| MCA |
Br-Muniyld Ca I | $15.9 | $15.9 | 0.0 | 5.8 | 0 |
| AMLN |
Amylin Pharma | $27.55 | $27.55 | 0.0 | 0 | 0 |
| DTLK |
Datalink Corp | $10.81 | $10.81 | 0.0 | 0 | 14.6 |
| OBAF |
Oba Financial | $15.24 | $15.24 | 0.0 | 0 | 190.1 |
| LOV |
Spark Networks | $5.25 | $5.25 | 0.0 | 0 | 0 |
| IQC |
Inv-Ca Quality | $14.72 | $14.72 | 0.0 | 5.7 | 0 |
| NSM |
Nationstar Mtge | $16.72 | $16.72 | 0.0 | 0 | 0 |
| TAI |
Transam Inc Shr | $23.21 | $23.21 | 0.0 | 6 | 0 |
| CPBC |
Community Ptnrs | $6.2 | $6.2 | 0.0 | 0 | 13.4 |
| AFCE |
Afc Enterprises | $17.96 | $17.96 | 0.0 | 0 | 18.6 |
| PDII |
Pdi Inc | $8.66 | $8.66 | 0.0 | 0 | 0 |
| WEC |
Wisc Energy Cp | $37.33 | $37.33 | 0.0 | 3.2 | 17 |
| SBHGF |
Sbi Holdings | $87.82 | $87.82 | 0.0 | 0 | 351.29 |
| HNZ |
Heinz (Hj) Co | $55.26 | $55.26 | 0.0 | 3.5 | 16.9 |
| LKQX |
Lkq Corp | $36.15 | $36.15 | 0.0 | 0 | 22.8 |
| CAZA |
Czador Acquis | $9.89 | $9.89 | 0.0 | 0 | 0 |
| WALK |
Walking Co Hldg | $7 | $7 | 0.0 | 0 | 0 |
| SUGBY |
Suruga Bk Ltd | $99.05 | $99.05 | 0.0 | 0 | 0 |
| TMXGF |
Tmx Group Inc | $47.44 | $47.44 | 0.0 | 3.4 | 13.8 |
| QCRH |
Qcr Hldgs Inc | $12.35 | $12.35 | 0.0 | 0.7 | 10.5 |
| CFFI |
C&F Finl Cp | $33.77 | $33.77 | 0.0 | 3.5 | 7.6 |
| ETRM |
Enteromedics In | $3.05 | $3.05 | 0.0 | 0 | 0 |
| AFSI |
Amtrust Fin Svc | $28.85 | $28.85 | 0.0 | 1.3 | 10.2 |
| CHBAY |
Chiba Bank Ltd | $29.5 | $29.5 | 0.0 | 0 | 0 |
| RBNF |
Rurban Finl Cp | $6 | $6 | 0.0 | 0 | 9.9 |
| BOBE |
Bob Evans Farms | $40.12 | $40.12 | 0.0 | 2.6 | 15.5 |
| BF.B |
Brown Forman B | $88.41 | $88.41 | 0.0 | 1.6 | 23.9 |
| NQU |
Nuveen Qual Inc | $15.52 | $15.52 | 0.0 | 6.1 | 0 |
| BBBY |
Bed Bath&Beyond | $72.08 | $72.08 | 0.0 | 0 | 17.5 |
| BHD |
BlackRock Strategic Bond Trust | $14.78 | $14.78 | 0.0 | 6.7 | 0 |
| NTK |
Nortek Inc | $49.99 | $49.99 | 0.0 | 0 | 0 |
| NCO |
Nuveen Ca Mun M | $16.08 | $16.08 | 0.0 | 6 | 0 |
| ALLB |
Alliance Bcp Pa | $11.75 | $11.75 | 0.0 | 1.7 | 69.1 |
| DJCO |
Daily Journal | $84.98 | $85 | -0.0 | 0 | 15.5 |
| TRIP |
Tripadvisor Inc | $43.64 | $43.64 | 0.0 | 0 | 31.4 |
| MKC |
Mccormick & Co | $57.4 | $57.4 | 0.0 | 2.2 | 20.1 |
| MZF |
MBIA Capital/Claymore Managed Duration I | $15.93 | $15.93 | 0.0 | 4.9 | 0 |
| ARIA |
Ariad Pharma | $17.52 | $17.52 | 0.0 | 0 | 0 |
| PMO |
Putnam Mun Oppo | $12.92 | $12.92 | 0.0 | 6.2 | 0 |
| EVBS |
Eastern Va Bksh | $4.1 | $4.1 | 0.0 | 0 | 41 |
| HAIN |
Hain Celestial | $54.17 | $54.17 | 0.0 | 0 | 31.8 |
| PGD |
John Hancock Patriot Global Dividend Fun | $51.83 | $51.83 | 0.0 | 5.7 | 0 |
| INCY |
Incyte Corp | $23.7 | $23.7 | 0.0 | 0 | 0 |
| JZJ |
Lehman ABS Corp. 7.125% Corporate Backed | $26.24 | $26.24 | 0.0 | 0 | 0 |
| BF.A |
Brown-Forman -A | $86.16 | $86.16 | 0.0 | 1.7 | 23.3 |
| MHO |
M/I Homes Inc | $15.29 | $15.29 | 0.0 | 0 | 0 |
| VMM |
Delaware Inv Mn | $14.54 | $14.54 | 0.0 | 4.8 | 0 |
| TLH |
iShares Lehman 1020 Year Treasury Bond F | $135.3 | $135.3 | 0.0 | 4.1 | 0 |
| VCF |
Delaware Inv Co | $15.55 | $15.55 | 0.0 | 4.5 | 0 |
| PATK |
Patrick Inds | $13.85 | $13.85 | 0.0 | 0 | 8.2 |
| ASBI |
Ameriana Bancrp | $6 | $6 | 0.0 | 0.7 | 12.2 |
| CORE |
Core-Mark Hldg | $43.28 | $43.28 | 0.0 | 1.6 | 15 |
| PCYC |
Pharmacyclics | $29.31 | $29.31 | 0.0 | 0 | 139.5 |
| MPGPF |
Michael Page | $7.89 | $7.89 | 0.0 | 0 | 0 |
| MYC |
Br-Muniyld Ca F | $16.24 | $16.24 | 0.0 | 5.9 | 0 |
| MNGL |
