRP 2.21 .06 13 14 17
54 2 85 D B 9.3 SparkNetwrk LOV 8.60 +.11 77 43 ..
24 12 72 E B NH Spartan 1.6 SPAR 6.30 +.01 54 55 ..
64 58 72 D C NH Spartan 1.8 SPTN 19.88 +.49 28 43 13
97 84 92 C A+17.9 Sparton
r SPA 17.71 +.01 33 37 19
.. .. 36 .. C+ 45.8 SpBrTbl
.0 BIL 45.79 .02 67 305 ..k
.. .. 28 .. E 59.4 SpBarAg 1.7 LAG 56.24 +.32 80 20 ..k
.. .. 23 .. E 33.6 SpdBcEm 5.5 EBND 29.37 .10 +68 195 ..k
.. .. 32 .. E 42.0 SpdrBar 6.6 JNK 39.49 +.50 12 6.7m ..
.. .. 25 .. D61.9 SPBaInt 2.2 BWX 55.59 +.15 +3 260 ..
.. .. 32 .. B61.7 SpBarIn 1.5 ITE 59.36 +.15 +31 30 ..k
.. .. 30 .. C 35.2 SpdrBarcI 3.0 ITR 33.42 +.06 48 37 ..k
.. .. 27 .. E 33.6 SpdBrcIs 3.5 CBND 30.92 +.18 87 2 ..k
.. .. 18 .. D75.7 SpBarLT 2.8 TLO 62.81 +.64 27 23 ..k
.. .. 34 .. C 31.2 SpdBcSt 6.1 SJNK 30.07 +.14 27 697 ..k
.. .. 38 .. D 31.6 SpdBcInv 1.2 FLRN 30.73 +.02 +29 39 ..k
.. .. 29 .. E 28.0 SpdBrcMt .5 MBG 26.31 +.09 56 6 ..k
.. .. 48 .. D44.9 SpdBrcC 3.8 CWB 42.73 .07 +2 455 ..k
.. .. 36 .. E 36.4 SpdBcInt 1.4 IBND 33.91 .04 +33 117 ..k
.. .. 20 .. E 42.8 SpdBrcLt 4.9 LWC 36.99 +.31 20 58 ..k

52-wk
Vol% Vol P

.. .. 36 .. B 30.9 SpdBrcStC1.3 SCPB 30.59 +.07 58 392 ..k
.. .. 30 .. C 37.5 SpdBrcStI .0 BWZ 34.47 +.09 6 32 ..k
.. .. 36 .. D31.4 SpdBrcStTm .4 SST 29.99 +.16 81 0.5 ..k
.. .. 22 .. E 61.7 SpdBarT 1.5 IPE 55.34 +.33 23 76 ..k
.. .. 71 .. B113 SpdrBiot .3 XBI 111.6 +.05 50 154 ..
.. .. 36 .. B50.4 SpdrBlkStn 1.5 SRLN 49.70 +.02 79 38 99
.. .. 29 .. B 27.5 SpdrBAMC 4.2 XOVR 25.06 .38 89 4 ..
.. .. 74 .. D+NH SPDRCon 1.4 XLY 58.31 +.54 +126 13m ..
.. .. 53 .. D 42.2 SPDRCnS 2.7 XLP 40.43 +.40 46 7.6m ..
.. .. 24 .. E 64.1 SPIntTi 3.8 WIP 57.15 +.28 76 54 ..k
.. .. 60 .. D 70.8 SpdrDiv 2.7 SDY 67.66 +.43 41 706 ..
.. .. 34 .. D48.2 SpdrDjG 4.5 RWO 42.25 .11 46 125 ..
.. .. 32 .. E 46.8 SpdrDjI 6.7 RWX 40.07 .17 58 286 ..
.. .. 60 .. C 79.0 SpdrDjL 1.9 ELR 76.80 +.36 +92 2 ..k
.. .. 66 .. B80.1 SpdrDjM 1.5 EMM 77.77 +.99 +9 5 ..k
.. .. 37 .. C 86.6 SpdrDjR 3.0 RWR 76.19 +.18 9 231 ..
.. .. 60 .. C+ 126 SpdrDjTot 1.8 TMW 123.0 +.97 80 0.9 ..k
.. .. 55 .. E 84.0 SPDREne 1.8 XLE 80.48 +.52 23 9.6m ..
.. .. 47 .. D36.9 SpdrEur 3.5 FEZ 33.45 +.53 25 902 ..
.. .. 74 .. E 20.4 SPDRFin 1.5 XLF 19.97 +.15 12 48m ..
.. .. 40 .. D33.5 SpdrGlobA 2.9 GAL 31.49 +.18 51 9 ..
.. .. 51 .. C 63.6 SpdrGlblD 2.4 DGT 59.50 +.53 82 0.7 ..k
.. .. 7 .. D 174 SpdrGold
GLD 119.5 +1.42 31 8.6m ..
.. .. 66 .. E 50.4 SPDRHlt 1.7 XLV 48.49 +.27 37 6.6m ..
.. .. 58 .. E 32.7 SpdrHome .5 XHB 29.22 .23 +46 11m ..
.. .. 62 .. D+44.7 SPDRInds 2.1 XLI 43.42 +.12 7 11m ..
.. .. 43 .. E 41.6 SPDRMat 2.5 XLB 38.94 +.22 42 3.9m ..
.. .. 48 .. C+ 57.4 SprMsAc 2.4 ACIM 53.59 +.92 99 0.1 ..k
.. .. 21 .. D51.0 SprMsE5 3.5 EMFT 41.83 1.88 +200 0.6 ..k
.. .. 38 .. D+35.0 SpdMSxUS 3.1 CWI 31.42 +.13 42 50 ..k
.. .. 9 .. E 48.3 SpdMetM 1.8 XME 33.10 +.22 2 3.2m ..
.. .. 24 .. E 31.9 SpdrMultA 2.3 RLY 27.75 +.12 52 18 ..k
.. .. 21 .. E 65.6 SpdNvBB 4.7 BABS 55.01 +.86 63 16 ..k
.. .. 24 .. C 25.6 SpdNvBr 3.1 CXA 22.42 +.02 +89 69 ..k
.. .. 22 .. C 27.1 SpdNvBrc 3.0 INY 21.96 .26 2 16 ..k
.. .. 34 .. D 24.6 SpdNvBr 1.1 SHM 23.95 .02 62 244 ..k
.. .. 25 .. E 25.0 SpdNvBr 2.8 TFI 22.60 +.18 8 399 ..k
.. .. 21 .. D+59.6 SpdrNS&5.1 HYMB 52.49 +.16 25 67 ..k
.. .. 38 .. D 30.0 SpdrNSP .1 VRD 29.90 ... +145 40 ..k
.. .. 68 .. B42.0 SpdrOGEq .7 XES 41.02 +.38 28 77 ..
.. .. 52 .. E 63.3 SpdrOGEx 1.3 XOP 60.12 +.17 18 3.6m ..
.. .. 74 .. B72.9 SpdrPhrm 1.5 XPH 72.52 +.61 +24 84 ..k
.. .. 77 .. DNH SpdrRetl 1.3 XRT 79.59 +1.00 12 3.3m ..
.. .. 68 .. D47.4 SpdrPrJ 1.1 JPP 44.01 +.01 83 3 ..k
.. .. 58 .. C 53.3 SpdrSCJ 1.4 JSC 48.50 .05 60 7 ..k
.. .. 48 .. B 66.1 SpdrRs10 1.6 LGLV 63.82 +.54 61 3 99
.. .. 48 .. B65.5 SpdrRs20 1.8 SMLV 63.89 +.63 92 0.6 99
.. .. 62 .. C 101 Spdr400 1.0 MDYG 98.17 +.16 +42 8 ..k
.. .. 66 .. B71.9 Spdr400 1.8 MDYV 70.85 +.38 45 4 ..k
.. .. 59 .. E 169 SPDR
2.0 SPY 164.0 +.93 30 102m ..
.. .. 56 .. C 76.8 Spdr500G 1.6 SPYG 74.39 +.18 +7 12 ..k
.. .. 64 .. C 86.1 Spdr500 2.3 SPYV 84.04 +.61 22 7 ..k
.. .. 69 .. D NH Spdr600Sm 1.3 SLY 89.97 +.39 17 10 ..k
.. .. 69 .. B NH Spdr600S 1.1 SLYG 151.1 +1.06 +620 66 ..k
.. .. 71 .. C NH Spdr600 1.5 SLYV 92.90 +.57 33 9 ..k
.. .. 78 .. B+ 79.2 SpdrSPAe 1.4 XAR 79.12 +1.00 41 2 ..k
.. .. 78 .. DNH SpdSPBan 1.8 KBE 30.21 +.11 +74 2.9m ..
.. .. 18 .. D25.3 SPBRIC40 3.4 BIK 20.11 +.01 48 45 ..k
.. .. 71 .. C 42.7 SpdSPCpM 3.3 KCE 40.97 +.27 21 26 ..
.. .. 25 .. C 77.0 SpdChin 2.5 GXC 63.17 +.27 61 79 ..
.. .. 18 .. D+45.4 SpdrEEu 4.5 GUR 36.33 .17 +32 22 ..k
.. .. 18 .. C+ 74.3 SpdEMEA 2.6 GAF 60.03 .17 77 2 ..k
.. .. 29 .. B+ 50.4 SpdrEMS 2.4 EWX 43.37 .21 65 48 ..k
.. .. 10 .. E 77.3 SpEmLtA 2.6 GML 58.92 +.22 5 6 ..k
.. .. 30 .. D80.9 SpEmAsP 2.5 GMF 70.93 .01 0 55 ..k
.. .. 12 .. E 48.0 SpdrS&P 7.0 EDIV 37.60 .11 +188 388 ..
.. .. 22 .. B68.7 SpdEMkt 2.6 GMM 58.29 .02 33 21 ..k
.. .. 21 .. D 53.7 SpdrS&P 2.8 GNR 44.90 +.15 65 28 ..k
.. .. 33 .. .. 61.2 SpdrSPG .0 WDIV 58.69 +.56 26 1 99
.. .. 56 .. BNH SpdrS&PH .3 XHE 65.01 +.75 +41 3 ..k
.. .. 72 .. C 83.1 SpdrSPHt .8 XHS 81.98 +1.15 +83 11 ..k
.. .. 70 .. B 36.6 SpdrICn 1.8 IPD 34.51 +.32 77 2 ..k
.. .. 42 .. B 40.4 SpdrICn 2.3 IPS 37.06 +.27 3 4 ..k
.. .. 29 .. D 27.1 SpdrIEn 3.4 IPW 23.29 +.27 +103 6 ..k
.. .. 56 .. D+42.0 SpdrIHl 2.0 IRY 39.90 +.20 84 4 ..k
.. .. 40 .. D+25.4 SpdrITe
4.2 IST 23.15 +.09 69 3 ..k
.. .. 38 .. D18.3 SpdrIUt 4.3 IPU 16.43 .01 58 3 ..k
.. .. 74 .. C NH SpdSPIn 1.9 KIE 55.18 +.27 +140 681 ..
.. .. 25 .. D 50.9 SpdrIntD 6.9 DWX 43.68 +.26 45 161 ..
.. .. 50 .. D+21.9 SpdrIFn
3.9 IPF 19.91 +.46 68 2 ..k
.. .. 52 .. D 33.0 SpdrInt 2.5 MDD 30.50 .09 +40 8 ..k
.. .. 46 .. B 31.9 SpdrInt 2.3 GWX 29.45 +.12 71 28 ..k
.. .. 48 .. B29.6 SpdrInt
1.1 IPK 26.75 +.18 +323 19 ..k
.. .. 64 .. D 222 SpdSPM40 1.1 MDY 216.2 +.35 33 1.4m ..
.. .. 67 .. D+53.7 SpdS&PM 2.2 KME 50.90 +.83 93 0.2 ..k
.. .. 77 .. A+NH SpdS&PRe 1.6 KRE 35.92 .01 +156 5.9m ..
.. .. 18 .. C 31.1 SpdrSPR 5.1 RBL 24.31 +.01 32 29 ..k
.. .. 27 .. C 47.3 SpSPSCA 4.0 GMFS 41.00 .48 60 0.2 ..k
.. .. 70 .. B+ NH SpdrSPSo 1.0 XSW 75.43 +.44 69 0.4 ..k
.. .. 58 .. D50.6 SpdrS&PTe 2.9 XTL 49.09 ... 34 2 ..k
.. .. 77 .. B 69.9 SpdrS&P .7 XTN 67.83 +.20 66 3 ..k
.. .. 44 .. C+ 28.1 SpdWldx 2.7 GWL 25.48 +.10 +157 276 ..k
.. .. 71 .. B+ NH SpdrSemi .7 XSD 53.64 1.21 56 38 ..
.. .. 29 .. C+ 33.0 SpdrSsga 4.1 INKM 29.82 +.24 5 35 ..k
.. .. 41 .. D+36.5 SpdrStx 3.5 FEU 33.25 +.36 +247 53 ..k
.. .. 47 .. D+32.3 SPDRTech 1.8 XLK 31.16 .02 17 7.8m ..
.. .. 35 .. E 41.4 SPDRUtil 4.0 XLU 37.43 +.53 28 10m ..
.. .. 25 .. D46.6 SpdrWFPf 6.6 PSK 42.67 .19 7 115 ..k
.. .. 57 .. E 155 SpdrDow 2.3 DIA 152.0 +1.00 30 4.9m ..
.. .. 55 .. B 17.9 SpecOpps .0 SPE 17.11 .06 91 1 ..k
87 57 89 A A 47.7 Spectra 4.3 SEP 46.24 +.19 68 107 27
60 36 75 C B NH Spectra 3.4 SE 35.43 +.57 21 3.3m 24
65 58 82 D C+ 21.0 Spectranet SPNC 19.26 +.19 56 122 99
40 26 78 B E 62.8 Spectrum 1.8 SPB 56.60 .70 17 167 23o
25 24 9 B B17.5 Spectrm .0 r SPPI 8.00 +.12 43 545 8o
21 31 41 D D18.8 Speedwy 3.3 TRK 18.05 +.06 50 11 18k
10 3 6 E B 15.0 Spherix .0 SPEX 5.98 +.24 +570 76 ..
52 48 62 D B25.9 SpiritAero
SPR 22.27 +.36 57 548 27
99 82 94 A A 33.87SpiritAir SAVE.32.30 .05 59 293 20
20 62 41 E E 23.1 SpiritRe 7.0 SRC 17.84 +.09 40 870 ..
55 24 92 D C NH Splunk
SPLK 48.25 1.07 24 1.1m ..o
8 16 14 E E 2.2 SptChalB SPCHB 1.44 +.05 43 2 ..
9 16 15 E D2.4 SptChalA SPCHA 1.22 ... +384 80 ..
94 57 89 B A+26.7 Spreadt 1.5 SPRD 26.20 +.05 60 594 11o
28 13 90 E D+7.5 SprintNextel
S 7.07 .09 +874 589m ..
.. .. 7 .. E 15.4 SprottGld PHYS 10.29 +.14 47 823 ..k
.. .. 20 .. C 10.8 SprottPhysicl SPPP 8.73 +.14 53 118 99
.. .. 4 .. E 14.5 SprttPhySilv PSLV 7.50 +.08 60 379 ..k
3 25 9 .. D+1.6 Sprott
4.4 SILU 1.14 .05 6 306 ..
32 2 65 D B 24.4 StJoe
JOE 22.22 +.61 +33 577 99
81 80 67 B C+ 47.5 StJudeM 2.1 r STJ 46.84 +.46 51 1.1m 13
83 35 96 B B+ 11.0 StaarSurg STAA 10.90 .05 40 128 68
34 45 54 D D+24.4 StagInd 6.1 STAG 19.80 .05 52 176 ..
39 54 39 C C+ 29.6 StageSt 2.1 SSI 23.87 +.57 5 606 20o
99 98 96 A A NH 7Stamps
STMP 41.71 .06 34 100 21
82 65 88 D ANH Stancorp 1.8 SFG 51.20 +.14 +53 306 14
39 70 52 D E 20.5 Standrd .9 r STND 19.10 +.05 +336 6 21k
99 99 97 B BNH StdrdMt 1.2 SMP 36.42 .06 34 112 18
46 98 35 B E 10.0 StdrdPac
SPF 7.60 .25 3 6.4m 34
31 30 44 B D24.7 StdrdPrkng STAN 22.24 +.31 +26 71 27o

