| SYMBOL | OPEN | HIGH | LOW | CLOSE | AVG VOLUME (14) |
LOWER BAND |
EMA (20) |
UPPER BAND |
ATR (14) |
RSI (14) |
RSI TREND (14) |
ADX (14) |
ADX TREND (14) |
COMPANY NAME |
INDUSTRY | EXCHANGE | MARKET CAP MILLIONS |
DIVIDEND YIELD% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HD | 31.59 | 31.88 | 31.45 | 31.71 | 16,774,293 | 29.89 | 30.81 | 31.73 | 0.48 | 69.91 | Neutral | 43.55 | Neutral | Home Depot, Inc. (The) | Home Improvement Stores | NYSE | 53,241.00 | 2.88 |
| RFMD | 4.86 | 4.95 | 4.80 | 4.82 | 8,378,107 | 4.16 | 4.52 | 4.88 | 0.18 | 63.71 | Neutral | 28.55 | Bullish | RF Micro Devices, Inc. | Semiconductor - Integrated Circuits | NASDAQ | 1,294.00 | N/A |
| TWX | 30.68 | 30.76 | 30.39 | 30.53 | 7,668,600 | 28.30 | 29.44 | 30.58 | 0.59 | 67.55 | Neutral | 26.15 | Bullish | Time Warner Inc. | Entertainment - Diversified | NYSE | 35,117.00 | 24.13 |
| ACAS | 4.65 | 4.93 | 4.62 | 4.67 | 6,304,164 | 3.61 | 4.15 | 4.69 | 0.26 | 73.90 | Neutral | 23.99 | Neutral | American Capital, Ltd. | Closed-End Fund - Debt | NASDAQ | 1,313.00 | N/A |
| TSN | 17.47 | 17.65 | 17.42 | 17.51 | 5,735,429 | 15.96 | 16.74 | 17.52 | 0.39 | 71.48 | Bearish | 57.37 | Neutral | Tyson Foods, Inc. | Meat Products | NYSE | 6,594.00 | 0.91 |
| MTG | 8.64 | 9.05 | 8.40 | 8.58 | 4,777,743 | 6.75 | 7.67 | 8.59 | 0.47 | 69.74 | Neutral | 31.14 | Bullish | MGIC Investment Corp. | Surety & Title Insurance | NYSE | 1,073.00 | N/A |
| GNVC | 3.10 | 3.15 | 2.73 | 2.82 | 4,514,686 | 2.03 | 2.53 | 3.03 | 0.25 | 61.64 | Neutral | 33.18 | Neutral | GenVec, Inc. | Biotechnology | NASDAQ | 299.90 | N/A |
| COH | 38.99 | 39.14 | 38.45 | 38.58 | 4,387,379 | 35.24 | 36.94 | 38.64 | 0.85 | 66.55 | Neutral | 18.50 | Neutral | Coach, Inc. | Textile - Apparel Footwear & Accessories | NYSE | 12,122.00 | 0.77 |
| BX | 14.91 | 14.97 | 14.75 | 14.84 | 3,821,150 | 13.23 | 14.05 | 14.87 | 0.42 | 69.69 | Neutral | 24.03 | Neutral | The Blackstone Group L.P. | Asset Management | NYSE | 4,670.00 | 6.06 |
| SLM | 12.26 | 12.36 | 12.07 | 12.19 | 3,773,257 | 10.72 | 11.46 | 12.20 | 0.39 | 66.04 | Neutral | 14.27 | Neutral | SLM Corp. | Credit Services | NYSE | 5,912.00 | N/A |
| BZ | 5.73 | 5.73 | 5.55 | 5.63 | 3,153,879 | 4.62 | 5.14 | 5.66 | 0.26 | 65.24 | Bullish | 26.17 | Bullish | Boise Inc | Paper & Paper Products | NYSE | 438.50 | N/A |
| SPG | 81.14 | 81.43 | 80.32 | 80.77 | 3,011,636 | 74.28 | 77.64 | 81.00 | 1.78 | 66.51 | Neutral | 25.73 | Bullish | Simon Property Group, Inc. | REIT - Retail | NYSE | 23,422.00 | 1.78 |
| BCS | 20.70 | 20.97 | 20.52 | 20.67 | 2,617,121 | 18.25 | 19.51 | 20.77 | 0.66 | 63.32 | Neutral | 17.75 | Neutral | Barclays PLC | Foreign Money Center Banks | NYSE | 56,822.00 | 0.78 |
| CMI | 61.37 | 61.37 | 59.54 | 60.23 | 2,479,600 | 53.91 | 57.43 | 60.95 | 1.81 | 66.36 | Neutral | 32.11 | Neutral | Cummins Inc. | Diversified Machinery | NYSE | 11,944.00 | 1.15 |
| KFN | 7.40 | 7.55 | 7.38 | 7.41 | 2,240,014 | 6.30 | 6.86 | 7.42 | 0.28 | 71.69 | Neutral | 29.17 | Bullish | KKR Financial Corp. | Property Management | NYSE | 1,173.00 | 1.62 |
| JCG | 45.91 | 46.17 | 44.52 | 44.96 | 2,085,043 | 39.94 | 42.78 | 45.62 | 1.39 | 62.08 | Neutral | 32.08 | Bullish | J. Crew Group, Inc. | Apparel Stores | NYSE | 2,859.00 | N/A |
| KBR | 21.56 | 21.82 | 21.07 | 21.19 | 1,817,850 | 19.41 | 20.53 | 21.65 | 0.57 | 61.20 | Neutral | 23.33 | Neutral | KBR, Inc. | Technical Services | NYSE | 3,400.00 | 0.93 |
| JBHT | 36.21 | 36.71 | 35.63 | 35.78 | 1,804,729 | 32.42 | 34.18 | 35.94 | 0.87 | 65.92 | Neutral | 28.14 | Bullish | J.B. Hunt Transport Services, Inc. | Trucking | NASDAQ | 4,553.00 | 1.24 |