Blue Wolf Mngla | $10.1 | $10.1 | 0.0 | 0 | 0 |
| SHZUY |
Shizuoka Bk Ltd | $105.92 | $105.92 | 0.0 | 0 | 0 |
| RCMT |
Rcm Tech Inc | $5.85 | $5.85 | 0.0 | 0 | 16.9 |
| KOF |
Coca-Cola Femsa | $111.94 | $111.94 | 0.0 | 0 | 24.3 |
| IEF |
Ishars-Br 7-10 | $107.02 | $107.02 | 0.0 | 1.6 | 0 |
| BKK |
BlackRock Municipal 2020 Term Trust | $16.28 | $16.28 | 0.0 | 5.2 | 0 |
| EVBN |
Evans Bancorp | $15.9 | $15.9 | 0.0 | 2.8 | 9.7 |
| MDVN |
Medivation Inc | $88.7 | $88.7 | 0.0 | 0 | 0 |
| GBF |
iShares Trust | $114.78 | $114.78 | 0.0 | 4.2 | 0 |
| BOMK |
Bank Of Mckenny | $8 | $8 | 0.0 | 3.4 | 10.5 |
| ELNK |
Earthlink Inc | $8.54 | $8.54 | 0.0 | 2.4 | 19.6 |
| WSBF |
Waterstone Finl | $4.03 | $4.03 | 0.0 | 0 | 0 |
| VCV |
Inv Vk Ca Valu | $14.43 | $14.43 | 0.0 | 6.4 | 0 |
| DORM |
Dorman Products | $51.41 | $51.41 | 0.0 | 0 | 15.5 |
| CPWM |
Cost Plus Inc | $21.91 | $21.94 | -0.1 | 0 | 31.3 |
| IEI |
iShares Lehman 37 Year Treasury Bond Fun | $122.79 | $122.87 | -0.1 | 2.9 | 0 |
| ESIC |
Easylink Svcs | $7.16 | $7.17 | -0.1 | 0 | 9.4 |
| RVSN |
Radvision Ltd | $11.77 | $11.78 | -0.1 | 0 | 0 |
| AGG |
Ishars-Br Ag Bd | $110.96 | $111.05 | -0.1 | 1.7 | 0 |
| MFM |
Mfs Muni Inc Tr | $7.61 | $7.62 | -0.1 | 6.6 | 0 |
| KNSY |
Kensey Nash Cp | $38.48 | $38.51 | -0.1 | 2.6 | 25.5 |
| FE |
Firstenergy Cp | $47.81 | $47.87 | -0.1 | 4.6 | 13.4 |
| MTH |
Meritage Homes | $29.3 | $29.34 | -0.1 | 0 | 0 |
| MZA |
Br-Muniyld Az F | $14.71 | $14.73 | -0.1 | 5.7 | 0 |
| NNJ |
Nuveen N J Prem | $16.17 | $16.19 | -0.1 | 5.4 | 0 |
| KMB |
Kimberly Clark | $79.78 | $79.84 | -0.1 | 3.7 | 16 |
| CHRS |
Charming Shoppe | $7.32 | $7.33 | -0.1 | 0 | 366.2 |
| NXP |
Nuveen Select T | $15.21 | $15.23 | -0.1 | 4.7 | 0 |
| SHV |
Ishars-Br Sh Tb | $110.19 | $110.28 | -0.1 | 0 | 0 |
| EAGL |
Global Eagle Aq | $9.75 | $9.76 | -0.1 | 0 | 0 |
| BOFI |
Bofi Hldg Inc | $18.92 | $18.96 | -0.2 | 0 | 8.5 |
| HSKA |
Heska Corp | $12.81 | $12.84 | -0.2 | 0.8 | 37 |
| XBI |
Spdr-Sp Biotech | $82.76 | $82.91 | -0.2 | 0 | 0 |
| CIU |
Ishars-Br Im Cb | $109.18 | $109.38 | -0.2 | 1.7 | 0 |
| JZH |
Lehman ABS Corp. 6.00% Corporate Backed | $25.33 | $25.39 | -0.2 | 0 | 0 |
| KNOL |
Knology Inc | $19.51 | $19.54 | -0.2 | 0 | 17.9 |
| CSBC |
Citizens South | $6.2 | $6.21 | -0.2 | 0.8 | 0 |
| CVI |
Cvr Energy Inc | $30.36 | $30.41 | -0.2 | 0 | 7 |
| NQC |
Nuveen Ca Invt | $16.09 | $16.12 | -0.2 | 6.2 | 0 |
| BLV |
Vanguard Bond Index Fund, Incorporated S | $93.77 | $93.99 | -0.2 | 4.9 | 0 |
| BOX |
Seacube Contain | $18.89 | $18.92 | -0.2 | 5.7 | 7.9 |
| RDI |
Reading Intl | $5.55 | $5.56 | -0.2 | 0 | 0 |
| NEE |
Nextera Energy | $65.56 | $65.67 | -0.2 | 3.7 | 14.7 |
| NCA |
Nuveen Ca Mun V | $10.37 | $10.39 | -0.2 | 4.5 | 0 |
| ADGF |
Adams Golf Inc | $10.8 | $10.82 | -0.2 | 0 | 11 |
| CYBX |
Cyberonics Inc | $39.69 | $39.77 | -0.2 | 0 | 30.4 |
| LL |
Lumber Liquidat | $29.55 | $29.62 | -0.2 | 0 | 28.3 |
| MYJ |
Br-Muniyld Nj F | $16.28 | $16.31 | -0.2 | 5.5 | 0 |
| TIP |
Ishars-Br Tres | $119.85 | $120.08 | -0.2 | 2.5 | 0 |
| TJX |
Tjx Cos Inc New | $42.43 | $42.53 | -0.2 | 1.1 | 20.7 |
| AUBN |
Auburn Natl Bcp | $23.96 | $24.01 | -0.2 | 3.4 | 13.6 |
| DTF |
Dtf Tax-Free In | $17.37 | $17.4 | -0.2 | 4.8 | 0 |
| NYF |
iShares S&P New York Municipal Bond Fund | $111.06 | $111.3 | -0.2 | 3.8 | 0 |
| GOLF |
Golfsmith Intl | $6.05 | $6.06 | -0.2 | 0 | 36.2 |
| PFCB |