52-wk
Vol% Vol P

13 79 9 .. C 6.0 StdRegis .0 SR 2.87 .19 +351 32 1k
77 91 65 B D57.6 Standex
.6 SXI 55.86 +.64 16 32 15o
6 5 19 E B 5.0 StanleyFurn r STLY 3.91 .11 76 10 ..k
41 68 53 B E 83.3 StnlyBlk 2.5 r SWK 79.31 +.24 37 656 16
92 87 63 B B 44.5 Stantec 1.5 STN 42.13 .07 +21 11 15k
59 51 81 D B+ 16.6 Staples 3.0 SPLS 16.01 +.03 31 5.9m 11o
4 26 6 E D11.7 StarBul 16 SBLK 5.49 +.05 61 17 ..
59 56 64 C C+ 5.0 StarGa 6.6 SGU 4.97 .02 28 53 8k
16 17 6 D B5.1 StarSci
STSI 1.54 ... 37 695 ..o
97 92 81 A C NH Starbuc 1.2 r SBUX 68.29 +.57 7 4.0m 35
6 10 22 D C+ 13.2 Starret 4.0 SCX 10.07 .03 +43 8 21
45 64 74 E C 7.2 Startek
SRT 4.83 +.05 75 19 ..o
52 65 59 B B 70.2 Starwoo 1.9 r HOT 65.13 .27 26 1.5m 23
45 71 38 B B 28.9 Starwd 7.4 STWD 24.94 +.21 38 1.6m 13o
71 30 94 B B24.6 StarzA
STRZA 22.51 +.52 23 864 11o
77 30 94 B B+ 24.6 StarzB
STRZB 22.37 +.32 +17 0.7 11
50 34 75 E A 19.8 StateAu 2.1 STFC 19.24 +.17 27 21 58k
38 44 34 D B17.0 StateBa .8 STBZ 15.70 .12 +166 206 31k
30 22 48 D B+ 15.1 StateInvtrs r SIBC 14.75 .28 67 0.6 61k
69 66 89 C D NH StateSt 1.5 r STT 67.81 +.05 24 2.4m 16
9 39 13 C E 27.4 Statoil
4.1 STO 20.76 +.33 48 1.1m 7
69 55 83 C B 12.1 StlthGas
GASS 10.38 .36 +46 350 8o
40 85 57 E C 16.2 SteelDy 2.9 STLD 15.09 .04 15 1.9m 17
58 21 67 B A14.3 SteelPartnrs SPLP 13.96 .01 97 0.4 ..
65 63 85 C B15.6 Steelca 2.7 SCS 15.02 +.08 38 375 21o
87 79 97 C B+ 14.3 SteinMa 1.5 SMRT 13.61 .35 10 186 21o
76 57 71 B B+ NH SteinerLeis r STNR 55.34 +1.01 19 35 16k
90 78 93 D A+35.7 SteinwyMus LVB 35.59 +.16 +30 83 27k
88 56 92 C ANH Stellar 1.9 r STEL 20.59 .13 32 57 21k
.. .. 33 .. C+ 18.2 StellusCa 9 SCM 14.76 .28 6 48 32k
50 55 67 E B2.7 StemCells STEM 1.68 +.01 44 231 ..k
65 3 98 .. A+27.0 StemlineThr STML 24.99 .08 51 93 ..k
60 80 47 C B65.0 Stepan 1.1 r SCL 57.23 +.16 30 50 15k
9 49 9 .. C 3.4 Stereotxs STXS 1.36 .03 68 11 ..k
88 90 69 A B+ NH Stericycle
SRCL 114.0 +1.55 12 340 33
80 75 75 B C+ 46.6 Steris
1.7 STE 44.19 +.41 9 275 18k
78 66 76 B B+ NH Sterling 2.9 STL 12.63 .03 +14 107 18k
13 8 19 C B11.9 SterlingCons STRL 9.28 +.01 +12 52 ..
61 39 72 B B NH Sterlng 3.2 STSA 25.19 .28 27 159 14k
23 81 7 B C 9.1 Sterlte
3.6 SLT 5.53 .05 43 349 4
90 92 73 A C+ NH SteveMaden SHOO.50.30 +.41 +4 361 17
25 30 48 E B6.0 Stewrds .8 SSFN 5.00 .30 +16 4 99
93 85 95 C B+ NH StewEntA 1.4 STEI 13.18 .04 87 340 24o
75 80 77 B D30.0 Stewart
.4 STC 27.17 +.52 16 176 6
77 77 57 C B 39.7 StifelFncl
SF 35.95 +.38 23 370 16o
31 80 30 D C+ 14.9 StillwtrM
SWC 10.93 +.25 21 1.4m 20o
51 12 92 E B 10.1 STmicro 3.7 STM 9.30 .01 0 1.3m ..
43 60 45 B C 27.9 StoneEgy
SGY 23.17 +.01 52 317 8
.. .. 11 .. E 25.1 StoneHrb 9.0 EDI 20.21 .67 42 42 ..
.. .. 10 .. E 26.5 StnHrbr 10 EDF 20.18 .12 53 44 ..
15 12 41 E E 28.7 Stonemr 9 STON 25.40 +.35 61 35 ..o
59 14 98 D ANH Stoneridge
SRI 12.66 +.17 6 334 90o
99 94 89 A B94.9 Stratasys SSYS 90.35 .57 +85 1.5m 58
21 28 11 E D 1.5 StratDgn
SDIX .94 ... +22 36 ..
.. .. 10 .. E 11.5 Stratgic 7.5 SGL 9.02 .13 +30 99 ..
31 15 83 E B9.7 StrategicHtls BEE 8.86 .12 52 1.1m ..
95 88 93 C B+ 42.3 Strattec 1.0 STRT 39.42 .74 +5 9 12
46 71 53 E D16.5 StratsPrptys STRS 12.14 .37 +36 10 ..
17 29 11 B C+ 111 Strayer 8.2 STRA 48.79 1.67 17 168 9
58 21 86 B B+ NH Streamline STRM 7.41 +.37 +63 123 ..
72 77 61 A D 70.0 Stryker 1.6 r SYK 66.17 +.94 18 1.1m 16
20 26 24 D E 7.3 StudentT 8.9 STB 5.98 +.08 +42 135 74o
78 98 53 A C 58.5 SturmRu 4.1 RGR 48.27 +.33 39 209 12
60 72 53 C C 50.3 SuburbP 7.3 SPH 47.99 +.45 +2 284 27
55 24 64 B C+ 10.5 Sucampon SCMP 6.50 .11 51 114 81o
71 76 82 E B NH Suffolk
SUBK 17.58 +.21 16 29 ..k
81 98 82 B C 10.0 Sumitom 2.5 SMFG 9.42 .10 35 1.3m 6
34 15 91 E B3.7 SummerInf SUMR 3.28 +.19 +320 389 ..
75 51 91 D B9.6 SummitFncl SMMF 8.29 +.09 +162 9 8k
32 40 46 D C 10.6 SummitH 4.7 INN 9.55 .01 48 156 ..o
97 98 94 A C+ 35.47SmtMd 4.8 SMLP 34.83 +.34 +52 111 37
87 93 92 C BNH SummitSt 4.4 SSBI 10.10 +.25 +347 26 14k
27 33 47 E C+ 3.8 SunBanc
SNBC 3.38 +.06 40 40 ..k
46 34 65 B C+ 57.8 SunComm 4.9 SUI 51.54 +.18 0 171 99
75 66 69 B B+ 34.2 SunHydr 1.1 SNHY 32.42 .35 12 48 23k
54 47 75 D DNH SunLife
4.5 SLF 30.30 +.36 13 334 14o
11 31 21 B D 17.6 SuncokeEnrg SXC 14.29 +.42 +5 728 12
77 97 67 B C+ 23.6 SunCoke 5.6 SXCP 21.89 +.14 68 20 12
26 51 33 B C 35.8 SuncorE 2.5 SU 29.92 +.43 38 3.2m 9
91 60 99 E A 8.9 SunEdison SUNE 8.38 .12 67 2.4m 28o
58 44 73 E B6.9 Sunesis
SNSS 5.55 .04 21 284 ..o
12 42 5 E D1.6 SunlinkH
SSY .73 +.02 +20 11 6
82 91 81 B D68.47SunocoL 3.6 SXL 64.47 +.70 41 151 14
81 89 80 C C+ 8.3 SunOpta
STKL 8.04 +.25 +61 417 22o
98 80 99 D A NH 7Sunpower SPWR 23.81 .62 8 6.1m 46o
19 43 11 .. B 17.3 SunshnH .0 SSH 5.72 .04 75 17 ..
19 14 52 D C 13.3 SunstoneHotl SHO 12.35 +.05 33 828 ..
58 21 89 E A2.0 SuntechP
STP 1.06 +.03 34 2.9m 99
88 74 77 B BNH Suntrust 1.2 r STI 34.06 .25 12 3.9m 14
41 57 44 C C 16.4 SuperMicro SMCI 11.44 +.03 20 119 17
13 46 16 D D10.7 SupTech .0 SCON 3.11 .01 94 4 ..
54 11 77 B D+29.2 SuperiorEngy SPN 27.36 +.08 46 1.0m 11
12 5 31 D D22.1 Superio 3.6 r SUP 17.68 ... +3 83 16
40 72 31 D C 12.1 Superio 4.9 SGC 11.09 +.10 76 1 15k
23 11 17 D A+16.7 SuprnsPhrm SUPN 6.50 .18 82 117 ..o
2 5 18 E E 1.2 SupertelHosp SPPR .95 +.05 91 2 ..
84 66 82 D A+24.7 Supertex .0 SUPX 23.97 .16 +66 58 40
52 9 98 E B7.1 Suprvalu 5.1 SVU 6.88 +.06 +9 5.1m ..
80 80 83 C B5.0 7Support
SPRT 4.85 .05 14 244 34
46 11 82 D A 5.3 Supreme .0 STS 4.91 +.05 68 7 7
52 68 30 A D+28.0 Surmodics r SRDX 21.74 +.18 27 70 27
95 99 77 B B+ 13.8 Susqueh 2.3 SUSQ 13.63 .03 12 910 15
90 95 80 C C 57.07Susser
SUSS 50.32 +.32 35 192 21o
33 44 54 C E 33.4 SusserPe 6.0 SUSP 29.08 .26 83 9 43
36 71 55 D E 7.7 Sussex
SBBX 6.25 +.13 25 2 20k
51 78 84 C D 2.5 SutorTchn SUTR 1.47 .11 18 109 3
28 34 53 C E 6.1 Sutron
STRN 5.70 .03 71 1 21
6 37 7 D E 23.7 SwiftErgy
SFY 12.43 .12 14 851 22
93 71 95 C B 17.9 SwiftTrnsp SWFT 16.52 +.55 24 1.1m 15
2 4 4 D D+2.7 Swisher
SWSH .98 +.03 43 350 ..o
.. .. 55 .. C 13.0 SwssHlv .8 r SWZ 12.37 +.16 42 40 ..k
48 48 53 D B+ 16.6 SykesEnt
SYKE 16.29 .01 +82 307 13k
69 75 73 A D25.3 Symntc 2.6 r SYMC 22.79 .23 49 4.9m 12
61 44 84 C C NH Symetra 1.9 SYA 16.74 +.02 38 310 13k
4 29 9 D E 7.1 Symmetric SYMM 4.42 .11 +31 152 18
26 59 11 C C+ 12.8 SymtryMed SMA 8.59 +.19 6 335 15
5 4 4 B C 18.0 Synacor
SYNC 3.15 .06 89 51 31
26 2 29 D C 58.0 SyngvBioPh GEVA 46.44 +1.19 45 67 ..
71 86 63 C B16.0 Synalloy 1.6 SYNL 15.44 +.16 93 1 19k
81 73 83 A C 45.4 Synaptics SYNA 38.80 .32 47 520 17
92 66 84 A C 33.0 Synchronos SNCR 30.25 .42 2 224 26
46 63 35 C B+ 5.5 Synergetc SURG 3.98 +.03 27 79 30o
12 2 6 .. D 7.4 SynrgyPhm SGYP 3.93 .12 +35 1.3m ..o
64 16 94 B B7.8 SynrgyRsrcs SYRG 7.50 +.21 +16 466 41
23 47 14 D B10.9 SyneronMed ELOS 8.43 .08 85 21 40o
59 92 41 A B87.7 Syngenta 2.1 SYT 78.99 .01 38 114 17
60 60 84 D BNH Synnex
SNX 44.86 +.41 +9 254 11o
75 87 57 A C 37.0 Synopsys SNPS 35.88 .23 32 419 15o
58 25 80 E ANH Synovus 1.3 SNV 3.07 .03 20 7.2m ..

52-wk
6 6 6 6 6 High
13 6 2 E C+ 11.9
86 91 55 A D+68.9
8 38 6 E D1.5
23 13 28 .. C+ 2.6
56 34 93 D B 8.9
14 9 22 E C 6.3
4 7 6 D C 7.7
57 60 53 B C+ 35.6
7 21 19 E C 13.0

Vol% Vol P
SyntaPh
SNTA 5.11
Syntel
.4 SYNT 66.00
SynthEnn SYMX .82
SyntheticBiolg SYN 1.67
Syntrlum .0 SYNM 6.99
Synutran
SYUT 4.48
Sypris 2.4 SYPR 3.32
Sysco
3.2 SYY 34.68
Systemax .0 SYX 9.51
+.07
+.49
.03
.03
+.12
.26
.01
+.74
.02
42 1.1m ..
60 49 14k
91 8 ..
31 41 ..
39 39 12
+17 41 ..
48 38 12
23 2.4m 15o
40 15 ..
T
2 21 1 .. E 0.9 T3Motion TTTM .05 +.01 85 35 ..
95 91 70 A B11.4 TALEduc .0 XRS 10.34 .31 7 134 19
74 54 89 D B 7.4 TATTech 4.1 TATT 6.82 .27 +70 8 16
78 81 73 D B NH TCFFncl 1.3 TCB 15.42 +.10 +20 1.5m 22
55 69 52 .. A16.9 TCPCap 8.9 TCPC 16.25 +.14 65 133 8o
39 29 51 C B50.3 TCPipel 6.3 TCP 49.65 +.53 58 152 21
79 49 92 B C NH TDAmtra 1.4 AMTD 26.00 +.57 15 3.5m 24
61 74 71 E C NH TFSFncl
TFSL 11.61 +.19 +6 196 99
37 18 51 B D+10.0 TGCInds 1.7 TGE 8.90 +.11 39 44 20k
55 30 48 A B+ 16.1 THLCred 9.0 TCRD 15.17 +.19 48 326 11
4 10 21 D C+ 1.9 THTHtTrns THTI 1.13 +.03 98 0.1 8
27 39 30 B E 11.1 TICCCap 12 TICC 9.62 +.12 49 277 8
23 78 16 C D28.0 TIMPart 3.8 TSU 18.35 +.31 36 619 11k
91 94 61 A B+ 51.8 TJXCos 1.1 r TJX 51.41 +.49 8 3.1m 19o
32 26 86 D C 16.2 TMSIntl 2.6 TMS 15.52 +.13 53 26 17k
84 59 91 C B NH TRWAuto r TRW 68.63 .10 +39 1.3m 11
4 7 9 E D5.7 TSR
.0 TSRI 2.94 ... 63 0.3 ..k
76 55 97 C A25.0 TMobil .0 TMUS 23.33 .13 68 2.2m 12
53 21 85 C .. NH TableauSftwr DATA 60.99 1.87 82 107 ..
5 5 7 .. D22.3 TahoeResrcs TAHO 13.27 .42 35 61 ..
31 43 39 E B1.1 Taitron
TAIT 1.02 +.04 +196 15 ..
.. .. 43 .. A 17.1 TaiwanFd
TWN 16.57 ... +66 36 ..
89 88 57 A C+ 20.3 TaiwSem 2.3 TSM.17.60 .61 +24 12m 16
91 80 82 C D 17.5 TakeTwoIS r TTWO 15.51 .19 10 2.0m 99
83 83 54 A B 46.9 TALIntl 6.4 TAL 41.34 .73 0 354 10
8 21 31 D C 15.2 Talismn 2.3 TLM 11.55 +.04 55 1.8m ..
20 4 40 D .. 22.9 TallgrassEnrg TEP 21.83 +.39 95 23 24
85 50 90 D A+21.7 TamincoCorp TAM 20.51 +.10 83 38 ..
3 4 5 E D+2.0 TandyBrnd TBAC .53 .04 19 29 ..
91 91 89 B D+8.5 TandyLt
.0 TLF 8.30 +.11 14 12 14
48 84 31 B C 39.5 TangerF 2.7 SKT 33.68 +.25 13 563 53
95 99 56 A B 22.6 Tangoe
r TNGO 15.31 .51 42 317 27o
9 50 3 .. C 5.3 TanzRy
TRX 2.48 .14 43 239 ..
72 63 34 B A+5.3 TaomHdgs TAOM 4.02 .75 +126 71 14o
39 11 80 D B+ 53.0 TargaRes 5.3 NGLS 52.54 +.67 42 260 71
55 69 78 D E 69.4 TargaRs 2.9 TRGP 67.90 +.85 25 187 67
19 10 44 E E 5.8 Targacpt
TRGT 4.59 +.01 56 90 ..o
48 65 59 C C 72.8 Target
2.4 TGT 71.18 +.93 20 3.7m 16o
73 93 73 .. C 64.2 TaroPharm TARO 57.73 .27 73 5 9k
3 21 3 D D 3.5 Taseko
TGB 1.84 .06 21 273 99o
61 35 83 B B 9.8 TASER
r TASR 8.89 .09 26 365 34
5 24 3 .. D2.0 TasmanMetals TAS .55 ... 23 31 ..
36 43 26 B D+30.9 TataMot .6 TTM 23.41 .54 +11 1.5m 7o
12 40 26 .. D 89.5 Taubman 2.6 TCO 75.70 +.18 30 371 50
87 77 51 A B 19.4 TaylorCaptl TAYC 17.78 .13 +59 228 8k
50 94 26 B D9.7 TaylrDvice TAYD 8.23 .23 57 1 9
63 99 44 A D 27.7 TaylorMorris TMHC 23.92 +.12 63 269 16
.. .. 29 .. E 6.5 TCWStrat 7.3 TSI 5.31 +.02 +58 269 ..k
75 71 83 C C NH TeConnc 2.1 TEL 46.56 .14 +12 1.8m 15
96 93 84 A B42.47TeamHlth TMH 39.68 +.68 +70 1.1m 23
67 68 59 B B+ 46.7 Team
TISI 39.86 +.17 63 48 23k
68 40 99 D B 13.0 TearLab
TEAR 11.42 +.36 55 343 ..o
46 88 47 E C 54.6 TechData
TECD 48.09 .58 21 115 8
57 48 55 C A46.0 TecheHl 3.4 r TSH 44.00 +.20 96 0.2 12k
68 58 43 B B 75.2 Techne 1.7 r TECH 71.21 +.57 28 100 22k
42 25 80 E A8.2 TechCo 5.4 TCCO 7.42 .04 80 1 ..
15 41 27 D C+ 6.0 TechTargt r TTGT 4.67 +.06 45 20 23
1 17 4 C E 38.6 TeckRes 4.2 TCK 20.07 .33 0 2.9m 8
19 51 26 C C+ 19.2 TecoEne 5.2 TE 16.82 +.11 +25 2.7m 15
69 29 97 C ANH TecmshProd TECUA 11.24 +.07 11 114 5o
72 29 97 C A 11.5 TecmsehB TECUB 11.25 +.06 50 10 5
71 83 62 B C 45.1 TeekayL 6.1 TGP 44.53 +.09 38 113 18o
47 37 75 B DNH TeekayO 6.0 TOO 34.74 +.52 38 145 28o
59 60 76 E B+ 41.3 Teekay 3.1 TK 40.01 .53 55 163 ..o
5 9 16 E C 4.5 TeekTnk 6.9 TNK 2.75 +.08 20 355 ..o
40 33 55 D BNH TejonRanch TRC 31.45 +.05 32 25 99
75 58 86 C C 6.8 TekmPharm TKMR 4.90 .01 43 22 2
12 21 21 E D4.3 TelInstrmnt TIK 3.26 .01 88 0.1 ..k
2 23 7 D E 8.7 TelItali
16 TIA 5.27 +.03 59 44 3k
64 77 62 A C+ 17.0 TelecmA 6.2 TEO 14.27 +.02 32 155 4
3 23 8 D D11.0 TelItal
9 TI 6.68 +.07 55 115 4
78 60 77 C B2.7 TlCmSys
TSYS 2.45 +.04 17 247 6
92 85 68 B B NH Teledyne
TDY 79.61 +.32 2 116 17
51 71 49 B C+ 87.5 Teleflex 1.7 TFX 78.57 +.16 36 160 17k
6 32 15 C E 27.7 Telefoni 8.8 VIV 21.48 +.19 +3 1.3m 11
11 11 29 C C+ 15.4 Telefon
12 TEF 12.84 +.11 27 952 9
37 57 55 C C 50.6 Telekom 2.8 TLK 43.11 +.07 13 229 15
12 42 13 B D+8.4 TeleNav r TNAV 5.48 +.08 +25 212 9
14 10 51 D B27.0 TeleDat 2.1 TDS 23.94 +.20 +24 724 85
81 78 85 C B+ 24.8 TeleTech r TTEC 24.33 +.06 35 91 17
30 52 20 .. C 3.1 TelikInc
TELK 1.42 ... 87 4 ..
14 27 29 E C+ 2.8 Tellabs 3.8 TLAB 2.12 +.03 30 2.4m 99
38 82 23 A D 37.5 Telus
4.3 TU 30.13 +.34 25 166 14
.. .. 13 .. E 9.8 TempltG 5.2 GIM 8.12 .14 +72 602 ..
.. .. 25 .. B 30.0 TmpDragn 2.3 TDF 25.28 +.14 +54 105 ..k
.. .. 22 .. E 21.0 TmpltnEm 1.6 EMF 17.45 +.14 18 57 ..
.. .. 25 .. C 16.4 Templtn 1.1 TRF 13.62 +.06 62 13 ..k
49 48 80 B D51.0 TempurSealy TPX 43.54 .95 50 656 18
36 35 58 B B44.9 Tenaris 2.0 TS 43.91 +.47 +3 1.2m 15
87 96 91 C D49.5 TenetHl
.0 THC 43.35 +.07 49 987 28o
10 13 8 A D0.9 Tengasco
TGC .51 +.00 +45 82 7
56 63 70 C D 51.9 Tennant 1.4 TNC 51.81 +.31 21 51 24
86 91 93 .. BNH Tenneco
r TEN 47.91 +.48 1 635 14
35 74 13 B D 81.0 Teradata
r TDC 51.35 .34 62 849 19
31 22 68 B D18.6 Teradyne
TER 17.47 .09 18 1.9m 11
7 10 51 C E 37.1 Terex
TEX 27.38 .27 44 1.4m 15
14 23 56 E C 24.6 Ternium 3.0 TX 22.02 +.12 73 70 40
59 84 43 A C 256 TerraNi 8.5 TNH 220.0 +1.79 +19 18 12k
38 22 70 D B+ 20.3 Terreno 2.8 TRNO 18.87 +.20 80 19 ..
53 86 34 C C 24.4 Territrl 2.3 r TBNK 22.61 .09 +66 57 15k
39 1 98 .. D52.0 Tesaro
TSRO 33.11 +.62 1 381 ..k
55 38 72 C B 14.0 Tesco
TESO 13.79 +.13 +5 360 12
94 59 99 D ANH Tesla
TSLA 121.6 +1.52 33 7.8m ..
73 79 85 B D65.8 Tesoro
1.5 TSO 52.47 +1.19 23 2.9m 7
92 57 87 A B71.9 TesoroL 3.3 TLLP 58.95 .45 62 137 31
77 74 89 C B+ NH Tessco 2.4 TESS 29.77 +.35 +17 45 13k
45 7 85 E A NH Tessera 1.9 TSRA 21.62 +.17 +89 653 ..
24 84 12 C D31.5 TetraTech r TTEK 23.50 .15 +5 557 13
90 83 90 B D 11.5 TetraTech
TTI 10.86 .04 23 479 15o
54 44 54 D C+ 9.7 Tetraphase TTPH 7.72 +.35 76 16 ..k
.. .. 17 .. D+52.7 TeucrCorn CORN 37.90 +.37 5 64 ..
.. .. 44 .. C 44.2 TeucrmCrde CRUD 40.70 +.32 +999 15 ..k
.. .. 25 .. D 13.5 TeucrmNtGs NAGS 11.56 +.37 +606 11 ..k
.. .. 32 .. C 28.9 TeucrmSoyb SOYB 23.66 +.18 98 0.2 ..k
.. .. 10 .. D25.9 TeucrmWht WEAT 17.09 +.04 85 3 ..
42 53 37 B D 42.8 TevaPha 2.4 TEVA 39.18 +.24 +5 3.9m 7
87 91 52 A C 52.2 TexasCap
TCBI 47.79 +.56 0 398 15
40 49 85 D E 75.3 TexasIndust TXI 65.97 +.01 8 207 54
49 31 65 C C 37.4 TexsInst 3.1 r TXN 35.69 .31 2 7.9m 22