| DPZ | 14.00 | 14.00 | 13.53 | 13.57 | 1,664,907 | 11.90 | 12.82 | 13.74 | 0.44 | 65.95 | Bearish | 52.41 | Neutral | Domino's Pizza Inc | Restaurants | NYSE | 789.90 | N/A |
| NAV | 41.29 | 43.15 | 41.10 | 41.91 | 1,510,143 | 37.93 | 40.87 | 43.81 | 1.45 | 57.49 | Neutral | 21.96 | Neutral | Navistar Intl. Corp. | N/A | NYSE | 2,964.00 | N/A |
| TIF | 45.82 | 46.11 | 45.61 | 45.89 | 1,439,614 | 42.71 | 44.33 | 45.95 | 0.85 | 66.77 | Neutral | 24.71 | Neutral | Tiffany & Co. | Jewelry Stores | NYSE | 5,711.00 | 1.48 |
| TRH | 54.20 | 54.25 | 52.66 | 53.11 | 1,420,729 | 48.76 | 51.28 | 53.80 | 1.16 | 62.00 | Neutral | 18.87 | Neutral | Transatlantic Holdings, Inc. | Property & Casualty Insurance | NYSE | 3,526.00 | 1.47 |
| ALKS | 13.01 | 13.18 | 12.45 | 12.56 | 1,378,636 | 10.94 | 11.84 | 12.74 | 0.44 | 65.24 | Neutral | 31.75 | Bullish | Alkermes, Inc. | Drug Delivery | NASDAQ | 1,191.00 | N/A |
| TWTC | 17.56 | 17.83 | 17.37 | 17.56 | 1,308,200 | 15.43 | 16.55 | 17.67 | 0.55 | 70.08 | Neutral | 22.14 | Neutral | tw telecom inc. | Telecom Services - Domestic | NASDAQ | 2,637.00 | N/A |
| ELNK | 8.71 | 8.74 | 8.53 | 8.69 | 1,279,764 | 8.15 | 8.47 | 8.79 | 0.16 | 63.21 | Neutral | 19.83 | Neutral | EarthLink, Inc. | Diversified Communication Services | NASDAQ | 932.30 | 4.87 |
| EQT | 44.44 | 45.83 | 44.30 | 44.68 | 1,253,157 | 42.93 | 45.17 | 47.41 | 1.09 | 48.82 | Neutral | 17.08 | Neutral | Equitable Resources, Inc. | Gas Utilities | NYSE | 5,850.00 | 1.86 |
| EVVV | 16.14 | 16.27 | 16.01 | 16.05 | 1,245,986 | 14.14 | 15.12 | 16.10 | 0.50 | 67.79 | Neutral | 25.48 | Bullish | ev3 Inc. | Medical Instruments & Supplies | NASDAQ | 1,808.00 | N/A |
| BEN | 108.45 | 108.45 | 106.86 | 107.43 | 1,206,736 | 100.02 | 104.08 | 108.14 | 2.14 | 61.36 | Neutral | 21.32 | Neutral | Franklin Resources, Inc. | Asset Management | NYSE | 24,518.00 | 0.79 |
| PSS | 22.27 | 22.75 | 21.37 | 22.27 | 1,187,757 | 20.84 | 22.54 | 24.24 | 0.80 | 49.94 | Neutral | 28.44 | Bearish | Collective Brands, Inc. | Apparel Stores | NYSE | 1,428.00 | N/A |
| QSFT | 17.98 | 18.19 | 17.83 | 17.89 | 1,027,836 | 16.49 | 17.25 | 18.01 | 0.39 | 63.70 | Neutral | 29.37 | Bullish | Quest Software, Inc. | Business Software & Services | NASDAQ | 1,623.00 | N/A |
| ATW | 36.80 | 37.20 | 36.43 | 36.66 | 985,021 | 33.14 | 35.04 | 36.94 | 1.00 | 63.26 | Neutral | 22.48 | Neutral | Atwood Oceanics, Inc. | Oil & Gas Drilling & Exploration | NYSE | 2,361.00 | N/A |
| NETC | 13.60 | 13.74 | 13.43 | 13.50 | 931,221 | 11.96 | 12.80 | 13.64 | 0.43 | 64.10 | Neutral | 19.65 | Neutral | NET Servicos de Comunicacao S.A. | Diversified Communication Services | NASDAQ | N/A | N/A |
| SOHU | 54.75 | 55.38 | 54.33 | 54.55 | 923,321 | 48.22 | 51.66 | 55.10 | 1.74 | 61.92 | Neutral | 19.72 | Neutral | Sohu.com Inc. | Internet Information Providers | NASDAQ | 2,060.00 | N/A |
| RYL | 24.63 | 24.99 | 24.35 | 24.57 | 895,529 | 22.06 | 23.46 | 24.86 | 0.73 | 64.61 | Neutral | 21.59 | Neutral | Ryland Group, Inc. (The) | Residential Construction | NYSE | 1,077.00 | 0.48 |
| RY | 56.21 | 56.68 | 56.10 | 56.27 | 867,814 | 52.75 | 54.63 | 56.51 | 0.98 | 63.46 | Neutral | 21.49 | Neutral | Royal Bank Of Canada | Money Center Banks | NYSE | 79,790.00 | 3.20 |
| RSO | 7.00 | 7.04 | 6.90 | 6.92 | 847,343 | 5.87 | 6.41 | 6.95 | 0.26 | 72.28 | Neutral | 36.43 | Neutral | Resource Capital Corp. | REIT - Retail | NYSE | 249.90 | 16.43 |
| USA | 4.68 | 4.68 | 4.30 | 4.67 | 830,836 | 4.22 | 4.46 | 4.70 | 0.11 | 76.37 | Bullish | 21.80 | Neutral | Liberty All-Star Equity Fund | N/A | NYSE | 853.10 | 6.24 |