Pf Changs China | $51.41 | $51.53 | -0.2 | 2.1 | 39.8 |
| DDIC |
Ddi Corp | $12.97 | $13 | -0.2 | 3.7 | 11.4 |
| WRB |
Berkley (Wr) Cp | $38.89 | $39.02 | -0.3 | 0.8 | 17.7 |
| JXSB |
Jacksonvl Bc Il | $16.65 | $16.7 | -0.3 | 1.8 | 9.1 |
| BND |
Vanguard Bond Index Fund, Incorporated S | $84.07 | $84.33 | -0.3 | 4.5 | 0 |
| OVBC |
Ohio Valley Bcp | $19.9 | $19.96 | -0.3 | 4.2 | 12.4 |
| GTSI |
Gtsi Corp | $7.7 | $7.72 | -0.3 | 0 | 110 |
| MUC |
Br-Munihld Ca | $15.89 | $15.93 | -0.3 | 6 | 0 |
| CFT |
iShares Trust | $110.74 | $111.09 | -0.3 | 5.4 | 0 |
| HQL |
H & Q Life Scie | $14.46 | $14.5 | -0.3 | 0 | 0 |
| XAA |
American Mun In | $15.5 | $15.54 | -0.3 | 6 | 0 |
| GVI |
iShares Trust | $111.94 | $112.3 | -0.3 | 4.3 | 0 |
| FRNK |
Frankling Fincl | $15.33 | $15.38 | -0.3 | 0 | 0 |
| TRIO |
Trio Merger Cp | $9.67 | $9.7 | -0.3 | 0 | 0 |
| DRJ |
Dreams Inc | $3.43 | $3.44 | -0.3 | 0 | 114 |
| VTJ |
Inv Vk Invt Nj | $18.28 | $18.33 | -0.3 | 6.2 | 0 |
| STPZ |
Pimco-1-5 Yr Tp | $54.11 | $54.27 | -0.3 | 2 | 0 |
| OABC |
Omniamerican Bc | $20.43 | $20.5 | -0.3 | 0 | 49.5 |
| AGZ |
Ishars-Br Agc B | $113.12 | $113.47 | -0.3 | 1 | 0 |
| PMM |
Putnam Managed | $7.87 | $7.89 | -0.3 | 6 | 0 |
| CL |
Colgate Palmoli | $101.32 | $101.62 | -0.3 | 2.5 | 19.4 |
| SHM |
Spdr-Nb St Mb | $24.45 | $24.52 | -0.3 | 0.8 | 0 |
| PLW |
PowerShares 130 Laddered Treasury Portfo | $32.72 | $32.86 | -0.4 | 3.5 | 0 |
| PSS |
Collective Brnd | $21.29 | $21.38 | -0.4 | 0 | 36.9 |
| GHDX |
Genomic Health | $34.34 | $34.47 | -0.4 | 0 | 111.9 |
| NUV |
Nuveen Mun Valu | $10.2 | $10.24 | -0.4 | 4.6 | 0 |
| SHY |
Ishars-Br 1-3 | $84.43 | $84.73 | -0.4 | 0.5 | 0 |
| MBB |
Ishars-Br Mbs | $108.48 | $108.93 | -0.4 | 1.4 | 0 |
| HKAC |
Hicks Acquisitn | $9.95 | $9.99 | -0.4 | 0 | 0 |
| OIB |
Inv-Mun Inc Ii | $7.8 | $7.83 | -0.4 | 6 | 0 |
| RDEA |
Ardea Bioscienc | $31.75 | $31.87 | -0.4 | 0 | 0 |
| QSFT |
Quest Software | $25.14 | $25.25 | -0.4 | 0 | 25.8 |
| LNCE |
Snyders-Lance | $26.88 | $27 | -0.4 | 2.4 | 38.1 |
| ARCL |
Archipelago Lrn | $11.08 | $11.12 | -0.4 | 0 | 33.6 |
| CSJ |
Ishars-Br 1-3Cb | $104.77 | $105.21 | -0.4 | 0.9 | 0 |
| BBH |
Mkt Vec-Biotech | $46.62 | $46.82 | -0.4 | 0.2 | 0 |
| NQS |
Nuveen Sl Q Mun | $15.97 | $16.04 | -0.4 | 6.5 | 0 |
| NWFL |
Norwood Finl Cp | $27.9 | $28 | -0.4 | 4.3 | 11.3 |
| PPC |
Pilgrims Pride | $7.7 | $7.73 | -0.4 | 0 | 0 |
| SCG |
Scana Corp | $46.36 | $46.61 | -0.5 | 4.3 | 16 |
| BNA |
Blackrock N A G | $10.74 | $10.79 | -0.5 | 5.9 | 0 |
| ECL |
Ecolab Inc | $64.63 | $64.96 | -0.5 | 1.2 | 25 |
| FMAO |
Farmers&Merchan | $21.9 | $22 | -0.5 | 3.6 | 0 |
| NUC |
Nuveen Ca Qlty | $16.95 | $17.04 | -0.5 | 6.2 | 0 |
| DRI |
Darden Restrnt | $53.37 | $53.63 | -0.5 | 3.4 | 14.7 |
| CHSP |
Chesapeake Lodg | $18.47 | $18.57 | -0.5 | 4.8 | 15.8 |
| FFFD |
North Cent Bncs | $30.35 | $30.5 | -0.5 | 0.8 | 23.5 |
| TNB |
Thomas & Betts | $71.99 | $72.38 | -0.5 | 0 | 20.3 |
| RGS |
Regis Corp/Mn | $18.51 | $18.61 | -0.5 | 1.3 | 14.2 |
| HFFC |
Hf Financial Cp | $12.32 | $12.38 | -0.5 | 3.7 | 41 |
| MMS |
Maximus Inc | $46.79 | $47.02 | -0.5 | 0.8 | 21.3 |
| AACC |
Asset Acceptnce | $5.91 | $5.94 | -0.5 | 0 | 9.7 |
| EFX |
Equifax Inc | $46.18 | $46.4 | -0.5 | 1.6 | 17.5 |
| LTPZ |
Pimco-15+Y Tips | $68.23 | $68.55 | -0.5 | 2.4 | 0 |
| FMNB |
Farmers Natl Bc | $6.57 | $6.6 | -0.5 | 1.8 | 12.5 |
| HSY |