52-wk
Vol% Vol P

75 46 88 B C+ 88.9 TexPacL
.3 TPL 82.96 .25 23 8 41k
98 91 89 B B+ NH 7TxRoadh 1.9 TXRH 25.63 .18 9 589 23
41 62 27 B D+44.0 Textain 5.4 TGH 34.30 1.55 +94 362 9o
31 39 33 B D31.3 Textron
.3 TXT 26.31 +.07 +55 4.0m 13
47 15 95 .. .. 31.6 Textura
TXTR 28.93 1.67 75 93 ..k
54 55 45 C A 26.2 TFFncl
.8 THRD 25.11 .05 64 0.5 12k
33 24 38 E .. 7.8 TGTheraptcs TGTX 6.28 .18 48 98 ..k
.. .. 43 .. C+ 13.8 ThaiCap
.0 TF 11.44 .33 92 0.9 ..k
.. .. 41 .. D 26.3 ThaiFu
1.6 TTF 20.32 .69 43 48 ..k
33 5 52 D A 6.0 Th9Ltd
r NCTY 3.53 .09 29 37 ..
48 26 79 E B+ 2.2 Theragenic TGX 2.05 +.02 67 31 99
36 1 84 .. C 3.2 TherptcsMD TXMD 2.64 +.02 61 134 ..k
63 25 96 E B+ 42.4 Theravance THRX 39.65 +.09 66 602 ..
96 89 85 B B89.5 ThermoF .7 r TMO 85.94 +.52 57 1.1m 16
48 16 96 E A1.6 Thrmgnss KOOL 1.50 +.05 +47 87 ..
33 51 29 B D 26.2 ThermonGrp THR 21.62 +.18 57 131 23
33 18 53 E C+ 2.0 TheStre
.0 TST 1.83 .01 56 16 ..k
.. .. 22 .. D47.1 ThmRtJf 2.1 CRBQ 39.97 +.20 48 3 ..k
25 7 44 E B 6.2 ThomasPr 1.5 TPGI 5.47 .08 18 45 ..k
4 25 27 E D+4.6 ThomCrkgn
TC 2.88 .06 37 1.1m ..o
42 59 53 C E 35.4 ThomReu 4.0 TRI 32.64 +.06 15 967 15
95 96 94 B B NH ThorInd 1.4 THO.50.85 .18 5 481 18o
45 67 19 B B39.9 Thoratec r THOR 32.36 .05 42 546 18
98 96 95 A C+ 51.9 ThreeDS .0 DDD 46.31 1.41 28 3.8m 53
62 69 50 D B 9.3 ThrshdPh
THLD 5.57 +.14 34 357 10
11 21 3 E D1.7 TianliAgtch OINK .56 +.00 +277 124 ..
29 61 18 D D+0.9 TianyinP
TPI .54 +.00 +125 60 2
39 61 33 B B33.0 TibcoSft
r TIBX 22.30 +.18 22 2.0m 21o
78 55 73 B B 61.7 Tidewat 1.7 r TDW 57.44 +.06 28 420 18o
61 61 73 A C 81.3 Tiffany
1.8 TIF 74.92 +1.48 +56 1.8m 22o
6 1 5 .. C 1.8 TigerMedia
IDI .90 .04 +63 14 ..k
9 32 10 E C 2.4 TigerLogic TIGR 1.63 +.01 71 2 ..k
54 25 97 E D+30.3 TileShop
TTS 30.05 +.26 69 123 ..
56 31 72 B B19.6 Tillys
TLYS 16.77 +.75 69 24 21o
86 78 48 A B+ 59.3 TimHort 1.8 r THI 54.91 +.67 +1 386 20o
87 75 82 C A9.0 Timberl 1.4 TSBK 8.54 +.01 44 4 12k
10 45 10 .. B0.5 Timberln
TLR .18 .01 8 58 ..
86 81 74 A B+ 114 TimeWar 2.3 TWC 112.0 .38 +41 3.6m 19
89 89 80 C B61.7 TimeWar 1.9 TWX 60.93 .48 +10 5.7m 17
43 36 79 C C NH Timken
1.6 TKR 58.52 1.23 0 729 15
32 67 11 A C+ 3.5 TimminsGold TGD 2.17 .02 70 45 6
12 3 7 B E 27.1 Titan
.1 TWI 16.64 +.20 31 661 11
25 60 7 B C 32.7 TitanMach TITN 19.54 .05 46 262 12o
38 31 54 D B 14.1 Tivo
r TIVO 11.31 +.02 65 1.4m ..o
.. .. 11 .. E 18.2 Templtn 7.3 TEI 13.68 .20 +105 371 ..
18 4 45 E B 1.8 Tofutti
TOF 1.50 ... 93 0.2 ..
31 75 26 C D 39.3 TollBros
TOL 30.97 .55 5 4.3m 51o
84 68 63 A A46.2 Tompkins 3.3 TMP 46.10 .10 +55 44 14k
72 72 80 C B+ 34.1 Tootsie
.9 TR 33.70 .16 +64 140 38k
17 11 7 B C 4.9 TopImage
TISA 2.85 +.03 79 9 15
26 57 15 B D17.7 TorMinrls TORM 11.39 +.12 56 0.8 11k
87 75 79 B BNH Torchma 1.0 TMK 67.64 +.56 20 387 12
7 33 17 E B7.8 TormA/S .0 TRMD 2.23 +.05 73 32 ..
20 10 25 D B22.9 Tornier
TRNX 17.78 +.54 30 156 ..o
53 90 59 B E 49.4 Toro
1.2 TTC 47.53 +.28 37 180 18o
39 72 33 B D 85.5 Toronto 3.9 TD 79.78 +.51 +174 1.7m 10o
.. .. 64 .. B36.1 TortEnC 5.0 TYY 33.69 .41 +31 78 ..
.. .. 36 .. E 26.0 Tortoise 7.3 NDP 24.00 ... 0 48 ..
.. .. 45 .. B50.6 TortEnI 5.1 TYG 44.60 +.09 46 41 ..
.. .. 54 .. D+30.2 Tortoise 5.7 NTG 29.05 .17 7 110 ..
.. .. 54 .. C 36.3 TortNAEn 5.3 TYN 30.18 .31 +66 32 ..
22 1 56 .. C+ 31.4 Tortoise 5.7 TTP 28.74 .21 59 19 ..k
.. .. 32 .. C 29.4 TortPE
5.9 TPZ 25.43 +.13 +24 24 ..
23 52 39 B D55.4 TotalSA 5.2 TOT 48.96 +.61 36 795 7
59 58 47 B B+ 25.1 TotalSys 1.6 TSS 24.90 +.12 +33 1.9m 18
83 78 75 C B15.0 TowerFn 1.9 r TOFC 14.43 .06 57 1 10k
46 40 71 D B 21.2 TowerG 3.1 r TWGP 20.96 .01 56 192 ..
69 31 98 C D+NH Tower
TOWR 21.27 +.60 +54 164 18
7 17 3 B E 10.8 TowerSemi TSEM 4.86 .04 37 37 1
94 85 87 B A83.87TowrsWa .6 TW 83.01 +.71 1 335 15o
8 2 21 E B+ 4.7 Towerstmn TWER 2.76 +.01 14 301 ..o
35 29 66 .. B 11.4 TownSpo .0 CLUB 11.27 ... 25 52 18k
86 75 44 A B+ 16.2 Townbk 2.3 TOWN 15.32 .09 24 27 14k
95 96 88 C B+ 130 Toyota 1.5 TM 124.9 .37 54 324 17
88 94 76 B D+NH Tractor
.9 TSCO 119.1 +.33 22 374 30
9 1 23 .. .. 10.0 TradeStResi TSRE 8.75 +.06 23 52 99
50 6 94 E B+ 5.1 TransW .0 TWMC 5.02 +.01 +207 221 16
77 94 62 B C+ NH Transact 3.2 r TACT 8.64 +.47 41 6 15
7 34 19 E C 17.5 Transal 8.0 TAC 13.73 +.32 +11 111 33k
.. .. 19 .. D+26.4 Transam 5.8 TAI 20.53 +.16 +37 33 ..k
29 42 28 B E 49.7 Transca 4.1 TRP 43.95 +.77 +176 1.7m 23
68 83 61 C B8.6 Transcat
TRNS 6.64 .01 61 6 13k
21 28 2 D C+ 6.8 Transcept TSPT 2.89 +.02 73 50 ..o
50 18 97 E B 10.2 TrnscontRlty TCI 8.38 .46 2 6 ..
93 83 69 A B 164 TransDi
.0 TDG 160.1 +2.11 +137 1.2m 23o
27 92 5 A D12.6 TransGlb
TGA 5.95 .15 +21 88 5o
59 30 88 E C 3.8 TransThgn TTHI 2.97 .08 82 19 ..
46 58 44 B D50.8 Transmo 6.1 TLP 42.04 .01 +6 46 17
31 66 35 B D 59.5 Transoc 4.6 RIG 48.39 +.60 52 1.4m 11
40 63 57 .. C 2.1 TransGa 16 TGS 1.80 +.02 9 40 5k
13 53 3 E C+ 1.5 Transwitch TXCC .42 +.01 88 43 ..
15 50 7 E C+ 5.2 Tranzyme TZYM .52 +.01 87 29 ..
63 35 96 E C+ 12.5 TravelCt
TA 10.79 +.27 +44 382 8o
29 40 57 C E 89.0 Travele 2.4 TRV 81.76 +.42 28 1.5m 12
92 56 88 B A 29.8 Travlzoo r TZOO 29.41 +.28 52 40 23
55 10 86 B ANH TRC
TRR 8.55 +.46 +157 75 14
67 84 86 C D 31.9 Tredegar 1.0 TG 26.97 +.26 37 66 21
48 69 73 D E 21.5 Tree.com .0 TREE 18.54 +.49 62 17 99
71 84 71 C B70.0 TreeHseFds THS 68.34 .73 +13 156 23o
16 46 11 .. .. 11.1 TremorVido TRMR 7.04 .08 90 176 ..k
66 66 72 B C 58.0 Trex
TREX 46.25 +.53 41 148 22
17 47 9 C C 21.3 TRIPointeHm TPH.15.50 .55 5 241 99
.. .. 55 .. B18.9 TriContin 3.5 TY 18.15 +.10 26 35 ..k
2 21 2 E D 4.5 TriTech
TRIT 1.24 .02 +14 38 ..
70 82 50 A D30.7 Triangl 7.7 TCAP 28.00 .01 58 101 12
52 33 68 D B+ 7.9 TriaglPtrl TPLM 7.30 +.07 16 511 ..o
86 56 90 C ANH TricoBa 1.9 TCBK 22.81 +.22 45 29 14k
95 91 92 A ANH 7Trimas
TRS 37.33 3.16 +249 750 19
67 82 37 A C 32.0 Trimble .0 TRMB.26.93 .44 11 1.6m 19
.. .. 72 .. B42.9 TrimtabsF .5 TTFS 42.16 +.15 +999 214 ..k
50 3 93 E A8.5 TrinaSol
TSL 6.69 .14 +10 5.3m ..o
70 81 67 B E 19.0 Trinity 1.2 TRIB 16.80 +.23 +105 94 21
51 73 51 B D45.7 Trinity 1.5 r TRN 35.76 1.13 +69 2.1m 10
62 34 98 D ANH TrioTech
TRT 3.34 +.15 +527 31 ..
99 97 92 A B65.4 TripAdvisor r TRIP.63.16 +1.46 3 2.1m 38
66 67 71 D D+23.7 TripleSMgmt r GTS 22.00 ... 37 117 10k
50 12 87 E B+ 7.3 TriQuint r TQNT 6.87 .32 +7 2.6m ..
78 90 59 B .. 14.5 TriStateCap TSC 13.49 .23 47 109 36k
85 87 72 B D+NH Triumph
.2 TGI 82.06 +1.16 28 401 13
52 9 92 E B+ 9.3 TriusThrptc TSRX 8.49 +.21 14 858 ..
4 36 10 E D1.2 TrnsatlPt
TAT .75 .00 11 204 99
23 21 28 C D+27.4 Tronox 5.1 TROX 19.58 +.14 51 333 33
60 16 91 .. A9.0 Trovagene TROV 7.08 .17 +33 170 ..
79 34 81 B A32.0 TrueReli 2.5 TRLG 31.69 +.03 15 523 19
48 33 82 C D 23.8 TrueBlue
TBI 22.37 +.13 65 100 28
9 21 1 D .. 6.0 TruttHrstA THST 5.68 +.12 86 7 ..k
83 51 89 D B 38.2 Trulia
TRLA 33.06 +.73 27 516 ..
17 72 7 C C 1.6 TrnkbwIntl TBOW .88 .01 86 16 3
42 48 43 B B6.0 Trustco 4.6 TRST 5.70 .02 +25 400 14k
D13

52-wk
6 6 6 6 6 High
68 63 53 C B 26.9
29 66 39 E C 6.2
31 22 54 D B 11.0
54 8 78 B B2.3
72 18 97 E A+11.4
82 80 87 E C 6.5
93 84 74 A B+ 27.0
84 90 78 A C 85.2
29 47 23 B B17.8
.. .. 22 .. C+ 19.9
5 17 8 E C 10.1
63 80 80 D C 19.4
53 61 62 C E NH
70 51 70 B B+ 12.5
26 1 45 .. .. 30.7
26 1 45 .. .. 30.7
25 32 59 C E 27.7
21 53 21 B E 13.0
63 77 73 D C+ NH
98 91 92 A ANH
89 69 87 D A NH

Vol% Vol P
Trstmark3.5 TRMK 26.29

TsakosE 4.6 TNP 4.39
TTMTech
TTMI 9.08
Tucows
r TCX 1.80
TuesMrn
TUES 11.21
TufcoTech TFCO 5.73
TumiHldgs TUMI 24.95
Tupperw 3.1 r TUP 79.72
Turkcell
TKC 14.42
TurkshIn 1.5 TKF 15.05
TurquoiseHill TRQ 5.86
TutorPerini TPC 18.19
TWTelcom TWTC 29.56
VianetA
VNET 11.73
21CenFxA FOXA 30.37
21CenFxB
FOX 30.41
TwinDsc1.6 r TWIN 23.05
TwoHarb 12 r TWO 9.97
TycoIn
1.8 TYC 34.78
TylerTech
TYL 72.02
TysonFds .8 TSN 26.57
.12 27 234 14
+.17 52 133 ..
.03 38 161 12
+.02 73 21 30
+.11 +87 502 99o
+.01 88 0.1 12
+.72 15 370 35
.50 +4 538 15
+.09 64 174 10
.13 28 43 ..k
+.40 +26 2.5m ..o
.26 24 158 10
.16 31 1.2m 62
.01 +49 512 27o
+.05 +877 12m 99o
+.09 +61 2.0m 99o
+.18 +40 36 33
+.11 +3 8.0m 8
+.21 43 2.4m 22
+.92 +25 217 61
+.25 48 2.1m 14
U
22 4 19 B .. 9.0 UBICInc
UBIC 7.14 +.14 86 3 12k
33 34 80 E C 18.7 UBS
.9 UBS 17.14 +.04 45 1.3m ..
.. .. 40 .. D 27.9 UBSAgT 7.2 BDCS 25.72 +.12 74 11 ..k
68 79 65 C C 42.1 UGI
2.9 UGI 39.33 +.51 25 497 17o
82 49 78 B A+NH UMBFcl 1.4 r UMBF 59.56 ... +3 140 21
36 56 28 B B 12.2 UMHPrpt 6.7 UMH 10.78 +.11 50 29 59
54 84 49 C B 51.5 UNSEne 3.7 UNS 47.13 +.91 34 182 20
85 71 86 C C+ NH USACom 5.8 USAC 24.16 +.63 10 72 75
32 26 59 B C 14.3 USMbt 3.6 r USMO 13.71 +.12 26 73 12k
46 64 58 D C 2.8 USATechn USAT 2.00 +.10 +120 343 ..
84 45 93 E A 6.9 USA Truck USAK 6.29 .21 33 15 ..k
85 80 75 B C 19.7 USAirways
LCC 16.94 +.10 50 2.7m 5
2 27 2 E D 4.0 USAntimny UAMY 1.08 .02 66 78 ..
2 1 4 E D4.7 USAutoP
PRTS 1.13 +.01 77 53 ..
.. .. 25 .. D 63.6 USComdIdx USCI 54.36 +.31 +54 101 ..k
77 80 98 D C 16.87USConcrete USCR 16.40 +.08 43 50 25
.. .. 34 .. C+ 36.3 USDieslHtOil UHN 32.32 .13 77 1 ..k
5 14 1 E E 26.0 USEC
.0 USU 2.96 .45 +999 1.2m ..
89 77 82 A B30.0 USEcolo 2.5 ECOL 28.38 +.36 11 60 18
31 25 67 E B 2.6 US Energy USEG 2.14 +.03 62 44 ..o
52 27 54 D B 0.5 USGeothn HTM .38 +.01 41 203 99
1 3 3 E D 6.3 USGlbl 2.5 GROW 2.42 .04 +362 177 99o
24 46 49 C D 55.3 USLimeMin USLM 52.52 +1.36 74 7 20k
53 23 97 C D60.1 USMDHldgs USMD 23.51 +.62 10 10 63k
95 87 87 A B28.57USSilica 2.3 SLCA 21.78 +.71 25 1.2m 14
69 9 91 B B+ 20.9 Ubiqiti .0 r UBNT 18.78 +.34 34 299 21o
32 51 39 D A27.8 UDRINC 3.7 UDR 25.32 .45 +31 2.9m ..
62 63 62 B B NH UFP Tech
UFPT 20.53 +.26 14 19 13k
44 82 39 C D42.1 UILHldg 4.5 UIL 38.40 +.62 29 189 18k
87 98 58 A B 103 UltaSal .0 r ULTA 100.2 .07 29 721 36o
98 97 82 A B+ NH UltimtSftwr ULTI 123.5 +.57 27 134 99
13 5 54 E C+ 7.2 UltraClean UCTT 6.24 +.03 +10 115 22
24 32 31 B D 24.5 UltraPetro
UPL 20.30 +.41 0 3.3m 10
25 38 55 E C+ 4.7 Ultralife
ULBI 3.85 .03 66 7 96k
41 94 30 D E 27.5 Ultrapar 2.5 UGP 22.90 .02 7 383 23
41 31 88 E D 3.1 Ultrpetrl
ULTR 2.49 ... 66 45 ..
85 93 55 A B43.0 Ultratech
UTEK 37.62 .47 45 186 20
70 38 81 C B NH Umpqua 3.8 UMPQ 15.95 .08 33 503 17
85 77 74 B C+ 65.6 UnderArm .0 UA.61.58 +.36 62 476 54
30 40 84 D D41.4 UniPixel
UNXL 14.28 +1.98 1 1.6m ..
13 8 49 D D+14.1 UnicoAm 9 UNAM 12.35 .49 53 0.8 44
58 25 94 E ANH Unifi
r UFI 22.84 +.17 27 67 40k
81 90 73 C B100 Unifirst
.2 UNF 93.03 2.31 +32 79 17
41 77 47 .. C 43.0 Unilever 2.7 UN 39.91 +.24 +14 1.7m 19
38 77 49 .. D 43.9 Unilever 3.1 UL 40.99 +.15 15 753 20
40 36 88 E B4.3 Unilife
UNIS 3.27 .11 54 721 ..
80 87 54 A C+ 22.2 UnionBa 4.6 UNB 21.70 .02 +40 1 13k
90 81 83 C B NH UnionFr 2.4 r UBSH 21.57 .10 35 67 15k
81 88 75 A C+ 161 UnionPa 1.8 UNP 156.3 1.23 +7 1.8m 18
59 61 72 .. B+ 24.7 Unisys
r UIS 23.58 +.34 26 427 5
23 25 47 B E 49.7 Unit
UNT 44.13 .28 19 154 11
85 80 96 E C+ 10.4 UntdSecur USBI 9.80 .20 +656 31 13k
.. .. 18 .. D 41.7 USShtOil
DNO 33.86 +.13 +64 36 ..
17 15 35 D C 9.6 UnitedB 3.9 UBCP 7.10 .10 62 1 16k
62 59 66 D B13.0 UnitdBc 1.7 UBOH 11.78 +.01 +150 4 8k
70 51 53 B ANH UntdBnk 4.5 UBSI 27.72 .26 1 201 16
30 5 81 E B4.7 UnitdCmty UCFC 4.46 .05 53 81 ..
63 17 91 D B+ NH UntdCmty
UCBI 13.70 +.08 +19 239 30k
54 66 52 D B+ 11.6 UnitdCm 2.4 UCBA 10.17 +.06 94 0.3 26
65 54 77 C D+35.3 UntdContntl UAL 31.50 .30 46 1.9m 26
50 65 47 C D 16.5 UnitedF 2.8 r UBNK 15.72 .08 41 29 52k
33 41 57 D D29.6 UnitedF 2.6 UFCS 27.36 +.48 2 49 17k
86 93 77 A C+ 28.6 UtdGua 3.9 UG 23.98 .22 +103 7 21
60 5 85 B A 7.6 UnitedI 1.7 UIHC 7.15 .05 63 17 9k
82 78 68 C A2.4 UntdMic 1.8 UMC 2.26 .10 9 2.1m 12
69 78 43 C B+ 61.3 UnitdNatFds UNFI 54.97 +.20 23 246 26o
59 16 92 C C+ NH UtdOnln 5.0 UNTD 8.01 +.19 1 816 12
46 60 59 B D 90.0 UPS
2.8 UPS 88.35 +.81 16 2.8m 19
78 75 75 A E 59.7 UntdRental URI 51.69 +.66 7 2.1m 13
62 47 85 D C 4.5 USecBc .0 UBFO 3.97 .18 +400 21 9k
.. .. 50 .. A+43.4 US12Mon
USL 41.86 .07 6 32 ..
.. .. 44 .. D+88.7 USBrent
BNO 81.35 .40 57 11 ..
.. .. 38 .. B65.9 USGasFdn UGA 57.47 .43 +42 45 ..
.. .. 56 .. B+ 37.2 USOilFnd
USO 36.41 .15 31 4.2m ..
64 90 63 C C 39.3 UntdSta 1.5 r USTR 36.19 +.38 53 87 12k
75 69 67 A C+ 98.2 UnitedT 2.2 r UTX 96.98 +.45 16 2.8m 17
99 91 76 A B+ 69.7 UnitdThrp r UTHR 68.14 +.93 27 468 12
82 60 70 B C+ NH Unitedh 1.7 r UNH 67.56 +1.39 +19 6.1m 13
25 35 2 C C+ 4.3 UnitekGlb UNTK 1.70 +.01 68 32 2k
38 54 47 D B+ 30.8 Unitil
4.8 UTL 29.04 +.22 +30 67 20k
63 75 66 D B7.6 UnityBa .1 UNTY 7.15 .02 +238 8 19k
24 21 53 D C 10.9 UnvrslA .0 UAM 9.86 +.36 +77 259 15k
32 42 63 C D+61.7 Univers 3.4 UVV 58.59 +.74 +13 167 12o
13 8 18 B C 44.4 UnivDisply r OLED 27.59 .31 47 392 99o
94 86 96 C B+ NH UnivElec
UEIC 30.40 +.13 +17 85 18k
33 72 37 D C 45.6 UnivFor 1.0 UFPI 39.70 .43 +65 182 38
86 88 80 B D 71.5 Univrsl
.3 UHS 64.64 +.81 +2 726 15
90 71 96 A B 8.1 UnivInsu 4.4 r UVE 7.33 +.03 29 276 9o
6 22 21 E E 2.4 UnivPower UPG 1.66 +.13 84 0.9 15
68 80 73 D B NH UnivSecurty UUU 5.32 .08 +272 9 ..
28 49 26 E C+ 14.0 UnivTech 3.5 UTI 11.32 +.29 11 57 45k
85 62 88 B C 28.8 UnivTru .0 UACL 24.39 .08 61 13 14k
20 63 11 A D 59.1 Univrsl 5.8 UHT 42.90 .57 +5 49 43k
57 37 71 C B+ NH UnivstPA 4.0 UVSP 20.06 .23 +76 45 16k
.. .. 32 .. D20.9 USNatGas
UNL 17.94 +.52 +87 52 ..
76 72 89 C C NH Unum 1.7 r UNM 30.73 +.25 46 1.2m 9
3 17 9 D D44.3 UnivStnlss USAP 28.69 .13 2 24 21k
29 11 72 E B2.5 UnwiredPlnt UPIP 2.05 +.07 +65 468 ..
40 23 88 E B 1.8 UQMTech
UQM 1.18 .05 3 385 ..
37 11 93 .. A1.4 UrEnergy
URG 1.29 +.02 0 676 ..k
16 46 28 .. C 1.9 Uranerz
URZ 1.25 +.04 +31 590 ..o
15 45 24 E C 3.0 UraniumEn UEC 2.03 .10 +2 687 ..o
6 17 8 .. B8.5 Uranium .0 URRE 2.55 .03 75 28 ..o
83 91 65 A D 45.0 UrbanOutfit URBN.41.77 +.73 16 1.4m 24o
2 18 1 E E 1.0 Urologix
ULGX .22 +.07 31 58 ..
5 11 5 E D+4.8 Uroplasty
UPI 2.12 .04 46 31 ..k
46 62 67 C E 49.5 URS
1.8 URS 45.75 .21 24 424 10o
18 26 35 B B23.4 UrstadBd 4.9 UBA 20.36 +.16 11 60 72
D14