| AEZ | 5.93 | 6.15 | 5.63 | 5.64 | 807,443 | 4.51 | 5.13 | 5.75 | 0.30 | 67.12 | Neutral | 21.34 | Neutral | American Oil & Gas, Inc. | Independent Oil & Gas | AMEX | 272.50 | N/A |
| CCC | 15.92 | 16.09 | 15.83 | 15.90 | 785,307 | 14.04 | 14.98 | 15.92 | 0.48 | 68.64 | Neutral | 32.67 | Bullish | Calgon Carbon Corp. | Synthetics | NYSE | 884.40 | N/A |
| BRE | 35.62 | 35.76 | 34.83 | 35.00 | 757,136 | 32.21 | 33.77 | 35.33 | 0.80 | 64.12 | Neutral | 17.67 | Neutral | BRE Properties, Inc. | REIT - Residential | NYSE | 1,932.00 | 5.27 |
| HTLD | 16.20 | 16.36 | 15.98 | 16.00 | 746,414 | 14.58 | 15.30 | 16.02 | 0.36 | 67.39 | Neutral | 35.42 | Bullish | Heartland Express, Inc. | Trucking | NASDAQ | 1,451.00 | 0.49 |
| TNDM | 17.80 | 18.05 | 17.63 | 17.72 | 746,057 | 15.68 | 16.74 | 17.80 | 0.56 | 61.06 | Neutral | 30.84 | Bullish | Neutral Tandem, Inc. | Wireless Communications | NASDAQ | 596.00 | N/A |
| ID | 9.24 | 9.46 | 9.10 | 9.17 | 731,400 | 8.12 | 8.68 | 9.24 | 0.28 | 70.60 | Bearish | 37.55 | Neutral | L-1 Identity Solutions, Inc. | Security & Protection Services | NYSE | 790.10 | N/A |
| CPE | 4.00 | 4.00 | 3.55 | 3.76 | 731,079 | 2.64 | 3.28 | 3.92 | 0.29 | 69.30 | Neutral | 40.23 | Neutral | Callon Petroleum Co. | Independent Oil & Gas | NYSE | 82.10 | N/A |
| SHPGY | 65.89 | 66.28 | 65.51 | 65.82 | 718,486 | 62.04 | 64.14 | 66.24 | 1.09 | 65.98 | Neutral | 37.67 | Neutral | Shire plc | Drug Manufacturers - Major | NASDAQ | N/A | N/A |
| LUK | 25.25 | 25.44 | 24.95 | 25.02 | 687,793 | 22.91 | 24.01 | 25.11 | 0.57 | 65.18 | Neutral | 23.74 | Neutral | Leucadia National Corp. | Lumber, Wood Production | NYSE | 6,083.00 | N/A |
| GPK | 3.97 | 4.04 | 3.95 | 3.99 | 641,629 | 3.33 | 3.67 | 4.01 | 0.17 | 70.20 | Neutral | 22.59 | Neutral | Graphic Packaging Holding Co. | Packaging & Containers | NYSE | 1,370.00 | N/A |
| LPSN | 7.94 | 8.00 | 7.71 | 7.73 | 570,993 | 6.56 | 7.18 | 7.80 | 0.31 | 67.90 | Neutral | 32.39 | Bullish | LivePerson, Inc. | Business Services | NASDAQ | 377.10 | N/A |
| BDK | 75.34 | 75.82 | 74.80 | 75.58 | 566,421 | 69.99 | 72.79 | 75.59 | 1.46 | 68.04 | Neutral | 31.37 | Bullish | Black & Decker Corp. (The) | Small Tools & Accessories | NYSE | 4,660.00 | 1.19 |
| ALGN | 19.43 | 19.71 | 19.35 | 19.47 | 550,779 | 17.60 | 18.54 | 19.48 | 0.49 | 71.54 | Neutral | 14.85 | Neutral | Align Technology, Inc. | Medical Appliances & Equipment | NASDAQ | 1,450.00 | N/A |
| GIL | 26.00 | 26.02 | 25.37 | 25.67 | 508,429 | 23.14 | 24.44 | 25.74 | 0.66 | 67.76 | Neutral | 23.68 | Neutral | Gildan Activewear, Inc. | Textile - Apparel Clothing | NYSE | 3,107.00 | N/A |
| PPS | 19.95 | 20.01 | 19.49 | 19.83 | 507,721 | 18.20 | 19.10 | 20.00 | 0.47 | 66.31 | Neutral | 23.91 | Neutral | Post Properties, Inc. | REIT - Retail | NYSE | 963.70 | 4.00 |
| BBBB | 42.08 | 42.17 | 41.68 | 42.05 | 507,514 | 38.81 | 40.51 | 42.21 | 0.89 | 64.33 | Bullish | 31.19 | Bullish | Blackboard Inc. | Multimedia & Graphics Software | NASDAQ | 1,401.00 | N/A |
| RGS | 17.20 | 17.33 | 16.99 | 17.06 | 489,050 | 15.91 | 16.59 | 17.27 | 0.36 | 62.09 | Neutral | 26.63 | Neutral | Regis Corp. | Personal Services | NYSE | 974.40 | 0.93 |
| LII | 44.36 | 44.56 | 44.00 | 44.15 | 486,550 | 41.35 | 42.95 | 44.55 | 0.83 | 65.46 | Neutral | 26.39 | Neutral | Lennox Intl., Inc. | Appliances | NYSE | 2,486.00 | 1.26 |
| THS | 45.73 | 45.99 | 44.55 | 44.69 | 483,829 | 41.40 | 43.30 | 45.20 | 0.98 | 66.50 | Bearish | 32.52 | Neutral | Treehouse Foods, Inc. | Processed & Packaged Goods | NYSE | 1,430.00 | N/A |
| PRXL | 21.82 | 21.86 | 21.67 | 21.84 | 478,336 | 19.51 | 20.71 | 21.91 | 0.63 | 71.10 | Neutral | 50.10 | Neutral | PAREXEL Intl. Corp. | Research Services | NASDAQ | 1,269.00 | N/A |
| LSTZA | 53.69 | 53.69 | 52.61 | 52.88 | 441,479 | 48.18 | 50.62 | 53.06 | 1.22 | 71.72 | Bullish | 35.36 | Bullish | Liberty Media Corp. | N/A | NASDAQ | 2,738.00 | N/A |
| CBT | 31.75 | 32.23 | 31.31 | 31.70 | 411,729 | 28.48 | 30.14 | 31.80 | 0.86 | 71.09 | Neutral | 19.19 | Neutral | Cabot Corp. | Specialty Chemicals | NYSE | 2,072.00 | 2.27 |
| CSQ | 8.95 | 8.99 | 8.93 | 8.97 | 405,071 | 8.54 | 8.76 | 8.98 | 0.12 | 67.50 | Neutral | 21.65 | Neutral | Calamos Strategic Total Return Fund | N/A | NYSE | 1,386.00 | 8.26 |
| RGA | 50.05 | 50.24 | 49.63 | 49.85 | 403,679 | 46.94 | 48.54 | 50.14 | 0.85 | 65.43 | Neutral | 24.01 | Neutral | Reinsurance Group of America, Inc. | Life Insurance | NYSE | 3,639.00 | 1.02 |
| IFF | 43.79 | 44.11 | 43.53 | 43.94 | 393,400 | 41.43 | 42.77 | 44.11 | 0.70 | 66.89 | Neutral | 20.18 | Neutral | Internationa Flavors & Fragrances, Inc. | Synthetics | NYSE | 3,453.00 | 2.27 |
| MAA | 53.86 | 54.41 | 53.22 | 53.42 | 376,293 | 48.76 | 51.10 | 53.44 | 1.15 | 69.50 | Neutral | 35.99 | Bullish | Mid-America Apartment Communities, Inc. | REIT - Residential | NYSE | 1,560.00 | 4.57 |
| AMCF | 8.00 | 8.10 | 7.31 | 7.59 | 375,764 | 5.68 | 6.66 | 7.64 | 0.43 | 71.55 | Neutral | Neutral | Andatee China Marine Fuel Services Corp. | N/A | NASDAQ | 45.50 | N/A | |
| UEPS | 19.17 | 19.32 | 19.06 | 19.14 | 368,264 | 17.32 | 18.28 | 19.24 | 0.50 | 66.60 | Neutral | 20.99 | Neutral | Net 1 UEPS Technologies, Inc. | Business Services | NASDAQ | 868.50 | N/A |
| BGG | 18.50 | 18.74 | 18.38 | 18.42 | 358,429 | 17.02 | 17.78 | 18.54 | 0.41 | 63.27 | Neutral | 27.20 | Neutral | Briggs & Stratton Corp. | Diversified Machinery | NYSE | 921.10 | 2.37 |
| BNS | 48.10 | 48.52 | 47.80 | 47.96 | 315,407 | 44.68 | 46.42 | 48.16 | 0.88 | 65.32 | Neutral | 19.90 | Neutral | Bank of Nova Scotia (The) | Money Center Banks | NYSE | 49,161.00 | 3.61 |
| CEL | 35.75 | 35.75 | 35.29 | 35.45 | 302,150 | 32.97 | 34.27 | 35.57 | 0.63 | 68.39 | Neutral | 23.92 | Neutral | Cellcom Israel, Ltd. | Wireless Communications | NYSE | 3,493.00 | 8.65 |
| AXE | 44.86 | 45.26 | 44.74 | 44.93 | 301,757 | 41.47 | 43.27 | 45.07 | 0.96 | 62.98 | Neutral | 22.49 | Neutral | Anixter Intl. Inc. | Electronics Wholesale | NYSE | 1,555.00 | N/A |
| HUBG | 27.72 | 28.00 | 27.42 | 27.77 | 301,300 | 24.90 | 26.40 | 27.90 | 0.78 | 69.30 | Neutral | 31.47 | Bullish | Hub Group, Inc. | Air Delivery & Freight Services | NASDAQ | 1,057.00 | N/A |
| GGN | 17.80 | 17.82 | 17.40 | 17.45 | 299,164 | 16.10 | 16.88 | 17.66 | 0.40 | 64.15 | Neutral | 25.02 | Bullish | The Gabelli Global Goldn Natural Resources & Income Trust | N/A | AMEX | 376.90 | 9.49 |
| CKXE | 5.16 | 5.16 | 4.82 | 4.85 | 294,950 | 4.02 | 4.48 | 4.94 | 0.22 | 60.54 | Bullish | 25.75 | Bullish | CKX, Inc. | Entertainment - Diversified | NASDAQ | 451.20 | N/A |
| FRED | 11.16 | 11.17 | 10.75 | 10.81 | 289,821 | 9.98 | 10.54 | 11.10 | 0.28 | 58.64 | Neutral | 30.46 | Bullish | Fred's, Inc. | Discount, Variety Stores | NASDAQ | 428.80 | 1.16 |
| AKR | 17.65 | 17.79 | 17.44 | 17.59 | 286,486 | 16.19 | 16.91 | 17.63 | 0.38 | 66.86 | Neutral | 30.51 | Bullish | Acadia Realty Trust | Property Management | NYSE | 699.80 | 4.25 |
| DHF | 3.95 | 3.96 | 3.92 | 3.94 | 272,129 | 3.78 | 3.88 | 3.98 | 0.06 | 60.91 | Neutral | 22.16 | Neutral | Dreyfus High Yield Strategies Fund | N/A | NYSE | 281.70 | 9.77 |
| MEOH | 26.28 | 26.67 | 25.67 | 25.78 | 271,486 | 22.71 | 24.33 | 25.95 | 0.82 | 68.70 | Neutral | 37.81 | Bullish | Methanex Corp. | Chemicals - Major Diversified | NASDAQ | N/A | N/A |