Hershey Co/The | $68.45 | $68.81 | -0.5 | 2.2 | 22.4 |
| SMSC |
Standard Micros | $36.43 | $36.61 | -0.5 | 0 | 56.2 |
| EIX |
Edison Intl | $44.18 | $44.39 | -0.5 | 2.9 | 15.1 |
| OCFC |
Oceanfirst Finl | $14.69 | $14.76 | -0.5 | 3.3 | 12.6 |
| EBTX |
Encore Bancshrs | $20.48 | $20.58 | -0.5 | 0 | 62.2 |
| CEBK |
Central Bancorp | $30.53 | $30.7 | -0.6 | 0.7 | 758.8 |
| KTF |
Dws Muni In Fd | $14.14 | $14.22 | -0.6 | 6 | 0 |
| AAC |
Australia Acq | $9.97 | $10.03 | -0.6 | 0 | 0 |
| ITE |
SPDR Lehman Intermediate Term Treasury E | $61.23 | $61.6255 | -0.6 | 2.9 | 0 |
| SPSC |
Sps Commerce | $27.8 | $27.97 | -0.6 | 0 | 228.3 |
| NZW |
Nuveen Michigan Dividend Advantage Munic | $14.4 | $14.48 | -0.6 | 4.6 | 0 |
| IQN |
Inv-Ny Quality | $16.2 | $16.29 | -0.6 | 4.8 | 0 |
| HE |
Hawaiian Elec | $26.74 | $26.89 | -0.6 | 4.7 | 17.2 |
| MYF |
Br-Muniyld Inv | $15.88 | $15.97 | -0.6 | 6 | 0 |
| NCU |
Nuveen Ca Prem | $15.31 | $15.4 | -0.6 | 5.7 | 0 |
| NXE |
Nuveen Arizona Dividend Advantage Munici | $14.31 | $14.4 | -0.6 | 4.7 | 0 |
| VPV |
Inv Vk Pa Valu | $15.04 | $15.13 | -0.6 | 6 | 0 |
| NMI |
Nuveen Mun Inc | $11.9 | $11.97 | -0.6 | 4.8 | 0 |
| NKG |
Nuveen Georgia Dividend Advantage Munici | $15.3 | $15.39 | -0.6 | 3.9 | 0 |
| EF |
Edelman Finl Gp | $8.78 | $8.83 | -0.6 | 2.3 | 19.1 |
| TCAP |
Triangle Cap Cp | $20.17 | $20.3 | -0.6 | 9.4 | 9.8 |
| EVJ |
Eaton Vance Nj | $14.39 | $14.48 | -0.6 | 5.6 | 0 |
| SOMH |
Somerset Hills | $8.95 | $9 | -0.6 | 3.2 | 15.9 |
| MRH |
Montpelier Re | $20.76 | $20.88 | -0.6 | 2 | 32.5 |
| LAG |
SPDR Lehman Aggregate Bond ETF | $58.42 | $58.79 | -0.6 | 4.6 | 0 |
| NGB |
Nuveen Virginia Dividend Advantage Munic | $16.23 | $16.33 | -0.6 | 4.9 | 0 |
| WMK |
Weis Mkts Inc | $45.3 | $45.59 | -0.6 | 2.7 | 15.7 |
| GJV |
Synthetic FixedIncome Securities Inc. 7. | $25.83 | $25.99 | -0.6 | 0 | 0 |
| AFFY |
Affymax Inc | $14.36 | $14.44 | -0.6 | 0 | 0 |
| TFI |
Spdr-Nb Muni Bd | $24.19 | $24.33 | -0.6 | 1.8 | 0 |
| IBB |
Ishares Ndq Bio | $125.68 | $126.43 | -0.6 | 0 | 0 |
| NQJ |
Nuveen N J Invt | $15.28 | $15.39 | -0.7 | 5.5 | 0 |
| FCAL |
First Ca Finl | $6.93 | $6.98 | -0.7 | 0 | 10.3 |
| VZ |
Verizon Comm | $40.88 | $41.16 | -0.7 | 4.9 | 18.4 |
| CXH |
Mfs Inv Grd Mun | $10.75 | $10.83 | -0.7 | 6.1 | 0 |
| CXE |
Mfs Hi Inc Muni | $5.64 | $5.68 | -0.7 | 6.8 | 0 |
| UNFI |
Utd Natural Fds | $50.75 | $51.11 | -0.7 | 0 | 29 |
| MFL |
Br-Munihld Insr | $15.25 | $15.35 | -0.7 | 6 | 0 |
| PENX |
Penford Corp | $9.49 | $9.56 | -0.7 | 0 | 0 |
| MNST |
Monster Beverag | $71.47 | $71.99 | -0.7 | 0 | 43.4 |
| ARY |
Ares Capital Corp. | $25.9 | $26.11 | -0.8 | 0 | 0 |
| TLO |
SPDR Lehman Long Term Treasury ETF | $70.63 | $71.1801 | -0.8 | 3.8 | 0 |
| MUA |
Br-Muniasset Fd | $13.21 | $13.31 | -0.8 | 5.7 | 0 |
| AKRX |
Akorn Inc | $13.05 | $13.16 | -0.8 | 0 | 37.5 |
| MYD |
Br-Muniyld Fd I | $15.74 | $15.86 | -0.8 | 6.4 | 0 |
| BFO |
BlackRock Florida Municipal 2020 Term Tr | $15.51 | $15.63 | -0.8 | 5.5 | 0 |
| LEO |
Dreyfus St Muni | $9.23 | $9.3 | -0.8 | 6.4 | 0 |
| BIIB |
Biogen Idec Inc | $136.81 | $137.96 | -0.8 | 0 | 23.5 |
| LQD |
Ishares Gs Cpbd | $116.79 | $117.7 | -0.8 | 2.1 | 0 |
| OIA |
Inv-Mun Incom | $7.03 | $7.09 | -0.8 | 6 | 0 |
| NVE |
Nv Energy Inc | $16.99 | $17.12 | -0.8 | 3 | 21.9 |
| INY |
SPDR Lehman New York Municipal Bond ETF | $23.9 | $24.1 | -0.8 | 4.5 | 0 |
| BLMT |