52-wk

Vol% Vol P
6 6 6 6 6 High
16 27 29 B C+ 20.5
78 74 57 A C NH
18 12 55 D B 37.4
.. .. 40 .. D 25.7
.. .. 27 .. D+24.1
64 71 62 B B 31.6
10 30 24 E B26.3
98 96 96 A B+ 76.3
10 32 24 E E 31.0
91 68 94 B B+ NH
21 29 66 E C 16.8
2 7 14 .. E 3.7
UrstadtBi 5.0 UBP 18.08 +.08

USBanco 2.5 USB 37.05 +.29
USCell
.0 USM 35.04 .02
USEHiVo2.9 HVPW 25.49 .10
USNGFdn .0 UNG 19.72 +.57
USPhysT 1.4 USPH 29.10 +.12
USSteel 1.1
X 18.59 +.23
USANA
r USNA 75.30 +1.31
USG
USG 23.56 +.07
UtahMPr 1.6 UTMD 59.98 +1.76
UTiWrld .4 UTIW 16.08 .19
Utstarc
.0 UTSI 2.62 .01
93 93 81 A B NH
27 55 27 B B20.7
18 36 38 D E 11.0
2 12 6 D D9.6
55 60 66 D B67.3
36 63 45 C D31.3
3 31 5 B E 21.9
99 93 93 A B+ 96.3
63 99 64 C E 44.7
20 21 34 C D 17.1
39 56 40 B C 40.1
28 32 31 B B 11.0
64 92 51 A D 164
56 82 59 B C 74.3
12 16 16 B B13.7
84 90 77 A D+32.3
85 70 98 E A5.4
53 23 98 E B13.3
.. .. 38 .. C 49.5
.. .. 48 .. D 55.9
.. .. 75 .. B NH
.. .. 56 .. D+107
.. .. 56 .. E 70.0
.. .. 27 .. .. 80.2
.. .. 68 .. B 72.8
.. .. 56 .. D119
.. .. 11 .. E 131
.. .. 71 .. D42.1
.. .. 46 .. D+39.7
.. .. 19 .. B45.5
.. .. 46 .. D53.3
.. .. 47 .. B62.8
.. .. 34 .. E 62.1
.. .. 56 .. C 83.2
.. .. 68 .. D 90.5
66 15 97 C B 21.0
.. .. 60 .. D59.1
.. .. 66 .. D 84.9
.. .. 50 .. E 77.5
.. .. 25 .. E 90.7
.. .. 18 .. D 99
.. .. 60 .. C 77.4
.. .. 21 .. D 99.0
.. .. 18 .. C 81.2
.. .. 47 .. D93.4
.. .. 64 .. C 82.2
.. .. 66 .. B72.1
.. .. 58 .. C 57.6
.. .. 54 .. D64.5
.. .. 64 .. C 51.2
.. .. 66 .. D+99
16 18 24 B E 30.2
.. .. 38 .. B78.9
.. .. 61 .. C+ 77.3
.. .. 56 .. C 78.6
.. .. 65 .. C 76.2
.. .. 68 .. C NH
.. .. 71 .. BNH
.. .. 67 .. D 76.9
.. .. 63 .. E 77.7
.. .. 61 .. C+ 77.4
.. .. 56 .. B79.6
.. .. 65 .. B76.2
.. .. 65 .. D 83.9
.. .. 67 .. C 79.2
.. .. 65 .. C+ 82.0
.. .. 70 .. C NH
.. .. 70 .. BNH
.. .. 71 .. D+83.8
.. .. 34 .. E 81.5
.. .. 69 .. D NH
.. .. 66 .. C 87.3
.. .. 68 .. C 97.5
.. .. 34 .. C 50.4
.. .. 56 .. E 82.0
.. .. 28 .. D 85.4
.. .. 34 .. .. 50.6
.. .. 38 .. D 51.1
.. .. 60 .. D87.1
.. .. 39 .. D89.5
.. .. 64 .. B70.8
27 3 73 E B+ 2.1
91 69 78 A ANH
71 85 41 A B75.8
37 39 47 C C 10.4
77 97 33 B C+ 17.2
75 66 73 B B 27.2
18 47 39 .. B17.8
32 51 51 C D37.6
29 35 41 C C+ 43.2
.. .. 44 .. .. NH
3 31 1 C E 10.4
19 52 3 E B 3.2
37 63 35 B C 84.1
25 50 7 .. C 4.4
12 26 47 D E 13.3
37 69 27 B E 31.0
69 5 94 .. A+NH
11 3 14 E B4.7
16 58 4 B D39.0
72 61 69 B B+ 37.0
78 97 39 A D 50.2
96 92 67 A B 62.4
59 53 55 B B54.3
22 52 34 B E 52.4
VFCorp
1.8 VFC 197.0 +.72 2 508 19
VOCEner 13 VOC 13.98 .01 13 43 6o
VSBBanc 2.3 VSBN 10.33 .01 0 0.5 16k
VaalcoEn
r EGY 5.97 +.07 19 426 ..o
VailRes 1.3 MTN 64.37 +.72 66 69 57o
Valassis 4.7 VCI 26.55 +.07 25 338 8
Vale
5.8 VALE 12.70 +.07 7 17m 13
ValeantPhar r VRX 90.03 +1.26 41 1.2m 19
ValeroE 2.3 VLO 34.53 +.68 12 7.1m 5
Valhi
1.5 VHI 13.78 .16 +12 32 99
Validus 3.4 VR 34.82 +.07 26 869 8
ValleyN 6.6 VLY 9.83 .02 15 1.0m 13
Valmont .7 VMI 146.1 +.47 38 112 15
Valspar 1.4 r VAL 65.81 +.70 +24 651 19o
Value 7.0 r VALU 8.60 ... 96 0.4 13k
Valuclick r VCLK 25.38 +.34 53 522 14
ValVision VVTV 5.31 +.24 28 352 ..o
VandaPhar VNDA 8.36 .14 60 514 ..
VangAllW 4.7 VEU 44.56 +.15 12 820 ..
VangTotW 3.3 VT 52.30 +.20 33 187 ..
VangCns 1.2 VCR 94.03 +.78 +117 209 ..o
VangCns 2.5 VDC 103.9 +.98 11 97 ..o
VangDvAp 2.1 VIG 67.68 +.46 22 1.1m ..
VangrdE 3.0 VWOB 75.85 +.17 10 25 99
VangrdE 1.3 VXF 71.91 +.16 +50 294 ..k
VangEngy 1.7 VDE 115.5 +.70 +2 100 ..o
VangExD 3.9 EDV 97.17 +1.19 22 24 ..
VangFinl 2.0 VFH 40.90 +.28 7 273 ..o
VGFtseDv 4.8 VEA 36.11 +.19 19 2.4m ..
VGFtse 4.0 VWO 37.78 +.06 12 20m ..
VGFtseEur 5.4 VGK 48.95 +.56 +20 2.3m ..
VGFtsePa 4.0 VPL 56.61 .13 +12 554 ..
VGGlbR 6.0 VNQI 53.21 .32 46 82 ..
VangGrw 1.4 VUG 80.00 +.19 2 509 ..
VangHlCr 1.3 VHT 88.32 +.45 +2 194 ..o
VangrdHlth VHS 20.89 +.11 59 410 25o
VanHiDY 2.9 VYM 57.52 +.41 +14 807 ..
VangIndl 1.8 VIS 83.25 +.21 23 70 ..o
VangInfT 1.1 VGT 75.48 .23 +14 253 ..o
VangInt 3.1 BIV 82.75 +.40 2 320 ..
VangLTB 4.5 BLV 83.80 +.55 +16 104 ..k
VangLgCp 1.9 VV 75.05 +.41 26 148 ..
VanLTCpB 4.8 VCLT 82.64 +1.28 +14 137 ..
VnLTGvB 3.0 VGLT 67.37 +.67 95 3 ..
VangMatl 1.8 VAW 88.17 +.45 66 27 ..
VangMCG .6 VOT 79.80 +.16 11 68 ..
VangMCV 1.6 VOE 70.10 +.39 +18 169 ..k
VGMegCa 2.1 MGC 56.01 +.39 +4 35 ..o
VangMeg 1.6 MGK 61.90 +.16 +88 135 ..o
VangMeg 2.5 MGV 50.12 +.38 10 47 ..o
VangMid 1.2 VO 97.03 +.39 +71 394 ..
Vanguar 9 VNR 26.26 +.69 +31 926 25
VangREIT 3.6 VNQ 68.90 +.07 30 2.9m ..
VGRuss1 1.9 VONE 75.25 +.58 65 6 99k
VGRs1Gr 1.6 VONG 76.27 +.39 56 6 99k
VGRuss1 2.1 VONV 74.27 +.39 +14 37 99k
VGRuss2 1.3 VTWO 80.20 +.35 +9 51 99k
VGRus2Gr .7 VTWG 84.23 +.44 +176 18 99k
VGRuss21.6 VTWV 76.41 +.61 +287 15 99k
VGRuss3 1.7 VTHR 75.64 +.41 60 2 99k
VnGd50 2.0 VOO 75.06 +.39 10 1.7m 99
VnGd50 1.7 VOOG 76.89 +.27 9 8 99k
VnGd50 2.0 VOOV 74.31 +.69 22 10 99k
VnGdMc4 .6 IVOG 81.19 +.19 +23 16 99k
VnGdMc 1.4 IVOV 78.11 +.53 13 4 99k
VnGdMc .9 IVOO 79.84 +.08 35 9 99k
VnGd60 1.2 VIOO 84.52 +.46 +45 9 99k
VnGd600 .9 VIOG 86.21 +.54 +20 2 99k
VnGd60 1.1 VIOV 83.26 +.84 +70 4 99k
VangSTB 1.4 BSV 79.92 +.16 25 736 ..k
VangSmC .9 VBK 106.5 +.25 +51 180 ..
VangSmC 2.2 VBR 86.09 +.41 +4 148 ..
VangSmCp 1.5 VB 96.64 +.28 15 280 ..
VangStTm .4 VTIP 49.26 +.06 57 76 99
VangTel 3.1 VOX 80.36 +.30 40 55 ..o
VngBdMk 2.5 BND 80.27 +.36 +43 2.0m ..
VngrdTot 1.3 BNDX 49.49 +.15 54 203 99
VGTotlIt 4.6 VXUS 46.05 +.20 33 155 ..
VangrdT 1.9 VTI 84.73 +.45 18 2.0m ..
VangUtil 3.8 VPU 81.86 +1.14 14 175 ..o
VangValu 2.4 VTV 69.16 +.50 26 648 ..
VantageDrl VTG 1.98 .01 11 1.1m ..k
VantivA
VNTV 27.66 +.15 24 1.2m 13
VarianMed r VAR 68.20 +.97 14 634 17
VscoData
VDSI 8.70 +.07 46 41 20
VasclrSoltns VASC 15.00 .08 +50 78 23
VCAAntech r WOOF 26.18 +.37 +50 1.1m 18
VectorG
9 VGR 16.50 +.25 4 354 31
Vectren 4.2 VVC 34.18 +.32 25 216 17
VeecoInst VECO 34.43 1.89 +13 648 17
VeloVolHgLg SPXH 25.64 +.19 96 0.1 99
Velti
VELT 1.33 +.02 71 393 14o
Venaxis .0 APPY 1.33 .03 51 459 ..
Ventas 3.9 VTR 68.04 ... 25 1.4m 53
VentrusBio VTUS 2.26 .02 79 48 ..o
VeoliaE 6.8 VE 11.54 +.46 11 221 99
VeraBradley VRA 22.00 +.24 0 529 13o
Verastem VSTM 14.79 +.22 +31 106 ..
Verenium VRNM 2.27 +.02 34 10 ..k
Verifone
PAY 17.20 +.29 36 2.1m 7o
VerintSys VRNT 36.03 +.52 43 238 14o
Verisign
VRSN 45.27 .20 23 1.2m 21
VeriskA
r VRSK 61.55 +.32 8 674 28
Verizon 4.0 VZ 51.17 .13 43 7.1m 21
Vermilion 4.7 VET 49.86 +.80 68 4 28k
42 2 69
13 8.7m 12
24 74 55
+35 8 99
+65 7.6m ..
27 37 20
2 7.6m 84
27 86 15
+28 2.4m ..
+67 9 22k
14 642 76o
4 42 ..