| GDI | 45.32 | 45.73 | 44.97 | 45.16 | 270,064 | 41.92 | 43.72 | 45.52 | 0.94 | 66.15 | Neutral | 16.68 | Neutral | Gardner Denver, Inc. | Diversified Machinery | NYSE | 2,357.00 | 0.22 |
| WPZ | 41.01 | 41.73 | 39.91 | 40.79 | 266,771 | 36.21 | 38.51 | 40.81 | 1.17 | 71.23 | Neutral | 15.62 | Neutral | Williams Partners L.P. | Specialty Chemicals | NYSE | 2,153.00 | 6.21 |
| RTU | 11.01 | 11.09 | 10.97 | 11.02 | 264,979 | 10.29 | 10.67 | 11.05 | 0.19 | 67.00 | Neutral | 22.65 | Neutral | Cohen & Steers REIT and Utility Income Fund Inc | N/A | NYSE | 648.60 | 7.84 |
| H | 34.12 | 34.30 | 33.68 | 33.80 | 264,850 | 30.73 | 32.37 | 34.01 | 0.82 | 68.65 | Neutral | 42.95 | Bullish | Hyatt Hotels Corp. | Lodging | NYSE | 5,877.00 | N/A |
| SNX | 30.50 | 30.55 | 30.21 | 30.50 | 251,521 | 28.01 | 29.27 | 30.53 | 0.68 | 66.17 | Neutral | 18.73 | Neutral | Synnex Corp. | Business Services | NYSE | 1,049.00 | N/A |
| ZAGG | 3.20 | 3.29 | 3.10 | 3.10 | 249,807 | 2.41 | 2.79 | 3.17 | 0.20 | 61.71 | Neutral | 17.09 | Neutral | ZAGG Inc. | N/A | NASDAQ | 67.20 | N/A |
| FLWS | 2.51 | 2.66 | 2.40 | 2.46 | 248,307 | 1.91 | 2.19 | 2.47 | 0.13 | 67.60 | Neutral | 22.07 | Neutral | 1-800 FLOWERS.COM, Inc. | Specialty Retail, Other | NASDAQ | 156.20 | N/A |
| CTCT | 20.29 | 20.46 | 20.06 | 20.37 | 245,929 | 18.05 | 19.23 | 20.41 | 0.59 | 71.62 | Neutral | 47.32 | Neutral | Constant Contact, Inc. | Marketing Services | NASDAQ | 577.60 | N/A |
| SSD | 26.98 | 27.49 | 26.70 | 26.84 | 243,886 | 23.81 | 25.43 | 27.05 | 0.84 | 65.97 | Neutral | 16.46 | Neutral | Simpson Manufacturing Co., Inc. | Small Tools & Accessories | NYSE | 1,324.00 | 1.48 |
| JPS | 7.86 | 7.89 | 7.79 | 7.83 | 238,371 | 7.44 | 7.66 | 7.88 | 0.11 | 63.83 | Neutral | 29.70 | Bullish | Nuveen Quality Preferred Income Fund 2 | N/A | NYSE | 941.00 | 8.84 |
| IILG | 15.39 | 15.50 | 15.14 | 15.26 | 217,607 | 13.70 | 14.50 | 15.30 | 0.40 | 75.55 | Bullish | 43.88 | Neutral | Interval Leisure Group, Inc. | Business Services | NASDAQ | 862.60 | N/A |
| SMI | 5.18 | 5.20 | 5.12 | 5.18 | 206,343 | 4.48 | 4.84 | 5.20 | 0.19 | 64.44 | Neutral | 25.59 | Bullish | Semiconductor Manufacturing Intl. Corp. | Semiconductor - Integrated Circuits | NYSE | 2,318.00 | N/A |
| SMP | 10.32 | 10.55 | 10.02 | 10.10 | 201,364 | 7.82 | 8.98 | 10.14 | 0.55 | 68.01 | Neutral | 25.20 | Bullish | Standard Motor Products, Inc. | Auto Parts | NYSE | 192.60 | 0.49 |
| TEAR | 2.66 | 3.43 | 2.66 | 2.79 | 200,064 | 0.47 | 1.65 | 2.83 | 0.46 | 66.47 | Neutral | 34.74 | Bullish | OccuLogix, Inc. | N/A | NASDAQ | 27.50 | N/A |
| DG | 25.11 | 25.18 | 24.91 | 25.06 | 199,464 | 22.90 | 24.00 | 25.10 | 0.58 | 66.73 | Neutral | 25.84 | Bullish | Dollar General Corp. | Discount, Variety Stores | NYSE | 8,535.00 | N/A |
| CHY | 12.20 | 12.22 | 12.08 | 12.14 | 191,229 | 11.58 | 11.90 | 12.22 | 0.16 | 63.05 | Neutral | 21.88 | Neutral | Calamos Convertible and High Income Fund | N/A | NYSE | 847.80 | 8.35 |
| CHI | 12.98 | 12.98 | 12.77 | 12.78 | 179,307 | 12.14 | 12.54 | 12.94 | 0.20 | 61.20 | Neutral | 26.10 | Bullish | Calamos Convertible Opportunities and Income Fund | N/A | NYSE | 672.90 | 8.81 |
| ICGE | 7.50 | 7.54 | 7.33 | 7.38 | 164,771 | 6.52 | 7.00 | 7.48 | 0.23 | 64.38 | Neutral | 30.80 | Bullish | Internet Capital Group, Inc. | Internet Software & Services | NASDAQ | 270.30 | N/A |
| CMRG | 3.98 | 4.04 | 3.80 | 3.94 | 161,907 | 2.91 | 3.43 | 3.95 | 0.24 | 73.89 | Neutral | 39.99 | Bullish | Casual Male Retail Group, Inc. | Apparel Stores | NASDAQ | 185.80 | N/A |
| AGYS | 11.38 | 11.93 | 11.31 | 11.42 | 150,257 | 9.60 | 10.56 | 11.52 | 0.49 | 70.29 | Neutral | 37.40 | Bullish | Agilysys, Inc. | Information Technology Services | NASDAQ | 263.80 | 0.53 |
| SCOK | 37.95 | 38.00 | 33.65 | 34.09 | 143,479 | 12.73 | 24.09 | 35.45 | 4.79 | 67.80 | Bearish | 73.70 | Neutral | SinoCoking Coal and Coke Chemical Ind., Inc | N/A | NASDAQ | N/A | N/A |
| BBW | 6.63 | 6.67 | 6.34 | 6.37 | 140,971 | 5.28 | 5.90 | 6.52 | 0.30 | 64.38 | Neutral | 16.47 | Neutral | Build-A-Bear Workshop, Inc. | Toy & Hobby Stores | NYSE | 120.80 | N/A |
| ORS | 0.61 | 0.64 | 0.51 | 0.58 | 137,936 | 0.37 | 0.49 | 0.61 | 0.05 | 62.99 | Neutral | 27.67 | Bullish | Orsus Xelent Technolgies, Inc. | N/A | AMEX | 17.30 | N/A |
| CNS | 23.48 | 23.86 | 22.90 | 23.21 | 133,664 | 21.08 | 22.28 | 23.48 | 0.61 | 66.79 | Neutral | 29.40 | Neutral | Cohn & Steers Inc | Asset Management | NYSE | 980.20 | 0.85 |
| SEAC | 7.64 | 7.72 | 7.51 | 7.54 | 128,321 | 6.87 | 7.23 | 7.59 | 0.18 | 67.88 | Neutral | 54.13 | Bullish | SeaChange Intl., Inc. | Processing Systems & Products | NASDAQ | 234.30 | N/A |
| ISCA | 28.01 | 28.45 | 27.14 | 27.28 | 121,600 | 25.87 | 27.03 | 28.19 | 0.57 | 53.34 | Neutral | 22.56 | Neutral | Intl. Speedway Corp. | Sporting Activities | NASDAQ | 1,322.00 | 0.50 |
| TICC | 6.60 | 6.81 | 6.38 | 6.57 | 118,871 | 5.83 | 6.23 | 6.63 | 0.19 | 68.06 | Neutral | 26.46 | Bullish | TICC Capital Corp. | Diversified Investments | NASDAQ | 175.70 | 9.10 |
| AREX | 8.51 | 9.65 | 8.00 | 9.50 | 117,879 | 7.73 | 8.67 | 9.61 | 0.42 | 73.53 | Neutral | 14.81 | Neutral | Approach Resources Inc. | Oil & Gas Drilling & Exploration | NASDAQ | 197.00 | N/A |
| SAIA | 14.34 | 14.46 | 13.83 | 14.00 | 116,471 | 11.49 | 12.77 | 14.05 | 0.63 | 64.84 | Bullish | 25.92 | Bullish | Saia, Inc. | Trucking | NASDAQ | 219.80 | N/A |
| GIII | 22.17 | 22.40 | 21.82 | 22.17 | 112,671 | 19.56 | 20.88 | 22.20 | 0.70 | 68.89 | Neutral | 20.06 | Neutral | G-III Apparel Group, LTD. | Textile - Apparel Clothing | NASDAQ | 373.80 | N/A |
| SAM | 49.06 | 50.59 | 47.44 | 50.10 | 103,650 | 46.08 | 48.70 | 51.32 | 1.24 | 61.56 | Neutral | 30.67 | Neutral | Boston Beer Co., Inc. (The) | Beverages - Brewers | NYSE | 714.00 | N/A |
| SR | 6.45 | 6.45 | 6.15 | 6.21 | 102,714 | 5.11 | 5.77 | 6.43 | 0.32 | 60.93 | Neutral | 13.55 | Neutral | Standard Register Co. (The) | Office Supplies | NYSE | 179.20 | 3.09 |
| FWF | 23.83 | 23.85 | 23.58 | 23.58 | 102,486 | 22.93 | 23.45 | 23.97 | 0.25 | 57.75 | Neutral | 40.95 | Neutral | Wells Fargo & Co. | N/A | NYSE | N/A | N/A |
| LDL | 8.49 | 8.56 | 8.22 | 8.38 | 100,236 | 7.05 | 7.79 | 8.53 | 0.38 | 66.36 | Neutral | 43.89 | Neutral | Lydall, Inc. | Synthetics | NYSE | 141.10 | N/A |
| SRO | 1.30 | 1.30 | 1.26 | 1.28 | 99,136 | 1.17 | 1.23 | 1.29 | 0.03 | 70.18 | Neutral | 20.14 | Neutral | Scudder RREEF Real Estate Fund II, Inc. | N/A | AMEX | 48.50 | N/A |
| RLI | 55.51 | 55.89 | 55.12 | 55.32 | 97,571 | 52.65 | 54.03 | 55.41 | 0.73 | 67.44 | Neutral | 23.63 | Neutral | RLI Corp. | Property & Casualty Insurance | NYSE | 1,170.00 | 1.94 |
| BWF | 26.24 | 26.27 | 26.06 | 26.12 | 94,421 | 25.79 | 26.27 | 26.75 | 0.22 | 47.39 | Neutral | 31.12 | Bearish | Wells Fargo & Co. | N/A | NYSE | N/A | N/A |
| TLF | 3.94 | 4.00 | 3.71 | 3.84 | 87,614 | 3.46 | 3.72 | 3.98 | 0.12 | 57.34 | Neutral | 22.92 | Neutral | Tandy Leather Factory, Inc. | Textile - Apparel Footwear & Accessories | AMEX | 39.00 | N/A |
| PURE | 1.73 | 1.75 | 1.65 | 1.66 | 80,529 | 1.42 | 1.58 | 1.74 | 0.08 | 58.27 | Neutral | 33.29 | Neutral | PURE Bioscience | Pollution & Treatment Controls | NASDAQ | 57.00 | N/A |
| UBA | 16.38 | 16.55 | 16.07 | 16.38 | 80,064 | 15.04 | 15.74 | 16.44 | 0.36 | 70.06 | Neutral | 24.61 | Neutral | Urstadt Biddle Properties Inc. | REIT - Retail | NYSE | 437.50 | 5.86 |
| SLRC | 18.89 | 20.35 | 18.58 | 19.35 | 73,679 | 17.53 | 18.61 | 19.69 | 0.48 | 73.48 | Bullish | Neutral | Solar Capital Ltd. | N/A | NASDAQ | N/A | N/A | |
| WCO | 27.90 | 27.95 | 27.69 | 27.79 | 71,436 | 27.37 | 27.87 | 28.37 | 0.23 | 50.24 | Neutral | 21.82 | Neutral | Wells Fargo & Co. | N/A | NYSE | N/A | N/A |
| ISYS | 9.89 | 10.11 | 9.83 | 9.89 | 70,950 | 8.40 | 9.16 | 9.92 | 0.37 | 72.40 | Neutral | 21.77 | Neutral | Integral Systems, Inc. | Business Software & Services | NASDAQ | 172.00 | N/A |
| MLP | 5.14 | 5.24 | 4.13 | 5.15 | 69,457 | 3.59 | 4.43 | 5.27 | 0.40 | 68.34 | Neutral | 31.92 | Neutral | Maui Land & Pineapple Co., Inc. | Processed & Packaged Goods | NYSE | 44.00 | N/A |
| NWK | 5.53 | 5.53 | 5.13 | 5.45 | 64,021 | 4.70 | 5.14 | 5.58 | 0.21 | 70.70 | Neutral | 40.98 | Neutral | Network Equipment Technologies, Inc. | Networking & Communication Devices | NASDAQ | 163.80 | N/A |
| SAFT | 38.63 | 39.21 | 37.19 | 37.97 | 62,571 | 35.70 | 37.36 | 39.02 | 0.80 | 60.34 | Neutral | 38.54 | Neutral | Safety Insurance Group, Inc. | Property & Casualty Insurance | NASDAQ | 571.50 | 4.13 |
| MVC | 13.35 | 13.38 | 13.11 | 13.15 | 58,479 | 11.80 | 12.52 | 13.24 | 0.35 | 69.37 | Neutral | 26.48 | Bullish | MVC Capital | Closed-End Fund - Debt | NYSE | 319.50 | 3.59 |
| CPSS | 1.92 | 1.92 | 1.77 | 1.82 | 58,443 | 1.40 | 1.64 | 1.88 | 0.12 | 66.24 | Neutral | 39.16 | Bullish | Consumer Portfolio Services, Inc. | Credit Services | NASDAQ | 33.20 | N/A |
| EDS | 10.20 | 10.21 | 9.92 | 10.00 | 57,893 | 8.82 | 9.42 | 10.02 | 0.30 | 66.21 | Neutral | 35.95 | Bullish | 2020 ChinaCap Acquirco Inc | N/A | AMEX | 0.92 | N/A |
| GER | 25.40 | 25.40 | 25.09 | 25.14 | 56,707 | 25.03 | 25.47 | 25.91 | 0.20 | 39.73 | Neutral | 35.07 | Neutral | General Electric Capital Corp. | N/A | NYSE | 100.20 | 7.93 |
| SXI | 27.51 | 27.78 | 26.64 | 26.82 | 56,121 | 23.20 | 25.22 | 27.24 | 1.03 | 66.73 | Neutral | 33.78 | Bullish | Standex Intl. Corp. | Industrial Equipment & Components | NYSE | 334.40 | 0.72 |
| BMI | 39.56 | 40.25 | 39.25 | 39.36 | 52,064 | 35.68 | 37.62 | 39.56 | 0.98 | 64.42 | Neutral | 31.08 | Bullish | Badger Meter, Inc. | Scientific & Technical Instruments | NYSE | 589.40 | 1.18 |
| HPF | 17.97 | 18.01 | 17.88 | 17.89 | 48,243 | 17.30 | 17.64 | 17.98 | 0.17 | 64.24 | Neutral | 27.71 | Bullish | John Hancock Pfd Income Fund II | N/A | NYSE | 378.90 | 8.28 |
| SKBI | 10.14 | 10.49 | 10.00 | 10.10 | 44,050 | 8.36 | 9.26 | 10.16 | 0.47 | 63.75 | Neutral | 20.48 | Neutral | Skystar Bio-Pharmaceutical Co. | N/A | NASDAQ | 70.30 | N/A |
| AKF | 7.12 | 7.16 | 6.95 | 6.96 | 41,486 | 6.07 | 6.55 | 7.03 | 0.24 | 64.44 | Neutral | 28.61 | Bullish | Ambac Financial Group, Inc. | N/A | NYSE | N/A | N/A |
| AEPI | 38.05 | 38.64 | 37.06 | 37.06 | 40,100 | 33.40 | 35.80 | 38.20 | 1.20 | 59.40 | Neutral | 22.26 | Neutral | AEP Ind. Inc. | Rubber & Plastics | NASDAQ | 253.50 | N/A |
| TSON | 4.07 | 4.11 | 3.76 | 3.80 | 39,186 | 3.08 | 3.54 | 4.00 | 0.22 | 59.91 | Neutral | 28.77 | Neutral | TranS1 Inc. | Medical Instruments & Supplies | NASDAQ | 78.40 | N/A |
| DORM | 19.36 | 19.77 | 19.12 | 19.25 | 38,664 | 16.50 | 17.98 | 19.46 | 0.68 | 70.86 | Neutral | 40.17 | Neutral | Dorman Products, Inc. | Auto Parts | NASDAQ | 340.40 | N/A |
| PHF | 7.96 | 7.96 | 7.86 | 7.86 | 37,221 | 7.40 | 7.64 | 7.88 | 0.12 | 64.52 | Neutral | 23.86 | Neutral | Pacholder High Yield Fund, Inc. | N/A | AMEX | 101.80 | 8.26 |
| MHD | 15.33 | 15.37 | 15.23 | 15.32 | 36,743 | 14.79 | 15.09 | 15.39 | 0.15 | 63.88 | Bullish | 26.38 | Bullish | Blackrock MuniHoldings Fund, Inc. | N/A | NYSE | 213.10 | 6.45 |
| CRTX | 5.80 | 5.80 | 5.50 | 5.60 | 36,650 | 4.94 | 5.36 | 5.78 | 0.21 | 59.35 | Neutral | 19.56 | Neutral | Cornerstone Therapeutics Inc. | N/A | NASDAQ | 140.60 | N/A |
| DMRC | 20.11 | 20.20 | 18.63 | 19.02 | 35,986 | 15.73 | 17.49 | 19.25 | 0.78 | 65.97 | Neutral | 36.60 | Bullish | Digimarc Corp. | N/A | NASDAQ | 135.10 | N/A |
| MCRI | 8.34 | 8.53 | 7.91 | 8.25 | 35,064 | 7.05 | 7.71 | 8.37 | 0.33 | 66.13 | Neutral | 29.91 | Neutral | Monarch Casino & Resort, Inc. | Resorts & Casinos | NASDAQ | 133.00 | N/A |
| CVTI | 5.38 | 5.72 | 5.15 | 5.28 | 33,729 | 3.84 | 4.58 | 5.32 | 0.34 | 66.14 | Neutral | 25.03 | Bullish | Covenant Transportation Group, Inc. | Trucking | NASDAQ | 74.90 | N/A |
| ESGR | 69.26 | 69.26 | 67.92 | 68.20 | 32,393 | 62.14 | 65.74 | 69.34 | 1.77 | 61.34 | Neutral | 29.38 | Bullish | Enstar Group Ltd. | Property & Casualty Insurance | NASDAQ | 925.20 | N/A |
| PHX | 29.19 | 29.65 | 28.34 | 28.60 | 31,679 | 25.34 | 27.16 | 28.98 | 0.91 | 66.46 | Neutral | 34.55 | Neutral | Panhandle Royalty Co. | Independent Oil & Gas | NYSE | 237.70 | 0.95 |
| PRCP | 4.33 | 4.35 | 3.96 | 4.17 | 31,293 | 3.34 | 3.80 | 4.26 | 0.21 | 69.43 | Neutral | 54.72 | Neutral | Perceptron, Inc. | Scientific & Technical Instruments | NASDAQ | 37.30 | N/A |
| DEL | 50.44 | 51.16 | 49.48 | 49.84 | 30,821 | 44.62 | 47.54 | 50.46 | 1.49 | 64.25 | Neutral | 25.61 | Bullish | Deltic Timber Corp. | Lumber, Wood Production | NYSE | 620.50 | 0.59 |
| MNP | 13.82 | 13.82 | 13.69 | 13.79 | 29,200 | 13.29 | 13.55 | 13.81 | 0.12 | 67.90 | Neutral | 12.77 | Neutral | Western Asset Municipal Partners Fund, Inc. | N/A | NYSE | 134.00 | 5.32 |
| ELRC | 12.94 | 13.05 | 12.64 | 12.74 | 28,429 | 11.33 | 12.07 | 12.81 | 0.35 | 67.79 | Neutral | 21.42 | Neutral | Electro Rent Corp. | Rental & Leasing Services | NASDAQ | 304.70 | 4.63 |
| GBL | 48.35 | 48.35 | 46.56 | 47.25 | 28,029 | 42.35 | 45.39 | 48.43 | 1.51 | 61.77 | Neutral | 27.79 | Bullish | Gabelli Asset Management Inc. | Investment Brokerage - Regional | NYSE | 1,304.00 | 0.25 |
| DGSE | 2.29 | 2.29 | 2.10 | 2.10 | 26,336 | 1.51 | 1.85 | 2.19 | 0.15 | 71.02 | Neutral | 39.80 | Bullish | DGSE Companies, Inc. | N/A | AMEX | 20.60 | N/A |
| LGI | 15.27 | 15.34 | 15.23 | 15.28 | 25,407 | 14.52 | 14.92 | 15.32 | 0.22 | 63.49 | Neutral | 18.77 | Neutral | Lazard Global Total Return and Income Fund | N/A | NYSE | 146.80 | 6.24 |
| SYBT | 22.96 | 23.20 | 22.80 | 22.94 | 24,593 | 21.26 | 22.16 | 23.06 | 0.48 | 69.86 | Neutral | 27.47 | Bullish | S.Y. Bancorp, Inc. | Regional - Southeast Banks | NASDAQ | 312.10 | 2.95 |
| SRCE | 16.45 | 16.90 | 16.32 | 16.49 | 23,543 | 14.60 | 15.58 | 16.56 | 0.49 | 67.39 | Neutral | 20.71 | Neutral | 1st Source Corp. | Regional - Midwest Banks | NASDAQ | 400.40 | 3.64 |
| LORL | 35.21 | 35.28 | 34.61 | 34.75 | 23,193 | 31.27 | 33.29 | 35.31 | 1.05 | 63.40 | Neutral | 28.07 | Neutral | Loral Space and Communications, Inc. | Communication Equipment | NASDAQ | 1,037.00 | N/A |
| VLT | 15.69 | 15.85 | 15.58 | 15.61 | 23,150 | 14.79 | 15.25 | 15.71 | 0.22 | 65.81 | Neutral | 29.23 | Neutral | Van Kampen High Income Corporate Bond Fund | N/A | NYSE | 58.80 | 7.34 |
| ADK | 5.98 | 5.98 | 5.82 | 5.84 | 21,314 | 5.12 | 5.50 | 5.88 | 0.20 | 68.96 | Bearish | 53.16 | Neutral | Adcare Health Systems Inc | Long-Term Care Facilities | AMEX | 22.10 | N/A |
| LOR | 11.40 | 11.61 | 11.40 | 11.53 | 20,379 | 10.75 | 11.15 | 11.55 | 0.20 | 66.80 | Neutral | 25.88 | Bullish | Lazard World Dividend & Income Fund, Inc. | N/A | NYSE | 79.30 | 5.53 |