Bsb Bancorp Inc | $12.8 | $12.9 | -0.8 | 0 | 0 |
| NOVB |
North Valley Bc | $12.94 | $13.05 | -0.8 | 0 | 27.4 |
| MUH |
Br-Munihld Fd 2 | $16.71 | $16.84 | -0.8 | 5.9 | 0 |
| NCP |
Nuveen Cal Perf | $15.78 | $15.9 | -0.8 | 6.2 | 0 |
| PCBC |
Pacific Capital | $45.44 | $45.8 | -0.8 | 0 | 20.4 |
| CGEI |
China Growth Eq | $9.74 | $9.82 | -0.8 | 0 | 0 |
| MNR |
Monmouth Re Cla | $10.51 | $10.59 | -0.8 | 5.8 | 15.4 |
| CHD |
Church & Dwight | $53.95 | $54.36 | -0.8 | 1.8 | 23.1 |
| ABT |
Abbott Labs | $62.53 | $63.05 | -0.8 | 3.3 | 13 |
| JFBC |
Jeffersonvl Bcp | $11.55 | $11.64 | -0.8 | 4.5 | 11.5 |
| ICS |
Inv-Ca Mu Secur | $15.18 | $15.3 | -0.8 | 4.3 | 0 |
| MNP |
Westn Ast Mn Fd | $16.6 | $16.74 | -0.8 | 5.1 | 0 |
| CYS |
Cys Investments | $13.75 | $13.87 | -0.9 | 14.4 | 7.9 |
| XEL |
Xcel Energy Inc | $27.45 | $27.71 | -0.9 | 3.8 | 16.3 |
| UFCS |
United Fire Grp | $20.9 | $21.1 | -0.9 | 2.9 | 55.7 |
| VRSK |
Verisk Analytic | $48.98 | $49.43 | -0.9 | 0 | 26.7 |
| AMGN |
Amgen Inc | $71 | $71.64 | -0.9 | 2 | 12.9 |
| TREE |
Tree.Com Inc | $8.65 | $8.73 | -0.9 | 0 | 0 |
| NMP |
Nuveen Mich Pre | $14.95 | $15.08 | -0.9 | 5.8 | 0 |
| ABVT |
Abovenet Inc | $83.25 | $83.98 | -0.9 | 0 | 29.2 |
| SURW |
Surewest Comm | $22.53 | $22.73 | -0.9 | 1.8 | 133.5 |
| NSYS |
Nortech Systems | $4.25 | $4.29 | -0.9 | 0 | 16.4 |
| NXC |
Nuveen Insd Cal | $15.3 | $15.44 | -0.9 | 4.5 | 0 |
| BWL.A |
Bowl America-A | $13.64 | $13.77 | -0.9 | 4.8 | 44.8 |
| CRRB |
Carrollton Bncp | $5.45 | $5.5 | -0.9 | 0 | 0 |
| NXN |
Nuveen Insd Ny | $14.7 | $14.84 | -0.9 | 4.5 | 0 |
| O |
Realty Income | $39.33 | $39.67 | -0.9 | 4.4 | 19.7 |
| ISIS |
Isis Pharmaceut | $9.23 | $9.31 | -0.9 | 0 | 0 |
| LDL |
Lydall Inc | $12.53 | $12.65 | -0.9 | 0 | 22.5 |
| MNRK |
Monarch Financl | $10 | $10.1 | -1.0 | 0.8 | 10.4 |
| AMSF |
Amerisafe Inc | $26.78 | $27.04 | -1.0 | 0 | 20 |
| DF |
Dean Foods Co | $14.7 | $14.85 | -1.0 | 0 | 15.5 |
| MUI |
BlackRock Muni Intermediate Duration Fun | $16.49 | $16.65 | -1.0 | 5 | 0 |
| SIFI |
Si Financial Gp | $11.56 | $11.68 | -1.0 | 1.1 | 43.6 |
| DAL |
Delta Air Lines | $11.39 | $11.51 | -1.0 | 0 | 6.5 |
| DSM |
Dreyfus Strateg | $8.95 | $9.04 | -1.0 | 6.4 | 0 |
| PEOP |
Peoples Fed Bcs | $16.47 | $16.63 | -1.0 | 0 | 39.5 |
| AGM |
Fed Agric Mtg-C | $25.74 | $26.01 | -1.0 | 1.5 | 6.1 |
| MMU |
Westn Ast Mgd M | $14.52 | $14.67 | -1.0 | 5.4 | 0 |
| BLE |
BlackRock Municipal Income Trust II | $15.88 | $16.04 | -1.0 | 5.5 | 0 |
| VFL |
Delaware Inv Na | $13.56 | $13.7 | -1.0 | 4 | 0 |
| NNB |
Nuveen Virginia Dividend Advantage Munic | $16.34 | $16.5 | -1.0 | 5.1 | 0 |
| CHDN |
Churchill Downs | $62.16 | $62.79 | -1.0 | 1 | 15.9 |
| JHI |
Jhn Han Inv Tr | $23.34 | $23.57 | -1.0 | 8.5 | 0 |
| NPY |
Nuveen Pa Prem | $14.53 | $14.67 | -1.0 | 5.8 | 0 |
| NKR |
Nuveen Arizona Dividend Advantage Munici | $14.95 | $15.1001 | -1.0 | 5.9 | 0 |
| NPF |
Nuveen Premier | $15.15 | $15.31 | -1.0 | 6.2 | 0 |
| MSA |
Mine Safety App | $42.96 | $43.4 | -1.0 | 2.4 | 18.6 |
| MNE |
BlackRock Muni New York Intermediate Dur | $15.19 | $15.34 | -1.0 | 5 | 0 |
| ALGT |
Allegiant Travl | $64.19 | $64.83 | -1.0 | 0 | 22.9 |
| NXQ |
Nuveen Select T | $14.05 | $14.2 | -1.1 | 4.5 | 0 |
| BMRN |
Biomarin Pharma | $38.46 | $38.87 | -1.1 | 0 | 0 |
| TU |
Telus Corp | $58.12 | $58.74 | -1.1 | 4 | 15.2 |
| DIS |
Disney Walt | $45.05 | $45.56 | -1.1 | 1.3 | 16.6 |