52-wk
Vol% Vol P

52 18 97 E A4.1 Vermillion VRML 2.62 +.07 76 83 ..o
65 49 72 D C+ 4.8 Versar
VSR 4.50 .06 +248 87 9
10 6 13 .. C 2.1 VersoPap
VRS 1.07 +.03 70 7 ..
40 39 78 B D+4.2 VertexEnrg VTNR 2.85 .10 +39 16 14k
61 2 94 B C 87.5 VertexPhar VRTX 80.38 2.05 52 915 99
63 47 93 A C+ 2.3 VestinRlty VRTA 1.67 +.08 85 4 6
37 66 52 B C 2.7 VestinRltyII VRTB 1.49 .07 8 33 10
79 61 74 B B71.6 ViacomA 1.7 VIA 70.31 +.56 +26 27 17k
77 61 77 B C 70.9 ViacomB 1.7 VIAB 69.82 +.51 27 2.0m 17
48 38 70 C B 28.6 Viad
1.5 r VVI 27.13 +.40 +6 78 19k
80 34 96 D B73.4 Viasat
VSAT 70.08 +.05 25 218 99
10 21 7 B C 19.7 Viasystems VIAS 11.16 .15 27 4 48
21 23 28 E C 4.7 Vical
VICL 3.61 ... +21 964 ..
3 1 19 E E 3.5 ViconInd
VII 2.52 .13 90 0.5 ..k
40 21 75 E B 7.4 Vicor
VICR 6.85 +.04 47 38 ..
12 10 39 E B4.8 VideoDisp VIDE 3.98 .09 11 4 99k
81 74 62 A B 22.0 Viewpoi 1.9 r VPFG 21.45 .05 18 198 21
36 42 41 C D39.3 VillgeM 2.9 VLGEA 34.00 .07 45 17 16
25 56 34 D C 1.9 Vimicro
VIMC 1.18 .12 51 15 23
38 68 49 B D11.8 VimpelC
9 VIP 9.91 .06 49 639 7o
17 37 30 D D44.8 VinaCo 1.3 VCO 38.75 +.25 +67 9 23
92 80 99 D D 38.57VipshpHldgs VIPS 29.45 +1.08 53 308 99o
14 17 43 E A3.8 Virco
VIRC 2.33 +.02 88 0.9 ..
79 33 92 C ANH VirgnaComm VCBI 14.67 .07 25 58 20
8 3 8 D C+ 41.9 Virnetx
VHC 18.96 .45 20 526 ..o
46 11 75 D B 31.4 Viropharma VPHM 29.96 .04 0 782 69o
5 7 3 E E 1.1 VirtualSc
VSCP .43 ... 95 2 ..
.. .. 21 .. B 19.6 VirtusGl 8.4 VGI 17.22 .09 30 35 ..k
81 80 94 A E 248 VirtusInvs VRTS 181.4 +1.10 60 23 31k
.. .. 34 .. D+4.3 VirtusTota 5.1 DCA 3.94 +.01 1 90 ..k
98 93 88 B C 26.47Virtusa
VRTU 24.43 +.12 13 126 22k
94 96 82 A C NH 7Visa
.7 r V 188.1 2.69 +23 3.9m 27
57 54 86 D C 15.1 VishayInter VSH 14.13 .30 34 833 20
48 59 71 E B+ 17.7 VishayPrec VPG 16.43 +.44 30 23 25o
2 29 1 E D16.8 VisionC .0 VISN 1.97 .02 61 5 ..o
22 44 20 E B 1.7 VisionSci
VSCI 1.08 +.04 +105 49 ..k
4 1 1 .. D4.1 VistaGld
VGZ .89 .05 50 288 ..o
96 88 92 A A55.07VistaPrnt VPRT 50.50 +2.00 +83 459 23
83 75 89 D C+ 66.5 Visteon
r VC 65.22 +.88 3 475 16
84 45 83 E A NH Vitacost
VITC 8.60 .01 24 43 ..
40 90 11 B C+ 65.9 VitaminShop VSI.44.54 +.50 22 386 20o
40 11 77 .. A+3.0 Vitesse
VTSS 2.78 .11 32 221 ..o
38 1 61 E A 7.7 Vitran
VTNC 6.36 .07 7 52 ..k
14 1 14 E C 31.2 Vivus
VVUS 12.54 +.16 46 1.3m ..o
60 94 8 A D103 VMware r VMW 65.58 .93 43 1.4m 22
.. .. 40 .. B98.8 VangAll 3.9 VSS 90.45 +.40 8 57 ..
.. .. 27 .. D 89.0 VanIntC 3.3 VCIT 82.57 +.67 20 396 ..
.. .. 29 .. E 67.0 VanIntT 1.4 VGIT 63.24 +.33 59 17 ..
.. .. 30 .. D53.0 VnMtgB .6 VMBS 50.68 +.16 +120 280 ..
.. .. 34 .. D80.8 VnSTCpB 2.0 VCSH 78.96 +.19 19 538 ..
.. .. 36 .. B+ 62.4 VanShTGv .3 VGSH 60.75 +.01 40 30 ..
14 42 3 B D33.0 Vocera
VCRA 14.37 .06 72 143 57
38 58 5 B B+ 20.6 Vocus
VOCS 10.69 +.19 54 240 21
32 48 47 C B29.7 Vodafone 5.3 VOD 28.75 .03 40 5.5m 12
24 70 7 D B 30.6 Volcano
VOLC 18.78 +.39 46 587 99
12 22 15 E C 9.7 Voltari
.0 VLTC 3.58 .02 74 6 ..
25 53 17 B C+ 26.2 Volterra
r VLTR 14.64 .51 40 138 12
81 84 71 B C 3.2 Vonage
r VG 2.91 .02 38 737 7
18 29 37 C C 88.7 Vornado 3.4 VNO 84.70 +.26 +42 1.5m 99
85 84 93 C B+ NH VoxxIntlA VOXX 13.06 +.21 +76 222 13
16 49 12 E B 5.7 Vringo
VRNG 3.09 +.03 31 1.0m ..o
.. .. 4 .. D30.3 Vs2VMdEtn TVIZ 6.69 .45 +94 29 ..k
.. .. 1 .. B 44.7 Vs2VxSh .0 TVIX 2.48 .21 +50 15m ..k
.. .. 1 .. E 52.8 Vs3xGold UGLD 14.93 +.46 +98 387 ..k
.. .. 13 .. B+ 70.0 Vs3xInvBrnt DOIL 34.80 4.94 67 0.1 ..
.. .. 4 .. E 68.9 Vs3xInvCrud DWTI 32.46 .22 +168 16 ..
.. .. 98 .. B 99 Vs3xInvGold DGLD 87.14 3.33 47 60 ..k
.. .. 13 .. A36.4 Vs2xInvNtGs DGAZ 12.91 1.31 12 802 ..
.. .. 99 .. B+ 92.2 Vs3xInvSilvr DSLV 80.16 2.93 39 102 ..k
.. .. 44 .. A 60.0 Vs3xLongBrntUOIL 40.00 .30 +75 1 ..
.. .. 80 .. C+ 41.8 Vs3xLgCrude UWTI 35.46 .54 17 4 ..
.. .. 6 .. E 44.6 Vs2xLgNtGs UGAZ 20.64 +1.64 +150 1.2m 99
.. .. 1 .. E 43.4 Vs3xSilver USLV 5.14 +.17 37 943 ..k
.. .. 81 .. E 32.8 VSInvrsVxMed ZIV 29.30 +.96 47 50 ..k
.. .. 80 .. D25.7 VSInvrsVxShrt XIV 22.56 +.91 9 17m ..k
.. .. 9 .. C 64.9 VsVxMedEtn VIIZ 29.95 1.00 10 19 ..k
.. .. 4 .. C 32.6 VsVxShrtEtn VIIX 9.85 .45 +130 1.8m ..
87 49 98 C A+NH VSE
.7 VSEC 48.18 +1.60 +64 38 9k
9 30 33 E D59.5 VulcanM .1 VMC 46.91 .03 +4 654 ..
W
22 29 34 C C 21.4
72 81 61 B D+NH
90 86 64 A B NH
.. .. 30 .. D 8.9
.. .. 14 .. E 11.9
.. .. 17 .. E 16.9
.. .. 39 .. D12.6
75 61 92 B C+ 17.3
77 67 90 E B+ 6.2
29 17 74 B D79.3
22 7 70 E C 21.1
91 99 83 B B+ NH
20 39 22 B C+ 8.4
35 3 94 E B3.1
63 42 81 B B11.0
80 54 80 B B78.6
88 92 76 A B56.5
85 89 84 A E 48.1
87 35 97 A A 35.3
45 77 43 C D+80.0
41 69 70 D E 51.3
70 80 58 A B21.8
89 83 76 B D+67.9
1 21 1 E E 47.2
73 95 23 A C+ 50.0
88 66 93 B B 20.8
48 47 44 B B+ 3.4
14 35 29 D D+30.6
56 56 39 B B 15.0
79 81 81 D C+ NH
69 56 63 B B+ NH
44 25 48 B D13.3
86 70 85 B B NH
48 54 67 C C+ 43.0
76 76 71 A B 104
97 80 97 A A11.3
WTOffsh 2.4 WTI 15.12 ... 53 300 13

WD40 2.2 WDFC 57.65 .13 +177 96 23
WEX
WEX 81.55 +.76 50 114 19
WFAdvGlb 10 EOD 7.66 .12 55 105 ..k
WFAdvInc 9 EAD 8.85 .05 1 292 ..k
WFAdvMlt 8.5 ERC 14.17 .11 +5 177 ..k
WFAdvUti 7.5 ERH 11.95 .12 78 11 ..
WNSHldgs WNS 16.80 .07 +180 268 16k
WPCSIntl .0 WPCS 4.46 +.12 +24 52 ..k
WPCarey 5.1 WPC 66.25 .33 51 195 46o
WPXEnergy WPX 19.15 +.21 9 2.4m ..
WSFSFcl .8 WSFS 56.61 +1.06 33 13 14k
WSII
2.9 WSCI 5.43 +.11 +36 10 12
WSPHld .0 WH 3.08 +.03 94 1 ..k
Wabash
WNC 10.17 +.04 52 353 10
Wabco
r WBC 76.80 +.33 10 483 17
Wabtec .3 WAB 54.36 .03 48 307 20
WaddllR 2.5 WDR 45.42 +.23 10 578 19
Wageworks WAGE 34.99 .04 25 250 56o
WalMart 2.5 r WMT 76.71 +1.50 12 6.6m 15o
Walgreen 2.4 WAG 45.33 +1.08 +13 6.8m 16o
WalkerDunlp WD 18.08 .21 39 84 10o
WaltDis 1.2 DIS 64.71 +.89 20 6.6m 19o
WalterE 4.6 WLT 10.81 +.47 +30 12m ..
WaltrInvMgt WAC.31.94 .70 26 613 9o
WarnrC 2.5 r WCRX 19.99 +.04 77 1.9m 5
WarrenRes WRES 2.93 +.14 +22 733 14o
Washing 4.4 WRE 27.07 +.23 21 313 99
Washgt4.2 r WBCO 14.28 .12 +50 52 12k
WashPos 2.0 WPO 494.4 3.65 +13 24 18k
WashTr 3.3 WASH 30.13 .03 +19 37 14k
WashFir .0 WFBI 11.30 +.04 8 5 19k
WasteCo .9 WCN 42.67 +.81 3 463 28
WasteMn3.6 WM 40.68 .07 +11 2.3m 19
Waters
WAT 101.7 .31 26 373 20
Waterstone WSBF 11.05 +.05 +83 59 13k
INVESTORS.COM

52-wk
Vol% Vol P

73 87 61 B D90.4 Watsco 1.1 WSO 87.46 .57 24 117 27
85 87 65 B B 89.5 WatscoB 1.1 WSOB 87.35 +1.29 +50 0.3 27k
57 74 70 D C+ 50.0 WttsWtr 1.1 r WTS 47.74 .03 11 166 21
57 40 79 E BNH WasPC
1.0 WPP 12.05 +.12 24 150 99
15 5 76 E E 1.2 WaveSys WAVX .91 +.61 65 141 ..o
45 70 47 D C+ 10.7 WySvg 3.2 r WAYN 9.87 .08 69 1 13k
32 66 28 B D13.2 WaysdT 5.6 WSTG 11.40 .14 4 5 9k
.. .. 50 .. B35.4 WcBMFG .3 AADR 33.02 +.22 71 0.7 ..k
30 4 68 D C+ 14.7 Weatherford WFT 14.23 +.30 35 5.2m ..
98 96 94 A A+27.47Web.com WWWW.25.83 1.36 +53 745 15
55 24 92 E C 31.6 WebMD WBMD 27.00 +.14 35 356 ..
67 48 70 B B+ NH Webster 2.2 WBS 26.92 +.10 32 674 14
52 87 33 .. B60.3 WghtWat1.5 WTW 46.16 +.08 46 294 10
57 80 53 C C+ 35.9 Weingar 3.9 WRI 31.60 +.34 +7 1.1m 57o
78 79 61 D B+ 47.9 WeisMrk 2.6 WMK 46.26 +.90 32 30 15k
52 25 41 B B68.7 WellcareHlth WCG 57.86 +1.00 +39 855 13
94 83 85 C B+ NH 7WellPoi 1.8 WLP 83.09 +1.13 +8 2.0m 10
79 91 75 B C+ NH WellsFa 2.8 r WFC 42.83 +.76 +9 22m 12
38 80 10 D D2.5 WellsGdnr WGA 1.78 .02 12 14 29
76 86 76 E D 6.2 Wendy's 2.7 r WEN 5.93 ... 35 2.5m 31o
65 46 51 C A25.4 WermerE .8 WERN 24.27 .19 +1 514 17
95 86 80 C ANH Wesbanc 2.7 WSBC 28.03 .09 23 60 13k
90 87 89 A C 19.07WescoAir WAIR 18.83 .10 73 140 16
44 54 43 B D 79.2 WescoIntl
WCC 68.01 +1.21 +14 638 14
70 52 68 B BNH WestBnc 3.2 WTBA 12.69 +.10 +17 20 13k
61 89 77 .. B+ 33.5 WestCo 3.8 WSTC 23.51 +.38 74 58 14
18 10 35 D C 13.2 WstMarin r WMAR 11.29 ... 42 25 21k
82 59 83 B A NH WestPha 1.0 WST 72.60 .12 36 84 26k
48 39 49 B B49.4 Wstam 3.1 r WABC 48.40 +.19 0 134 17
61 96 39 B C 35.0 WestarE 4.3 WR 31.60 +.39 48 460 13o
20 26 38 E C 14.0 WestbryBnc WBB 13.63 +.07 48 8 64k
25 1 71 E B 2.6 Westell
WSTL 2.44 .06 +2 154 ..k
93 80 92 B B+ NH 7WstrnAllianc WAL 16.71 +.02 +38 532 20
.. .. 23 .. D+20.0 WstAssH 9 HYI 17.45 .02 +31 133 ..
.. .. 15 .. E 16.4 WstnAsst 5.4 PAI 12.69 .09 +35 44 ..k
.. .. 18 .. E 13.8 WstAsIn 3.2 WIA 11.83 .07 10 77 ..k
.. .. 18 .. E 13.6 WstAsIn 3.4 WIW 11.77 .13 +70 325 ..k
8 1 9 .. D21.9 WstrnAs 22 r WMC 15.77 +.04 10 994 6o
.. .. 15 .. E 17.0 WestAst 7.6 WEA 14.27 +.05 40 40 ..k
6 37 3 .. D1.9 WestrnCoppr WRN .51 .01 99 0.5 ..
93 72 95 B C NH Western 1.5 r WDC 65.22 +.71 8 2.4m 6
74 60 88 D B 43.0 WstrGas 1.7 WGP 41.62 +1.77 +93 126 99k
62 41 76 C B+ 65.2 Western 3.5 WES 61.88 +.29 45 177 88
33 66 38 B E 39.4 WestrnR 1.8 r WNR 27.27 +.46 +33 2.4m 5
77 63 60 A B+ 19.1 WestrnU 2.9 r WU 17.19 +.15 48 3.2m 10
25 46 33 D D8.1 Westfld 3.3 r WFD 7.37 +.08 55 43 29k
86 99 88 C B NH 7Westlak .8 WLK 99.3 +.21 33 369 16
25 30 63 .. B12.3 Westmrlnd WLB 11.38 +.09 28 23 ..
24 71 26 A E 175 Westpac 6.7 WBK 129.9 +1.74 29 29 12k
16 3 60 D B 40.4 Westport
WPRT 32.95 +1.47 +3 799 ..
.. .. 9 .. C 16.7 WAtEMkt 8.2 EMD 12.50 .19 +23 145 ..
71 60 56 A B 45.9 WtwdHd 3.6 r WHG 44.20 +.13 +51 14 14k
50 10 96 E A5.2 WetSeal
WTSL 5.02 +.07 +11 1.5m ..o
50 49 57 C BNH Weyco 2.7 WEYS 26.21 +.26 57 5 16k
49 80 41 C D+33.2 Weyerha 2.8 WY.28.38 +.07 45 3.7m 34
36 62 45 D C+ 46.2 WGLHld 3.9 WGL 42.93 +.21 6 178 14k
6 1 15 D E 6.8 Wheeler 8.2 WHLR 5.15 +.13 11 7 ..k
58 77 79 D D134 Whirlpo 2.2 WHR 113.6 .91 19 764 14
56 74 53 C D+615 WhiteMt .2 WTM 594.2 +3.98 43 7 11k
.. .. 48 .. B16.0 WhiteHrs 9 WHF 15.54 .25 15 29 7k
28 31 61 C D17.9 Whitest 7.1 WSR 16.00 +.04 68 34 99k
56 56 46 B D+19.6 WhitwFds r WWAV 17.15 +.10 69 680 25
59 62 47 A B54.9 WhitingPetro WLL 48.14 1.01 18 1.3m 14
1 21 3 .. D13.6 Whiting 48 WHX 3.77 +.19 72 133 1o
7 5 19 .. E 19.2 WhitingUs 19 WHZ 13.08 ... 73 47 4o
96 94 75 B C NH WholeFo .7 r WFM.53.85 +.62 23 2.6m 38
15 11 35 C C+ 5.9 WiLan 3.4 WILN 4.46 .17 +49 42 26
60 23 85 C A 0.9 Widepoint WYY .72 .08 19 131 99
30 64 41 C D 52.0 WileyJo 2.4 JWA 42.47 +.40 +4 279 14
32 64 37 C C+ 51.5 WileyJo 2.4 JWB 42.49 +1.30 63 0.3 14
36 60 25 D D10.5 Willbros
WG 6.50 .02 37 294 ..o
12 32 17 .. .. 28.0 WmLyonHms WLH 22.51 +.27 68 195 ..
4 12 29 C E 38.6 William 4.2 WMB 33.26 +.58 61 3.3m 35
19 13 34 C D 55.9 Williams 6.6 WPZ 51.19 +.54 55 410 32
93 90 83 A E NH WillSon 2.1 r WSM 58.02 +.40 26 766 21o
55 62 60 B B43.0 Willis
2.7 WSH 41.41 +.35 5 980 15
19 12 41 E B 16.3 WilsLease r WLFC 14.39 .01 44 20 ..k
71 33 80 B B NH Wilshire 1.6 r WIBC 7.59 +.14 +110 567 7
.. .. 73 .. ANH WlMCE .9 WMCR 23.13 +.20 +42 5 ..
.. .. 38 .. C+ 42.9 WilshUs 2.7 WREI 38.01 +.26 38 2 ..
7 17 14 B E 11.0 Windstr 12 WIN 7.90 ... 16 6.4m 17o
96 91 72 A B+ NH Winmark .3 WINA 68.44 +.68 20 15 20k
96 92 96 C A NH Winnebago WGO 24.57 .05 +40 451 27o
30 42 46 B E 13.3 Winthrop 5.2 r FUR 12.49 .03 53 80 25k
82 93 53 B B NH Wintrust .4 WTFC 40.21 +.22 +19 324 16
55 84 22 A C 9.2 Wipro
1.6 WIT 7.46 +.03 38 371 16
22 21 43 C C 2.1 WirlssTel r WTT 1.47 .01 96 1 13
33 62 39 B D 45.0 WiscEne 3.3 WEC 40.85 +.58 5 1.4m 17
.. .. 17 .. E 58.1 WTEmHY 4.3 DEM 47.42 ... 32 620 ..
.. .. 26 .. E 53.6 WTAsia 2.4 ALD 48.61 +.24 +30 86 ..k
.. .. 28 .. D 72.5 WTAsiaPc 3.7 AXJL 62.64 +.35 53 4 ..k
.. .. 16 .. D24.5 WTA/NZ 3.6 AUNZ 19.49 .06 38 31 ..
.. .. 27 .. D66.5 WTAustr 4.6 AUSE 54.63 +.94 62 4 ..k
.. .. 22 .. D+20.3 WTBrzReal BZF 17.47 .01 86 4 ..o
.. .. 17 .. D57.4 WTChnD 2.0 CHXF 44.82 +.31 75 2 ..
.. .. 42 .. D26.2 WTChnY .0 CYB 26.03 +.02 +255 340 ..o
.. .. 25 .. C 21.7 WTCmdtyCur CCX 19.71 +.10 67 2 ..
.. .. 19 .. D33.4 WTComCn4.1 CCXE 27.63 +.32 87 0.3 ..k
.. .. 40 .. B 44.7 WTDefaE 4.3 DTH 40.22 +.27 25 15 ..k
.. .. 42 .. C 51.4 WTDiefa 3.7 DWM 46.66 +.41 37 26 ..k
.. .. 54 .. C 65.6 WTDivEx 3.7 DTN 63.14 +.44 21 63 ..
.. .. 29 .. E 21.4 WTEmCurr CEW 19.97 +.17 76 35 ..
.. .. 23 .. E 82.9 WTEMCB4.6 EMCB 72.80 .09 +26 38 ..
.. .. 21 .. E 54.2 WsdtrEm 4.5 ELD 47.32 +.34 +140 1.4m ..o
.. .. 52 .. C+ 54.7 WTEqIn 3.6 DHS 52.35 +.29 29 58 ..k
.. .. 36 .. C 24.4 WTEuro 1.2 EU 21.13 +.19 76 1 ..
.. .. 60 .. D+46.3 WTEurSC 3.7 DFE 43.10 +.44 0 17 ..k
.. .. 48 .. B53.5 WisTrErH 1.9 HEDJ 49.19 +.45 45 50 ..
.. .. 27 .. C 54.0 WTGlXUs 3.0 DNL 47.40 +.06 10 6 ..k
.. .. 27 .. D 32.7 WTGlXUs 10 DRW 26.92 .02 6 30 ..k
.. .. 27 .. C 19.3 WTGlXUs 4.4 DBU 16.91 +.08 +76 17 ..k
.. .. 29 .. E 76.8 WTGlbCr 3.6 GLCB 72.25 +.69 67 0.2 99
.. .. 14 .. D 25.2 WTGlbNa 4.0 GNAT 19.58 +.11 72 2 ..k
.. .. 26 .. D48.0 WTGlbRl 1.8 RRF 43.26 .22 67 0.3 ..
.. .. 35 .. C 46.9 WTEurEq 4.0 DEW 42.24 +.10 46 5 ..k
.. .. 25 .. C 22.2 WTIndRupe ICN 19.75 +.29 59 9 ..
.. .. 42 .. B 49.3 WTIntLC 3.5 DOL 44.57 +.47 1 25 ..k
.. .. 48 .. C+ 55.8 WTIntMC 3.7 DIM 51.02 +.49 +127 20 ..k
.. .. 48 .. C+ 59.3 WTIntSC 4.7 DLS 53.32 +.27 49 27 ..k

52-wk

Vol% Vol P
6 6 6 6 6 High
94 80 92 A C 14.1
.. .. 82 .. E 54.0
.. .. 46 .. .. 28.0
.. .. 52 .. D 53.0
.. .. 54 .. B63.0
.. .. 44 .. C 42.8
.. .. 60 .. B 69.8
.. .. 64 .. C NH
.. .. 56 .. B63.4
.. .. 45 .. .. 26.2
.. .. 37 .. .. 25.3
.. .. 17 .. C 20.5
43 14 80 C C 25.7
55 70 56 C D+19.9
91 82 86 A BNH
58 65 59 B C NH
7 31 19 B D36.3
37 4 77 D D+69.8
62 95 45 A D95.0
21 22 24 D D5.5
53 69 39 C B+ 45.2
58 18 82 C B+ NH
64 64 85 C C 36.1
79 72 76 B B+ 89.6
47 16 78 E A27.5
.. .. 35 .. B 45.1
.. .. 66 .. B 18.7
.. .. 60 .. C+ 58.7
.. .. 69 .. D+74.8
.. .. 74 .. C NH
.. .. 62 .. D60.2
.. .. 25 .. C 53.4
86 84 77 C A NH
.. .. 21 .. E 26.1
.. .. 13 .. E 14.3
.. .. 14 .. E 10.8
.. .. 17 .. E 19.2
.. .. 16 .. D11.2
.. .. 15 .. E 16.4
.. .. 23 .. D19.7
.. .. 9 .. E 16.6
.. .. 16 .. D6.8
.. .. 17 .. E 6.8
.. .. 14 .. D 9.3
.. .. 15 .. E 18.3
.. .. 10 .. E 22.8
.. .. 18 .. C 25.3
.. .. 18 .. E 24.9
.. .. 18 .. E 21.2
.. .. 11 .. E 14.1
97 78 86 A B 21.8
32 26 73 D D 13.6
83 89 76 A D269
46 88 42 A E 65.3
77 83 64 B D144
WisdmtrInv WETF.11.74 +.14 50 1.1m 78

WTJapH 1.0 DXJ 47.72 .25 +10 11m ..
WTJpnHgSm DXJS 27.48 .10 +20 19 99
WTJpnSC 2.1 DFJ 48.28 .22 +497 656 ..
WTLgCDv 3.6 DLN 60.95 +.36 49 77 ..
WTMngdFut WDTI 42.41 .27 +46 52 ..k
WTMdCDv 3.9 DON 66.92 +.38 8 72 ..k
WTSmCDv 4.2 DES 60.13 +.29 +4 105 ..
WTTotDv 3.7 DTD 61.32 +.30 20 26 ..k
WTUKHgEqt DXPS 25.91 .13 +30 1 99
WTUSDG 1.8 DGRW 24.69 +.09 +48 72 99
WTIndia 1.1 EPI 15.95 +.08 51 1.6m ..
WMSInds WMS 25.68 .04 53 188 27
Wolveri .0 WBKC 19.11 .03 94 0.1 26
Wolveri .9 WWW 55.27 .28 +38 484 22
Woodward .8 WWD 41.42 +.03 53 177 20
WooriFnc 1.8 WF 27.86 +.05 42 11 7k
Workday WDAY 64.71 .80 31 704 ..o
WrldAccpt r WRLD 77.70 .50 +202 383 9
WldEnSol XWES 3.82 .01 93 2 ..k
WorldFue .4 INT 39.09 2.41 +95 525 12
WrldWrs 4.5 WWE 10.67 +.06 27 121 34
Worthin 1.8 WOR.33.45 +.05 9 416 16o
WPP 2.5 WPPGY 88.15 +1.26 60 17 15k
WrightMed WMGI 27.36 +.16 63 154 99
WTIntD 4.1 DOO 40.29 +.47 25 32 ..k
WisdTrM 3.2 GULF 17.48 +.19 46 12 ..k
WTErn500 1.9 EPS 57.24 +.38 +112 7 ..k
WTMCEr 1.5 EZM 73.97 +.27 +107 32 ..k
WTSCEr 1.5 EES 69.70 +.34 +404 95 ..k
WTTotEr 1.8 EXT 59.10 +.61 54 1 ..k
WTESCDv 4.0 DGS 44.71 .18 2 253 ..
WashgtF 1.7 WAFD 20.71 +.25 +16 509 15
WMtDOp 8.3 DMO 21.57 .13 +39 77 ..k
WAstGlb
9 EHI 11.67 .09 +39 230 ..
WstAstH 10 HIX 8.65 .06 +208 1.1m ..k
WstAsIn 3.7 IMF 16.33 .08 59 7 ..k
WstnAsI 5.2 SBI 9.22 +.03 38 22 ..
WAMMu 6.1 MMU 12.79 +.03 18 104 ..
WstAVari 5.2 GFY 16.77 .08 +2 34 ..k
WtAsWw 8.0 SBW 12.44 .26 +1 52 ..k
WAHiInOp 8.0 HIO 5.75 +.02 +143 640 ..k
WstAMgd 7.9 MHY 5.54 .04 12 178 ..
WstAMun 5.3 MHF 7.00 +.06 +63 135 ..k
WAMuPt 5.7 MNP 14.67 +.28 +47 48 ..
WstAEMD 8.3 ESD 17.44 .22 +22 225 ..k
WAMunD 4.8 MTT 21.02 +.29 +68 63 ..
WAsDfOp 5.9 IGI 20.40 .35 13 37 ..
WsADfOp 7.7 GDO 17.84 +.06 12 57 ..k
WAGlobP 9 GDF 10.86 .19 +98 140 ..
WuXiPharm r WX 20.99 .43 27 285 14o
WVSFncl 1.5 WVFC 10.71 .74 27 1 17k
Grainger 1.5 GWW 256.0 .14 +71 505 23
Wyndhm 2.0 WYN 58.78 .16 39 974 17
Wynn 3.2 WYNN 127.0 .10 +8 1.4m 20
89 76 87 C BNH
36 1 79 D B 19.1
90 80 99 D A+2.8
36 80 35 C D31.8
63 70 56 C D6.2
7 8 4 E D 13.0
86 40 99 C A12.1
52 60 73 C D+9.6
62 64 63 B C+ 41.5
65 96 62 A C 6.0
57 73 72 C E 33.0
52 49 61 E B4.4
64 54 61 D B NH
66 55 65 C B3.5
49 63 50 C B 29.5
45 9 82 E A 11.9
XOGrp
r XOXO 12.52 +.13
XPOLogstc XPO 18.70 +.33
XRS
XRSC 2.66 +.09
XcelEne 3.9 XEL 28.56 +.46
Xenith
XBKS 5.41 +.09
XenoPort
XNPT 5.17 .07
XeriumTec XRM 11.89 .16
Xerox
2.4 XRX 9.40 .04
Xilinx 2.5 r XLNX 39.81 .68
Xinyuan 4.2 XIN 4.08 +.02
XLGroup 1.8 r XL 30.97 +.32
Xoma
XOMA 3.85 .08
Xoom
XOOM 26.19 +1.69
XuedaEdu .0 XUE 3.35 .04
Xylem 1.6 r XYL 28.16 +.18
Xyratex 2.8 XRTX 10.82 +.15
X
+59 123 30o
27 122 ..
+87 46 9k
24 3.0m 14
95 0.2 22
55 242 ..o
+43 229 32
26 6.0m 8
31 2.2m 22
46 197 2o
42 1.4m 13o
55 382 ..o
+26 164 ..k
30 43 33o
26 750 16
+27 112 99o
Y
89 55 99 .. A+32.2 YRCWldW YRCW 31.33
61 13 93 E A NH Yadkin
.0 YDKN 14.99
90 94 87 C E 27.7 Yahoo
YHOO 25.53
6 53 3 B E 20.6 Yamana 2.8 AUY 9.13
99 98 82 A B+ 29.57Yandex r YNDX.28.00
1 24 2 B E 17.6 Yanzhou 18 YZC 6.94
85 47 91 D B36.1 Yelp
YELP 34.91
.. .. 36 .. C+ 33.2 YieldShrsH 2.8 YYY 22.55
59 1 97 E A 4.8 Yinglin
YGE 3.80
59 80 54 B B19.8 YrkWtr 2.8 r YORW 19.72
.. .. 44 .. B 21.6 YorkvilleH6.2 YMLI 21.00
.. .. 32 .. B 19.6 Yorkvill 8.9 YMLP 18.35
23 44 31 E B5.2 YouOnDemnd YOD 1.92
31 6 44 D C 25.2 YoukuA
YOKU 18.97
38 47 59 B B17.9 YPFScie 1.1 YPF 14.90
79 76 53 A D+74.8 YumBran1.8 r YUM 72.49
94 79 99 .. A31.0 YYInc
YY.28.50
+.11 56 308 ..
+.17 +183 188 ..k
.15 34 10m 19
.15 28 5.3m 10o
+.45 24 1.7m 30
.03 6 364 4o
.08 52 824 ..
+.07 93 1 ..
+.04 +15 6.2m ..o
+.30 33 15 26
+.11 79 4 99
+.21 +8 134 ..k
+.09 +6 44 ..
.08 8 1.8m ..
+.06 57 263 7o
+.83 11 2.5m 22
.42 47 434 40k
Z
23 24 12 B C+ 21.0
17 49 6 D D0.5
25 65 4 B B 11.7
78 74 99 E A 9.9
28 47 7 D B1.5
7 25 3 D D+4.9
53 63 57 B D+47.2
60 21 90 E A+7.1
13 45 18 C D17.0
67 47 90 E B 1.2
66 14 92 C C 63.8
72 74 60 B C 81.9
51 48 91 .. A 3.0
75 43 90 D B+ NH
11 5 15 E B 6.3
22 15 77 E E 4.4
92 78 88 B B+ 4.4
34 37 33 B D35.4
15 21 15 E B3.3
52 11 90 D B 13.9
3 3 2 D B 1.1
77 73 66 B B 40.1
44 85 13 A D 5.5
.. .. 43 .. D13.6
.. .. 41 .. D 13.5
24 32 33 C B 20.0
21 2 42 D B 5.5
ZaisFi
10 ZFC 17.04 .30 59 26 8k
ZBBEngn
r ZBB .25 +.01 67 112 ..
Zagg
r ZAGG 5.53 +.06 56 437 5
Zale
ZLC 8.85 +.10 33 721 ..o
Zalicus
ZLCS .56 .01 80 102 ..
ZazaEnergy ZAZA 1.29 +.03 23 198 2
ZebraTech ZBRA 44.30 .09 +7 180 17
ZeltiqAesth ZLTQ 6.17 +.02 49 43 ..k
Zep
1.2 ZEP 13.12 .20 +239 256 14o
ZhoneTc
ZHNE .88 .01 22 49 ..k
Zillow
Z 59.97 +3.09 26 570 99o
Zimmer 1.0 ZMH 77.08 +.76 15 851 14
ZionOG
ZN 2.23 +.02 59 79 ..
ZionsBa .5 ZION 31.16 +.19 +28 2.6m 23
Ziopharm
ZIOP 2.39 .05 37 924 ..
ZipRealty
ZIPR 3.03 .07 77 9 ..
Zix
ZIXI 4.24 .04 40 254 24
Zoetis
.8 ZTS 30.94 +.77 +78 16m 31
Zogenix
ZGNX 1.61 +.06 67 213 ..
Zoltek
ZOLT 13.63 +.75 +60 384 29
ZoomTech ZOOM .42 ... 49 31 ..
Zumiez
r ZUMZ 29.84 +.53 21 254 19o
Zuoan
ZA 2.64 +.02 +31 10 1
ZweigF 6.7 ZF 12.97 +.04 +14 77 ..k
ZweigTo 7.6 ZTR 12.98 +.09 +18 93 ..k
Zygo
ZIGO 16.18 .07 +10 31 27
ZyngaA
r ZNGA 3.29 .14 +14 26m 99
52-Week New Highs & Lows

..............................................................................................
NYSE (n) 266 New Highs, 23 Lows

NASDAQ 375 New Highs, 7 Lows
AMEX (a) 13 New Highs, 14 Lows
Name
Name
Stock
EPS
Symbol Price Rtg
Gap
GPS
MonroMuff MNRO
Gamestop
GME
SallyBeauty SBH
RestoratnHrd RH
FairwayGrp FWM
DestMtrnty DEST
43.65
50.05
42.63
31.47
75.76
27.96
27.29
Boldfaced stocks carry an EPS Rating of at

least 90. High EPS stocks hitting new highs
merit further research at Investors.com. Check
an IBD Chart, archived story and Stock Checkup before buying. Sectors with the most new
highs typically lead the market and often contain the big winners. Stocks in each sector are
listed by % volume increase. See chart in Stock
MEDICAL (47)
Spotlight.
Cytokinet
CYTK 13.42
Stock
EPS
Stock
EPS CelldexTh
CLDX 19.58
Name
Symbol Price Rtg
Endocyte
ECYT 16.51
FrstLngIsl
FLIC 35.30 71 Santarus
SNTS 23.49
New Highs
PNCFncl
PNC 76.35 81 Quidel
QDEL 28.01
Suffolk
SUBK 17.58 76 InterceptPhrm ICPT 47.03
BANKS (132)
Iberiabnk
IBKC 56.08 67 PumaBiotech PBYI 56.00
CATY 22.46 25 AnikaTherp ANIK 18.03
HrtgCmmrc HTBK 7.19 67 CathyGen
BSRR 15.86 64 AlnylamPh ALNY 37.38
CodrsVly
CVLY 17.59 75 Sierra
MetroBanc METR 22.35 68 SynovusFcl SNV 3.07 25 UtahMPr
UTMD 59.98
ParkNatl
PRK 75.00 84 Eagle
EGBN 24.93 95 BioScrip
BIOS 17.23
PeoplesNc PEBK 13.37 36 Bancorpsth BXS 18.76 27 Hanger
HGR 35.61
HTH 17.29 76 NuVasive
YadkinFinl YDKN 14.99 13 Hilltop
NUVA 25.38
WSBC 28.03 86 Verastem
IntervstBanc IBCA 7.13 55 Wesbanc
VSTM 14.79
OhioValley OVBC 21.86 78 PeapackGlad PGC 18.29 57 OnyxPharm ONXX 135.80
EWBC 28.69 13 Atrion
Guaranty
GBNK 12.35 28 EastWst
ATRI 224.64
NPBC 11.10 30 Unitedhlth
Wilshire
WIBC 7.59 33 NatPen
UNH 67.56
Lakeland
LKFN 29.45 69 VirgnaComm VCBI 14.67 33 WellPoint
WLP 83.09
CPF 18.98 45 CooperCos
HrtgOaks
HEOP 6.48 66 Centrstate
COO 123.34
FIBK 21.69 79 SalixPharm SLXP 68.63
FideltySth
LION 14.00 99 FstIntrst
WBS 26.92 48 AmbitBiosci AMBI 9.54
PacificCont PCBK 12.58 99 Webster
STEL 20.59 56 CIGNA
Republ
RBCAA 24.89 56 StellarOne
CI 73.83
CYN 66.75 60 Neogen
CullenFrost CFR 71.74 57 CityNatl
NEOG 58.56
UnivstPA
UVSP 20.06 37 FrstNiagra FNFG 10.37 34 Greatbatch
GB 35.45
OldNtlBanc
ONB
14.69
34
Popular
BPOP 32.26 42
NektrTh
NKTR 12.16
Privtebanc PVTB 23.54 80 Newbridge NBBC 7.10 80 JazzPharm
JAZZ 72.89
PACW 33.17 28 Perrigo
Southwst
OKSB 14.77 28 Pacwest
PRGO 124.32
FstHorizon
FHN
12.27
69
SYBanc
SYBT 26.24 57
MolinaHlth MOH 38.53
UMPQ 15.95 38 Lannett
FrstBus
FBIZ 30.98 70 Umpqua
LCI 13.01
UBSH 21.57 81 AlbanyMlc AMRI 13.42
NatlBank
NKSH 38.55 61 UnionFrst
FISI 20.66 75 HenrySchn HSIC 98.67
ChemFncl
CHFC 28.41 75 FnclInst
CBSH 45.98 65 IsisPhrm
FultonFncl FULT 12.15 59 ComercB
ISIS 30.07
BANR 35.21 76 Chindex
IntlBanc
IBOC 24.18 36 Banner
CHDX 17.62
SCBT 52.63 74 WestPharm WST 72.60
Enterprise
EBTC 19.69 67 SCBTFncl
NTRS 60.60 49 Centene
Provident
PFS 16.42 75 NrthnTrst
CNC 54.49
TCBK 22.81 56 AtriCure
Bancfirst
BANF 50.00 63 TricoBanc
ATRC 9.97
SBNY 87.84 95 Abaxis
GlacierBnc GBCI 23.41 72 Signature
ABAX 49.53
BridgeCptl
BBNK
16.29
68
Nrthrim
NRIM 24.91 65
NPSPharma NPSP 16.53
LBAI 11.00 81 Icon
FrstMerch FRME 18.38 71 Lakeland
ICLR 36.93
FMFC 16.80 79 DexCom
WstrnAllianc WAL 16.71 80 FrstM&F
DXCM 22.97
FrstCons
FCCY
9.78
53
Prosperity
PB 56.84 84
Medidata
MDSO 80.51
BnkHawaii
BOH 54.04 58 CmtyBnkrs ESXB 3.84 78 Epizyme
EPZM 34.73
FifthThird
FITB 18.58 64 Mayflower MFLR 19.22 87 Insulet
PODD 31.98
BKJ 15.29 96 InsysThera INSY 15.05
SandySprg SASR 23.19 64 BancNJrsy
FirstInternet INBK 23.41 29
RegulusThera RGLS 11.20
CtryBc
CNBKA 36.21 93 RETAIL (59)
AratanaThera PETX 9.82
WILC 7.24 98 Kamada
ZionsBanc
ZION 31.16 43 GWilliF
KMDA 12.59
M&TBank
MTB 116.88 89 LibIntrVntB LVNTB 88.86 22
FstFncl
FFIN 60.74 70 GenuinePrts GPC 83.68 73 BUSINS SVC (37)
ARDNA 114.98 82 UnivSecurty UUU 5.32
Comerica
CMA 42.45 45 ArdGpA
TCFFncl
TCB 15.42 81 InglesMrkts IMKTA 25.09 67 NtlTech
NTSC 16.28
DSW 77.95 88 Sapient
BostonPvt BPFH 11.20 40 DSW
SAPE 13.77
AZO 434.91 94 Ascent
UntdCmty
UCBI 13.70 17 Autozone
ASCMA 81.88
BH 415.82 29 Corvel
Wintrust
WTFC 40.21 93 BiglariHld
CRVL 30.30
WashTr
WASH 30.13 56 MttrssFrm MFRM 44.19 70 Morningstr MORN 79.53
SNX 44.86 60 GPStrat
WestBnc
WTBA 12.69 52 Synnex
GPX 27.13
BffWldWg
BWLD
102.77
83
Huntgt
HBAN 8.48 39
VSE
VSEC 48.18
Flushing
FFIC 17.44 59 Chuy'sHlgs CHUY 43.42 99 ComScore SCOR 25.35
SVBFncl
SIVB 90.12 88 Nordstrom JWN 62.61 80 OnAssgnmt ASGN 28.44
Lloyds
LYG 4.03 50 JackInBox JACK 40.86 68 Amdocs
DOX 37.74
M 50.27 92 CBIZ
SimonsFrst SFNC 27.53 59 Macys
CBZ 7.00
AMZN 290.59 6 TylerTech
Sterling
STL 12.63 66 Amazon
TYL 72.02
Freds
FRED
16.64
65
Bancorp
TBBK 16.09 99
Rollins
ROL 27.04
AFCE 37.60 91 CostarGrp
AssocBanc ASBC 16.56 54 AFCEnterp
CSGP 137.31
FrstSrce
SRCE 25.41 74 FmsDaves DAVE 16.70 44 EpamSyst EPAM 27.76
UNTD 8.01 16 Perficient
ArrwFl
AROW 25.95 56 UtdOnln
PRFT 14.44
WellsFargo WFC 42.83 91 BrownShoe BWS 23.48 86 CheckpntSys CKP 15.20
BOKFncl
BOKF 66.01 82 KARAuction KAR 24.31 83 CorpExec
CEB 65.51
Dunkin
DNKN
44.54
94
Keycorp
KEY 11.91 38
FactsetRes
FDS 105.10
SBUX 68.29 92 Acxiom
Columbia
COLB 25.38 45 Starbucks
ACXM 24.52
UMBFcl
UMBF 59.56 49 TxRoadhse TXRH 25.63 91 FedSignl
FSS 9.14
NWY 6.67 80 Exponnt
CmtyTrst
CTBI 38.11 61 NY&Co
EXPO 64.05
CityHldg
CHCO 42.08 67 OReillyAuto ORLY 117.38 96 Forrester
FORR 39.48
KKD 19.89 99 Edgewater EDGW 4.47
RegionsFncl
RF 10.15 78 KrispyKrm
BBY 30.02 21 Servicenow NOW 42.87
FrstCmnwlth FCF 7.96 89 BestBuy
MBFncl
MBFI 28.53 70 One800FlrA FLWS 6.56 64 GraphicsA QUAD 25.38
RRGB 59.32 57 NAPCOSec NSSC 4.99
UntdBnkVA UBSI 27.72 51 RedRobin
FstBancHld
FBP 7.78 22 NathnsFms NATH 58.24 89 Examwrks EXAM 21.74
Frstmerit
FMER 20.94 71 PacSunwr PSUN 3.88 38 Cintas
CTAS 46.80
BAGL 15.63 28 Interpublic
IPG 15.25
BnkOzarks OZRK 46.24 85 Einstein
BB&T
BBT 34.95 55 DelFrisco's DFRG 22.14 52 MultiColor
LABL 31.89
WINA 68.44 91 G&KSvc
CmtyBkSy
CBU 32.41 66 Winmark
GK 50.65
BrynMwr
BMTC 25.74 61 Cheescake CAKE 43.30 88 MDCPrtners MDCA 19.56
FstBancorp FBNC 15.65 50 TractorSply TSCO 119.14 94 KornFerry
KFY 19.28
BBCNBnc
BBCN 15.54 33 MensWearhse MW 39.10 66 CSGSys
CSGS 23.67
IT 59.94
Pinnacle
PNFP 27.72 79 LibInterVtA LVNTA 87.35 22 Gartner
CITGroup
CIT 48.81 80 WholeFoods WFM 53.85 94
VITC 8.60 45 ENERGY (34)
FNBCorp
FNB 12.90 55 Vitacost
FrstUntd
FUBC 7.44 95 LithiaMotors LAD 58.21 98 RenewblEnrg REGI 15.49
IndpndntBk INDB 35.81 68 BloominBrds BLMN 25.69 47 GastarE
GST 3.20
FrstCmty
FCBC 16.54 56 WillSonoma WSM 58.02 90 DCPMidstrm DPM 56.77
FrstMdwst FMBI 14.65 79 DominosPzza DPZ 61.18 95 JinkoSol
JKS 10.88
Suntrust
STI 34.06 74 SpartanStr SPTN 19.88 58 HanwhaSolrn HSOL 2.66
CRZO 30.61
BNCBanc
BNCN 12.70 26 AppldIndTech AIT 50.25 67 Carrizo
Ameris
ABCB 18.69 57 BedBthByd BBBY 73.81 87 HornbeckOff HOS 57.22
CEC 43.43 58 GulfmarkOffA GLF 47.50
RenaSant
RNST 26.26 73 CECEntrtn
CSIQ 12.31
USBancorp
USB 37.05 74 PapaJohns PZZA 68.39 83 CdnSolar
S&TBanc
STBA 21.12 62 Stamps
STMP 41.71 98 Oceanrng
OII 78.20
95
57
66
88
71
1
95
44
34
63
80
81
2
1
95
59
68
38
91
92
5
35
84
60
83
94
35
17
93
94
88
4
99
87
56
80
80
81
36
63
59
28
28
91
16
80
50
90
26
42
15
1
2
8
80
60
66
54
90
81
76
49
46
96
75
88
91
74
90
91
70
47
81
86
42
36
78
35
42
51
7
5
41
58
59
94
82
14
81
53
89
21
80
57
24
38
79
40
54
49
92
Stock
EPS
Symbol Price Rtg
DrilQuip
DRQ
Diamondback FANG
NGLEnergy
NGL
FlotekInd
FTK
EOGResrce
EOG
DawsnGeo DWSN
Sunpower SPWR
Ferrellgas
FGP
USAComprsn USAC
RegencyEnrgy RGP
PVRPartnrs PVR
SpectraEngy
SE
CoreLabs
CLB
PDCEnergy PDCE
RexEngy
REXX
ExterranHldg EXH
Semgrp
SEMG
NatrlGasSvcs NGS
SanchezEngy SN
EnbrEner
EEP
NewparkRes NR
MartinMidstrm
77
ChartInds
GTLS
EllomayCap ELLO
95.52 69
36.10 33
31.41 29
19.02 29
139.76 74
39.89 60
23.81 80
22.28 76
24.16 71
27.41 21
28.18 5
35.43 36
155.21 84
56.23 14
19.05 14
30.17 80
58.61 80
25.01 58
23.68 84
31.54 17
11.86 77
MMLP 46.13
98.12 67
8.00 21
INSURNCE (30)
PrtctveLfe
PL 40.05
EastrnIns
EIHI 19.84
Stancorp
SFG 51.20
Manulife
MFC 16.93
HCCInsur
HCC 45.20
LincolnNatl LNC 38.68
Amerisafe AMSF 36.78
Prudential
PRU 76.78
AmNatl
ANAT 106.07
Assurant
AIZ 51.78
Aegon
AEG 7.26
Independence IHC 12.48
Amtrust
AFSI 38.95
Primerica
PRI 39.43
SunLife
SLF 30.30
FBLFncl
FFG 44.40
Kemper
KMPR 35.19
Torchmark
TMK 67.64
Maiden
MHLD 11.65
CNOFncl
CNO 13.55
Genworth
GNW 12.27
HartfordFncl HIG 31.44
HoraceMann HMN 25.65
GlobalIndy
GBLI 24.18
MetLife
MET 48.05
Symetra
SYA 16.74
Reinsinsrance RGA 69.76
RLI
RLI 79.36
AmerFncl
AFG 50.37
Unum
UNM 30.73
36
92
65
69
78
62
57
78
57
21
63
94
93
58
47
88
61
75
51
89
74
31
30
58
63
44
82
40
41
72
SOFTWARE (26)
IntralksHdgI
IL 8.66
AVGTech
AVG 20.64
Streamline STRM 7.41
Monotype
TYPE 26.99
Qihoo360
QIHU 49.52
JackHenry
JKHY 48.64
NetEase
NTES 64.47
ModelN
MODN 23.67
Imperva
IMPV 46.00
Guidewire GWRE 44.96
Cerner
CERN 48.93
ePlus
PLUS 65.91
Splunk
SPLK 48.25
ElecArts
EA 23.54
DealerTrack TRAK 37.87
Pandora
P 20.52
AdobeSys
ADBE 46.63
UltimtSftwr ULTI 123.45
ManhAssc MANH 83.00
Egain
EGAN 9.85
SPSCommr SPSC 57.12
Qualys
QLYS 16.44
NetSuite
N 94.44
Marketo
MKTO 25.96
TableauSftwr DATA 60.99
LuxoftA
LXFT 21.25
22
98
21
97
68
92
95
37
31
66
95
90
24
85
84
5
26
97
92
80
97
47
75
5
21
21
S&Ls (25)
LSBFncl
LSBI
SummitSt
SSBI
PVFCptl
PVFC
CptlFed
CFFN
KearnyFncl KRNY
RomaFcl
ROMA
OritaniFncl
ORIT
WashgtFed WAFD
CFSBanc
CITZ
TFSFncl
TFSL
AstoriaFncl
AF
NrthfldBanc NFBK
DimeCty
DCOM
HudsonCty HCBK
InvstrBanc
ISBC
SterlngFnl STSA
PplsUnited PBCT
NthwtBnc NWBI
ProvdntNY PBNY
WSFSFcl
WSFS
NHThrift
NHTB
HeritgFincl HBOS
OneidaFncl ONFC
80
93
80
60
90
26
90
84
80
74
53
73
72
16
96
39
61
69
44
99
54
71
72
24.50
10.10
4.30
12.44
10.77
19.30
16.40
20.71
11.37
11.61
11.51
11.94
16.41
9.66
22.33
25.19
15.30
14.29
10.10
56.61
14.76
15.49
13.84
Name
Stock
EPS
Symbol Price Rtg
FtFnNw
BCSBBanc
FFNW 10.84 80
BCSB 25.05 23
FINANCE (24)
RegnlMgmt
RM 26.36
FBR& Co
FBRC 27.25
LadenbrgTh
LTS 2.00
CassInfo
CASS 50.59
LPLFncl
LPLA 38.42
DiamHill
DHIL 90.82
Xoom
XOOM 26.19
Visa
V 188.10
Mastercard
MA 589.29
Marketaxs MKTX 50.72
DiscoverFncl DFS 50.14
CBOE
CBOE 47.62
HeartlandPay HPY 38.54
CaptlOne
COF 65.54
TDAmtrade AMTD 26.00
ETrade
ETFC 13.40
StateStreet
STT 67.81
VantivA
VNTV 27.66
SchwbChrl SCHW 22.19
AerCap
AER 17.77
Amerprise
AMP 83.58
Euronet
EEFT 33.50
WEX
WEX 81.55
InvTech
ITG 14.94
82
80
36
59
92
76
54
96
95
95
89
92
89
85
49
10
66
69
51
61
90
73
86
40
AEROSPACE (19)
L3Comm
LLL 86.98
Exelis
XLS 14.30
Heico
HEI 54.10
HuntgtnIngls HII 57.78
Astronics
ATRO 41.91
MoogA
MOGA 56.36
AAR
AIR 23.22
GenDynamics GD 79.72
FLIRSys
FLIR 28.48
GenCorp
GY 16.88
MoogB
MOGB 56.25
Teledyne
TDY 79.61
NorthrpGrm NOC 85.09
CurtsWright CW 37.90
Boeing
BA 104.37
Engility
EGL 28.85
AlliantTech
ATK 85.31
Triumph
TGI 82.06
Lockheed
LMT 109.17
67
27
86
80
77
57
63
47
74
23
57
85
67
67
58
6
71
87
62
TELECOM (18)
PCTel
PCTI 9.13
AlliFibOp
AFOP 27.32
SkyMobi MOBI 3.84
CalAmp
CAMP 16.24
VoxxIntlA VOXX 13.06
NvtlWrls
NVTL 4.25
Dycom
DY 23.97
Tessco
TESS 29.77
OplinkC
OPLK 19.21
Cablevision CVC 19.05
Harmonic
HLIT 6.63
CharterCmm CHTR 127.84
NeuStar
NSR 51.29
EightbyEgt EGHT 8.50
LumosNtwks LMOS 18.10
Globecom GCOM 13.80
TWTelcom TWTC 29.56
BTGroup
BT 50.02
51
94
35
35
84
8
62
74
91
21
21
46
96
93
47
34
61
86
D15
Name
Stock
EPS
AmElctTchn
TRC
Hurco
ExOneCo
WasteConn
JohnBean
EnPro
Stericycle
Kadant
FrankElec
Ametek
Actuant
EncorWire
Bbck&Wilcx
Woodward
Generac
AETI
TRR
HURC
XONE
WCN
JBT
NPO
SRCL
KAI
FELE
AME
ATU
WIRE
BWC
WWD
GNRC
7.80
8.55
30.90
70.32
42.67
22.57
52.46
113.98
32.36
36.71
44.23
34.49
35.30
31.00
41.42
39.59
35
10
18
29
70
59
47
90
39
83
88
66
63
30
65
94
AUTO (14)
ChinaAuto CAAS
Tower
TOWR
TRWAuto
TRW
Modine
MOD
Magna
MGA
Tenneco
TEN
Goodyear
GT
DelphiAuto DLPH
Ford
F
Gentherm THRM
Tesla
TSLA
LearCorp
LEA
StdrdMtrA
SMP
Spartan
SPAR
6.27
21.27
68.63
12.01
71.99
47.91
16.21
53.63
16.81
19.40
121.61
63.06
36.42
6.30
38
31
59
4
88
91
98
39
61
84
59
37
99
12
FOOD/BEV (12)
Chiquita
CQB 11.98
Inventure
SNAK 8.94
Sanfilippo
JBSS 20.93
FreshDelMon FDP 28.37
IndstBachoco IBA 36.02
ArchrDan
ADM 35.36
Sensient
SXT 42.70
PilgrmsP
PPC 15.30
SnydrsLance LNCE 29.35
DimdFds
DMND 21.27
CalMneFds CALM 48.87
TysonFds
TSN 26.57
33
71
30
28
87
44
70
67
90
72
36
69
CONSUMER (12)
Crowncraft CRWS 6.24
Revlon
REV 24.30
UnivElec
UEIC 30.40
NuSkin
NUS 64.44
NaturesSun NATR 18.45
Libbey
LBY 25.38
AmerGreetA
AM 19.18
LifetimeBrnds LCUT 13.98
Middleby
MIDD 180.63
Energizer
ENR 102.75
HNI
HNI 38.51
StewEntA
STEI 13.18
54
83
86
97
48
99
85
82
89
79
61
85
ELECTRNCS (11)
Elecsys
ESYS 7.40
Littelfuse
LFUS 82.68
MsrmntSpc MEAS 48.49
Cognex
CGNX 48.44
TeConnctvty TEL 46.56
Stoneridge
SRI 12.66
RPX
RPXC 16.94
Neophtncs NPTN 8.78
MolexA
MOLXA 25.22
Sanmina
SANM 14.90
AstroMed
ALOT 11.19
78
93
87
75
71
14
96
51
62
78
48
Stock
EPS
Symbol Price Rtg
CHEMICAL (9)
WD40
WDFC
AmerPacific APFC
CytecInd
CYT
Penford
PENX
Polyone
POL
Aceto
ACET
MinrlsTech
MTX
WestlakeCh WLK
ADAES
ADES
57.65
29.60
78.42
13.94
27.24
14.42
44.06
99.30
41.12
81
80
55
80
93
80
68
99
29
TRANSPRT (7)
Kirby
KEX
MartenTrns MRTN
ConWay
CNW
Saia
SAIA
TeekayOff
TOO
OldDomnin ODFL
ScorpioT
STNG
82.17
16.41
40.95
33.09
34.74
44.02
9.65
54
85
15
75
37
88
65
INTERNET (7)
Keynote
KEYN
XOGrp
XOXO
AngiesList ANGI
Blucora
BCOR
Gigamon
GIMO
Infoblox
BLOX
DigtllRiver DRIV
19.99
12.52
27.15
19.93
30.22
30.34
19.54
54
76
59
69
5
80
36
COMPUTER (6)
DotHill
HILL 2.46
Silicom
SILC 38.95
WesternDgtl WDC 65.22
ElecImag
EFII 29.19
Seagate
STX 45.45
Transact
TACT 8.64
3
95
72
90
58
94
METALS (5)
ShilohInds SHLO
Timken
TKR
NwestPipe NWPX
Kaydon
KDN
RBCBearng ROLL
98
36
80
28
56
11.72
58.52
30.01
28.00
54.63
Name
Stock
EPS
Symbol Price Rtg
Glatfelter
GLT
dbXtrs30Trgt TDN
ProUltSC
SAA
FTNqClGrnEg QCLN
SchtzM
SWM
ISUS CnsmrSvc IYC
JhnHckFinlOp BTO
PSFtsRafiUs15 PRFZ
SpdrRetl
XRT
UFPTech
UFPT
ISEnhUsSC IESM
Spdr600SmllCp SLY
iShSCVal
IJS
KapStonePapr KS
SealAir
SEE
DirxSCBull
TNA
PSDynTech
PTF
AlbnyInt
AIN
WasPC
WPP
RoperInd
ROP
ISUS Aerosp
ITA
ETrcAlrNG MLPG
PSNasIntnt PNQI
IWM
IWM
NeenahPaper NP
Spdr600SmV SLYV
Crane
CR
PSSCHCre PSCH
TycoIntl
TYC
PSS&PSmCpLo XSLV
ProUPR2K
URTY
SpdrSemi
XSD
MSSP500CO BARL
FirsthdTchVl SVVC
FTDJMic
FDM
PSDynSoftwr PSJ
IPInvrsVixFut IVOP
SpdrSPSoftwr XSW
iShMstSG
JKK
ProUltR2K UWM
Fs2xSP500Tbd FSE
FTSmCpVlAlp FYT
GXSoclMedia SOCL
PrUR2KG
UKK
VeloVolHdgLg SPXH
27.11
26.96
78.07
14.71
52.94
105.90
22.84
83.98
79.59
20.53
26.86
89.97
96.83
42.94
25.84
52.27
30.78
35.49
12.05
126.92
83.99
36.31
50.29
100.07
34.75
92.90
62.59
44.40
34.78
28.00
58.62
53.64
34.24
20.45
27.65
30.71
37.28
75.43
111.80
64.20
13.22
27.17
15.21
72.38
25.64
REAL EST
PMCCommrcl
AltoPalermo
AlexdrBaldw
TejonRanch
PCC 9.70 50
New Lows
APSA 16.95 93
ALEX 40.43 71
REAL EST
TRC 31.45 33
AGMortgage
16.69
AmerCapMtg
16.61
UTILITY
AmerResidtl
16.50
GasNatural EGAS 10.70 77
ConsWtr
CWCO 11.45 84
MINING
MiddlesexWtr MSEX 20.68 88
TeckResrces
20.07
SthrnCoppr
26.69
OFFICE
Ennis
EBF 18.36 84
TRANSPRT
AveryDennsn AVY 44.93 77
ChinaSthAir
19.18
ALCOHL/TOB
CraftBrwAll BREW 9.10 23
BostonBeer SAM 177.66 75
MISC
ProURgBk
KRU
Spdr600SmGrw SLYG
WTSCEr
EES
PrimeAcqstn PACQ
GgRs2000EW EWRS
PSKbwIsrPtf KBWI
MEDIA (18)
Trimas
TRS
LeeEntrp
LEE 2.49 4
ISUS RegBks IAT
GrayTV
GTN 8.40 10
FTNqAbaCyBk QABA
JournalCmm JRN 8.18 87
ISUS Insrnce IAK
ReedElsevier ENL 34.61 83
iShR2000G
IWO
Entravsn
EVC 6.81 66 BUILDING (10)
VGRus2Gr VTWG
ScrippsEWA SSP 17.16 22 Winnebago WGO 24.57 92 PSFdPrSmVal PXSV
AcuityBrnds
AYI
84.41
64
Nexstar
NXST 38.31 18
PSGloblStHy PGHY
AAON 23.71 86
WashPostB WPO 494.35 81 AAON
SpdS&PRegBnk KRE
THO 50.85 96
LibertyA
LMCA 131.91 37 ThorIndust
DirxRetail3Bl RETL
NYTimes
NYT 12.44 16 TecmshProd TECUA 11.24 29 SpdSPInsEtf KIE
LII 66.00 77
GrayTelA
GTNA 8.37 10 Lennox
PSDynB&G
PBE
PGTI 9.19 80
LINTvA
TVL 16.65 49 PGTInc
iShSPSml
IJR
Sinclair
SBGI 31.45 81 OrionMarine ORN 12.79 67 GugSPSC6PG RZG
ComfortSys
FIX
15.61
45
WrldWrstlng WWE 10.67 18
SPDRConsm XLY
HDS 19.80 21 VangCnsDs VCR
BeaslyA
BBGI 8.96 70 HDSupply
LibertyB
LMCB 131.59 37
FTDJInt
FDN
NewsB
NWS 16.02 64 APPAREL (10)
PSKbBP
KBWB
JNY 15.75 51 PSDynMedia PBS
NewsA
NWSA 15.96 64 JonesGrp
FifthPacific FNP 23.73 48 FTSmCpCrn FYX
Wolverine WWW 55.27 82 ISUS BrokrDlr IAI
LEISURE (17)
Escalade
ESCA 6.30 81 SteveMaden SHOO 50.30 92 SpdSPBankEtf KBE
VFC 197.00 93 VangSmCGr VBK
PointsIntl PCOM 22.21 89 VFCorp
SKX 25.47 80 GuggRJEqFd RYJ
Priceline
PCLN 888.63 99 SkechersA
HBI 52.59 93 VnGd600Etf VIOO
JhnsnOtdrs JOUT 25.10 70 Hanesbrnd
COLM 64.69 74 WlMCE
ArcticCat
ACAT 50.40 92 Columbia
WMCR
UFI 22.84 25 SpdrS&PHlthC XHE
MarinePrd
MPX 8.63 14 Unifi
WEYS 26.21 49 SchUSSC
Carmike
CKEC 19.98 39 Weyco
SCHA
LionsGate
LGF 30.94 80
PSDynLeis&Ent PEJ
Nautilus
NLS 9.53 80 CHIPS (9)
GraphPkg
GPK
DiscoveryA DISCA 82.02 77 TrioTech
TRT 3.34 34 PSSCInfo
PSCT
SteinerLeis STNR 55.34 57 Tessera
TSRA 21.62 7 RevSmC
RWJ
DiscoveryC DISCK 74.06 77 Diodes
DIOD 26.99 77 PSDynConsDisc PEZ
MultimdGm MGAM 28.21 71 CEVA
CEVA 20.38 49 VnGd600Grth VIOG
BallyTech
BYI 58.67 90 Cree
CREE 67.16 93 IWC
IWC
Orbitzn
OWW 9.63 1 Microchip MCHP 37.44 68 iSSCGth
IJT
SciGames SGMS 12.15 21 Rambus
RMBS 9.42 46 ITTCorp
ITT
HertzGlbl
HTZ 26.41 99 IntegSilicn
ISSI 11.36 35 VGRuss2Etf VTWO
Microsemi MSCC 22.86 78 MktVctRetail RTH
MACHINE (16)
WTSmCDv
DES
71.27
151.12
69.70
9.58 1
39.25
56.52
37.33 91
30.72
32.04
41.93
115.76
84.23
21.28
24.63
35.92
58.69
55.18
30.70
93.57
66.83
58.31
94.03
47.11
33.01
21.85
41.00
31.66
30.21
106.47
28.74
84.52
23.13
65.01
45.45
29.22
8.29 99
36.83
45.41
37.07
86.21
63.88
100.57
30.83 46
80.20
53.66
60.13
44
77
63
35
65
83
40
89
89
77
77
53
28
1
17
48
63
FINANCE
RCSCapital A
16.50 80
ENERGY
PBFEnergy A
22.82 68
BUILDING
MDCHlgs
29.51 80
MISC
FrTmpLtd
IS2015Amt
SprMsE50Etf
Vs3xInvCrud
ISMEMkEg
AdshsNwfMl
DuffPhU&C
USShtOil
EatnVNJ
EatnVShDr
BlkVAMuBd
DoublelineOpp
ProSR2K
PSUltVixShT
AberdnGlbl
ProUShCrde
iShCitiITB
PSh130Trn
EVLtdDur
iShPeru
ProShRgBk
PSCrudeDS
DxScBear3x
EgemDvGrw
ProUSR2K
FTIntDurPfInc
IPUSTyFltt
PrUPShR2K
FAmMNII
MinnMuni
Flaherty&Crum
GlblXChiM
PSUltrprSht
ISC13ITB
ProUShSc
Alps/GsAXJp
SpdBrcIsrScr
ProShtSC
GuggEnhCrBd
IPPurBtaSgr
PrUSR2KV
12.44
52.59
41.83
32.46
34.09
48.94
10.46
33.86
12.28
15.55
17.07
23.67
19.87
55.26
10.56
31.93
96.10
30.17
15.09
32.39
33.73
35.10
28.58
19.54
16.80
23.76
56.33
17.92
14.15
15.49
24.05
12.99
53.35
90.75
16.98
22.36
30.92
17.13
49.22
35.02
19.40
D16
IBDs Industry Sub-Group Rankings
Rank
3 6
Ranks 1 to 197 on 6-month price performance.