| WIBC |
Wilshire Bcp | $5.33 | $5.39 | -1.1 | 0 | 10.4 |
| AIRM |
Air Methods Crp | $92.69 | $93.75 | -1.1 | 0 | 21.1 |
| CTBI |
Commun Trust Bc | $32.81 | $33.18 | -1.1 | 3.8 | 12.3 |
| HJA |
MS Structured Asset Corp. SATURNS The He | $25.74 | $26.0371 | -1.1 | 0 | 0 |
| MMI |
Motorola Moblty | $39.35 | $39.79 | -1.1 | 0 | 0 |
| NPT |
Nuveen Prem Inc | $13.78 | $13.93 | -1.1 | 6.2 | 0 |
| ARRY |
Array Biopharma | $3.65 | $3.69 | -1.1 | 0 | 0 |
| KSM |
Dws Strat Muni | $14.46 | $14.62 | -1.1 | 6.3 | 0 |
| HAE |
Haemonetics Cp | $71.49 | $72.3 | -1.1 | 0 | 23.7 |
| LEN.B |
Lennar Corp -B | $23.47 | $23.74 | -1.1 | 0.7 | 54.6 |
| BAGL |
Einstein Noah | $16.52 | $16.71 | -1.1 | 3.3 | 15.9 |
| NVX |
Nuveen California Dividend Advantage Mun | $15.46 | $15.63 | -1.1 | 5.1 | 0 |
| MHF |
Westn Ast Muni | $8.45 | $8.54 | -1.1 | 5 | 0 |
| FCCY |
1St Constit Bcp | $8.9 | $9 | -1.1 | 0 | 10.1 |
| ICUI |
Icu Medical Inc | $53.34 | $53.93 | -1.1 | 0 | 21.1 |
| ACGL |
Arch Cap Gp Ltd | $38.91 | $39.35 | -1.1 | 0 | 13.3 |
| RDWR |
Radware Ltd | $39.73 | $40.16 | -1.1 | 0 | 30.1 |
| NI |
Nisource Inc | $25.03 | $25.33 | -1.2 | 3.6 | 19.1 |
| CBRL |
Cracker Barrel | $58.05 | $58.74 | -1.2 | 1.7 | 15.3 |
| EHTH |
Ehealth Inc | $17.51 | $17.72 | -1.2 | 0 | 43.9 |
| BPK |
BlackRock Municipal 2018 Term Trust | $16.89 | $17.1 | -1.2 | 7.1 | 0 |
| VR |
Validus Holding | $32.65 | $33.06 | -1.2 | 3 | 11.9 |
| CMO |
Capstead Mtg | $13.74 | $13.9 | -1.2 | 12.4 | 7.8 |
| SSNC |
Ss&C Technologs | $24.1 | $24.4 | -1.2 | 0 | 23.3 |
| FBT |
First Trust Amex Biotechnology Index Fun | $44.94 | $45.5 | -1.2 | 1.9 | 0 |
| DFP |
Delphi Financial Group Inc. 7.376% Fixed | $25 | $25.31 | -1.2 | 0 | 0 |
| SIBC |
State Investors | $12.5 | $12.65 | -1.2 | 0 | 0 |
| GR |
Goodrich Corp | $124.86 | $126.43 | -1.2 | 0.9 | 18.7 |
| PJR |
Merrill Lynch Depositor Inc. PreferredPL | $25.74 | $26.05 | -1.2 | 0 | 0 |
| VKI |
Inv Vk Adv Mu2 | $13.24 | $13.4 | -1.2 | 6.7 | 0 |
| TWMC |
Trans World Ent | $2.51 | $2.54 | -1.2 | 0 | 41.9 |
| IMF |
Western Asset Inflation Management Fund | $17.83 | $18.05 | -1.2 | 5.2 | 0 |
| T |
At&T Inc | $33.19 | $33.59 | -1.2 | 5.2 | 15.1 |
| DG |
Dollar General | $47.61 | $48.21 | -1.2 | 0 | 20.1 |
| CSI |
Cutwater Select | $19.66 | $19.89 | -1.2 | 5.9 | 0 |
| RNY |
Blackrock Ny In | $15.1 | $15.3 | -1.3 | 5.8 | 0 |
| VPFG |
Viewpoint Finl | $16.5 | $16.72 | -1.3 | 1.5 | 19.6 |
| NXR |
Nuveen Slct Tx | $14.85 | $15.04 | -1.3 | 4.4 | 0 |
| CATM |
Cardtronics Inc | $29.41 | $29.8 | -1.3 | 0 | 22.9 |
| LEN |
Lennar Corp -A | $29.27 | $29.65 | -1.3 | 0.6 | 67.7 |
| NBH |
Neuberger Berman Intermediate Municipal | $16.35 | $16.57 | -1.3 | 4.8 | 0 |
| CHSCP |
Chs Inc | $29.86 | $30.24 | -1.3 | 6.7 | 0 |
| MTS |
Montgy St Inc | $15.82 | $16.03 | -1.3 | 3.8 | 0 |
| NQP |
Nuveen Pa Invt | $15.64 | $15.85 | -1.3 | 6 | 0 |
| FT |
Franklin Uni Tr | $7 | $7.09 | -1.3 | 6.5 | 0 |
| VAC |
Marriot Vac Ww | $33.05 | $33.49 | -1.3 | 0 | 0 |
| AOL |
Aol Inc | $26.77 | $27.11 | -1.3 | 0 | 60.6 |
| PENN |
Penn Natl Gamng | $45.5 | $46.1 | -1.3 | 0 | 19.2 |
| PNW |
Pinnacle West | $48.35 | $48.97 | -1.3 | 4.3 | 15.9 |
| ROCM |
Rochester Med | $10.38 | $10.52 | -1.3 | 0 | 65.6 |
| BKT |
Blackrock Incom | $7.5 | $7.6 | -1.3 | 6.5 | 0 |
| NZX |
Nuveen Georgia Dividend Advantage Munici | $16.04 | $16.25 | -1.3 | 5.3 | 0 |
| AMT |