Daily top 10 performers are boldfaced; worst 10 underlined.
Rank
3 6
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
2
1
3
4
5
6
11
16
8
26
18
12
15
10
32
9
44
17
14
20
27
13
29
19
35
7
21
33
49
28
37
25
39
34
72
36
3
1
4
2
25
48
12
14
5
53
67
17
15
20
8
16
72
22
10
35
80
6
63
64
23
7
13
21
44
18
42
46
50
24
74
40
Rank
Group
Days
3 6
Composite YTD % This Wks Wks Industry
| Rating | %Chg. | Chg Wk | Ago | Ago | Name
RetailCnsmrElec
EnergySolar
AutoManufacturers
MediaRadio/Tv
TelcomFibrOptcs
RtailHmeFrnshngs
EnergyAlt/Other
TrnsportationTrck
MedicalBiomed/Bth
MediaNewspapers
CmpSftwrSpcEntr
RetailRestaurants
RetailInternet
TelcomInfrastr
InternetContent
Auto/TrckRplcPrts
RetailSpr/MiniMkts
MedResrchEqp/Svc
CmpSftwrGaming
Paper&PaperProduc
LeisreTrvlBking
LeisreMvies&Rel
MedManagedCare
Cosmetics/PersnlCre
FoodMeatProducts
FoodDairyProducts
InsrnceDivrsified
Auto/TrckOrgnlEqp
MchnryMtlHdlg
MedcalHospitals
BanksSoutheast
MedicalEthicalDrgs
CommlSvcDocMgmt
ElecSemiconMfg
BanksSuprRgional
Oil&GasFieldServic
82
..
88
85
91
88
..
86
75
..
87
90
93
86
88
..
83
88
92
82
95
74
88
88
73
..
71
79
..
77
85
79
..
84
82
70
+90.4
+103
+127
+85.2
+44.2
+37.3
+29.2
+34.8
+42.5
+32.8
+21.4
+27.6
+27.2
+28.5
+34.5
+41.5
+30.5
+35.8
+44.1
+27.7
+38.8
+46.0
+31.3
+27.0
+38.8
+32.2
+37.8
+28.8
+38.1
+35.6
+22.5
+30.3
+21.2
+21.5
+32.2
+27.9
+1.0
+0.4
0.0
+2.0
0.2
+1.0
+1.2
+0.3
+0.1
+0.9
+0.2
+0.3
+1.1
0.1
+1.1
+0.1
+0.6
+0.6
0.8
+0.3
+3.2
+1.2
+1.1
+0.7
+1.0
+0.4
+1.2
+0.4
+1.0
+0.9
+0.1
+1.0
+1.4
2.0
+0.2
+0.6
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
67
24
41
42
69
62
46
47
30
77
43
51
23
74
73
38
31
60
55
71
58
40
79
22
83
88
50
45
61
87
76
82
52
48
56
108
27
19
59
61
26
28
87
33
51
100
37
47
43
62
73
70
29
83
36
78
81
32
91
11
97
114
34
54
119
96
85
106
30
136
57
128
Group
Days
Composite YTD %
ConsumrSvcsEducation
TrnsprttinAirlne
MediaDiversified
CmmlSvcsCnsltng
LeisreGamng/Equip
ComptrDataStrge
BanksMidwest
TelcomSvcIntegrtd
FinancialSvcSpec
BanksWst/Sthwst
FinInvestBnk/Bkrs
Aerospace/Defense
InsuranceLife
ComptrSftwrEntr
CmmlSvcsMrktRch
RetailLeisurePrds
WholesaleFood
MedicalProducts
FuneralSvcs&Rel
ComptrSftwrDsktp
ApprelClthingMfg
ChemicalsSpecialty
RetailApprl/Shoes/Acc
CmptrSftwrEdu
MedicalGenercDrgs
CmpterTechSrvcs
RealStateDvlpmt/Ops
Oil&GasTrnsprt/Pip
BldgMbile/Mfg&Rv
ElectricalPower/Eqpmt
CommlSvcsHlthcre
ElecParts
ConsumerProdElec
FoodGrain&Related
RetlWhsleBldgPrds
Retail/WslAutoPrt
..
83
81
86
83
80
81
53
84
81
86
80
84
84
89
87
69
74
..
..
85
75
80
64
85
79
58
66
..
78
..
81
..
..
81
82
+27.9
+38.5
+34.6
+27.2
+23.0
+9.0
+23.9
+21.5
+31.2
+24.6
+24.0
+23.6
+31.0
+24.9
+26.6
+24.7
+24.5
+15.4
+27.1
+14.9
+23.3
+12.9
+16.5
+30.8
+25.1
+14.8
+20.1
+23.1
+24.2
+17.6
+12.5
+13.7
+20.0
+16.7
+21.7
+24.3
+0.5
0.0
+0.5
+1.4
+0.2
+0.2
+0.5
0.2
+0.4
+0.2
+0.7
+0.4
+0.4
+0.2
+1.2
+0.5
+0.3
+0.7
+0.8
0.0
+0.5
+0.6
+1.7
+1.1
+0.1
+0.5
+0.4
+1.0
+0.3
+0.2
+0.8
+0.2
0.0
+0.7
+0.5
+1.2
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
54
93
91
92
97
81
99
65
78
96
130
100
84
86
53
75
90
70
59
68
110
64
66
131
111
80
98
115
57
85
116
102
95
103
122
94
135
101
140
121
160
52
84
88
71
101
56
102
45
69
139
132
124
99
109
9
118
134
38
58
98
115
75
68
155
160
55
86
110
31
122
121
66
93
143
79
65
147
113
184
144
169
Group
Days
Composite YTD %
HoushldApplncs/Hw
ComptrSftwrFincl
LeisureServices
BldgA/C&HeatingP
ElecContractMfg
ComptrSftwrScrity
ApparelShoes&Rel
Oil&GasRfing/Mkt
Oil&GasMchnry/Eq
InsrnceAcc&Heal
RetailDprtmntStrs
FinancSvings&Lo
MedicalSystems/Eqp
ElecSemiconFblss
MetalPrdsDistribtr
MedicalServices
LeisureProducts
CommlSvcsLeasing
CommlSvcsStffng
FinanceCard/Pmtpr
Oil&GasUSExplPro
RetailMailOrder&Di
CommlSvcOutsourci
BanksNortheast
CmpSftwrDbase
CmpHrdwre/Perip
InsrncePrp/Cas/Titl
TelcomCbl/SatEqp
FnceInvsmntMgt
TransportationShip
MchnryGenIndstrl
Retail/WhlsleAuto
CmptrIntgrtdSyst
LeisrTys/Gms/Hbby
MediaPeriodicals
ElecSemicndctrEqp
FoodMiscPrep
MedicalSupplies
Auto/TrckTirs&M
FoodPackaged
RetailDiscnt&Vari
84
81
84
82
..
79
82
55
69
..
83
72
70
73
..
65
85
75
77
91
71
..
77
86
73
58
60
69
65
61
69
82
74
..
..
59
..
..
..
72
..
+27.5
+21.3
+25.5
+21.2
+12.8
+16.7
+25.5
+14.2
+17.6
+23.1
+15.2
+15.9
+7.6
+5.6
+23.5
+17.3
+27.0
+22.2
+21.9
+23.1
+12.8
+14.6
+21.7
+18.4
+22.5
6.6
+17.2
+16.4
+20.5
+23.4
+16.0
+21.0
+20.4
+21.6
+18.9
+16.2
+14.2
+21.9
+7.1
+22.6
+14.8
0.0
+0.6
+0.4
+0.1
1.2
+0.4
+0.7
+1.2
+0.7
+1.3
+2.0
+0.3
0.3
1.6
0.2
+1.1
+1.0
0.3
+0.8
0.8
+0.4
+1.0
0.1
0.0
0.2
0.4
+0.5
+0.9
+0.2
+0.5
0.1
+0.9
+0.6
+0.3
+1.0
0.6
+0.7
+0.4
+1.1
+0.7
+0.4
INVESTORS.COM
Rank
3 6
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
134
104
189
145
105
89
148
109
170
113
106
139
125
138
118
124
128
149
136
127
129
63
119
107
133
137
123
176
132
143
144
150
151
158
112
155
153
120
152
180
146
165
104
41
181
158
95
49
137
92
185
108
112
120
117
123
146
140
126
168
142
154
130
39
133
94
131
153
90
163
138
148
145
166
149
157
60
111
141
76
150
164
159
172
Group
Days
Composite YTD %
TelcomSvcCbl/Sat
TrnsprtEqpMfg
IntrntNetwkSltns
RtailWhlsleOffcSup
DvrsifiedOprtions
BldgCnstrPrds/Msc
MachnryTools&Re
ComlSvcsAdvrtsng
CompterNetwrking
MdcalOutpnt/HmCr
ConsumrProdSpeci
OfficeSuppliesMfg
MedLongTrmCare
BeveragesAlcoholic
WholesaleElect
Containers/Packaging
MedicalDiversified
BldgMntnance&S
MdcalWhlsleDrg
ElecMiscProducts
FoodConfectionery
RetailDrugStores
FinanceConsLoan
Retail/WhlsleJwlry
HsholdofficFurnitr
Security/Sfty
BldgHeavyConstr
TelcomSvcWirles
RetailMjrDscChns
FinanceBlankCheck
PollutionControl
InsuranceBrokers
ElecScntific/Msrng
MetalProc&Fabrica
TransportationRail
CompterSftwrDsgn
TelecomSvcsForeign
BanksMoneyCntr
FinanceEtf/Etn
UtilityGasDstribtn
Soap&ClngPreparat
Tobacco
64
67
64
..
58
60
..
59
..
80
..
..
..
58
..
55
..
..
..
60
..
..
72
..
60
61
51
..
..
..
82
71
65
51
64
74
49
53
..
..
..
..
+21.8
+17.6
7.3
+24.4
+12.5
+14.6
+18.0
+14.1
0.5
+15.8
+21.2
+13.1
+11.7
+22.3
+16.0
+16.8
+22.2
+5.8
+16.8
+6.9
+24.4
+24.3
+9.2
+18.6
+13.9
+4.8
+6.6
+5.9
+15.7
+74.2
+12.7
+13.4
+13.0
+9.0
+19.4
+11.2
+5.7
+7.5
+2.9
+11.3
+15.1
+12.1
+0.1
0.9
0.2
+0.8
+0.2
0.4
+0.1
+0.9
+0.1
+1.4
+0.5
0.0
+1.2
+1.2
+0.2
+0.9
+1.0
0.2
+0.5
+0.5
+0.2
+2.0
0.0
+0.7
0.7
+0.4
0.9
+0.7
+1.0
0.3
+1.0
0.0
0.0
+0.1
0.3
+0.4
+0.4
+0.7
+0.3
+1.0
+0.3
+1.7
Rank
3 6
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
114
117
175
142
141
169
166
154
174
172
164
126
157
161
167
147
156
173
159
162
179
182
181
163
178
183
168
177
186
188
184
171
185
192
187
190
194
193
191
195
196
197
103
180
186
127
107
151
175
129
187
188
173
178
116
179
174
82
162
125
105
135
165
171
183
156
176
177
161
167
189
190
170
152
77
194
182
89
193
191
195
192
196
197
Group
Days
Composite YTD %
FinMrtg&RelSvc
Oil&GasRoyaltyTrust
RetailSpecialty
ChemicalsBasic
ChemicalsPaints
UtilityDiversified
BldgHandTools
MachineryFarm
Oil&GasDrilling
MediaBooks
UtilityWaterSupply
TelcomConsProd
ChemicalsPlastics
TrnsprtAirFreight
TransportLogistics
BldgCment/Cncrt
AgriculturalOprtions
FinanceReit
Trucks&PartsHvyD
ComptrSftwrMdcl
FinanceCmrclLoan
UtilityElctricPwr
Oil&GasIntlExplPr
FinancPblInvFdeqt
Oil&GasIntegrated
BevNonAlcoholic
EnergyCoal
FincePubInvFdBl
SteelProducers
Oil&GascdnExplPro
LeisureLodging
FinanceMrtgReit
MchinryCnstr/Mng
BldgWoodPrds
FinPublInvFdGl
BldgRsidnt/Comml
SteelSpcltyAlloys
FnancepblInvFdbnd
ChemicalsAg
BanksForeign
MiningMetalOres
MiningGld/Silvr/Gms
80
..
..
66
..
46
..
56
68
..
51
..
..
..
..
44
46
..
..
62
..
45
..
..
..
55
..
..
..
..
55
29
..
..
..
53
..
..
..
36
..
13
+7.9
+11.0
+4.7
+12.7
+14.0
+11.7
+9.3
+2.2
+11.2
+5.9
+9.2
+12.8
+10.3
+10.9
+7.0
+10.4
+11.5
+5.1
+13.8
+14.5
+11.2
+4.5
+0.3
+8.3
+10.2
+6.6
7.0
+5.5
+2.0
0.0
+10.4
11.3
6.3
7.5
7.6
0.6
14.1
10.6
7.0
14.7
23.5
46.2
0.3
+0.3
+0.6
+0.1
+0.3
+1.3
+0.1
+1.1
+0.4
+1.2
+1.0
+0.3
+0.7
+0.3
+0.1
+0.4
+0.3
+0.1
+0.6
+0.2
0.4
+1.3
+0.6
+0.2
+0.7
+0.7
+1.8
+0.2
+0.8
+1.4
+0.1
+0.7
+0.5
0.3
0.0
1.1
+0.7
0.2
+1.1
0.6
+0.5
1.5
D17

I BD 20130709

Încărcat de

Informații document

Titlu original

Drepturi de autor

Formate disponibile

Partajați acest document

Partajați sau inserați document

Opțiuni de partajare

Vi se pare util acest document?

Este necorespunzător acest conținut?

Drepturi de autor:

Formate disponibile

I BD 20130709

Încărcat de

Drepturi de autor:

Formate disponibile

Build your investing game plan.

How to Make Money in Stocks

S&P 500 INDEX

DOW JONES IND.

NYSE VOL. (MIL)

VOL. 30, NO. 64

NASDAQ VOL. (MIL)

REUTERS CRB FUT.

TUESDAY, JULY 9, 2013 $2.00

How About Smaller?

Tangoe And Cash

Oil ETFs Step Up

Avoid Loose Moves

Be wary of politicians who

Joe Tinker sparked the Cubs

The software maker profits

As other commodities falter,

In base patterns for stocks,

ISSUES & INSIGHTS A12-13

LEADERS & SUCCESS A3

THE NEW AMERICA A5

MUTUAL FUNDS & ETFs A6-9

Oil By Rail On Track

Nasdaq Lags As Indexes Rise

Weakness in Intel and other chip

Despite Deadly Derailment

U.S.-Egypt Spigot To Stay On

Once a novelty, railroad

A day after Sen. John McCain,

Alcoa Q2 Revs On Auto Sales

The top U.S. aluminum producer,

ObamaCare Delays Costly

The administrations decision to not

Greek Aid Installments OKd

Intl lenders agreed to release 4.8 bil

Intel Slumps On PC Worries

Shares of the worlds top chipmaker

Fire Slows Derailment Rescue

Lingering fires from the derailment

ISS, Glass Back Dell Buyout

Proxy advisory firm Institutional

GM Wheat Scare Is Subsiding

Japan may soon resume U.S. wheat

Consumer Borrowing Jumps

Consumer credit rose by $19.6 bil

The Obama administration quietly brought out its steamroller

Why The Waiver?

Weekly hours worked

Georgetown Universitys Center

The Honor System

a shale fields early burst also

Shale Oil On Track

Source: Assoc. of American Railroads

But the economic case for new

Cheap iPhone Would Be

The word cheap has never

case and retail for about $350 to

TUESDAY, JULY 9, 2013

Consumers Take Out Their Credit Cards

$20 Monthly change, annualized, in billions

May consumer borrowing rose by $19.6 bil, the

Revolving vs. nonrevolving credit

Sources: Federal Reserve, Datastream