Amer Tower Corp | $66.79 | $67.77 | -1.4 | 1.2 | 51.2 |
| NMY |
Nuveen Md Prem | $15.66 | $15.88 | -1.4 | 4.9 | 0 |
| PTP |
Platinum Undrwt | $36.89 | $37.4 | -1.4 | 0.9 | 0 |
| HTWR |
Heartware Intl | $80.75 | $81.93 | -1.4 | 0 | 0 |
| PIS |
Merrill Lynch Depositor Inc. PreferredPL | $25.63 | $26 | -1.4 | 0 | 0 |
| SYPR |
Sypris Solution | $4.82 | $4.89 | -1.4 | 2 | 79.8 |
| PACQ |
Prime Acquis Cp | $9.64 | $9.78 | -1.4 | 0 | 0 |
| NPX |
Nuveen Pr In Mu | $13.95 | $14.15 | -1.4 | 5.3 | 0 |
| AIRT |
Air T Inc | $9.57 | $9.71 | -1.4 | 2.6 | 11.7 |
| NPM |
Nuveen Prem Inc | $15.18 | $15.4 | -1.4 | 6.3 | 0 |
| TOL |
Toll Brothers | $26.89 | $27.28 | -1.4 | 0 | 906.3 |
| PYB |
Merrill Lynch Depositor Inc. PPLUS 5.75% | $23.89 | $24.24 | -1.4 | 0 | 0 |
| XLU |
Spdr-Util Sels | $35.73 | $36.24 | -1.4 | 3 | 0 |
| MYI |
Br-Muniyld Insd | $14.81 | $15.02 | -1.4 | 5.8 | 0 |
| PRSG |
Primus Guaranty | $6.8 | $6.9 | -1.4 | 0 | 6.7 |
| RYL |
Ryland Grp Inc | $22.93 | $23.25 | -1.4 | 0.5 | 0 |
| LACO |
Lakes Entmnt | $2.72 | $2.76 | -1.4 | 0 | 13.2 |
| ADGE |
American Dg Egy | $2.9 | $2.94 | -1.4 | 0 | 0 |
| VKL |
Inv Vk Sel Mun | $13.23 | $13.42 | -1.4 | 6.6 | 0 |
| NAC |
Nuveen California Dividend Advantage Mun | $14.93 | $15.14 | -1.4 | 6 | 0 |
| DDT |
Dillard's Capital Trust I 7.50% Capital | $25.34 | $25.7 | -1.4 | 0 | 0 |
| KO |
Coca Cola Co | $76.33 | $77.47 | -1.5 | 2.6 | 20 |
| AZZ |
Azz Inc | $53.04 | $53.85 | -1.5 | 1.9 | 17.3 |
| NZH |
Nuveen California Dividend Advantage Mun | $14.16 | $14.38 | -1.5 | 6.4 | 0 |
| MUS |
BlackRock MuniHoldings Insured Fund Inc. | $14.78 | $15 | -1.5 | 4.7 | 0 |
| TLT |
Ishars-Br 20+ | $122.01 | $123.87 | -1.5 | 1.6 | 0 |
| NUM |
Nuveen Mich Qua | $15.46 | $15.7 | -1.5 | 5.8 | 0 |
| MBWM |
Mercantile Bank | $15.25 | $15.49 | -1.5 | 0 | 13.4 |
| NRIM |
Northrim Bcp | $21.82 | $22.15 | -1.5 | 2.4 | 12.5 |
| VDC |
Vanguard Consumer Staples ETF | $85.68 | $86.99 | -1.5 | 1.9 | 0 |
| CTEC |
| $12.9 | $13.1 | -1.5 | 0 | 7.3 |
| MFT |
Br-Muniyld Insr | $14.82 | $15.05 | -1.5 | 5.8 | 0 |
| IROQ |
If Bancorp Inc | $13.2 | $13.4 | -1.5 | 0 | 0 |
| HWBK |
Hawthorn Bancsh | $9.19 | $9.33 | -1.5 | 2.1 | 50.1 |
| ELLI |
Ellie Mae Inc | $15.33 | $15.57 | -1.5 | 0 | 44 |
| CSVI |
Computer Servcs | $33 | $33.5 | -1.5 | 1.5 | 0 |
| AFC |
Allied Capital Corp. 6.875% Notes due Ap | $24.61 | $25 | -1.6 | 0 | 0 |
| MVT |
Br-Munivst Fd 2 | $16.79 | $17.07 | -1.6 | 6.5 | 0 |
| ABCO |
Advisory Board | $95.04 | $96.59 | -1.6 | 0 | 51.3 |
| ASP |
Amern Strategic | $11.62 | $11.81 | -1.6 | 7.2 | 0 |
| TSCO |
Tractor Supply | $98.2 | $99.77 | -1.6 | 0.5 | 29.7 |
| WTM |
White Mtn Ins | $538.98 | $547.67 | -1.6 | 0.2 | 16.6 |
| FCY |
Forest City Enterprises Inc. 7.375% Seni | $24.6 | $25 | -1.6 | 0 | 0 |
| CNL |
Cleco Corp | $40.37 | $41.01 | -1.6 | 3.1 | 16.5 |
| OIC |
Inv-Muni Inc 3 | $8.37 | $8.51 | -1.6 | 6.1 | 0 |
| EIP |
Eaton Vance Insured Pennsylvania Municip | $15 | $15.25 | -1.6 | 5.8 | 0 |
| CPRT |
Copart Inc | $26.31 | $26.75 | -1.6 | 0 | 20.1 |
| DTE |
Dte Energy Co | $55.89 | $56.8 | -1.6 | 4.2 | 16 |
| CNK |
Cinemark Hldgs | $23.92 | $24.31 | -1.6 | 3.5 | 17.9 |
| DHI |
D R Horton Inc | $17.05 | $17.35 | -1.7 | 0.9 | 38.1 |
| NPI |
Nuveen Prem Inc | $14.69 | $14.95 | -1.7 | 6.2 | 0 |
| SKT |
Tanger Fact Out | $32.04 | $32.59 | -1.7 | 2.6 | 21.9 |
| TSH |
Teche Holding | $37.11 | $37.75 | -1.7 | 3.9 | 10.5 |
| MYE |
Myers Inds | $16.92 | $17.21 | -1.7 | 1.9 | 22.1 |
| ANCX |
Access Natl Cp | $12.73 | $12.95 | -1.7 | 1.9 | 10.5 |
| SEV |
Sevcon Inc | $7.5 | $7.63 | -1.7 | 0 | 25.3 |
| NMFC |
New Mountn Fin | $13.64 | $13.88 | -1.7 | 9.3 | 11.7 |
| BHY |
Blackrock Hiyld | $7.4 | $7.53 | -1.7 | 7.1 | 0 |
| PIA |
Inv-Prem Inc | $9.17 | $9.33 | -1.7 | 5.9 | 0 |
| VGM |
Inv Vk Tr Inv | $15.39 | $15.65 | -1.7 | 6.9 | 0 |
| ACG |
Alliancebern If | $8.23 | $8.37 | -1.7 | 5.9 | 30.4 |
| SN |
Sanchez Energy | $24.32 | $24.75 | -1.7 | 0 | 0 |
| CFFN |
Capitol Fedl Fn | $11.85 | $12.05 | -1.7 | 2.5 | 27.1 |
| NPG |
Nuveen Ga Prem | $15.39 | $15.66 | -1.7 | 4.5 | 0 |
| AGNC |
Amer Cap Agency | $31.78 | $32.33 | -1.7 | 15.5 | 6 |
| PKK |
Merrill Lynch Depositor Inc. PreferredPL | $25.52 | $25.95 | -1.7 | 0 | 0 |
| MTGE |
Amer Cap Mtge | $23.68 | $24.09 | -1.7 | 15 | 0 |
| NUO |
Nuveen Ohio Qua | $17.75 | $18.05 | -1.7 | 5.4 | 0 |
| HJR |
MS Structured Asset Corp. SATURNS Ltd. B | $25.03 | $25.45 | -1.7 | 0 | 0 |
| FMN |
Federated Premier Municipal Income Fund | $15.9 | $16.17 | -1.7 | 5.7 | 0 |
| RPAI |
Retail Properts | $9 | $9.16 | -1.7 | 0 | 0 |
| NQM |
Nuveen Invt Qua | $15.98 | $16.25 | -1.7 | 6.3 | 0 |
| SGZ |
Selective Insurance Group Inc. 7.5% Juni | $25.2 | $25.63 | -1.7 | 0 | 0 |
| TCPC |
Tcp Capital Cp | $14.5 | $14.75 | -1.7 | 0 | 0 |
| CB |
Chubb Corp | $72.97 | $74.28 | -1.8 | 2.2 | 13.4 |
| SRE |
Sempra Energy | $63.92 | $65.06 | -1.8 | 3.7 | 14.9 |
| HPCCP |
Huntington Preferred Capital Inc. Prefer | $27.2 | $27.7 | -1.8 | 0 | 0 |
| AAT |
Amer Assets Tr | $23.65 | $24.09 | -1.8 | 3.5 | 21 |
| PYJ |
Merrill Lynch Depositor Inc. PPLUS 6.25 | $25.47 | $25.94 | -1.8 | 0 | 0 |
| SAFM |
Sanderson Farms | $54.04 | $55.01 | -1.8 | 1.3 | 0 |
| KFFB |
Kentucky First | $9.09 | $9.26 | -1.8 | 4.6 | 34.8 |
| CAMP |
Calamp Corp | $6.55 | $6.67 | -1.8 | 0 | 28.3 |
| CSV |
Carriage Svcs-A | $7.46 | $7.6 | -1.8 | 1.3 | 11.8 |
| DMF |
Dreyfus Muni In | $10.42 | $10.61 | -1.8 | 6.2 | 0 |
| AYN |
Alliance New York Municipal Income Fund | $15.57 | $15.86 | -1.8 | 5 | 0 |
| NBJ |
Nuveen Ohio Dividend Advantage Municipal | $15.3 | $15.58 | -1.8 | 5.2 | 0 |
| VCRA |
Vocera Comm Inc | $25.15 | $25.61 | -1.8 | 0 | 0 |
| FLDR |
Flanders Corp | $4.32 | $4.4 | -1.8 | 0 | 0 |
| MHD |
BlackRock MuniHoldings Fund Inc. | $18.04 | $18.38 | -1.8 | 6.2 | 0 |
| EVO |
Eaton Vance Oh | $15.05 | $15.32 | -1.8 | 5.6 | 0 |
| PETM |
Petsmart Inc | $58.03 | $59.11 | -1.8 | 1 | 22.1 |
| TRV |
Travelers Cos | $63.63 | $64.77 | -1.8 | 2.5 | 19.2 |
| MSG |
Madison Square | $38 | $38.69 | -1.8 | 0 | 34.3 |
| ARTNA |
Artesian Res | $19.31 | $19.66 | -1.8 | 4.1 | 18.3 |
| HQH |
H&Q Healthcare | $16.8 | $17.11 | -1.8 | 0 | 0 |
| POWI |
Power Intgratio | $42.08 | $42.88 | -1.9 | 0.5 | 38.4 |
| NQI |
Nuveen Qua Muni | $14.73 | $15.01 | -1.9 | 6.1 | 0 |
| HRZN |
Horizon Technol | $16.8 | $17.12 | -1.9 | 10.8 | 10.9 |
| D |
Dominion Res Va | $52.51 | $53.53 | -1.9 | 4 | 17.6 |
| PFE |
Pfizer Inc | $22.64 | $23.08 | -1.9 | 3.9 | 9.9 |
| VIM |
Inv-Vk Tr F Vlu | $14.29 | $14.56 | -1.9 | 6.1 | 0 |
| NTC |
Nuveen Conn Prm | $14.4 | $14.68 | -1.9 | 4.9 | 0 |
| OSIS |
Osi Systems Inc | $66.66 | $67.92 | -1.9 | 0 | 30.4 |
| NVY |
Nuveen Pennsylvania Dividend Advantage M | $14.96 | $15.25 | -1.9 | 6.2 | 0 |
Comments
Add Notes, Comments or Ask Questions: