iGrapher - Stock, Forex and Commodity market analysis.

Contents

IXIC Scan

IXIC, IXIC
170252.2425, 0
AAL, American Airlines
2245.1085, 20:00 3/18/2014
AAME, Atlantic American
215.1938, 19:50 3/18/2014
AAOI, Applied Optoelect
1533.4061, 20:00 3/18/2014
AAON, AAON
0, 7: 28.42
AAPL, Apple Inc.
31942.454, 20:00 3/18/2014
AAWW, Atlas Air Worldwi
1933.1376, 20:00 3/18/2014
ABAX, ABAXIS
0, 7: 39.65
ABCD, Cambium Learning
125.0288, 19:59 3/18/2014
ABCO, The Advisory Boar
4124.1471, 20:00 3/18/2014
ABFS, Arkansas Best Cor
2197.6216, 20:00 3/18/2014
ABGB, Abengoa
0, 7: 22.9296
ABIO, ARCA biopharma
0, 7: 2.15
ABMD, ABIOMED
0, 7: 25.74
ABTL, Autobytel Inc.
859.573, 20:00 3/18/2014
ACAD, ACADIA Pharmaceut
1723.3537, 20:00 3/18/2014
ACAT, Arctic Cat Inc.
2935.7724, 20:00 3/18/2014
ACCL, Accelrys
0, 7: 12.48
ACET, Aceto Corporation
1206.4077, 20:00 3/18/2014
ACFC, Atlantic Coast Fi
238.0356, 20:00 3/18/2014
ACFN, Acorn Energy
0, 7: 3.48
ACGL, Arch Capital Grou
3506.2163, 20:00 3/18/2014
ACHC, Acadia Healthcare
2869.0503, 20:00 3/18/2014
ACHN, Achillion Pharmac
211.5872, 20:00 3/18/2014
ACIW, ACI Worldwide
0, 7: 60.67
ACLS, Axcelis Technolog
144.264, 20:00 3/18/2014
ACNB, ACNB Corporation
1086.1877, 19:59 3/18/2014
ACOR, Acorda Therapeuti
2353.9076, 20:00 3/18/2014
ACRX, AcelRx Pharmaceut
781.43, 20:00 3/18/2014
ACSF, American Capital
863.1796, 19:59 3/18/2014
ACST, Acasti Pharma
0, 7: 1.25
ACTG, Acacia Research C
964.7655, 20:00 3/18/2014
ACTS, Actions Semicondu
152.6794, 20:00 3/18/2014
ACUR, Acura Pharmaceuti
106.9958, 20:00 3/18/2014
ACXM, Acxiom Corporatio
2243.3052, 20:00 3/18/2014
ADAT, Authentidate Hold
64.9188, 19:59 3/18/2014
ADBE, Adobe Systems Inc
4118.7372, 20:00 3/18/2014
ADEP, Adept Technology
0, 7: 20.03
ADES, Advanced Emission
1514.772, 20:00 3/18/2014
ADHD, Alcobra Ltd.
1249.6869, 20:00 3/18/2014
ADI, Analog Devices
0, 7: 51.44
ADMP, Adamis Pharmaceut
390.1139, 20:00 3/18/2014
ADNC, Audience
0, 7: 12.51
ADP, Automatic Data Pr
4748.0889, 20:00 3/18/2014
ADSK, Autodesk
0, 7: 52.43
ADTN, ADTRAN
0, 7: 26.40
ADUS, Addus HomeCare Co
1377.7212, 20:00 3/18/2014
ADVS, Advent Software
0, 7: 31.10
ADXS, Advaxis
0, 7: 4.88
AEGN, Aegion Corp
1462.4763, 20:00 3/18/2014
AEGR, Aegerion Pharmace
3318.072, 20:00 3/18/2014
AEHR, Aehr Test Systems
174.319, 19:59 3/18/2014
AEIS, Advanced Energy I
1547.8325, 20:00 3/18/2014
AEPI, AEP Industries In
2428.444, 20:00 3/18/2014
AERI, Aerie Pharmaceuti
1315.8079, 20:00 3/18/2014
AETI, American Electric
409.3491, 20:00 3/18/2014
AEY, ADDvantage Techno
187.60331, 19:58 3/18/2014
AEZS, AEterna Zentaris
76.9408, 19:59 3/18/2014
AFAM, Almost Family Inc
1484.717, 20:00 3/18/2014
AFCB, Athens Bancshares
1197.9923, 18:58 3/18/2014
AFFX, Affymetrix
0, 7: 7.84
AFH, Atlas Financial H
842.1411, 19:56 3/18/2014
AFOP, Alliance Fiber Op
890.2291, 20:00 3/18/2014
AFSI, AmTrust Financial
2278.7701, 20:00 3/18/2014
AGEN, Agenus Inc.
257.8719, 20:00 3/18/2014
AGII, Argo Group Intern
2792.7106, 20:00 3/18/2014
AGIO, Agios Pharmaceuti
2624.4026, 20:00 3/18/2014
AGNC, American Capital
1360.8904, 20:00 3/18/2014
AGYS, Agilysys
0, 7: 15.08
AHGP, Alliance Holdings
3613.2121, 20:00 3/18/2014
AHPI, Allied Healthcare
134.6464, 14:52 3/18/2014
AIQ, Alliance HealthCa
1764.8296, 20:00 3/18/2014
AIRM, Air Methods Corpo
3185.83, 20:00 3/18/2014
AIRT, Air T
0, 7: 12.964
AIXG, Aixtron SE
1035.0942, 20:00 3/18/2014
AKAM, Akamai Technologi
3643.2671, 20:00 3/18/2014
AKAO, ACHAOGEN INC
1026.0777, 20:00 3/18/2014
AKER, Akers Biosciences
304.7577, 19:59 3/18/2014
AKRX, Akorn
0, 7: 23.97
ALCO, Alico
0, 7: 37.98
ALCS, ALCO Stores
0, 7: 10.284
ALGN, Align Technology
0, 7: 54.78
ALGT, Allegiant Travel
6663.7946, 20:00 3/18/2014
ALIM, Alimera Sciences
0, 7: 6.80
ALLB, Alliance Bancorp
0, 7: 15.21
ALLT, Allot Communicati
916.0764, 20:00 3/18/2014
ALNY, Alnylam Pharmaceu
4494.4247, 20:00 3/18/2014
ALOG, Analogic Corporat
4873.7188, 20:00 3/18/2014
ALOT, Astro-Med
0, 7: 14.30
ALQA, Alliqua
0, 7: 8.97
ALSK, Alaska Communicat
113.6079, 20:00 3/18/2014
ALTI, Altair Nanotechno
316.1786, 19:59 3/18/2014
ALTR, Altera Corporatio
2161.5556, 20:00 3/18/2014
ALXA, Alexza Pharmaceut
299.9489, 20:00 3/18/2014
ALXN, Alexion Pharmaceu
10876.3034, 20:00 3/18/2014
AMAP, AutoNavi Holdings
1235.8616, 20:00 3/18/2014
AMAT, Applied Materials
1164.3307, 20:00 3/18/2014
AMBA, Ambarella
0, 7: 29.65
AMBC, Ambac Financial G
1968.6025, 20:00 3/18/2014
AMBI, Ambit Biosciences
619.7341, 20:00 3/18/2014
AMBT, Ambient Corporati
92.5694, 19:59 3/18/2014
AMCC, Applied Micro Cir
613.7231, 20:00 3/18/2014
AMCF, Andatee China Mar
114.209, 20:00 3/18/2014
AMCN, AirMedia Group In
138.253, 20:00 3/18/2014
AMCX, AMC Networks Inc.
4609.8359, 20:00 3/18/2014
AMDA, Amedica Corporati
464.6503, 20:00 3/18/2014
AMED, Amedisys Inc
874.6005, 20:00 3/18/2014
AMGN, Amgen Inc.
7662.2217, 20:00 3/18/2014
AMIC, American Independ
727.9321, 19:46 3/18/2014
AMKR, Amkor Technology
0, 7: 6.43
AMNB, American National
1411.3828, 20:00 3/18/2014
AMOV, America Movil
0, 7: 19.9001
AMRB, American River Ba
595.6901, 20:00 3/18/2014
AMRI, Albany Molecular
1175.1505, 20:00 3/18/2014
AMRN, Amarin Corporatio
105.1925, 20:00 3/18/2014
AMRS, Amyris
0, 7: 4.08
AMSC, American Supercon
127.4332, 20:00 3/18/2014
AMSF, AMERISAFE
0, 7: 44.01
AMSG, Amsurg Corp.
2796.3172, 20:00 3/18/2014
AMSWA, American Software
611.3187, 20:00 3/18/2014
AMWD, American Woodmark
1951.1706, 20:00 3/18/2014
AMZN, Amazon.com
0, 7: 378.77
ANAC, Anacor Pharmaceut
1348.8684, 20:00 3/18/2014
ANAD, ANADIGICS
0, 7: 1.90
ANAT, American National
7000.4106, 20:00 3/18/2014
ANCB, Anchor Bancorp
1148.101, 19:37 3/18/2014
ANCI, American Caresour
119.023811, 4:23 3/18/2014
ANCX, Access National C
999.0282, 20:00 3/18/2014
ANDE, The Andersons
0, 7: 57.65
ANGI, Angie's List
0, 7: 13.18
ANGO, AngioDynamics
0, 7: 16.88
ANIK, Anika Therapeutic
2616.5883, 20:00 3/18/2014
ANIP, ANI Pharmaceutica
2031.718, 20:00 3/18/2014
ANSS, ANSYS
0, 7: 75.83
ANTH, Anthera Pharmaceu
207.3795, 20:00 3/18/2014
AOSL, Alpha and Omega S
446.6173, 20:00 3/18/2014
APAGF, Apco Oil and Gas
913.0709, 20:00 3/18/2014
APEI, American Public E
2096.6368, 20:00 3/18/2014
APOG, Apogee Enterprise
2043.74, 20:00 3/18/2014
APRI, Apricus Bioscienc
149.0728, 20:00 3/18/2014
APSA, Alto Palermo S.A.
973.782, 19:54 3/18/2014
APWC, Asia Pacific Wire
169.5102, 19:57 3/18/2014
AQU, Aquasition Corp.
615.5264, 18:33 3/17/2014
AQXP, Aquinox Pharmaceu
780.8289, 20:00 3/18/2014
ARAY, Accuray Incorpora
595.089, 20:00 3/18/2014
ARCI, Appliance Recycli
188.1443, 19:59 3/18/2014
ARCP, American Realty C
860.1741, 20:00 3/18/2014
ARCW, ARC Group Worldwi
1893.465, 20:00 3/18/2014
AREX, Approach Resource
1277.3375, 20:00 3/18/2014
ARGS, Argos Therapeutic
679.243, 20:00 3/18/2014
ARIA, ARIAD Pharmaceuti
501.9185, 20:00 3/18/2014
ARII, American Railcar
4374.2047, 20:00 3/18/2014
ARIS, ARI Network Servi
202.5707, 19:59 3/18/2014
ARKR, Ark Restaurants C
1337.4475, 19:57 3/18/2014
ARLP, Alliance Resource
4950.6596, 20:00 3/18/2014
ARMH, ARM Holdings plc
2953.2043, 20:00 3/18/2014
ARNA, Arena Pharmaceuti
396.726, 20:00 3/18/2014
AROW, Arrow Financial C
1629.5821, 20:00 3/18/2014
ARQL, ArQule
0, 7: 2.14
ARRS, ARRIS Group
0, 7: 29.10
ARTC, ArthroCare Corpor
2896.7009, 20:00 3/18/2014
ARTNA, Artesian Resource
1341.6552, 20:00 3/18/2014
ARTX, Arotech Corporati
253.0631, 20:00 3/18/2014
ARUN, Aruba Networks
0, 7: 20.00
ARWR, Arrowhead Researc
1449.2521, 20:00 3/18/2014
ASBC, Associated Banc-C
1062.7448, 20:00 3/18/2014
ASBI, Ameriana Bancorp
813.8894, 19:01 3/18/2014
ASCMA, Ascent Capital Gr
4681.66735, 20:00 3/18/2014
ASEI, American Science
4049.6107, 20:00 3/18/2014
ASFI, Asta Funding
0, 7: 8.44
ASMI, ASM International
2382.7604, 4:12 3/18/2014
ASML, ASML Holding N.V.
5513.2892, 20:00 3/18/2014
ASNA, Ascena Retail Gro
1084.3844, 20:00 3/18/2014
ASPS, Altisource Portfo
6945.7105, 20:00 3/18/2014
ASPX, Auspex Pharmaceut
2080.4071, 20:00 3/18/2014
ASTE, Astec Industries
0, 7: 43.47
ASTI, Ascent Solar Tech
42.077, 19:59 3/18/2014
ASTM, Aastrom Bioscienc
223.6092, 20:00 3/18/2014
ASUR, Asure Software In
376.2886, 19:59 3/18/2014
ASYS, Amtech Systems
0, 7: 13.02
ATAI, ATA Inc.
262.6807, 19:50 3/18/2014
ATAX, America First Mul
362.4633, 20:00 3/18/2014
ATEA, Astea Internation
184.5377, 19:55 3/18/2014
ATEC, Alphatec Holdings
102.187, 20:00 3/18/2014
ATHN, athenahealth
0, 7: 183.47
ATLC, Atlanticus Holdin
142.4607, 20:00 3/18/2014
ATLO, Ames National Cor
1381.9289, 20:00 3/18/2014
ATMI, ATMI Inc.
2046.1444, 20:00 3/18/2014
ATML, Atmel Corporation
523.5581, 20:00 3/18/2014
ATNI, Atlantic Tele-Net
4008.7359, 20:00 3/18/2014
ATNY, API Technologies
182.7344, 20:00 3/18/2014
ATOS, Atossa Genetics I
110.6024, 19:59 3/18/2014
ATRC, AtriCure
0, 7: 21.39
ATRI, ATRION Corporatio
18900.9884, 20:00 3/18/2014
ATRM, Aetrium Incorpora
371.4798, 19:50 3/18/2014
ATRO, Astronics Corpora
4017.1513, 20:00 3/18/2014
ATRS, Antares Pharma
0, 7: 3.97
ATSG, Air Transport Ser
452.6283, 20:00 3/18/2014
ATTU, Attunity Ltd.
680.4452, 20:00 3/18/2014
ATVI, Activision Blizza
1268.321, 20:00 3/18/2014
AUBN, Auburn National B
1532.805, 19:51 3/17/2014
AUDC, AudioCodes Ltd.
490.4976, 20:00 3/18/2014
AUXL, Auxilium Pharmace
1864.0111, 20:00 3/18/2014
AVAV, AeroVironment
0, 7: 38.70
AVEO, AVEO Pharmaceutic
102.187, 20:00 3/18/2014
AVGO, Avago Technologie
3836.2202, 20:00 3/18/2014
AVHI, A V Homes
0, 7: 18.65
AVNR, Avanir Pharmaceut
242.8444, 20:00 3/18/2014
AWRE, Aware
0, 7: 5.94
AXAS, Abraxas Petroleum
234.933924, 20:00 3/18/2014
AXDX, Accelerate Diagno
1026.6788, 20:00 3/18/2014
AXGN, AxoGen
0, 7: 3.35
AXTI, AXT Inc
138.8541, 20:00 3/18/2014
AZPN, Aspen Technology
0, 7: 47.10
BABY, Natus Medical Inc
1619.3634, 20:00 3/18/2014
BAGL, Einstein Noah Res
991.815, 20:00 3/18/2014
BAGR, Diversified Resta
308.9654, 20:00 3/18/2014
BAMM, Books-A-Million
0, 7: 2.30
BANC, Banc of Californi
757.386, 20:00 3/18/2014
BANF, BancFirst Corpora
3427.4722, 20:00 3/18/2014
BANR, Banner Corporatio
2486.7507, 20:00 3/18/2014
BASI, Bioanalytical Sys
167.1058, 19:59 3/18/2014
BAXS, Baxano Surgical
0, 7: 1.15
BBBY, Bed Bath & Beyond
4106.1141, 20:00 3/18/2014
BBCN, BBCN Bancorp
0, 7: 17.72
BBEP, BreitBurn Energy
1208.8121, 20:00 3/18/2014
BBGI, Beasley Broadcast
555.4164, 20:00 3/18/2014
BBNK, Bridge Capital Ho
1435.4268, 20:00 3/18/2014
BBOX, Black Box Corpora
1356.0816, 20:00 3/18/2014
BBRG, Bravo Brio Restau
916.6775, 20:00 3/18/2014
BBRY, BlackBerry Limite
553.012, 20:00 3/18/2014
BBSI, Barrett Business
3832.0125, 20:00 3/18/2014
BCBP, BCB Bancorp
0, 7: 13.11
BCOM, B Communications
880.0104, 19:59 3/18/2014
BCOR, Blucora
0, 7: 19.84
BCOV, Brightcove Inc.
647.9858, 20:00 3/18/2014
BCPC, Balchem Corporati
3351.1325, 20:00 3/18/2014
BCRX, BioCryst Pharmace
685.254, 20:00 3/18/2014
BDBD, Boulder Brands
0, 7: 17.26
BDE, Black Diamond
0, 7: 11.99
BDGE, Bridge Bancorp
0, 7: 25.61
BDMS, Birner Dental Man
1052.64632, 19:59 3/18/2014
BDSI, BioDelivery Scien
543.3944, 20:00 3/18/2014
BEAT, BioTelemetry
0, 7: 10.25
BEAV, B/E Aerospace
0, 7: 87.99
BEBE, bebe stores
0, 7: 6.65
BECN, Beacon Roofing Su
2362.323, 20:00 3/18/2014
BELFA, Bel Fuse Inc.
1144.79495, 18:22 3/18/2014
BELFB, Bel Fuse Inc.
1249.0858, 20:00 3/18/2014
BFIN, BankFinancial Cor
607.7121, 20:00 3/18/2014
BGFV, Big 5 Sporting Go
923.2896, 20:00 3/18/2014
BGMD, BG Medicine
0, 7: 1.85
BIIB, Biogen Idec Inc.
21155.1134, 20:00 3/18/2014
BIND, BIND Therapeutics
783.2333, 20:00 3/18/2014
BIOC, Biocept
0, 7: 7.78
BIOD, Biodel Inc.
202.5707, 20:00 3/18/2014
BIOF, BioFuel Energy Co
206.7784, 19:59 3/18/2014
BIOL, Biolase
0, 7: 2.93
BIOS, BioScrip
0, 7: 7.43
BIRT, Actuate Corporati
368.4743, 20:00 3/18/2014
BJRI, BJ's Restaurants
0, 7: 35.18
BKEP, Blueknight Energy
535.5801, 19:59 3/18/2014
BKMU, Bank Mutual Corpo
394.3216, 20:00 3/18/2014
BKSC, Bank of South Car
901.65, 13:33 3/18/2014
BKYF, The Bank of Kentu
2241.5019, 20:00 3/18/2014
BLDP, Ballard Power Sys
286.1236, 20:00 3/18/2014
BLDR, Builders FirstSou
516.3449, 20:00 3/18/2014
BLIN, Bridgeline Digita
63.1155, 19:59 3/18/2014
BLKB, Blackbaud
0, 7: 31.65
BLMN, Bloomin' Brands
0, 7: 25.34
BLMT, BSB Bancorp
0, 7: 17.68
BLRX, BioLineRx Ltd.
151.4772, 20:00 3/18/2014
BMRC, Bank of Marin Ban
2733.8028, 20:00 3/18/2014
BMRN, BioMarin Pharmace
4880.3309, 20:00 3/18/2014
BMTC, Bryn Mawr Bank Co
1677.6701, 20:00 3/18/2014
BNCL, Beneficial Mutual
821.1026, 20:00 3/18/2014
BNCN, BNC Bancorp
1054.3294, 20:00 3/18/2014
BNFT, Benefitfocus
0, 7: 57.70
BNSO, Bonso Electronics
125.623889, 14:52 3/18/2014
BOBE, Bob Evans Farms
0, 7: 49.23
BOCH, Bank of Commerce
388.3106, 19:59 3/18/2014
BODY, Body Central Corp
116.0123, 20:00 3/18/2014
BOFI, BofI Holding
0, 7: 101.51
BOKF, BOK Financial Cor
4100.7042, 20:00 3/18/2014
BONA, Bona Film Group L
435.7975, 20:00 3/18/2014
BONT, The Bon-Ton Store
625.144, 20:00 3/18/2014
BOOM, Dynamic Materials
1167.3362, 20:00 3/18/2014
BOTA, Biota Pharmaceuti
372.0809, 20:00 3/18/2014
BOTJ, Bank of the James
556.0175, 18:44 3/18/2014
BPFH, Boston Private Fi
838.5345, 20:00 3/18/2014
BPHX, BluePhoenix Solut
268.6917, 19:13 3/18/2014
BPOP, Popular
0, 7: 30.28
BPTH, Bio-Path Holdings
192.352, 19:59 3/18/2014
BRCD, Brocade Communica
603.5044, 20:00 3/18/2014
BRCM, Broadcom Corporat
1852.740475, 20:00 3/18/2014
BREW, Craft Brew Allian
955.1479, 20:00 3/18/2014
BRID, Bridgford Foods C
601.1, 19:12 3/18/2014
BRKL, Brookline Bancorp
579.4604, 20:00 3/18/2014
BRKS, Brooks Automation
682.2485, 20:00 3/18/2014
BRLI, Bio-Reference Lab
1637.9975, 20:00 3/18/2014
BSDM, BSD Medical Corpo
78.143, 19:59 3/18/2014
BSET, Bassett Furniture
961.76, 20:00 3/18/2014
BSFT, BroadSoft
0, 7: 29.33
BSPM, Biostar Pharmaceu
140.0563, 20:00 3/18/2014
BSQR, BSQUARE Corporati
193.5542, 19:59 3/18/2014
BSRR, Sierra Bancorp
967.1699, 20:00 3/18/2014
BSTC, BioSpecifics Tech
1632.5876, 20:00 3/18/2014
BTUI, BTU International
192.9531, 19:59 3/18/2014
BUR, Burcon NutraScien
258.473, 19:59 3/18/2014
BUSE, First Busey Corpo
359.4578, 20:00 3/18/2014
BV, Bazaarvoice
0, 7: 8.60
BVA, Cordia Bancorp In
264.484, 18:15 3/18/2014
BVSN, BroadVision
0, 7: 12.22
BWEN, Broadwind Energy
0, 7: 10.18
BWINA, Baldwin & Lyons
0, 7: 23.92
BWINB, Baldwin & Lyons
0, 7: 26.10
BWLD, Buffalo Wild Wing
9208.2509, 20:00 3/18/2014
BYBK, Bay Bancorp
0, 7: 4.8716
BYFC, Broadway Financia
73.3342, 19:59 3/18/2014
BYLK, Baylake Corp
835.529, 19:59 3/18/2014
CA, CA Inc.
1946.66235, 20:00 3/18/2014
CAAS, China Automotive
505.5251, 20:00 3/18/2014
CAC, Camden National C
2430.2473, 20:00 3/18/2014
CACB, Cascade Bancorp
324.594, 20:00 3/18/2014
CACC, Credit Acceptance
8526.6035, 20:00 3/18/2014
CACG, Chart Acquisition
598.6956, 19:13 3/18/2014
CACH, Cache
0, 7: 4.18
CACQ, Caesars Acquisiti
967.1699, 20:00 3/18/2014
CADC, China Advanced Co
319.1841, 19:48 3/18/2014
CADX, Cadence Pharmaceu
840.3378, 20:00 3/18/2014
CAKE, The Cheesecake Fa
2924.9526, 20:00 3/18/2014
CALD, Callidus Software
824.7092, 20:00 3/18/2014
CALI, China Auto Logist
239.2378, 19:59 3/18/2014
CALL, magicJack VocalTe
1421.6015, 20:00 3/18/2014
CALM, Cal-Maine Foods
0, 7: 60.71
CAMB, Cambridge Capital
578.2582, 17:56 3/18/2014
CAMP, CalAmp Corp.
1955.3783, 20:00 3/18/2014
CAMT, Camtek Ltd.
220.6037, 20:00 3/18/2014
CAR, Avis Budget Group
2905.7174, 20:00 3/18/2014
CARA, Cara Therapeutics
1199.1945, 20:00 3/18/2014
CARB, Carbonite
0, 7: 10.95
CART, Carolina Trust Ba
246.451, 13:52 3/18/2014
CARV, Carver Bancorp
0, 7: 11.7001
CASH, Meta Financial Gr
2759.6501, 20:00 3/18/2014
CASM, CAS Medical Syste
121.4222, 19:57 3/18/2014
CASS, Cass Information
3367.9633, 20:00 3/18/2014
CASY, Caseys General St
4220.3231, 20:00 3/18/2014
CATM, Cardtronics
0, 7: 41.66
CATY, Cathay General Ba
1564.0622, 20:00 3/18/2014
CAVM, Cavium
0, 7: 44.73
CBAK, China BAK Battery
235.6312, 20:00 3/18/2014
CBEY, Cbeyond
0, 7: 7.17
CBF, Capital Bank Fina
1521.9852, 20:00 3/18/2014
CBIN, Community Bank Sh
1322.42, 18:49 3/18/2014
CBLI, Cleveland BioLabs
42.97865, 19:59 3/18/2014
CBMX, CombiMatrix Corpo
206.1773, 19:59 3/18/2014
CBNJ, Cape Bancorp
0, 7: 10.81
CBNK, Chicopee Bancorp
0, 7: 17.58
CBOE, CBOE Holdings
0, 7: 57.10
CBPO, China Biologic Pr
2138.7138, 20:00 3/18/2014
CBRL, Cracker Barrel Ol
6140.8376, 20:00 3/18/2014
CBRX, Columbia Laborato
444.814, 20:00 3/18/2014
CBSH, Commerce Bancshar
2733.2017, 20:00 3/18/2014
CBST, Cubist Pharmaceut
4719.8372, 20:00 3/18/2014
CCBG, Capital City Bank
829.518, 20:00 3/18/2014
CCCL, China Ceramics Co
99.7826, 20:00 3/18/2014
CCCR, China Commercial
387.703489, 19:59 3/18/2014
CCIH, ChinaCache Intern
1560.4556, 20:00 3/18/2014
CCMP, Cabot Microelectr
2737.4094, 20:00 3/18/2014
CCNE, CNB Financial Cor
1142.09, 20:00 3/18/2014
CCOI, Cogent Communicat
2091.2269, 20:00 3/18/2014
CCRN, Cross Country Hea
509.1317, 20:00 3/18/2014
CCUR, Concurrent Comput
501.3174, 19:59 3/18/2014
CCXI, ChemoCentryx
0, 7: 8.04
CDNS, Cadence Design Sy
943.727, 20:00 3/18/2014
CDTI, Clean Diesel Tech
380.4963, 20:00 3/18/2014
CDW, CDW Corporation
1529.1984, 20:00 3/18/2014
CDXS, Codexis
0, 7: 1.985
CDZI, Cadiz
0, 7: 7.19
CECE, CECO Environmenta
1115.6416, 20:00 3/18/2014
CECO, Career Education
422.5733, 20:00 3/18/2014
CEDU, ChinaEdu Corporat
412.3546, 19:29 3/18/2014
CELG, Celgene Corporati
9238.3059, 20:00 3/18/2014
CEMI, Chembio Diagnosti
213.9916, 20:00 3/18/2014
CEMP, Cempra
0, 7: 11.78
CENT, Central Garden &
460.4426, 20:00 3/18/2014
CENTA, Central Garden &
467.0547, 20:00 3/18/2014
CENX, Century Aluminum
784.4355, 20:00 3/18/2014
CERE, Ceres
0, 7: 0.9228
CERN, Cerner Corporatio
3631.2451, 20:00 3/18/2014
CERS, Cerus Corporation
360.66, 20:00 3/18/2014
CETV, Central European
259.0741, 20:00 3/18/2014
CEVA, CEVA
0, 7: 18.77
CFBK, Central Federal C
92.5694, 19:57 3/18/2014
CFFI, C&F Financial Cor
2144.1237, 20:00 3/18/2014
CFNB, California First
898.6445, 20:00 3/18/2014
CFNL, Cardinal Financia
1094.002, 20:00 3/18/2014
CG, The Carlyle Group
2049.751, 20:00 3/18/2014
CGEN, Compugen Ltd.
688.2595, 20:00 3/18/2014
CGIX, Cancer Genetics
0, 7: 17.96
CGNX, Cognex Corporatio
2198.8238, 20:00 3/18/2014
CHCI, Comstock Holding
105.7936, 20:00 3/18/2014
CHCO, City Holding Comp
2740.4149, 20:00 3/18/2014
CHDN, Churchill Downs
0, 7: 93.48
CHDX, Chindex Internati
1160.123, 20:00 3/18/2014
CHEF, The Chefs' Wareho
1252.0913, 20:00 3/18/2014
CHEV, Cheviot Financial
622.1385, 20:00 3/18/2014
CHFC, Chemical Financia
1943.3563, 20:00 3/18/2014
CHFN, Charter Financial
644.3792, 20:00 3/18/2014
CHKE, Cherokee Inc.
889.628, 20:00 3/18/2014
CHKP, Check Point Softw
4144.5845, 20:00 3/18/2014
CHMG, Chemung Financial
1742.5889, 20:00 3/18/2014
CHNR, China Natural Res
298.7467, 19:59 3/18/2014
CHOP, China Gerui Advan
73.9353, 20:00 3/18/2014
CHRM, Charm Communicati
259.0741, 18:44 3/18/2014
CHTP, Chelsea Therapeut
375.0864, 20:00 3/18/2014
CHTR, Charter Communica
7573.2589, 20:00 3/18/2014
CHYR, ChyronHego Corpor
150.8761, 20:00 3/18/2014
CIDM, Cinedigm Corp
191.7509, 20:00 3/18/2014
CIFC, CIFC Corp.
493.5031, 20:00 3/18/2014
CIMT, Cimatron
0, 7: 8.18
CINF, Cincinnati Financ
2850.4162, 20:00 3/18/2014
CISAA, CIS Acquisition L
618.5319, 19:39 3/18/2014
CISG, CNinsure Inc.
514.5416, 20:00 3/18/2014
CIZN, Citizens Holding
1142.09, 17:49 3/17/2014
CJJD, China Jo-Jo Drugs
123.8266, 19:59 3/18/2014
CKEC, Carmike Cinemas
0, 7: 31.62
CKSW, ClickSoftware Tec
641.9748, 20:00 3/18/2014
CLAC, Capitol Acquisiti
587.2747, 13:42 3/18/2014
CLBH, Carolina Bank Hol
622.1385, 15:37 3/18/2014
CLCT, Collectors Univer
1142.6911, 20:00 3/18/2014
CLDN, Celladon Corporat
818.6982, 20:00 3/18/2014
CLDX, Celldex Therapeut
1505.7555, 20:00 3/18/2014
CLIR, ClearSign Combust
652.1935, 20:00 3/18/2014
CLMS, Calamos Asset Man
767.6047, 20:00 3/18/2014
CLMT, Calumet Specialty
1504.5533, 20:00 3/18/2014
CLNE, Clean Energy Fuel
556.6186, 20:00 3/18/2014
CLNT, Cleantech Solutio
334.8127, 20:00 3/18/2014
CLRO, ClearOne
0, 7: 11.44
CLRX, CollabRx
0, 7: 3.15
CLSN, Celsion Corporati
223.0081, 19:59 3/18/2014
CLTX, Celsus Therapeuti
411.759511, 18:58 3/18/2014
CLUB, Town Sports Inter
540.3889, 20:00 3/18/2014
CLVS, Clovis Oncology
0, 7: 85.04
CLWT, Euro Tech Holding
301.1511, 19:56 3/18/2014
CMCO, Columbus McKinnon
1604.937, 20:00 3/18/2014
CMCSA, Comcast Corporati
3018.7242, 20:00 3/18/2014
CMCSK, Comcast Corporati
2938.7779, 20:00 3/18/2014
CME, CME Group Inc.
4562.9501, 20:00 3/18/2014
CMFN, CM Finance Inc
905.8577, 20:00 3/18/2014
CMGE, China Mobile Game
1696.9053, 20:00 3/18/2014
CMLS, Cumulus Media Inc
372.682, 20:00 3/18/2014
CMRX, Chimerix
0, 7: 26.79
CMSB, CMS Bancorp
0, 7: 9.16
CMTL, Comtech Telecommu
1912.7002, 20:00 3/18/2014
CNAT, Conatus Pharmaceu
628.1495, 20:00 3/18/2014
CNBC, Center Bancorp
0, 7: 18.93
CNBKA, Century Bancorp
0, 7: 34.42
CNCE, Concert Pharmaceu
847.551, 20:00 3/18/2014
CNDO, Coronado Bioscien
122.0233, 20:00 3/18/2014
CNET, ChinaNet Online H
105.13239, 19:59 3/18/2014
CNIT, China Information
338.4193, 20:00 3/18/2014
CNMD, CONMED Corporatio
2762.0545, 20:00 3/18/2014
CNOB, ConnectOne Bancor
2917.1383, 20:00 3/18/2014
CNQR, Concur Technologi
6512.9185, 20:00 3/18/2014
CNSI, Comverse Inc.
2088.8225, 20:00 3/18/2014
CNSL, Consolidated Comm
1214.222, 20:00 3/18/2014
CNTF, China TechFaith W
114.8101, 20:00 3/18/2014
CNTY, Century Casinos
0, 7: 7.31
CNYD, China Yida Holdin
287.9269, 15:57 3/18/2014
COA, Coastal Contacts
673.8331, 19:59 3/18/2014
COB, CommunityOne Banc
720.7189, 20:00 3/18/2014
COBK, Colonial Financia
619.133, 19:59 3/18/2014
COBR, Cobra Electronics
202.5707, 19:55 3/18/2014
COBZ, CoBiz Financial I
706.2925, 20:00 3/18/2014
COCO, Corinthian Colleg
84.154, 20:00 3/18/2014
COHR, Coherent
0, 7: 67.81
COHU, Cohu
0, 7: 10.93
COKE, Coca-Cola Bottlin
5317.3306, 20:00 3/18/2014
COLB, Columbia Banking
1734.7746, 20:00 3/18/2014
COLM, Columbia Sportswe
5055.251, 20:00 3/18/2014
COMM, CommScope Holding
1323.6222, 20:00 3/18/2014
CONE, CyrusOne Inc
1344.6607, 20:00 3/18/2014
CONN, Conn's
0, 7: 32.84
COOL, Majesco Entertain
27.632567, 19:59 3/18/2014
CORE, Core-Mark Holding
4386.2267, 20:00 3/18/2014
CORT, Corcept Therapeut
241.0411, 20:00 3/18/2014
COST, Costco Wholesale
6843.5235, 20:00 3/18/2014
COVS, Covisint Corporat
411.1524, 20:00 3/18/2014
COWN, Cowen Group
0, 7: 4.32
CPAH, CounterPath Corpo
79.3452, 19:59 3/18/2014
CPGI, China Shengda Pac
62.123685, 19:35 3/18/2014
CPHC, Canterbury Park H
628.7506, 19:45 3/18/2014
CPHD, CEPHEID
3328.8918, 20:00 3/18/2014
CPIX, Cumberland Pharma
270.495, 20:00 3/18/2014
CPLA, Capella Education
3756.2739, 20:00 3/18/2014
CPRT, Copart
0, 7: 36.24
CPRX, Catalyst Pharmace
131.0398, 20:00 3/18/2014
CPSI, Computer Programs
4080.8679, 20:00 3/18/2014
CPSL, China Precision S
180.33, 19:59 3/18/2014
CPSS, Consumer Portfoli
450.2239, 20:00 3/18/2014
CPST, Capstone Turbine
141.8596, 20:00 3/18/2014
CPTA, Capitala Finance
1191.9813, 20:00 3/18/2014
CPWR, Compuware Corpora
634.7616, 20:00 3/18/2014
CPXX, Celator Pharmaceu
198.363, 19:59 3/18/2014
CRAI, CRA International
1362.6937, 20:00 3/18/2014
CRAY, Cray Inc
2461.5045, 20:00 3/18/2014
CRDC, Cardica
0, 7: 1.10
CRDS, Crossroads System
171.3135, 19:59 3/18/2014
CREE, Cree
0, 7: 61.94
CREG, China Recycling E
243.4455, 20:00 3/18/2014
CRIS, Curis
0, 7: 3.33
CRMB, Crumbs Bake Shop
0, 7: 0.627
CRMT, America's Car-Mar
2166.3644, 20:00 3/18/2014
CRNT, Ceragon Networks
182.1333, 20:00 3/18/2014
CROX, Crocs
0, 7: 15.49
CRRC, Courier Corporati
984.0007, 20:00 3/18/2014
CRRS, Corporate Resourc
149.0728, 19:59 3/18/2014
CRTO, Criteo S.A.
3000.0901, 20:00 3/18/2014
CRUS, Cirrus Logic
0, 7: 19.77
CRVL, CorVel Corp.
3170.8025, 20:00 3/18/2014
CRWN, Crown Media Holdi
228.418, 20:00 3/18/2014
CRWS, Crown Crafts
0, 7: 8.31
CRZO, Carrizo Oil & Gas
3095.665, 20:00 3/18/2014
CSBK, Clifton Savings B
780.2278, 20:00 3/18/2014
CSCD, Cascade Microtech
583.6681, 20:00 3/18/2014
CSCO, Cisco Systems
0, 7: 21.63
CSFL, CenterState Banks
657.6034, 20:00 3/18/2014
CSGP, CoStar Group
0, 7: 209.00
CSGS, CSG Systems Inter
1666.2492, 20:00 3/18/2014
CSII, Cardiovascular Sy
2115.872, 20:00 3/18/2014
CSIQ, Canadian Solar In
2090.0247, 20:00 3/18/2014
CSOD, Cornerstone OnDem
3462.336, 20:00 3/18/2014
CSPI, CSP Inc.
482.38275, 19:59 3/18/2014
CSRE, CSR plc
2823.3667, 4:26 3/18/2014
CSTE, CaesarStone Sdot-
3627.6385, 20:00 3/18/2014
CSUN, China Sunergy Co.
331.8072, 20:00 3/18/2014
CSWC, Capital Southwest
2108.0577, 20:00 3/18/2014
CTAS, Cintas Corporatio
3620.4253, 20:00 3/18/2014
CTBI, Community Trust B
2488.554, 20:00 3/18/2014
CTCM, CTC Media
0, 7: 9.41
CTCT, Constant Contact
0, 7: 27.83
CTHR, Charles & Colvard
236.2323, 20:00 3/18/2014
CTIB, CTI Industries Co
331.92742, 18:50 3/18/2014
CTIC, Cell Therapeutics
239.2378, 20:00 3/18/2014
CTRL, Control4 Corporat
1378.3223, 20:00 3/18/2014
CTRN, Citi Trends
0, 7: 17.31
CTRP, Ctrip.com Interna
3077.0309, 20:00 3/18/2014
CTRX, Catamaran Corpora
2750.0325, 20:00 3/18/2014
CTSH, Cognizant Technol
3071.0199, 20:00 3/18/2014
CTWS, Connecticut Water
2079.806, 20:00 3/18/2014
CTXS, Citrix Systems
0, 7: 61.30
CUBI, Customers Bancorp
1244.277, 20:00 3/18/2014
CUI, CUI Global
0, 7: 10.80
CUNB, CU Bancorp (CA)
1093.4009, 20:00 3/18/2014
CUTR, Cutera
0, 7: 11.02
CVBF, CVB Financial Cor
962.3611, 20:00 3/18/2014
CVCO, Cavco Industries
0, 7: 82.58
CVCY, Central Valley Co
673.232, 19:37 3/18/2014
CVGI, Commercial Vehicl
529.5691, 20:00 3/18/2014
CVGW, Calavo Growers
0, 7: 35.14
CVLT, CommVault Systems
3979.282, 20:00 3/18/2014
CVTI, Covenant Transpor
674.4342, 20:00 3/18/2014
CVV, CVD Equipment Cor
899.8467, 20:00 3/18/2014
CWAY, Coastway Bancorp
0, 7: 10.48
CWBC, Community West Ba
421.3711, 19:59 3/18/2014
CWCO, Consolidated Wate
781.43, 20:00 3/18/2014
CWST, Casella Waste Sys
307.7632, 20:00 3/18/2014
CWTR, Coldwater Creek
0, 7: 0.75
CXDC, China XD Plastics
298.7467, 20:00 3/18/2014
CY, Cypress Semicondu
638.3682, 20:00 3/18/2014
CYAN, Cyanotech Corpora
320.476465, 19:24 3/18/2014
CYBE, CyberOptics Corpo
520.5526, 19:59 3/18/2014
CYCC, Cyclacel Pharmace
229.0191, 20:00 3/18/2014
CYNO, Cynosure
0, 7: 30.00
CYOU, Changyou.com Limi
1735.3757, 20:00 3/18/2014
CYRN, CYREN Ltd.
227.8169, 20:00 3/18/2014
CYTK, Cytokinetics
0, 7: 10.38
CYTR, CytRx Corporation
245.2488, 20:00 3/18/2014
CYTX, Cytori Therapeuti
177.9256, 20:00 3/18/2014
CZFC, Citizens First Co
623.3407, 19:58 3/18/2014
CZNC, Citizens & Northe
1204.0033, 20:00 3/18/2014
CZR, Caesars Entertain
1494.9357, 20:00 3/18/2014
CZWI, Citizens Communit
488.0932, 19:43 3/18/2014
DAEG, Daegis Inc
79.3452, 19:59 3/18/2014
DAIO, Data I/O Corporat
169.5102, 19:59 3/18/2014
DAKT, Daktronics
0, 7: 14.31
DARA, DARA Biosciences
0, 7: 3.09
DAVE, Famous Dave's of
1851.9891, 20:00 3/18/2014
DBLE, Double Eagle Petr
136.4497, 20:00 3/18/2014
DCIN, Digital Cinema De
324.594, 20:00 3/18/2014
DCIX, Diana Containersh
232.0246, 20:00 3/18/2014
DCOM, Dime Community Ba
1055.5316, 20:00 3/18/2014
DCTH, Delcath Systems
0, 7: 0.302
DECK, Deckers Outdoor C
4535.2995, 20:00 3/18/2014
DENN, Denny's Corporati
408.1469, 20:00 3/18/2014
DEPO, Depomed
0, 7: 14.81
DEST, Destination Mater
1738.3812, 20:00 3/18/2014
DFRG, Del Frisco's Rest
1663.8448, 20:00 3/18/2014
DFZ, R.G. Barry Corpor
1171.5439, 20:00 3/18/2014
DGICA, Donegal Group
0, 7: 15.00
DGICB, Donegal Group
0, 7: 26.00
DGII, Digi Internationa
605.9088, 20:00 3/18/2014
DGLY, Digital Ally
0, 7: 7.86
DHIL, Diamond Hill Inve
7422.3828, 20:00 3/18/2014
DHRM, Dehaier Medical S
558.4219, 20:00 3/18/2014
DIOD, Diodes Incorporat
1535.2094, 20:00 3/18/2014
DISCA, Discovery Communi
5031.207, 20:00 3/18/2014
DISCB, Discovery Communi
5197.1106, 20:55 3/7/2014
DISCK, Discovery Communi
4667.5415, 20:00 3/18/2014
DISH, DISH Network Corp
3731.6288, 20:00 3/18/2014
DJCO, Daily Journal Cor
11150.405, 20:00 3/18/2014
DLIA, dELIA*s Inc.
67.9243, 20:00 3/18/2014
DLLR, DFC Global Corp
528.3669, 20:00 3/18/2014
DLNG, Dynagas LNG Partn
1312.2013, 20:00 3/18/2014
DLTR, Dollar Tree
0, 7: 53.66
DMLP, Dorchester Minera
1546.6303, 20:00 3/18/2014
DMND, Diamond Foods
0, 7: 33.91
DMRC, Digimarc Corporat
1984.2311, 20:00 3/18/2014
DNDN, Dendreon Corporat
182.7344, 20:00 3/18/2014
DNKN, Dunkin' Brands Gr
3165.9937, 20:00 3/18/2014
DORM, Dorman Products
0, 7: 58.95
DOVR, Dover Saddlery
0, 7: 5.50
DOX, Amdocs Limited
2774.0765, 20:00 3/18/2014
DPRX, DIPEXIUM PHARMACE
780.2278, 20:00 3/18/2014
DRAD, Digirad Corporati
212.7894, 20:00 3/18/2014
DRAM, Dataram Corporati
256.0686, 20:00 3/18/2014
DRIV, Digital River
0, 7: 18.29
DRNA, Dicerna Pharmaceu
2331.6669, 20:00 3/18/2014
DRRX, DURECT Corporatio
93.7716, 20:00 3/18/2014
DRTX, Durata Therapeuti
881.2126, 20:00 3/18/2014
DRWI, DragonWave Inc
86.5584, 19:59 3/18/2014
DRYS, DryShips Inc.
215.7949, 20:00 3/18/2014
DSCI, Derma Sciences
0, 7: 13.20
DSCO, Discovery Laborat
140.0563, 20:00 3/18/2014
DSGX, The Descartes Sys
888.4258, 20:00 3/18/2014
DSKX, DS Healthcare Gro
139.605475, 19:58 3/18/2014
DSPG, DSP Group
0, 7: 8.90
DSWL, Deswell Industrie
135.8486, 19:59 3/18/2014
DTLK, Datalink Corporat
857.7697, 20:00 3/18/2014
DTSI, DTS
0, 7: 19.75
DTV, DIRECTV
4578.5787, 20:00 3/18/2014
DVAX, Dynavax Technolog
114.209, 20:00 3/18/2014
DVCR, Diversicare Healt
342.0259, 19:51 3/18/2014
DWA, Dreamworks Animat
1665.047, 20:00 3/18/2014
DWCH, Datawatch Corpora
1800.8956, 20:00 3/18/2014
DWSN, Dawson Geophysica
1729.3647, 20:00 3/18/2014
DXCM, DexCom
0, 7: 47.42
DXLG, Destination XL Gr
330.0039, 20:00 3/18/2014
DXPE, DXP Enterprises
0, 7: 105.42
DXYN, The Dixie Group
0, 7: 15.84
DYAX, Dyax Corp.
556.6186, 20:00 3/18/2014
DYNT, Dynatronics Corpo
197.7619, 19:59 3/18/2014
DYSL, Dynasil Corporati
109.34009, 19:59 3/18/2014
EA, Electronic Arts I
1817.7264, 20:00 3/18/2014
EAC, Erickson Air-Cran
1122.8548, 20:00 3/18/2014
EAGL, Silver Eagle Acqu
584.8703, 18:44 3/18/2014
EBAY, eBay Inc.
3476.7624, 20:00 3/18/2014
EBIO, Eleven Biotherape
1003.2359, 20:00 3/18/2014
EBMT, Eagle Bancorp Mon
657.48318, 19:59 3/18/2014
EBSB, Meridian Intersta
1636.1942, 20:00 3/18/2014
EBTC, Enterprise Bancor
1219.6319, 20:00 3/18/2014
ECHO, Echo Global Logis
1037.4986, 20:00 3/18/2014
ECOL, US Ecology
0, 7: 38.50
ECPG, Encore Capital Gr
2840.1975, 20:00 3/18/2014
ECTE, Echo Therapeutics
192.9531, 19:59 3/18/2014
ECYT, Endocyte
0, 7: 14.90
EDAP, EDAP TMS S.A.
202.576711, 19:59 3/18/2014
EDGW, Edgewater Technol
409.3491, 20:00 3/18/2014
EDMC, Education Managem
313.7742, 20:00 3/18/2014
EDS, Exceed Company Lt
102.794111, 19:51 3/18/2014
EDUC, Educational Devel
230.8224, 18:11 3/18/2014
EEFT, Euronet Worldwide
2415.2198, 20:00 3/18/2014
EEI, Ecology and Envir
655.199, 19:57 3/18/2014
EFII, Electronics for I
2688.7203, 20:00 3/18/2014
EFSC, Enterprise Financ
1199.1945, 20:00 3/18/2014
EFUT, eFuture Informati
340.2226, 20:00 3/18/2014
EGAN, eGain Corporation
499.5141, 20:00 3/18/2014
EGBN, Eagle Bancorp
0, 7: 36.60
EGHT, 8x8 Inc
687.0573, 20:00 3/18/2014
EGLE, Eagle Bulk Shippi
278.9104, 20:00 3/18/2014
EGLT, Egalet Corporatio
1046.5151, 20:00 3/18/2014
EGOV, NIC Inc.
1159.5219, 20:00 3/18/2014
EGRX, Eagle Pharmaceuti
861.3763, 19:59 3/18/2014
EGT, Entertainment Gam
51.0935, 19:37 3/18/2014
EHTH, eHealth
0, 7: 53.73
EIGI, Endurance Interna
867.3873, 20:00 3/18/2014
ELGX, Endologix
0, 7: 13.00
ELNK, EarthLink Holding
232.0246, 20:00 3/18/2014
ELON, Echelon Corporati
189.3465, 20:00 3/18/2014
ELOS, Syneron Medical L
712.9046, 20:00 3/18/2014
ELRC, Electro Rent Corp
1105.4229, 20:00 3/18/2014
ELTK, Eltek Ltd.
158.6904, 20:00 3/18/2014
EMCF, Emclaire Financia
1568.2699, 17:04 3/18/2014
EMCI, EMC Insurance Gro
2090.6258, 20:00 3/18/2014
EMITF, Elbit Imaging Ltd
16.2297, 19:59 3/18/2014
EMKR, EMCORE Corporatio
315.5775, 20:00 3/18/2014
EML, Eastern Company (
1008.0447, 20:00 3/18/2014
EMMS, Emmis Communicati
191.7509, 20:00 3/18/2014
ENDP, Endo Internationa
4464.9708, 20:00 3/18/2014
ENG, ENGlobal Corporat
93.47105, 19:59 3/18/2014
ENMD, EntreMed
0, 7: 1.82
ENOC, EnerNOC
0, 7: 21.03
ENPH, Enphase Energy
0, 7: 8.53
ENSG, The Ensign Group
0, 7: 42.40
ENT, Global Eagle Ente
1027.2799, 20:00 3/18/2014
ENTA, Enanta Pharmaceut
2427.2418, 20:00 3/18/2014
ENTG, Entegris
0, 7: 12.36
ENTR, Entropic Communic
268.6917, 20:00 3/18/2014
ENVI, Envivio
0, 7: 3.65
ENZN, Enzon Pharmaceuti
63.1155, 20:00 3/18/2014
ENZY, Enzymotec Ltd.
1673.4624, 20:00 3/18/2014
EONC, eOn Communication
346.8347, 20:00 3/18/2014
EOPN, E2open
0, 7: 26.19
EPAX, Ambassadors Group
243.4455, 20:00 3/18/2014
EPAY, Bottomline Techno
2174.7798, 20:00 3/18/2014
EPIQ, EPIQ Systems
0, 7: 14.10
EPZM, Epizyme
0, 7: 27.69
EQIX, Equinix
0, 7: 183.19
ERIC, Ericsson
783.2333, 20:00 3/18/2014
ERIE, Erie Indemnity Co
4166.8252, 20:00 3/18/2014
ERII, Energy Recovery
0, 7: 5.87
EROC, Eagle Rock Energy
321.5885, 20:00 3/18/2014
ERS, Empire Resources
0, 7: 4.40
ESBF, ESB Financial Cor
805.474, 20:00 3/18/2014
ESBK, Elmira Savings Ba
1406.574, 19:20 3/18/2014
ESCA, Escalade
0, 7: 12.50
ESEA, Euroseas Ltd.
78.738089, 19:58 3/18/2014
ESGR, Enstar Group Limi
8290.3712, 20:00 3/18/2014
ESIO, Electro Scientifi
602.9033, 20:00 3/18/2014
ESLT, Elbit Systems Ltd
3721.4101, 20:00 3/18/2014
ESMC, Escalon Medical C
82.356711, 4:39 3/18/2014
ESPR, Esperion Therapeu
957.5523, 20:00 3/18/2014
ESRX, Express Scripts H
4632.6777, 20:00 3/18/2014
ESSA, ESSA Bancorp
0, 7: 11.43
ESSX, Essex Rental Corp
188.7454, 20:00 3/18/2014
ESXB, Community Bankers
239.2378, 19:20 3/17/2014
ESYS, Elecsys Corporati
810.8839, 19:59 3/18/2014
ETFC, E*TRADE Financial
1468.4873, 20:00 3/18/2014
ETRM, EnteroMedics Inc.
131.6409, 20:00 3/18/2014
EVBS, Eastern Virginia
385.3051, 19:59 3/17/2014
EVEP, EV Energy Partner
2043.1389, 20:00 3/18/2014
EVOK, Evoke Pharma
0, 7: 9.63
EVOL, Evolving Systems
0, 7: 9.16
EVRY, EveryWare Global
0, 7: 4.84
EWBC, East West Bancorp
2228.8788, 20:00 3/18/2014
EXA, Exa Corporation
837.9334, 20:00 3/18/2014
EXAC, Exactech
0, 7: 23.53
EXAS, Exact Sciences Co
866.7862, 20:00 3/18/2014
EXEL, Exelixis
0, 7: 6.29
EXFO, EXFO Inc
283.7192, 19:59 3/18/2014
EXLP, Exterran Partners
1847.7814, 20:00 3/18/2014
EXLS, ExlService Holdin
1808.7099, 20:00 3/18/2014
EXPD, Expeditors Intern
2332.268, 20:00 3/18/2014
EXPE, Expedia
0, 7: 76.93
EXPO, Exponent
0, 7: 75.50
EXTR, Extreme Networks
0, 7: 5.705
EXXI, Energy XXI (Bermu
1389.7432, 20:00 3/18/2014
EZCH, EZchip Semiconduc
1541.8215, 20:00 3/18/2014
EZPW, EZCORP
0, 7: 12.44
FALC, FalconStor Softwa
90.165, 20:00 3/18/2014
FANG, Diamondback Energ
3948.0248, 20:00 3/18/2014
FARM, Farmer Brothers C
1259.9056, 20:00 3/18/2014
FARO, FARO Technologies
3202.6608, 20:00 3/18/2014
FAST, Fastenal Company
3031.3473, 20:00 3/18/2014
FATE, Fate Therapeutics
691.8661, 20:00 3/18/2014
FB, Facebook
0, 7: 69.19
FBIZ, First Business Fi
2884.6789, 19:55 3/18/2014
FBMI, Firstbank Corpora
1167.3362, 19:59 3/18/2014
FBMS, The First Bancsha
849.3543, 20:00 3/17/2014
FBNC, First Bancorp
1160.7241, 20:00 3/18/2014
FBNK, First Connecticut
961.76, 20:00 3/18/2014
FBRC, FBR & Co
1539.4171, 20:00 3/18/2014
FBSS, Fauquier Bankshar
946.7325, 13:31 3/18/2014
FCBC, First Community B
1006.2414, 20:00 3/18/2014
FCCO, First Community C
664.2155, 18:42 3/18/2014
FCCY, 1st Constitution
617.179425, 19:54 3/18/2014
FCEL, FuelCell Energy
0, 7: 2.75
FCFS, First Cash Financ
3245.94, 20:00 3/18/2014
FCLF, First Clover Leaf
553.012, 14:25 3/18/2014
FCS, Fairchild Semicon
834.9279, 20:00 3/18/2014
FCTY, 1st Century Bancs
480.88, 19:57 3/18/2014
FCVA, First Capital Ban
250.0576, 19:59 3/18/2014
FCZA, First Citizens Ba
516.946, 19:59 3/18/2014
FCZAP, First Citizens Ba
1761.223, 19:12 3/17/2014
FDEF, First Defiance Fi
1659.036, 20:00 3/18/2014
FDML, Federal-Mogul Cor
1089.7943, 20:00 3/18/2014
FEIC, FEI Company
6156.4662, 20:00 3/18/2014
FEIM, Frequency Electro
664.8166, 20:00 3/18/2014
FELE, Franklin Electric
2632.2169, 20:00 3/18/2014
FES, Forbes Energy Ser
242.2433, 20:00 3/18/2014
FEYE, FireEye
0, 7: 77.75
FFBC, First Financial B
1069.958, 20:00 3/18/2014
FFCO, FedFirst Financia
1304.9881, 19:58 3/18/2014
FFHL, Fuwei Films (Hold
67.86419, 19:56 3/18/2014
FFIN, First Financial B
3725.6178, 20:00 3/18/2014
FFIV, F5 Networks
0, 7: 110.78
FFKT, Farmers Capital B
1251.4902, 20:00 3/18/2014
FFKY, First Financial S
233.839922, 19:31 3/18/2014
FFNM, First Federal of
320.92729, 15:49 3/18/2014
FFNW, First Financial N
620.9363, 20:00 3/18/2014
FHCO, Female Health Com
415.3601, 20:00 3/18/2014
FIBK, First Interstate
1611.5491, 20:00 3/18/2014
FINL, The Finish Line
0, 7: 27.72
FISH, Marlin Midstream
1097.6086, 19:59 3/18/2014
FISI, Financial Institu
1410.7817, 20:00 3/18/2014
FISV, Fiserv
0, 7: 58.43
FITB, Fifth Third Banco
1369.3058, 20:00 3/18/2014
FIVE, Five Below
0, 7: 37.65
FIZZ, National Beverage
1270.1243, 20:00 3/18/2014
FLDM, Fluidigm Corporat
2894.2965, 20:00 3/18/2014
FLEX, Flextronics Inter
566.2362, 20:00 3/18/2014
FLIR, FLIR Systems
0, 7: 34.61
FLL, Full House Resort
144.264, 19:59 3/18/2014
FLML, Flamel Technologi
792.8509, 20:00 3/18/2014
FLWS, 1-800 FLOWERS.COM
330.605, 20:00 3/18/2014
FLXN, Flexion Therapeut
1140.8878, 20:00 3/18/2014
FLXS, Flexsteel Industr
2173.5776, 20:00 3/18/2014
FMBI, First Midwest Ban
1059.1382, 20:00 3/18/2014
FMI, Foundation Medici
2570.9047, 20:00 3/18/2014
FMNB, Farmers National
442.4096, 19:59 3/18/2014
FNFG, First Niagara Fin
550.6076, 20:00 3/18/2014
FNGN, Financial Engines
3618.0209, 20:00 3/18/2014
FNHC, Federated Nationa
1015.859, 20:00 3/18/2014
FNLC, First Bancorp
0, 7: 16.35
FNRG, ForceField Energy
363.6655, 19:59 3/18/2014
FNSR, Finisar Corporati
1498.5423, 20:00 3/18/2014
FOLD, Amicus Therapeuti
137.6519, 20:00 3/18/2014
FONR, Fonar Corporation
1249.0858, 20:00 3/18/2014
FORD, Forward Industrie
95.5749, 20:00 3/18/2014
FORM, FormFactor
0, 7: 7.00
FORR, Forrester Researc
2237.2942, 20:00 3/18/2014
FORTY, Formula Systems (
1765.97169, 4:20 3/18/2014
FOSL, Fossil Group
0, 7: 118.04
FOX, Twenty-First Cent
1937.9464, 20:00 3/18/2014
FOXA, Twenty-First Cent
1987.2366, 20:00 3/18/2014
FOXF, Fox Factory Holdi
1051.925, 20:00 3/18/2014
FPRX, Five Prime Therap
1368.1036, 20:00 3/18/2014
FRAN, Francesca's Holdi
1230.4517, 20:00 3/18/2014
FRBA, First Bank
406.9447, 19:59 3/18/2014
FRBK, Republic First Ba
254.8664, 20:00 3/18/2014
FRED, Fred's
0, 7: 20.20
FRGI, Fiesta Restaurant
2970.6362, 20:00 3/18/2014
FRME, First Merchants C
1316.409, 20:00 3/18/2014
FRNK, Franklin Financia
1213.6209, 20:00 3/18/2014
FRP, FairPoint Communi
810.2828, 20:00 3/18/2014
FSBK, First South Banco
510.3339, 19:46 3/18/2014
FSBW, FS Bancorp
0, 7: 16.64
FSFG, First Savings Fin
1397.5575, 4:30 3/18/2014
FSGI, First Security Gr
139.4552, 20:00 3/18/2014
FSLR, First Solar
0, 7: 57.56
FSTR, L.B. Foster Compa
2837.192, 20:00 3/18/2014
FSYS, Fuel Systems Solu
631.7561, 20:00 3/18/2014
FTD, FTD Companies
0, 7: 33.02
FTEK, Fuel Tech
0, 7: 5.58
FTNT, Fortinet
0, 7: 23.78
FTR, Frontier Communic
311.24958, 20:00 3/18/2014
FUBC, 1st United Bancor
474.869, 20:00 3/18/2014
FUEL, Rocket Fuel Inc.
3042.7682, 20:00 3/18/2014
FULT, Fulton Financial
771.2113, 20:00 3/18/2014
FUNC, First United Corp
506.1262, 20:00 3/18/2014
FURX, Furiex Pharmaceut
5567.9893, 20:00 3/18/2014
FWLT, Foster Wheeler AG
1897.6727, 20:00 3/18/2014
FWM, Fairway Group Hol
540.99, 20:00 3/18/2014
FWRD, Forward Air Corpo
2674.895, 20:00 3/18/2014
FXCB, Fox Chase Bancorp
1027.881, 20:00 3/18/2014
FXEN, FX Energy
0, 7: 3.71
GABC, German American B
1788.2725, 20:00 3/18/2014
GAGA, Le Gaga Holdings
220.0026, 19:59 3/18/2014
GAI, Global-Tech Advan
363.671511, 19:25 3/18/2014
GAIA, Gaiam
0, 7: 6.52
GALE, Galena Biopharma
0, 7: 2.82
GALT, Galectin Therapeu
991.815, 20:00 3/18/2014
GAME, Shanda Games Limi
396.726, 20:00 3/18/2014
GASS, StealthGas
0, 7: 10.99
GBLI, Global Indemnity
1582.6963, 20:00 3/18/2014
GBNK, Guaranty Bancorp
831.3213, 20:00 3/18/2014
GCBC, Greene County Ban
1601.3304, 19:28 3/17/2014
GDEF, Global Defense &
607.7121, 19:50 3/18/2014
GENC, Gencor Industries
634.1605, 19:28 3/18/2014
GENE, Genetic Technolog
94.967789, 19:59 3/18/2014
GEOS, Geospace Technolo
4326.7178, 20:00 3/18/2014
GERN, Geron Corporation
149.0728, 20:00 3/18/2014
GEVO, Gevo
0, 7: 1.36
GFED, Guaranty Federal
763.397, 20:00 3/18/2014
GFN, General Finance C
500.7163, 20:00 3/18/2014
GGAL, Grupo Financiero
655.8001, 20:00 3/18/2014
GHDX, Genomic Health
0, 7: 29.39
GIFI, Gulf Island Fabri
1334.442, 20:00 3/18/2014
GIGA, Giga-tronics Inco
75.7386, 20:00 3/18/2014
GIGM, GigaMedia Limited
95.5749, 19:59 3/18/2014
GIII, G-III Apparel Gro
4589.3985, 20:00 3/18/2014
GILD, Gilead Sciences
0, 7: 77.77
GILT, Gilat Satellite N
308.9654, 19:59 3/18/2014
GK, G&K Services
0, 7: 62.00
GKNT, Geeknet
0, 7: 14.37
GLBS, Globus Maritime L
236.2323, 19:55 3/18/2014
GLBZ, Glen Burnie Banco
727.331, 17:54 3/18/2014
GLCH, Gleacher & Compan
691.265, 20:00 3/18/2014
GLDC, Golden Enterprise
266.882389, 19:32 3/18/2014
GLDD, Great Lakes Dredg
550.0065, 20:00 3/18/2014
GLMD, Galmed Pharmaceut
916.0764, 20:00 3/18/2014
GLNG, Golar LNG Limited
2417.0231, 20:00 3/18/2014
GLPI, Gaming and Leisur
2203.0315, 20:00 3/18/2014
GLPW, Global Power Equi
1187.1725, 20:00 3/18/2014
GLRE, Greenlight Reinsu
1988.4388, 20:00 3/18/2014
GLUU, Glu Mobile Inc.
328.2006, 20:00 3/18/2014
GLYC, GlycoMimetics
0, 7: 15.40
GMAN, Gordmans Stores
0, 7: 6.02
GMCR, Keurig Green Moun
6960.1369, 20:00 3/18/2014
GMLP, Golar LNG Partner
1790.6769, 20:00 3/18/2014
GNCA, Genocea Bioscienc
1021.87, 20:00 3/18/2014
GNCMA, General Communica
694.2705, 20:00 3/18/2014
GNMK, GenMark Diagnosti
697.276, 20:00 3/18/2014
GNTX, Gentex Corporatio
1892.8639, 20:00 3/18/2014
GNVC, GenVec
0, 7: 3.00
GOGO, Gogo Inc.
1387.3388, 20:00 3/18/2014
GOLD, Randgold Resource
4854.4836, 20:00 3/18/2014
GOMO, Sungy Mobile Limi
1722.1515, 20:00 3/18/2014
GOOD, Gladstone Commerc
1051.3239, 20:00 3/18/2014
GOOG, Google Inc.
72808.8386, 20:00 3/18/2014
GPIC, Gaming Partners I
568.0395, 19:59 3/18/2014
GPOR, Gulfport Energy C
3958.8446, 20:00 3/18/2014
GPRC, Guanwei Recycling
201.9696, 19:59 3/18/2014
GPRE, Green Plains Rene
1747.3977, 20:00 3/18/2014
GRFS, Grifols
0, 7: 42.49
GRIF, Griffin Land & Nu
1827.9451, 20:00 3/18/2014
GRMN, Garmin Ltd.
3266.3774, 20:00 3/18/2014
GROW, U.S. Global Inves
230.2213, 19:59 3/18/2014
GRPN, Groupon
0, 7: 8.38
GRVY, GRAVITY Co.
0, 7: 1.05
GSBC, Great Southern Ba
1797.289, 20:00 3/18/2014
GSIG, GSI Group
0, 7: 12.60
GSIT, GSI Technology
0, 7: 7.02
GSJK, Compressco Partne
1507.01781, 19:41 3/18/2014
GSM, Globe Specialty M
1276.7364, 20:00 3/18/2014
GSOL, Global Sources Lt
481.4811, 20:00 3/18/2014
GT, The Goodyear Tire
1665.047, 20:00 3/18/2014
GTAT, GT Advanced Techn
1096.4064, 20:00 3/18/2014
GTIM, Good Times Restau
172.5157, 19:59 3/18/2014
GTIV, Gentiva Health Se
536.1812, 20:00 3/18/2014
GTLS, Chart Industries
0, 7: 84.98
GTWN, Georgetown Bancor
895.639, 4:59 3/18/2014
GTXI, GTx
0, 7: 1.98
GUID, Guidance Software
643.7781, 20:00 3/18/2014
GURE, Gulf Resources
0, 7: 2.87
GWPH, GW Pharmaceutical
4351.3629, 20:00 3/18/2014
GYRO, Gyrodyne Company
384.1029, 20:00 3/18/2014
HA, Hawaiian Holdings
885.4203, 20:00 3/18/2014
HAFC, Hanmi Financial C
1479.9082, 20:00 3/18/2014
HAIN, The Hain Celestia
5677.9906, 20:00 3/18/2014
HALL, Hallmark Financia
531.9735, 20:00 3/18/2014
HALO, Halozyme Therapeu
842.7422, 20:00 3/18/2014
HART, Harvard Apparatus
601.7011, 20:00 3/18/2014
HAST, Hastings Entertai
179.7289, 19:58 3/18/2014
HAWK, Blackhawk Network
1592.915, 20:00 3/18/2014
HAYN, Haynes Internatio
3075.8287, 20:00 3/18/2014
HBAN, Huntington Bancsh
586.0725, 20:00 3/18/2014
HBCP, Home Bancorp
0, 7: 20.88
HBHC, Hancock Holding C
2212.6491, 20:00 3/18/2014
HBIO, Harvard Bioscienc
286.1236, 20:00 3/18/2014
HBK, Hamilton Bancorp
0, 7: 14.10
HBMD, Howard Bancorp
0, 7: 11.29
HBNC, Horizon Bancorp (
1334.442, 20:00 3/18/2014
HBNK, Hampden Bancorp
0, 7: 15.69
HBOS, Heritage Financia
1160.7241, 20:00 3/18/2014
HCAP, Harvest Capital C
898.0434, 19:59 3/18/2014
HCBK, Hudson City Banco
575.8538, 20:00 3/18/2014
HCKT, The Hackett Group
358.8567, 20:00 3/18/2014
HCOM, Hawaiian Telcom H
1763.6274, 20:00 3/18/2014
HCSG, Healthcare Servic
1711.9328, 20:00 3/18/2014
HDNG, Hardinge
0, 7: 14.40
HDS, HD Supply Holding
1405.9729, 20:00 3/18/2014
HDSN, Hudson Technologi
176.1223, 20:00 3/18/2014
HEES, H&E Equipment Ser
2284.18, 20:00 3/18/2014
HELE, Helen of Troy Lim
4193.8747, 20:00 3/18/2014
HERO, Hercules Offshore
269.8939, 20:00 3/18/2014
HFBL, Home Federal Banc
1070.07822, 19:59 3/18/2014
HFFC, HF Financial Corp
800.0641, 20:00 3/18/2014
HFWA, Heritage Financia
1045.914, 20:00 3/18/2014
HGSH, China HGS Real Es
273.5005, 20:00 3/18/2014
HIBB, Hibbett Sports
0, 7: 56.84
HIHO, Highway Holdings
155.6849, 19:55 3/18/2014
HIIQ, Health Insurance
717.1123, 20:00 3/18/2014
HILL, Dot Hill Systems
253.0631, 20:00 3/18/2014
HITK, Hi-Tech Pharmacal
2607.5718, 20:00 3/18/2014
HITT, Hittite Microwave
3842.2312, 20:00 3/18/2014
HKTV, Hong Kong Televis
356.4523, 19:59 3/18/2014
HLIT, Harmonic Inc.
398.5293, 20:00 3/18/2014
HLSS, Home Loan Servici
1298.9771, 20:00 3/18/2014
HMHC, Houghton Mifflin
1201.5989, 20:00 3/18/2014
HMIN, Home Inns & Hotel
1796.6879, 20:00 3/18/2014
HMNF, HMN Financial
0, 7: 11.96
HMNY, Helios and Mathes
321.5885, 19:59 3/18/2014
HMPR, Hampton Roads Ban
100.9848, 20:00 3/18/2014
HMST, HomeStreet
0, 7: 19.40
HMSY, HMS Holdings Corp
1236.4627, 20:00 3/18/2014
HMTV, Hemisphere Media
637.7671, 20:00 3/18/2014
HNH, Handy & Harman Lt
1203.4022, 20:00 3/18/2014
HNRG, Hallador Energy C
513.9405, 20:00 3/18/2014
HNSN, Hansen Medical
0, 7: 2.37
HOFT, Hooker Furniture
909.4643, 20:00 3/18/2014
HOLI, Hollysys Automati
1214.222, 20:00 3/18/2014
HOLX, Hologic
0, 7: 21.73
HOMB, Home BancShares
0, 7: 35.18
HOME, Home Federal Banc
936.5138, 20:00 3/18/2014
HOTR, Chanticleer Holdi
227.63657, 19:55 3/18/2014
HPAC, Hyde Park Acquisi
627.5484, 17:26 3/17/2014
HPJ, Hong Kong Highpow
321.5885, 20:00 3/18/2014
HPTX, Hyperion Therapeu
1692.6976, 20:00 3/18/2014
HRTX, Heron Therapeutic
912.4698, 20:00 3/18/2014
HRZN, Horizon Technolog
763.9981, 20:00 3/18/2014
HSIC, Henry Schein
0, 7: 119.19
HSII, Heidrick & Strugg
1157.7186, 20:00 3/18/2014
HSKA, Heska Corporation
564.4329, 19:54 3/18/2014
HSNI, HSN
0, 7: 61.57
HSOL, Hanwha SolarOne C
224.2103, 20:00 3/18/2014
HSON, Hudson Global
0, 7: 3.62
HSTM, HealthStream
0, 7: 30.77
HTBI, HomeTrust Bancsha
949.738, 20:00 3/18/2014
HTBK, Heritage Commerce
491.6998, 20:00 3/18/2014
HTBX, Heat Biologics
0, 7: 6.25
HTCH, Hutchinson Techno
187.5432, 20:00 3/18/2014
HTCO, Hickory Tech Corp
788.6432, 20:00 3/18/2014
HTHT, China Lodging Gro
1440.2356, 20:00 3/18/2014
HTLD, Heartland Express
1336.8464, 20:00 3/18/2014
HTLF, Heartland Financi
1616.959, 20:00 3/18/2014
HTWO, HF2 Financial Man
615.5264, 17:03 3/18/2014
HTWR, Heartware Interna
5690.0126, 20:00 3/18/2014
HUBG, Hub Group
0, 7: 40.43
HURC, Hurco Companies
0, 7: 25.26
HURN, Huron Consulting
3987.6974, 20:00 3/18/2014
HWAY, Healthways
0, 7: 16.43
HWBK, Hawthorn Bancshar
817.496, 19:51 3/18/2014
HWCC, Houston Wire & Ca
789.8454, 20:00 3/18/2014
HWKN, Hawkins
0, 7: 36.40
HYGS, Hydrogenics Corpo
1822.5352, 20:00 3/18/2014
HZNP, Horizon Pharma
0, 7: 14.68
IACI, IAC/InterActiveCo
4568.9611, 20:00 3/18/2014
IART, Integra LifeScien
2878.0668, 20:00 3/18/2014
IBCA, Intervest Bancsha
464.6503, 20:00 3/18/2014
IBCP, Independent Bank
789.2443, 20:00 3/18/2014
IBKR, Interactive Broke
1317.6112, 20:00 3/18/2014
IBOC, International Ban
1516.5753, 20:00 3/18/2014
IBTX, Independent Bank
3303.0445, 20:00 3/18/2014
ICCC, ImmuCell Corporat
272.2983, 4:58 3/17/2014
ICEL, Cellular Dynamics
1057.3349, 20:00 3/18/2014
ICFI, ICF International
2453.6902, 20:00 3/18/2014
ICGE, ICG Group
0, 7: 21.31
ICLD, InterCloud System
636.5649, 20:00 3/18/2014
ICLR, ICON plc
2953.8054, 20:00 3/18/2014
ICON, Iconix Brand Grou
2456.6957, 20:00 3/18/2014
ICPT, Intercept Pharmac
26145.4456, 20:00 3/18/2014
ICUI, ICU Medical
0, 7: 59.62
IDCC, InterDigital
0, 7: 31.60
IDRA, Idera Pharmaceuti
396.1249, 20:00 3/18/2014
IDSA, Industrial Servic
275.9049, 20:00 3/18/2014
IDSY, I.D. Systems
0, 7: 5.76
IDTI, Integrated Device
792.2498, 20:00 3/18/2014
IDXX, IDEXX Laboratorie
7510.1434, 20:00 3/18/2014
IEP, Icahn Enterprises
6309.1456, 20:00 3/18/2014
IESC, Integrated Electr
372.682, 20:00 3/18/2014
IFON, InfoSonics Corp
245.8499, 19:59 3/18/2014
IGLD, Internet Gold Gol
595.6901, 19:55 3/18/2014
IGTE, iGATE Corporation
2026.9092, 20:00 3/18/2014
III, Information Servi
298.7467, 20:00 3/18/2014
IIIN, Insteel Industrie
1149.9043, 20:00 3/18/2014
IIJI, Internet Initiati
646.7836, 19:59 3/18/2014
IIN, IntriCon Corporat
282.517, 19:58 3/18/2014
IIVI, II-VI Incorporate
904.0544, 20:00 3/18/2014
IKAN, Ikanos Communicat
56.20285, 19:59 3/18/2014
IKNX, Ikonics Corporati
1532.798989, 19:58 3/18/2014
ILMN, Illumina
0, 7: 161.96
IMCB, Intermountain Com
1021.2689, 4:03 3/17/2014
IMGN, ImmunoGen
0, 7: 16.81
IMI, Intermolecular
0, 7: 2.86
IMKTA, Ingles Markets
0, 7: 24.13
IMMU, Immunomedics
0, 7: 4.80
IMMY, Imprimis Pharmace
479.0767, 20:00 3/18/2014
IMOS, ChipMOS TECHNOLOG
1372.9124, 20:00 3/18/2014
IMRS, Imris Inc
109.4002, 20:00 3/18/2014
INAP, Internap Network
443.6118, 20:00 3/18/2014
INBK, First Internet Ba
1463.6785, 20:00 3/18/2014
INCY, Incyte Corporatio
3903.5434, 20:00 3/18/2014
INDB, Independent Bank
2377.9516, 20:00 3/18/2014
INFA, Informatica Corpo
2416.72255, 20:00 3/18/2014
INFI, Infinity Pharmace
849.9554, 20:00 3/18/2014
INFN, Infinera Corporat
571.045, 20:00 3/18/2014
INGN, Inogen
0, 7: 19.85
ININ, Interactive Intel
4721.6405, 20:00 3/18/2014
INOD, Innodata Inc.
192.9531, 19:57 3/18/2014
INPH, Interphase Corpor
282.517, 19:45 3/18/2014
INSM, Insmed
0, 7: 19.50
INTC, Intel Corporation
1491.9302, 20:00 3/18/2014
INTG, The Intergroup Co
1108.4284, 19:59 3/17/2014
INTL, INTL FCStone Inc.
1130.068, 20:00 3/18/2014
INTU, Intuit Inc.
4848.4726, 20:00 3/18/2014
INTX, Intersections
0, 7: 5.80
INVE, Identive Group
0, 7: 0.92
INWK, InnerWorkings
0, 7: 8.14
INXB, Infinity Cross Bo
477.880511, 19:58 3/13/2014
IOSP, Innospec Inc.
2725.3874, 20:00 3/18/2014
IPAR, Inter Parfums
0, 7: 34.88
IPAS, iPass Inc.
90.7661, 20:00 3/18/2014
IPCC, Infinity Property
4415.0795, 20:00 3/18/2014
IPCI, Intellipharmaceut
259.0741, 20:00 3/18/2014
IPCM, IPC The Hospitali
3065.61, 20:00 3/18/2014
IPDN, Professional Dive
204.374, 19:59 3/18/2014
IPGP, IPG Photonics Cor
4132.5625, 20:00 3/18/2014
IPHS, Innophos Holdings
3357.7446, 20:00 3/18/2014
IPWR, Ideal Power Inc.
666.0188, 20:00 3/18/2014
IPXL, Impax Laboratorie
1673.4624, 20:00 3/18/2014
IQNT, Inteliquent
0, 7: 14.20
IRBT, iRobot Corporatio
2604.5663, 20:00 3/18/2014
IRDM, Iridium Communica
461.6448, 20:00 3/18/2014
IRG, Ignite Restaurant
861.3763, 20:00 3/18/2014
IRIX, IRIDEX Corporatio
556.0175, 20:00 3/18/2014
IROQ, IF Bancorp
0, 7: 16.40
IRWD, Ironwood Pharmace
817.496, 20:00 3/18/2014
ISBC, Investors Bancorp
1669.8558, 20:00 3/18/2014
ISCA, International Spe
2008.8762, 20:00 3/18/2014
ISIG, Insignia Systems
0, 7: 3.2753
ISIL, Intersil Corporat
791.0476, 20:00 3/18/2014
ISIS, Isis Pharmaceutic
2930.9636, 20:00 3/18/2014
ISLE, Isle of Capri Cas
479.6778, 20:00 3/18/2014
ISNS, Image Sensing Sys
321.5885, 19:58 3/18/2014
ISRG, Intuitive Surgica
25788.3922, 20:00 3/18/2014
ISRL, Isramco
0, 7: 141.99
ISSC, Innovative Soluti
456.2349, 20:00 3/18/2014
ISSI, Integrated Silico
843.3433, 20:00 3/18/2014
ITCI, Intra-Cellular Th
1166.134, 20:00 3/18/2014
ITIC, Investors Title C
4568.36, 20:00 3/18/2014
ITMN, InterMune
0, 7: 33.67
ITRI, Itron
0, 7: 35.68
ITRN, Ituran Location a
1461.57465, 19:49 3/18/2014
IVAC, Intevac
0, 7: 8.61
IVAN, Ivanhoe Energy
0, 7: 0.5551
IXYS, IXYS Corporation
703.287, 20:00 3/18/2014
JACK, Jack In The Box I
3740.0442, 20:00 3/18/2014
JACQ, Collabrium Japan
617.9308, 19:50 3/18/2014
JAKK, JAKKS Pacific
0, 7: 7.11
JAXB, Jacksonville Banc
655.199, 19:57 3/18/2014
JAZZ, Jazz Pharmaceutic
9258.7433, 20:00 3/18/2014
JBHT, J.B. Hunt Transpo
4266.6078, 20:00 3/18/2014
JBLU, JetBlue Airways C
531.3724, 20:00 3/18/2014
JBSS, John B. Sanfilipp
1363.2948, 20:00 3/18/2014
JCOM, j2 Global
0, 7: 50.36
JCS, Communications Sy
720.7189, 20:00 3/18/2014
JCTCF, Jewett-Cameron Tr
599.8978, 19:59 3/18/2014
JDSU, JDS Uniphase Corp
871.595, 20:00 3/18/2014
JIVE, Jive Software
0, 7: 8.92
JJSF, J & J Snack Foods
5791.5985, 20:00 3/18/2014
JKHY, Jack Henry & Asso
3434.6854, 20:00 3/18/2014
JMBA, Jamba
0, 7: 12.67
JOBS, 51job
0, 7: 75.24
JOEZ, Joe's Jeans Inc.
78.143, 20:00 3/18/2014
JOSB, Jos. A. Bank Clot
3862.6686, 20:00 3/18/2014
JOUT, Johnson Outdoors
1458.2686, 20:00 3/18/2014
JRCC, James River Coal
36.721199, 20:00 3/18/2014
JRJC, China Finance Onl
322.7907, 20:00 3/18/2014
JST, Jinpan Internatio
514.5416, 19:59 3/18/2014
JTPY, JetPay Corporatio
140.6574, 19:46 3/18/2014
JVA, Coffee Holding Co
506.7273, 20:00 3/18/2014
JXSB, Jacksonville Banc
1232.255, 18:43 3/18/2014
KALU, Kaiser Aluminum C
4370.5981, 20:00 3/18/2014
KBALB, Kimball Internati
1114.4394, 20:00 3/18/2014
KBIO, KaloBios Pharmace
183.9366, 20:00 3/18/2014
KCLI, Kansas City Life
2996.4835, 20:00 3/18/2014
KELYA, Kelly Services
0, 7: 24.81
KELYB, Kelly Services
0, 6: 21.56
KERX, Keryx Biopharmace
928.6995, 20:00 3/18/2014
KEYW, The KEYW Holding
1292.365, 20:00 3/18/2014
KFFB, Kentucky First Fe
510.935, 15:41 3/18/2014
KFRC, Kforce
0, 7: 21.85
KFX, Kofax Limited
519.3504, 20:00 3/18/2014
KGJI, Kingold Jewelry I
103.3892, 19:59 3/18/2014
KIN, Kindred Bioscienc
1503.3511, 20:00 3/18/2014
KINS, Kingstone Compani
435.7975, 19:59 3/18/2014
KIOR, KiOR
0, 7: 0.6501
KIPS, Kips Bay Medical
0, 7: 0.7751
KIRK, Kirkland's
0, 7: 19.81
KLAC, KLA-Tencor Corpor
4120.5405, 20:00 3/18/2014
KLIC, Kulicke and Soffa
749.5717, 20:00 3/18/2014
KMDA, Kamada Ltd.
949.738, 19:59 3/18/2014
KNDI, Kandi Technologie
1271.9276, 20:00 3/18/2014
KONA, Kona Grill
0, 7: 21.32
KONE, Kingtone Wireless
372.0809, 19:59 3/18/2014
KONG, KongZhong Corpora
632.9583, 20:00 3/18/2014
KOOL, Cesca Therapeutic
113.0068, 20:00 3/18/2014
KOPN, Kopin Corporation
236.2323, 20:00 3/18/2014
KOSS, Koss Corporation
277.1071, 19:56 3/18/2014
KPTI, Karyopharm Therap
2562.4893, 20:00 3/18/2014
KRFT, Kraft Foods Group
3378.7831, 20:00 3/18/2014
KRNY, Kearny Financial
925.694, 20:00 3/18/2014
KTCC, Key Tronic Corpor
635.3627, 20:00 3/18/2014
KTEC, Key Technology
0, 7: 13.25
KTOS, Kratos Defense &
465.2514, 20:00 3/18/2014
KUTV, Ku6 Media Co.
0, 7: 3.25
KVHI, KVH Industries
0, 7: 13.55
KYTH, Kythera Biopharma
2818.5579, 20:00 3/18/2014
LABC, Louisiana Bancorp
1190.178, 18:58 3/17/2014
LABL, Multi-Color Corpo
2096.0357, 20:00 3/18/2014
LACO, Lakes Entertainme
304.1566, 20:00 3/18/2014
LAKE, Lakeland Industri
378.693, 20:00 3/18/2014
LAMR, Lamar Advertising
3188.2344, 20:00 3/18/2014
LANC, Lancaster Colony
5869.1404, 20:00 3/18/2014
LAND, Gladstone Land Co
794.6542, 20:00 3/18/2014
LARK, Landmark Bancorp
1187.1725, 20:00 3/18/2014
LAWS, Lawson Products
0, 7: 15.87
LAYN, Layne Christensen
1065.7503, 20:00 3/18/2014
LBAI, Lakeland Bancorp
0, 7: 11.92
LBIX, Leading Brands In
235.0301, 14:03 3/18/2014
LBTYA, Liberty Global pl
2549.8662, 20:00 3/18/2014
LBTYB, Liberty Global pl
2582.9267, 4:38 3/18/2014
LBTYK, Liberty Global pl
2474.7287, 20:00 3/18/2014
LCAV, LCA-Vision Inc.
323.3918, 20:00 3/18/2014
LCNB, LCNB Corporation
1068.1547, 20:00 3/18/2014
LCUT, Lifetime Brands
0, 7: 18.10
LDRH, LDR Holding Corpo
2338.8801, 20:00 3/18/2014
LECO, Lincoln Electric
4389.2322, 20:00 3/18/2014
LEDS, SemiLEDS Corporat
81.7496, 19:59 3/18/2014
LEVY, Levy Acquisition
581.8648, 15:42 3/18/2014
LFUS, Littelfuse
0, 7: 92.46
LFVN, Lifevantage Corpo
88.9628, 20:00 3/18/2014
LGCY, Legacy Reserves L
1509.3621, 20:00 3/18/2014
LGIH, LGI Homes
0, 7: 17.38
LGND, Ligand Pharmaceut
4783.5538, 20:00 3/18/2014
LHCG, LHC Group
1335.0431, 20:00 3/18/2014
LIME, Lime Energy Co.
230.8224, 19:59 3/18/2014
LINC, Lincoln Education
244.6477, 20:00 3/18/2014
LINE, Linn Energy
0, 7: 29.26
LINTB, Liberty Interacti
1746.1955, 14:03 3/18/2014
LION, Fidelity Southern
840.3378, 20:00 3/18/2014
LIOX, Lionbridge Techno
417.7645, 20:00 3/18/2014
LIQD, Liquid Holdings G
274.1016, 20:00 3/18/2014
LIVE, LiveDeal
0, 7: 6.94
LIWA, Lihua Internation
310.7687, 20:00 3/18/2014
LJPC, La Jolla Pharmace
779.6267, 20:00 3/18/2014
LKFN, Lakeland Financia
2414.0176, 20:00 3/18/2014
LKQ, LKQ Corporation
1547.2314, 20:00 3/18/2014
LLEN, L&L Energy
0, 5: 1.26
LLEX, Lilis Energy
0, 7: 3.40
LLNW, Limelight Network
131.0398, 20:00 3/18/2014
LLTC, Linear Technology
2842.6019, 20:00 3/18/2014
LMAT, LeMaitre Vascular
482.6833, 20:00 3/18/2014
LMCA, Liberty Media Cor
8158.7303, 20:00 3/18/2014
LMCB, Liberty Media Cor
8135.2874, 19:24 3/14/2014
LMIA, LMI Aerospace
0, 7: 13.51
LMNR, Limoneira Co
1424.607, 20:00 3/18/2014
LMNS, Lumenis Ltd.
719.5167, 20:00 3/18/2014
LMNX, Luminex Corporati
1163.7296, 20:00 3/18/2014
LMOS, Lumos Networks Co
835.529, 20:00 3/18/2014
LNBB, LNB Bancorp
0, 7: 11.29
LNCE, Snyder's-Lance
0, 7: 27.88
LNCO, Linn Co
0, 7: 28.23
LNDC, Landec Corporatio
678.0408, 20:00 3/18/2014
LOCM, Local Corporation
117.2145, 20:00 3/18/2014
LOGI, Logitech Internat
987.0062, 20:00 3/18/2014
LOGM, LogMein
0, 7: 46.99
LONG, eLong
0, 7: 16.89
LOOK, LookSmart
0, 7: 2.2501
LOPE, Grand Canyon Educ
2909.324, 20:00 3/18/2014
LORL, Loral Space and C
4479.3972, 20:00 3/18/2014
LPDX, LipoScience
0, 7: 4.04
LPHI, Life Partners Hol
170.7124, 20:00 3/18/2014
LPLA, LPL Financial Hol
3206.8685, 20:00 3/18/2014
LPNT, LifePoint Hospita
3152.7695, 20:00 3/18/2014
LPSB, LaPorte Bancorp
0, 7: 10.75
LPSN, LivePerson
0, 7: 12.61
LPTH, LightPath Technol
97.3782, 19:59 3/18/2014
LPTN, Lpath
0, 7: 5.11
LQDT, Liquidity Service
1624.7733, 20:00 3/18/2014
LRAD, LRAD Corporation
126.8321, 20:00 3/18/2014
LRCX, Lam Research Corp
3295.8313, 20:00 3/18/2014
LSBI, LSB Financial Cor
1743.196011, 4:25 3/18/2014
LSBK, Lake Shore Bancor
751.375, 4:20 3/18/2014
LSCC, Lattice Semicondu
463.4481, 20:00 3/18/2014
LSTR, Landstar System
0, 7: 60.01
LTBR, Lightbridge Corpo
167.1058, 20:00 3/18/2014
LTRE, Learning Tree Int
192.9531, 19:59 3/17/2014
LTRX, Lantronix
0, 7: 2.18
LTXC, LTX-Credence Corp
572.2472, 20:00 3/18/2014
LULU, lululemon athleti
2945.9911, 20:00 3/18/2014
LUNA, Luna Innovations
99.7826, 19:59 3/18/2014
LVNTA, Liberty Interacti
8554.2541, 20:00 3/18/2014
LVNTB, Liberty Interacti
8646.8235, 19:41 3/10/2014
LWAY, Lifeway Foods
0, 7: 14.01
LXRX, Lexicon Pharmaceu
107.5969, 20:00 3/18/2014
LYTS, LSI Industries In
506.1262, 20:00 3/18/2014
MACK, Merrimack Pharmac
342.627, 20:00 3/18/2014
MAG, Magnetek
0, 7: 19.80
MAGS, Magal Security Sy
235.0301, 19:53 3/18/2014
MAMS, MAM Software Grou
337.2171, 19:59 3/18/2014
MANH, Manhattan Associa
2433.8539, 20:00 3/18/2014
MANT, ManTech Internati
1812.9176, 20:00 3/18/2014
MAR, Marriott Internat
3271.1862, 20:00 3/18/2014
MARK, Remark Media
0, 7: 6.14
MARPS, Marine Petroleum
937.716, 4:00 3/18/2014
MASC, Material Sciences
765.8014, 19:59 3/18/2014
MASI, Masimo Corporatio
1718.5449, 20:00 3/18/2014
MAT, Mattel
0, 7: 38.19
MATR, Mattersight Corpo
435.1964, 20:00 3/18/2014
MATW, Matthews Internat
2455.4935, 20:00 3/18/2014
MAYS, J. W. Mays
0, 7: 50.11
MBFI, MB Financial Inc.
1918.7112, 20:00 3/18/2014
MBII, Marrone Bio Innov
887.2236, 20:00 3/18/2014
MBIS, Mediabistro Inc.
148.4717, 20:00 3/18/2014
MBLX, Metabolix
0, 7: 1.58
MBRG, Middleburg Financ
1075.3679, 20:00 3/18/2014
MBTF, M B T Financial C
308.3643, 20:00 3/18/2014
MBUU, Malibu Boats
0, 7: 23.26
MBVT, Merchants Bancsha
1981.2256, 20:00 3/18/2014
MCBC, Macatawa Bank Cor
320.3863, 20:00 3/18/2014
MCBK, Madison County Fi
1086.1877, 19:59 3/18/2014
MCEP, Mid-Con Energy Pa
1365.0981, 20:00 3/18/2014
MCHP, Microchip Technol
2848.6129, 20:00 3/18/2014
MCHX, Marchex
0, 7: 12.01
MCOX, Mecox Lane Limite
218.8004, 19:59 3/18/2014
MCRI, Monarch Casino &
1129.4669, 20:00 3/18/2014
MCRL, Micrel
0, 7: 10.89
MCRS, MICROS Systems
0, 7: 54.16
MDAS, MedAssets
0, 7: 25.74
MDCA, MDC Partners Inc.
1387.3388, 20:00 3/18/2014
MDCI, Medical Action In
435.7975, 20:00 3/18/2014
MDCO, The Medicines Com
1804.5022, 20:00 3/18/2014
MDLZ, Mondelez Internat
2067.790011, 20:00 3/18/2014
MDRX, Allscripts Health
1167.3362, 20:00 3/18/2014
MDSO, Medidata Solution
3934.8006, 20:00 3/18/2014
MDVN, Medivation
0, 7: 70.55
MDXG, MiMedx Group
0, 7: 7.42
MEAS, Measurement Speci
3940.8116, 20:00 3/18/2014
MEIL, Methes Energies I
159.8926, 19:59 3/18/2014
MEIP, MEI Pharma
0, 7: 11.45
MELA, MELA Sciences
0, 7: 0.6758
MELI, MercadoLibre
0, 7: 98.82
MEMP, Memorial Producti
1371.7102, 20:00 3/18/2014
MENT, Mentor Graphics C
1382.53, 20:00 3/18/2014
MEOH, Methanex Corporat
3958.8446, 20:00 3/18/2014
MERC, Mercer Internatio
528.3669, 20:00 3/18/2014
MERU, Meru Networks
0, 7: 4.54
METR, Metro Bancorp
0, 7: 20.25
MFI, MicroFinancial In
486.2899, 20:00 3/18/2014
MFLX, Multi-Fineline El
830.1191, 20:00 3/18/2014
MFRI, MFRI
0, 7: 16.80
MFSF, MutualFirst Finan
1140.8878, 20:00 3/18/2014
MGAM, Multimedia Games
1864.0111, 20:00 3/18/2014
MGCD, MGC Diagnostics C
617.9308, 20:00 3/18/2014
MGEE, MGE Energy Inc.
2403.1978, 20:00 3/18/2014
MGI, Moneygram Interna
1113.8383, 20:00 3/18/2014
MGIC, Magic Software En
500.7163, 20:00 3/18/2014
MGLN, Magellan Health S
3545.8889, 20:00 3/18/2014
MGNX, MacroGenics
0, 7: 37.23
MGPI, MGP Ingredients
0, 7: 6.31
MGRC, McGrath RentCorp
2026.9092, 20:00 3/18/2014
MGYR, Magyar Bancorp
0, 7: 8.05
MHGC, Morgans Hotel Gro
468.2569, 20:00 3/18/2014
MHLD, Maiden Holdings
0, 7: 12.70
MHLDO, Maiden Holdings
0, 7: 49.10
MICT, Micronet Enertec
335.95479, 19:49 3/18/2014
MIDD, The Middleby Corp
17076.6499, 20:00 3/18/2014
MIND, Mitcham Industrie
848.1521, 20:00 3/18/2014
MINI, Mobile Mini
0, 7: 43.84
MITK, Mitek Systems
0, 7: 4.70
MITL, Mitel Networks Co
608.3132, 20:00 3/18/2014
MKTO, Marketo
0, 7: 37.73
MKTX, MarketAxess Holdi
3783.9245, 20:00 3/18/2014
MLAB, Mesa Laboratories
5552.3607, 20:00 3/18/2014
MLHR, Herman Miller
0, 7: 28.68
MLNK, ModusLink Global
261.4785, 20:00 3/18/2014
MLNX, Mellanox Technolo
2453.0891, 20:00 3/18/2014
MLVF, Malvern Bancorp
0, 7: 10.4203
MMLP, Martin Midstream
2565.4948, 20:00 3/18/2014
MMYT, MakeMyTrip Limite
1450.4543, 20:00 3/18/2014
MNDL, Mandalay Digital
239.2378, 20:00 3/18/2014
MNGA, MagneGas Corporat
81.7496, 20:00 3/18/2014
MNKD, MannKind Corporat
339.6215, 20:00 3/18/2014
MNOV, MediciNova
0, 7: 2.18
MNRK, Monarch Financial
748.9706, 20:00 3/18/2014
MNRO, Monro Muffler Bra
3553.1021, 20:00 3/18/2014
MNST, Monster Beverage
4267.2089, 20:00 3/18/2014
MNTA, Momenta Pharmaceu
946.7325, 20:00 3/18/2014
MNTG, MTR Gaming Group
0, 7: 5.16
MOBI, Sky-mobi Limited
689.4617, 20:00 3/18/2014
MOCO, MOCON
0, 7: 15.86
MOFG, MidWestOne Financ
1516.5753, 20:00 3/18/2014
MONT, Montage Technolog
1241.2715, 20:00 3/18/2014
MORN, Morningstar
0, 7: 82.31
MOSY, MoSys
0, 7: 5.16
MOVE, Move
0, 7: 12.65
MPAA, Motorcar Parts of
1494.9357, 20:00 3/18/2014
MPEL, Melco Crown Enter
2510.73459, 20:00 3/18/2014
MPET, Magellan Petroleu
80.5474, 19:59 3/18/2014
MPWR, Monolithic Power
2335.8746, 20:00 3/18/2014
MRCY, Mercury Systems I
791.6487, 20:00 3/18/2014
MRGE, Merge Healthcare
160.4937, 20:00 3/18/2014
MRLN, Marlin Business S
1395.1531, 20:00 3/18/2014
MRTN, Marten Transport
0, 7: 20.48
MRTX, Mirati Therapeuti
1282.7474, 20:00 3/18/2014
MRVL, Marvell Technolog
951.5413, 20:00 3/18/2014
MSBF, MSB Financial Cor
504.924, 13:30 3/18/2014
MSCC, Microsemi Corpora
1549.0347, 20:00 3/18/2014
MSEX, Middlesex Water C
1288.1573, 20:00 3/18/2014
MSFG, MainSource Financ
1070.5591, 20:00 3/18/2014
MSFT, Microsoft Corpora
2377.3505, 20:00 3/18/2014
MSG, The Madison Squar
3532.0636, 20:00 3/18/2014
MSLI, Merus Labs Intern
92.5694, 19:59 3/18/2014
MSON, MISONIX
0, 7: 6.51
MSTR, MicroStrategy Inc
7766.8131, 20:00 3/18/2014
MTEX, Mannatech
0, 7: 17.59
MTGE, American Capital
1210.0143, 20:00 3/18/2014
MTRX, Matrix Service Co
2054.5598, 20:00 3/18/2014
MTSI, M/A-COM Technolog
1231.0528, 20:00 3/18/2014
MTSL, MER Telemanagemen
111.2035, 20:00 3/18/2014
MTSN, Mattson Technolog
149.0728, 20:00 3/18/2014
MU, Micron Technology
1472.0939, 20:00 3/18/2014
MWIV, MWI Veterinary Su
9881.4829, 20:00 3/18/2014
MXIM, Maxim Integrated
1972.2091, 20:00 3/18/2014
MXWL, Maxwell Technolog
919.0819, 20:00 3/18/2014
MYGN, Myriad Genetics
0, 7: 36.05
MYL, Mylan Inc.
3239.929, 20:00 3/18/2014
MZOR, Mazor Robotics Lt
1435.4268, 20:00 3/18/2014
NAII, Natural Alternati
324.53389, 19:55 3/18/2014
NANO, Nanometrics Incor
1125.2592, 20:00 3/18/2014
NASB, NASB Financial In
1561.0567, 20:00 3/18/2014
NATH, Nathan's Famous
0, 7: 48.59
NATI, National Instrume
1809.311, 20:00 3/18/2014
NATL, National Intersta
1656.6316, 20:00 3/18/2014
NATR, Nature's Sunshine
843.3433, 20:00 3/18/2014
NAUH, National American
238.6367, 19:57 3/18/2014
NAVG, The Navigators Gr
3748.4596, 20:00 3/18/2014
NBBC, NewBridge Bancorp
428.5843, 20:00 3/18/2014
NBCB, First NBC Bank Ho
2019.696, 20:00 3/18/2014
NBIX, Neurocrine Biosci
1053.1272, 20:00 3/18/2014
NBN, Northeast Bancorp
556.0175, 19:59 3/18/2014
NBS, Neostem
0, 7: 7.52
NBTB, NBT Bancorp Inc.
1485.9192, 20:00 3/18/2014
NBTF, NB&T FINANCIAL GR
1153.5109, 19:59 3/18/2014
NCBC, New Century Banco
385.3051, 19:16 3/18/2014
NCIT, NCI
0, 7: 11.34
NCLH, Norwegian Cruise
1966.1981, 20:00 3/18/2014
NCMI, National CineMedi
925.0929, 20:00 3/18/2014
NCTY, The9 Limited
171.3135, 20:00 3/18/2014
NDAQ, The NASDAQ OMX Gr
2314.235, 20:00 3/18/2014
NDLS, Noodles & Company
2337.0768, 20:00 3/18/2014
NDSN, Nordson Corporati
4264.8045, 20:00 3/18/2014
NECB, Northeast Communi
422.5733, 18:58 3/17/2014
NEO, NeoGenomics
0, 7: 3.51
NEOG, Neogen Corporatio
2828.7766, 20:00 3/18/2014
NEON, Neonode Inc.
417.1634, 20:00 3/18/2014
NEPT, Neptune Technolog
148.4717, 20:00 3/18/2014
NETE, Net Element
0, 7: 3.45
NEWL, NewLead Holdings
156.286, 20:00 3/18/2014
NEWP, Newport Corporati
1276.1353, 20:00 3/18/2014
NEWS, NewStar Financial
898.0434, 20:00 3/18/2014
NEWT, Newtek Business S
172.5157, 20:00 3/18/2014
NFBK, Northfield Bancor
775.419, 20:00 3/18/2014
NFEC, NF Energy Saving
105.7936, 19:59 3/18/2014
NFLX, Netflix
0, 7: 420.25
NGHC, National General
840.9389, 19:50 3/18/2014
NICE, NICE-Systems Limi
2536.642, 20:00 3/18/2014
NIHD, NII Holdings
0, 7: 1.10
NILE, Blue Nile
0, 7: 36.06
NINE, Ninetowns Interne
102.7881, 19:53 3/18/2014
NKSH, National Bankshar
2250.5184, 20:00 3/18/2014
NKTR, Nektar Therapeuti
863.7807, 20:00 3/18/2014
NLNK, NewLink Genetics
1761.8241, 20:00 3/18/2014
NLST, Netlist
0, 7: 1.95
NMIH, NMI Holdings Inc
714.7079, 20:00 3/18/2014
NMRX, Numerex Corp.
745.364, 20:00 3/18/2014
NNBR, NN
0, 7: 20.11
NOVB, North Valley Banc
1421.0004, 19:44 3/18/2014
NPBC, National Penn Ban
640.1715, 20:00 3/18/2014
NPSP, NPS Pharmaceutica
2026.3081, 20:00 3/18/2014
NRCIA, National Research
1076.87065, 20:00 3/18/2014
NRCIB, National Research
2480.1386, 19:59 3/18/2014
NRIM, Northrim BanCorp
1555.0457, 20:00 3/18/2014
NSEC, National Security
616.1275, 15:52 3/18/2014
NSIT, Insight Enterpris
1511.7665, 20:00 3/18/2014
NSPH, Nanosphere
0, 7: 2.29
NSSC, NAPCO Security Te
404.5403, 20:00 3/18/2014
NSTG, NanoString Techno
1202.2, 20:00 3/18/2014
NSYS, Nortech Systems I
304.7577, 19:58 3/18/2014
NTAP, NetApp
0, 7: 37.46
NTCT, NetScout Systems
0, 7: 37.505
NTES, NetEase
0, 7: 65.93
NTGR, NETGEAR
0, 7: 33.98
NTIC, Northern Technolo
1283.9496, 20:00 3/18/2014
NTK, Nortek Inc.
4732.4603, 20:00 3/18/2014
NTRI, NutriSystem Inc
949.1369, 20:00 3/18/2014
NTRS, Northern Trust Co
3791.7388, 20:00 3/18/2014
NTWK, NetSol Technologi
286.7247, 20:00 3/18/2014
NUAN, Nuance Communicat
968.3721, 20:00 3/18/2014
NURO, NeuroMetrix
0, 7: 2.50
NUTR, Nutraceutical Int
1588.1062, 20:00 3/18/2014
NUVA, NuVasive
0, 7: 39.39
NVAX, Novavax
0, 7: 5.36
NVDA, NVIDIA Corporatio
1096.4064, 20:00 3/18/2014
NVDQ, Novadaq Technolog
1345.8629, 20:00 3/18/2014
NVEC, NVE Corporation
3455.7239, 20:00 3/18/2014
NVEE, NV5 Holdings
0, 7: 7.71
NVGN, Novogen Limited
268.6917, 20:00 3/18/2014
NVMI, Nova Measuring In
685.8551, 20:00 3/18/2014
NVSL, Naugatuck Valley
441.8085, 19:55 3/18/2014
NVTL, Novatel Wireless
0, 7: 1.91
NWBI, Northwest Bancsha
883.617, 20:00 3/18/2014
NWBO, Northwest Biother
483.8855, 20:00 3/18/2014
NWFL, Norwood Financial
1728.1625, 19:59 3/18/2014
NWLI, National Western
15296.1917, 20:00 3/18/2014
NWPX, Northwest Pipe Co
2107.4566, 20:00 3/18/2014
NWS, News Corporation
1042.9085, 20:00 3/18/2014
NWSA, News Corporation
1064.5481, 20:00 3/18/2014
NXPI, NXP Semiconductor
3530.2603, 20:00 3/18/2014
NXST, Nexstar Broadcast
1992.6465, 20:00 3/18/2014
NXTM, NxStage Medical
0, 7: 13.95
NYMT, New York Mortgage
483.2844, 20:00 3/18/2014
NYMX, Nymox Pharmaceuti
321.5885, 19:59 3/18/2014
NYNY, Empire Resorts
0, 7: 7.47
OABC, OmniAmerican Banc
1344.6607, 20:00 3/18/2014
OBAF, OBA Financial Ser
1104.8218, 17:43 3/18/2014
OBAS, Optibase Ltd.
345.0314, 15:41 3/17/2014
OBCI, Ocean Bio-Chem
0, 7: 2.9599
OCFC, OceanFirst Financ
1075.969, 20:00 3/18/2014
OCLR, Oclaro
0, 7: 3.08
OCLS, Oculus Innovative
351.0424, 20:00 3/18/2014
OCRX, Ocera Therapeutic
777.2223, 20:00 3/18/2014
ODFL, Old Dominion Frei
3426.8711, 20:00 3/18/2014
OFED, Oconee Federal Fi
1039.909011, 18:48 3/17/2014
OFLX, Omega Flex
0, 7: 22.71
OGXI, OncoGenex Pharmac
774.2168, 20:00 3/18/2014
OHRP, Ohr Pharmaceutica
1147.4999, 20:00 3/18/2014
OIIM, O2Micro Internati
211.5872, 20:00 3/18/2014
OINK, Tianli Agritech
0, 7: 1.867
OLBK, Old Line Bancshar
1040.5041, 20:00 3/18/2014
OLED, Universal Display
2073.1939, 20:00 3/18/2014
OMAB, Grupo Aeroportuar
1589.9095, 20:00 3/18/2014
OMCL, Omnicell
0, 7: 30.20
OMED, OncoMed Pharmaceu
2099.0412, 20:00 3/18/2014
OMER, Omeros Corporatio
765.8014, 20:00 3/18/2014
OMEX, Odyssey Marine Ex
147.8706, 20:00 3/18/2014
ONCY, Oncolytics Biotec
105.1925, 20:00 3/18/2014
ONFC, Oneida Financial
766.4025, 19:42 3/18/2014
ONNN, ON Semiconductor
568.0395, 20:00 3/18/2014
ONTX, Onconova Therapeu
453.2294, 20:00 3/18/2014
ONTY, Oncothyreon Inc.
203.7729, 20:00 3/18/2014
ONVI, Onvia
0, 7: 5.19
OPEN, OpenTable
0, 7: 83.77
OPHC, OptimumBank Holdi
75.1375, 19:59 3/18/2014
OPHT, Ophthotech Corpor
2215.6546, 20:00 3/18/2014
OPLK, Oplink Communicat
1035.6953, 20:00 3/18/2014
OPOF, Old Point Financi
961.1589, 18:58 3/18/2014
OPTT, Ocean Power Techn
248.2543, 20:00 3/18/2014
OPXA, Opexa Therapeutic
130.4387, 20:00 3/18/2014
ORBC, ORBCOMM Inc.
471.2624, 20:00 3/18/2014
ORBK, Orbotech Ltd.
873.9994, 20:00 3/18/2014
ORBT, Orbit Internation
173.7179, 19:57 3/18/2014
OREX, Orexigen Therapeu
453.8305, 20:00 3/18/2014
ORIG, Ocean Rig UDW Inc
1014.0557, 20:00 3/18/2014
ORIT, Oritani Financial
966.5688, 20:00 3/18/2014
ORLY, O'Reilly Automoti
8924.5317, 20:00 3/18/2014
ORMP, Oramed Pharmaceut
675.0353, 20:00 3/18/2014
OSBC, Old Second Bancor
280.1126, 19:59 3/18/2014
OSHC, Ocean Shore Holdi
864.3818, 20:00 3/18/2014
OSIR, Osiris Therapeuti
858.3708, 20:00 3/18/2014
OSIS, OSI Systems
0, 7: 64.55
OSN, Ossen Innovation
73.9353, 19:58 3/18/2014
OSTK, Overstock.com
0, 7: 21.52
OSUR, OraSure Technolog
489.2954, 20:00 3/18/2014
OTEL, Otelco Inc.
316.1786, 19:59 3/18/2014
OTEX, Open Text Corpora
2968.2318, 20:00 3/18/2014
OTIV, On Track Innovati
182.7344, 20:00 3/18/2014
OTTR, Otter Tail Corpor
1890.4595, 20:00 3/18/2014
OUTR, Outerwall Inc.
3983.4897, 20:00 3/18/2014
OVAS, OvaScience Inc.
599.2967, 20:00 3/18/2014
OVBC, Ohio Valley Banc
1335.6442, 18:58 3/18/2014
OVLY, Oak Valley Bancor
571.045, 19:59 3/18/2014
OVRL, Overland Storage
0, 7: 0.90
OVTI, OmniVision Techno
1040.5041, 20:00 3/18/2014
OXBT, Oxygen Biotherape
341.4248, 20:00 3/18/2014
OXFD, Oxford Immunotec
1383.7322, 20:00 3/18/2014
OXGN, OXiGENE
0, 7: 4.01
OZRK, Bank of the Ozark
4166.8252, 20:00 3/18/2014
PAAS, Pan American Silv
876.4038, 20:00 3/18/2014
PACB, Pacific Bioscienc
382.9007, 20:00 3/18/2014
PACR, Pacer Internation
540.99, 20:00 3/18/2014
PACT, Pactera Technolog
432.792, 20:00 3/18/2014
PACW, PacWest Bancorp
2628.6103, 20:00 3/18/2014
PAMT, Parametric Sound
839.1356, 20:00 3/18/2014
PATK, Patrick Industrie
2664.0752, 20:00 3/18/2014
PATR, Patriot Transport
2222.8678, 20:00 3/18/2014
PAYX, Paychex
0, 7: 42.68
PBCP, Polonia Bancorp
0, 7: 9.73
PBCT, People's United F
871.595, 20:00 3/18/2014
PBHC, Pathfinder Bancor
866.1851, 20:58 1/30/2014
PBIB, Porter Bancorp
0, 7: 1.12
PBIP, Prudential Bancor
641.3737, 20:00 3/18/2014
PBMD, Prima BioMed Ltd
67.9243, 19:59 3/18/2014
PBPB, Potbelly Corporat
1154.112, 20:00 3/18/2014
PBSK, Poage Bankshares
0, 7: 14.0684
PCAR, PACCAR Inc.
4042.3975, 20:00 3/18/2014
PCBK, Pacific Continent
861.3763, 20:00 3/18/2014
PCCC, PC Connection
0, 7: 21.95
PCH, Potlatch Corporat
2337.0768, 20:00 3/18/2014
PCLN, priceline.com Inc
78409.293311, 20:00 3/18/2014
PCMI, PCM
0, 7: 9.88
PCO, Pendrell Corporat
101.5859, 20:00 3/18/2014
PCOM, Points Internatio
1692.6976, 20:00 3/18/2014
PCRX, Pacira Pharmaceut
4504.0423, 20:00 3/18/2014
PCTI, PC-Tel
0, 7: 8.66
PCYC, Pharmacyclics
0, 7: 121.32
PCYG, Park City Group
0, 7: 10.23
PCYO, Pure Cycle Corpor
391.3161, 20:00 3/18/2014
PDCE, PDC Energy
0, 7: 60.88
PDCO, Patterson Compani
2511.9969, 20:00 3/18/2014
PDEX, Pro-Dex
0, 7: 2.23
PDFS, PDF Solutions
0, 7: 19.35
PDII, PDI
0, 7: 4.57
PDLI, PDL BioPharma
0, 7: 8.61
PEBK, Peoples Bancorp o
931.705, 19:55 3/18/2014
PEBO, Peoples Bancorp I
1556.849, 20:00 3/18/2014
PEGA, Pegasystems Inc.
2305.2185, 20:00 3/18/2014
PEGI, Pattern Energy Gr
1664.4459, 20:00 3/18/2014
PEIX, Pacific Ethanol
0, 7: 14.94
PENN, Penn National Gam
749.5717, 20:00 3/18/2014
PENX, Penford Corporati
841.54, 20:00 3/18/2014
PEOP, Peoples Federal B
1081.98, 18:38 3/18/2014
PERF, Perfumania Holdin
406.3436, 19:59 3/18/2014
PERI, Perion Network Lt
697.8771, 20:00 3/18/2014
PERY, Perry Ellis Inter
842.1411, 20:00 3/18/2014
PESI, Perma-Fix Environ
216.9971, 20:00 3/18/2014
PETM, PetSmart
0, 7: 66.94
PETS, PetMed Express
0, 7: 13.09
PETX, Aratana Therapeut
1045.3129, 20:00 3/18/2014
PFBC, Preferred Bank
1505.1544, 20:00 3/18/2014
PFBI, Premier Financial
856.5675, 19:54 3/18/2014
PFBX, Peoples Financial
808.4795, 19:49 3/18/2014
PFIN, P & F Industries
0, 7: 7.51
PFMT, Performant Financ
486.891, 20:00 3/18/2014
PFSW, PFSweb
0, 7: 10.12
PGC, Peapack-Gladstone
1185.9703, 20:00 3/18/2014
PGNX, Progenics Pharmac
284.80118, 20:00 3/18/2014
PGRX, Prospect Global R
90.165, 19:59 3/18/2014
PGTI, PGT
0, 7: 11.62
PHII, PHI
0, 7: 42.2235
PHIIK, PHI
0, 7: 44.98
PHMD, PhotoMedex
0, 7: 16.10
PICO, PICO Holdings Inc
1541.8215, 20:00 3/18/2014
PINC, Premier
0, 7: 34.59
PKBK, Parke Bancorp
0, 7: 11.24
PKOH, Park-Ohio Holding
3438.8931, 20:00 3/18/2014
PKT, Procera Networks
0, 7: 11.74
PLAB, Photronics
0, 7: 8.79
PLBC, Plumas Bancorp
376.078215, 19:35 3/14/2014
PLCC, Paulson Capital C
45.088511, 15:35 3/17/2014
PLCE, The Children's Pl
3114.2991, 20:00 3/18/2014
PLCM, Polycom
0, 7: 13.04
PLKI, Popeyes Louisiana
2588.3366, 20:00 3/18/2014
PLMT, Palmetto Bancshar
863.7807, 20:00 3/18/2014
PLNR, Planar Systems
0, 7: 2.21
PLPC, Preformed Line Pr
4154.8032, 20:00 3/18/2014
PLPM, Planet Payment
0, 7: 3.38
PLUG, Plug Power
0, 7: 5.96
PLUS, ePlus inc.
3405.2315, 20:00 3/18/2014
PLXS, Plexus Corp.
2487.9529, 20:00 3/18/2014
PLXT, PLX Technology
0, 7: 6.24
PMBC, Pacific Mercantil
367.8732, 19:58 3/18/2014
PMCS, PMC
464.6503, 20:00 3/18/2014
PMCT, PMC Commercial Tr
581.2637, 20:00 3/18/2014
PMD, Psychemedics Corp
1077.7723, 19:59 3/18/2014
PME, Pingtan Marine En
233.2268, 20:00 3/18/2014
PMFG, PMFG
0, 7: 7.00
PNBK, Patriot National
78.750111, 18:25 3/18/2014
PNFP, Pinnacle Financia
2290.7921, 20:00 3/18/2014
PNRA, Panera Bread Comp
11190.0776, 20:00 3/18/2014
PNRG, PrimeEnergy Corpo
3005.5, 15:05 3/18/2014
PNTR, Pointer Telocatio
587.2747, 20:00 3/18/2014
PODD, Insulet Corporati
3012.1121, 20:00 3/18/2014
POOL, Pool Corporation
3608.4033, 20:00 3/18/2014
POPE, Pope Resources
4129.61711, 19:37 3/18/2014
POWI, Power Integration
3999.7194, 20:00 3/18/2014
POWL, Powell Industries
4086.8789, 20:00 3/18/2014
PPBI, Pacific Premier B
1031.4876, 20:00 3/18/2014
PPC, Pilgrim's Pride C
1185.3692, 20:00 3/18/2014
PPHM, Peregrine Pharmac
137.0508, 20:00 3/18/2014
PPSI, Pioneer Power Sol
535.5801, 20:00 3/18/2014
PRAA, Portfolio Recover
3491.1888, 20:00 3/18/2014
PRAN, Prana Biotechnolo
634.28072, 20:00 3/18/2014
PRCP, Perceptron
0, 7: 12.73
PRFT, Perficient
0, 7: 20.43
PRGN, Paragon Shipping
435.7975, 20:00 3/18/2014
PRGS, Progress Software
1380.1256, 20:00 3/18/2014
PRGX, PRGX Global
0, 7: 7.02
PRIM, Primoris Services
1865.2133, 20:00 3/18/2014
PRKR, ParkerVision
0, 7: 5.28
PRLS, Peerless Systems
219.4015, 19:56 3/18/2014
PRMW, Primo Water Corpo
211.5872, 20:00 3/18/2014
PROV, Provident Financi
958.1534, 20:00 3/18/2014
PRPH, ProPhase Labs
0, 7: 1.82
PRSC, The Providence Se
1684.2822, 20:00 3/18/2014
PRSS, CafePress Inc.
334.8127, 20:00 3/18/2014
PRTA, Prothena Corporat
2233.6876, 20:00 3/18/2014
PRTS, U.S. Auto Parts N
196.5597, 20:00 3/18/2014
PRXI, Premier Exhibitio
58.3067, 19:59 3/18/2014
PRXL, PAREXEL Internati
3422.6634, 20:00 3/18/2014
PSBH, PSB Holdings
0, 7: 6.61
PSDV, pSivida Corp.
265.6862, 19:59 3/18/2014
PSEM, Pericom Semicondu
507.3284, 20:00 3/18/2014
PSIX, Power Solutions I
4782.3516, 20:00 3/18/2014
PSMI, Peregrine Semicon
373.2831, 20:00 3/18/2014
PSMT, PriceSmart
0, 7: 110.19
PSTB, Park Sterling Cor
405.7425, 20:00 3/18/2014
PSTI, Pluristem Therape
242.8444, 20:00 3/18/2014
PSTR, PostRock Energy C
82.3507, 19:42 3/18/2014
PSUN, Pacific Sunwear o
180.33, 20:00 3/18/2014
PTC, PTC Inc.
2285.9833, 20:00 3/18/2014
PTCT, PTC Therapeutics
0, 7: 31.75
PTEN, Patterson-UTI Ene
1844.1748, 20:00 3/18/2014
PTIE, Pain Therapeutics
338.4193, 20:00 3/18/2014
PTLA, Portola Pharmaceu
1704.1185, 20:00 3/18/2014
PTNR, Partner Communica
540.3889, 19:59 3/18/2014
PTNT, Internet Patents
192.9531, 19:59 3/18/2014
PTRY, The Pantry
0, 7: 15.86
PTSI, P.A.M. Transporta
1337.4475, 20:00 3/18/2014
PTSX, Point.360
30.6561, 18:33 3/17/2014
PTX, Pernix Therapeuti
271.0961, 20:00 3/18/2014
PULB, Pulaski Financial
605.9088, 20:00 3/18/2014
PVTB, PrivateBancorp
0, 7: 30.59
PWOD, Penns Woods Banco
3033.1506, 20:00 3/18/2014
PWRD, Perfect World Co.
1399.3608, 20:00 3/18/2014
PWX, Providence and Wo
1087.3899, 18:42 3/18/2014
PXLW, Pixelworks
0, 7: 6.16
PZZA, Papa John'S Inter
3287.4159, 20:00 3/18/2014
PZZI, Pizza Inn Holding
363.0644, 20:00 3/18/2014
QADA, QAD Inc.
1274.332, 20:00 3/18/2014
QADB, QAD Inc.
1109.005456, 19:55 3/18/2014
QBAK, Qualstar Corporat
93.1705, 19:44 3/18/2014
QCCO, QC Holdings
0, 7: 2.38
QCOM, QUALCOMM Incorpor
4655.5195, 20:00 3/18/2014
QCOR, Questcor Pharmace
3909.5544, 20:00 3/18/2014
QCRH, QCR Holdings
0, 7: 17.09
QDEL, Quidel Corporatio
1757.6164, 20:00 3/18/2014
QGEN, Qiagen N.V.
1304.387, 20:00 3/18/2014
QIWI, QIWI plc
2183.7963, 20:00 3/18/2014
QKLS, QKL Stores
0, 7: 4.65
QLGC, QLogic Corporatio
749.5717, 20:00 3/18/2014
QLIK, Qlik Technologies
1775.6494, 20:00 3/18/2014
QLTI, QLT Inc.
337.2171, 20:00 3/18/2014
QLTY, Quality Distribut
794.0531, 20:00 3/18/2014
QLYS, Qualys
0, 7: 28.00
QNST, QuinStreet
0, 7: 6.66
QPAC, Quinpario Acquisi
614.3242, 19:01 3/18/2014
QSII, Quality Systems
0, 7: 17.35
QTET, Quartet Merger Co
588.4769, 19:46 3/18/2014
QTWW, Quantum Fuel Syst
575.2527, 20:00 3/18/2014
QUIK, QuickLogic Corpor
326.9984, 20:00 3/18/2014
QURE, uniQure N.V.
947.3336, 19:59 3/18/2014
RADA, Rada Electronics
93.1705, 19:57 3/17/2014
RAIL, Freightcar Americ
1446.2466, 20:00 3/18/2014
RARE, Ultragenyx Pharma
3633.0484, 20:00 3/18/2014
RAVN, Raven Industries
0, 7: 33.91
RBCAA, Republic Bancorp
0, 7: 22.75
RBCN, Rubicon Technolog
848.1521, 20:00 3/18/2014
RBPAA, Royal Bancshares
174.319, 19:58 3/18/2014
RCII, Rent-A-Center Inc
1518.9797, 20:00 3/18/2014
RCKB, Rockville Financi
828.9169, 20:00 3/18/2014
RCKY, Rocky Brands
0, 7: 14.31
RCMT, RCM Technologies
0, 7: 6.86
RCON, Recon Technology
0, 7: 5.63
RCPT, Receptos
0, 7: 53.78
RDA, RDA Microelectron
1075.969, 20:00 3/18/2014
RDCM, Radcom Ltd.
357.0534, 20:00 3/18/2014
RDEN, Elizabeth Arden
0, 7: 31.24
RDHL, Redhill Biopharma
865.584, 19:05 3/18/2014
RDI, Reading Internati
453.2294, 20:00 3/18/2014
RDIB, Reading Internati
614.9253, 20:10 2/12/2014
RDNT, RadNet
0, 7: 2.75
RDWR, Radware Ltd.
1084.3844, 20:00 3/18/2014
RECN, Resources Connect
899.2456, 20:00 3/18/2014
REDF, Rediff.com India
132.242, 19:59 3/18/2014
REFR, Research Frontier
351.6435, 20:00 3/18/2014
REGI, Renewable Energy
718.9156, 20:00 3/18/2014
RELV, Reliv' Internatio
118.981734, 19:58 3/18/2014
REMY, Remy Internationa
1413.1861, 20:00 3/18/2014
RENT, Rentrak Corporati
3850.0455, 20:00 3/18/2014
REPH, Recro Pharma
0, 7: 8.15
REXI, Resource America
0, 7: 8.98
REXX, Rex Energy Corpor
1082.5811, 20:00 3/18/2014
RFIL, RF Industries
0, 7: 6.50
RFMD, RF Micro Devices
0, 7: 7.76
RGCO, RGC Resources Inc
1182.988844, 15:03 3/18/2014
RGDO, Regado BioScience
811.485, 20:00 3/18/2014
RGDX, Response Genetics
83.5529, 19:59 3/18/2014
RGEN, Repligen Corporat
933.5083, 20:00 3/18/2014
RGLS, Regulus Therapeut
653.9968, 20:00 3/18/2014
RGSE, Real Goods Solar
0, 7: 4.37
RIBT, RiceBran Technolo
312.572, 19:59 3/18/2014
RICK, Rick's Cabaret In
678.0408, 20:00 3/18/2014
RIGL, Rigel Pharmaceuti
282.517, 20:00 3/18/2014
RITT, RIT Technologies
111.2035, 19:59 3/18/2014
RIVR, River Valley Banc
1547.8325, 19:59 3/18/2014
RJET, Republic Airways
566.8373, 20:00 3/18/2014
RLJE, RLJ Entertainment
286.1236, 19:59 3/18/2014
RLOC, ReachLocal
0, 7: 9.86
RLYP, Relypsa
0, 7: 46.05
RMBS, Rambus
0, 7: 10.56
RMCF, Rocky Mountain Ch
722.5222, 20:00 3/18/2014
RMGN, RMG Networks Hold
350.032552, 19:20 3/18/2014
RMTI, Rockwell Medical
0, 7: 13.14
RNA, Prosensa Holding
421.9722, 20:00 3/18/2014
RNET, RigNet
0, 7: 55.99
RNST, Renasant Corporat
1781.6604, 20:00 3/18/2014
RNWK, RealNetworks
0, 7: 7.84
ROCK, Gibraltar Industr
1112.6361, 20:00 3/18/2014
ROIA, Radio One
0, 7: 4.9077
ROIAK, Radio One
0, 7: 4.94
ROIC, Retail Opportunit
891.4313, 20:00 3/18/2014
ROIQ, ROI Acquisition C
589.078, 19:58 3/18/2014
ROLL, RBC Bearings Inco
3973.271, 20:00 3/18/2014
ROSE, Rosetta Resources
2805.9348, 20:00 3/18/2014
ROSG, Rosetta Genomics
381.6985, 20:00 3/18/2014
ROVI, Rovi Corporation
1485.9192, 20:00 3/18/2014
ROYL, Royale Energy
0, 7: 2.885
RP, RealPage
0, 7: 19.08
RPRX, Repros Therapeuti
1166.134, 20:00 3/18/2014
RPTP, Raptor Pharmaceut
671.4287, 20:00 3/18/2014
RRD, R.R. Donnelley &
1131.8713, 20:00 3/18/2014
RRGB, Red Robin Gourmet
4453.5499, 20:00 3/18/2014
RRST, RRSat Global Comm
534.979, 19:58 3/18/2014
RSTI, Rofin-Sinar Techn
1412.585, 20:00 3/18/2014
RSYS, RadiSys Corporati
239.2378, 20:00 3/18/2014
RTIX, RTI Surgical
0, 7: 4.20
RTK, Rentech
0, 7: 1.87
RTRX, Retrophin
0, 7: 18.72
RUSHA, Rush Enterprises
0, 7: 30.60
RUSHB, Rush Enterprises
0, 7: 26.09
RUTH, Ruth's Hospitalit
753.1783, 20:00 3/18/2014
RVLT, Revolution Lighti
218.1993, 20:00 3/18/2014
RVNC, Revance Therapeut
2252.9228, 20:00 3/18/2014
RVSB, Riverview Bancorp
204.9751, 20:00 3/18/2014
RXDX, Ignyta
0, 7: 10.00
RXII, RXi Pharmaceutica
348.638, 20:00 3/18/2014
RYAAY, Ryanair Holdings
3385.3952, 20:00 3/18/2014
SAAS, inContact
0, 7: 10.49
SAEX, SAExploration Hol
596.2912, 20:00 3/18/2014
SAFM, Sanderson Farms
0, 7: 78.96
SAFT, Safety Insurance
3227.907, 20:00 3/18/2014
SAIA, Saia
0, 7: 39.61
SAL, Salisbury Bancorp
1641.003, 19:36 3/18/2014
SALE, RetailMeNot
0, 7: 37.49
SALM, Salem Communicati
602.9033, 20:00 3/18/2014
SAMG, Silvercrest Asset
1051.925, 20:00 3/18/2014
SANM, Sanmina Corporati
1053.1272, 20:00 3/18/2014
SANW, S&W Seed Company
451.4261, 20:00 3/18/2014
SAPE, Sapient Corporati
1022.4711, 20:00 3/18/2014
SASR, Sandy Spring Banc
1512.3676, 20:00 3/18/2014
SATS, EchoStar Corporat
3010.3088, 20:00 3/18/2014
SAVE, Spirit Airlines
0, 7: 63.05
SBAC, SBA Communication
5693.6192, 20:00 3/18/2014
SBBX, Sussex Bancorp
519.9515, 19:50 3/18/2014
SBCF, Seacoast Banking
674.4342, 20:00 3/18/2014
SBFG, SB Financial Grou
513.9405, 19:59 3/18/2014
SBGI, Sinclair Broadcas
1527.3951, 20:00 3/18/2014
SBLK, Star Bulk Carrier
916.6775, 20:00 3/18/2014
SBNY, Signature Bank
7795.0648, 20:00 3/18/2014
SBRA, Sabra Healthcare
1664.4459, 20:00 3/18/2014
SBSA, Spanish Broadcast
357.0534, 20:00 3/18/2014
SBSI, Southside Bancsha
1859.2023, 20:00 3/18/2014
SBUX, Starbucks Corpora
4484.206, 20:00 3/18/2014
SCAI, Surgical Care Aff
1943.9574, 20:00 3/18/2014
SCBT, First Financial H
3729.2244, 20:00 3/18/2014
SCHL, Scholastic Corpor
2111.6643, 20:00 3/18/2014
SCHN, Schnitzer Steel I
1626.5766, 20:00 3/18/2014
SCLN, SciClone Pharmace
272.8994, 20:00 3/18/2014
SCMP, Sucampo Pharmaceu
463.4481, 20:00 3/18/2014
SCOK, SinoCoking Coal a
74.031476, 19:21 3/18/2014
SCON, Superconductor Te
215.1938, 20:00 3/18/2014
SCOR, comScore
0, 7: 31.71
SCSC, ScanSource
0, 7: 39.42
SCSS, Select Comfort Co
1025.4766, 20:00 3/18/2014
SCTY, SolarCity Corpora
4634.481, 20:00 3/18/2014
SCVL, Shoe Carnival
0, 7: 25.835
SEAC, SeaChange Interna
619.7341, 20:00 3/18/2014
SEED, Origin Agritech L
165.9036, 20:00 3/18/2014
SENEA, Seneca Foods Corp
1901.2793, 20:00 3/18/2014
SENEB, Seneca Foods Corp
1868.2188, 13:30 3/12/2014
SEV, Sevcon
0, 7: 13.35
SFBC, Sound Financial B
1030.8865, 4:59 3/18/2014
SFLY, Shutterfly
0, 7: 48.04
SFM, Sprouts Farmers M
2233.6876, 20:00 3/18/2014
SFNC, Simmons First Nat
2260.136, 20:00 3/18/2014
SFST, Southern First Ba
824.7092, 19:54 3/18/2014
SFXE, SFX Entertainment
483.8855, 20:00 3/18/2014
SGC, Superior Uniform
932.3061, 20:00 3/18/2014
SGEN, Seattle Genetics
0, 7: 53.45
SGI, Silicon Graphics
788.0421, 20:00 3/18/2014
SGMA, SigmaTron Interna
663.6144, 20:00 3/18/2014
SGMO, Sangamo BioScienc
1430.618, 20:00 3/18/2014
SGMS, Scientific Games
971.3776, 20:00 3/18/2014
SGNT, Sagent Pharmaceut
1429.4158, 20:00 3/18/2014
SGOC, SGOCO Group
0, 7: 3.58
SGRP, SPAR Group
0, 7: 2.00
SGYP, Synergy Pharmaceu
352.2446, 20:00 3/18/2014
SHBI, Shore Bancshares
574.0505, 20:00 3/18/2014
SHEN, Shenandoah Teleco
1996.2531, 20:00 3/18/2014
SHIP, Seanergy Maritime
99.1815, 19:59 3/18/2014
SHLD, Sears Holdings Co
2757.8468, 20:00 3/18/2014
SHLM, A. Schulman
0, 7: 34.98
SHOO, Steven Madden
0, 7: 36.64
SHOR, ShoreTel
0, 7: 8.84
SHOS, Sears Hometown an
1339.8519, 20:00 3/18/2014
SHPG, Shire plc
9360.9303, 20:00 3/18/2014
SIAL, Sigma-Aldrich Cor
5718.2643, 20:00 3/18/2014
SIBC, State Investors B
946.7325, 18:58 3/18/2014
SIFI, SI Financial Grou
704.4892, 19:56 3/18/2014
SIFY, Sify Technologies
128.0343, 19:59 3/18/2014
SIGA, SIGA Technologies
197.1608, 20:00 3/18/2014
SIGI, Selective Insuran
1410.7817, 20:00 3/18/2014
SIMG, Silicon Image
0, 7: 7.14
SIMO, Silicon Motion Te
1011.0502, 20:00 3/18/2014
SINA, Sina Corporation
4047.2063, 20:00 3/18/2014
SINO, Sino-Global Shipp
156.286, 19:59 3/18/2014
SIRI, Sirius XM Holding
203.7729, 20:00 3/18/2014
SIRO, Sirona Dental Sys
4449.3422, 20:00 3/18/2014
SIVB, SVB Financial Gro
7671.8393, 20:00 3/18/2014
SKBI, Skystar Bio-Pharm
369.6765, 20:00 3/18/2014
SKUL, Skullcandy
0, 7: 9.74
SKYW, SkyWest
0, 7: 12.68
SLAB, Silicon Laborator
3192.4421, 20:00 3/18/2014
SLGN, Silgan Holdings I
2948.9966, 20:00 3/18/2014
SLM, SLM Corporation
1502.1489, 20:00 3/18/2014
SLP, Simulations Plus
0, 7: 6.00
SLTC, Selectica
0, 7: 7.07
SLXP, Salix Pharmaceuti
6868.1686, 20:00 3/18/2014
SMBC, Southern Missouri
2129.6973, 20:00 3/13/2014
SMCI, Super Micro Compu
1124.6581, 20:00 3/18/2014
SMED, Sharps Compliance
274.7027, 20:00 3/18/2014
SMIT, Schmitt Industrie
168.308, 15:17 3/18/2014
SMLR, Semler Scientific
389.5128, 19:59 3/18/2014
SMMF, Summit Financial
601.1, 19:59 3/18/2014
SMPL, Simplicity Bancor
1039.3019, 20:00 3/18/2014
SMRT, Stein Mart
0, 7: 14.07
SMSI, Smith Micro Softw
121.4222, 20:00 3/18/2014
SMT, SMART Technologie
233.2268, 19:59 3/18/2014
SMTC, Semtech Corporati
1589.9095, 20:00 3/18/2014
SMTP, SMTP
0, 7: 6.18
SMTX, SMTC Corporation
125.0288, 19:59 3/18/2014
SNAK, Inventure Foods
0, 7: 13.61
SNBC, Sun Bancorp
0, 7: 3.49
SNCR, Synchronoss Techn
2113.4676, 20:00 3/18/2014
SNDK, SanDisk Corporati
4677.7602, 20:00 3/18/2014
SNFCA, Security National
239.2378, 19:59 3/18/2014
SNHY, Sun Hydraulics Co
2596.752, 20:00 3/18/2014
SNMX, Senomyx
0, 7: 9.95
SNPS, Synopsys
0, 7: 40.37
SNSS, Sunesis Pharmaceu
438.803, 20:00 3/18/2014
SNTA, Synta Pharmaceuti
283.1181, 20:00 3/18/2014
SODA, SodaStream Intern
2471.1221, 20:00 3/18/2014
SOHO, Sotherly Hotels I
373.2831, 20:00 3/18/2014
SOHU, Sohu.com Inc.
4439.1235, 20:00 3/18/2014
SONA, Southern National
598.6956, 19:36 3/18/2014
SONC, Sonic Corp.
1341.0541, 20:00 3/18/2014
SONS, Sonus Networks
0, 7: 3.68
SORL, SORL Auto Parts
0, 7: 4.91
SP, SP Plus Corporati
1641.003, 20:00 3/18/2014
SPAN, Span-America Medi
1231.6539, 15:46 3/18/2014
SPCB, SuperCom
0, 7: 6.47
SPCHA, Sport Chalet
0, 7: 1.2399
SPCHB, Sport Chalet
0, 7: 1.20
SPDC, Speed Commerce
0, 7: 4.33
SPEX, Spherix Incorpora
286.1236, 19:59 3/18/2014
SPHS, Sophiris Bio
0, 7: 3.5301
SPIL, Siliconware Preci
400.9337, 20:00 3/18/2014
SPLK, Splunk Inc.
5411.1022, 20:00 3/18/2014
SPLS, Staples
0, 7: 11.44
SPNC, The Spectranetics
1895.8694, 20:00 3/18/2014
SPNS, Sapiens Internati
496.5086, 20:00 3/18/2014
SPPI, Spectrum Pharmace
489.8965, 20:00 3/18/2014
SPPR, Supertel Hospital
116.0123, 19:59 3/18/2014
SPRO, SmartPros Ltd.
120.815089, 19:58 3/18/2014
SPRT, support.com
0, 7: 2.86
SPSC, SPS Commerce
0, 7: 66.86
SPTN, Spartan Stores
0, 7: 22.26
SPU, SkyPeople Fruit J
113.0068, 19:59 3/18/2014
SPWR, SunPower Corporat
1935.542, 20:00 3/18/2014
SQBG, Sequential Brands
487.4921, 20:00 3/18/2014
SQI, SciQuest
0, 7: 32.31
SQNM, Sequenom
0, 7: 2.33
SRCE, 1st Source Corpor
1922.9189, 20:00 3/18/2014
SRCL, Stericycle
0, 7: 115.38
SRDX, SurModics
0, 7: 24.39
SREV, ServiceSource Int
530.7713, 20:00 3/18/2014
SRPT, Sarepta Therapeut
1692.0965, 20:00 3/18/2014
SSBI, Summit State Bank
645.5814, 20:00 3/18/2014
SSFN, Stewardship Finan
294.539, 18:58 3/17/2014
SSH, Sunshine Heart In
395.5238, 20:00 3/18/2014
SSNC, SS&C Technologies
2542.0519, 20:00 3/18/2014
SSRI, Silver Standard R
703.287, 20:00 3/18/2014
SSYS, Stratasys
0, 7: 117.29
STAA, STAAR Surgical Co
1029.0832, 20:00 3/18/2014
STB, Student Transport
380.4963, 19:59 3/18/2014
STBA, S&T Bancorp
0, 7: 23.98
STBZ, State Bank Financ
1068.1547, 20:00 3/18/2014
STCK, Stock Building Su
1287.5562, 20:00 3/18/2014
STEM, StemCells
0, 7: 1.47
STFC, State Auto Financ
1301.3815, 20:00 3/18/2014
STKL, SunOpta
0, 7: 10.75
STLD, Steel Dynamics
0, 7: 16.93
STLY, Stanley Furniture
174.902067, 19:59 3/18/2014
STML, Stemline Therapeu
1515.9742, 20:00 3/18/2014
STMP, Stamps.com Inc.
2225.2722, 20:00 3/18/2014
STNR, Steiner Leisure L
2885.28, 20:00 3/18/2014
STRA, Strayer Education
2816.7546, 20:00 3/18/2014
STRL, Sterling Construc
577.056, 20:00 3/18/2014
STRM, Streamline Health
333.6105, 19:59 3/18/2014
STRN, Sutron Corporatio
318.583, 15:56 3/18/2014
STRS, Stratus Propertie
1037.4986, 19:59 3/18/2014
STRZA, Starz
1948.7662, 20:00 3/18/2014
STRZB, Starz
1959.586, 4:57 3/18/2014
STSA, Sterling Financia
1986.0344, 20:00 3/18/2014
STSI, Star Scientific
0, 7: 0.9284
STX, Seagate Technolog
3121.5123, 20:00 3/18/2014
STXS, Stereotaxis
0, 7: 4.81
SUBK, Suffolk Bancorp
1314.6057, 20:00 3/18/2014
SUPN, Supernus Pharmace
601.7011, 20:00 3/18/2014
SUPX, Supertex
0, 7: 33.02
SURG, Synergetics USA
0, 7: 3.02
SUSQ, Susquehanna Bancs
663.0133, 20:00 3/18/2014
SUTR, Sutor Technology
115.4112, 19:52 3/18/2014
SVA, Sinovac Biotech
0, 7: 6.80
SVBI, Severn Bancorp In
281.3148, 19:59 3/18/2014
SWHC, Smith & Wesson Ho
842.7422, 20:00 3/18/2014
SWIR, Sierra Wireless
0, 7: 24.29
SWKS, Skyworks Solution
2253.5239, 20:00 3/18/2014
SWSH, Swisher Hygiene
0, 7: 0.4801
SYBT, S.Y. Bancorp
0, 7: 31.64
SYKE, Sykes Enterprises
1234.6594, 20:00 3/18/2014
SYMC, Symantec Corporat
1232.862111, 20:00 3/18/2014
SYMX, Synthesis Energy
103.9903, 19:59 3/18/2014
SYNA, Synaptics Incorpo
3734.6343, 20:00 3/18/2014
SYNC, Synacor
0, 7: 2.60
SYNL, Synalloy Corporat
816.2938, 20:00 3/18/2014
SYNM, Syntroleum Corpor
232.56559, 19:58 3/18/2014
SYNT, Syntel
0, 7: 93.45
SYPR, Sypris Solutions
0, 7: 3.02
SYUT, Synutra Internati
425.5788, 20:00 3/18/2014
SZMK, Sizmek Inc.
673.232, 20:00 3/18/2014
SZYM, Solazyme
0, 7: 14.65
TACT, TransAct Technolo
661.21, 20:00 3/18/2014
TAIT, Taitron Component
66.121, 19:59 3/18/2014
TASR, TASER Internation
1112.035, 20:00 3/18/2014
TAST, Carrols Restauran
477.8745, 20:00 3/18/2014
TATT, TAT Technologies
501.9185, 19:11 3/18/2014
TAX, JTH Holding Inc.
1622.97, 20:00 3/18/2014
TAXI, Medallion Financi
828.3158, 20:00 3/18/2014
TAYC, Taylor Capital Gr
1480.5093, 20:00 3/18/2014
TAYD, Taylor Devices
0, 7: 8.37
TBBK, The Bancorp
0, 7: 19.93
TBNK, Territorial Banco
1328.431, 20:00 3/18/2014
TBOW, Trunkbow Internat
84.7551, 20:00 3/18/2014
TCBI, Texas Capital Ban
3872.2862, 20:00 3/18/2014
TCBK, TriCo Bancshares
1537.6138, 20:00 3/18/2014
TCFC, The Community Fin
1412.585, 19:59 3/18/2014
TCX, Tucows Inc.
836.7312, 20:00 3/18/2014
TEAR, TearLab Corporati
458.0382, 20:00 3/18/2014
TECD, Tech Data Corpora
3494.7954, 20:00 3/18/2014
TECH, Techne Corporatio
5352.1944, 20:00 3/18/2014
TELK, Telik
0, 7: 1.455
TESO, Tesco Corporation
1054.3294, 20:00 3/18/2014
TESS, TESSCO Technologi
2181.993, 20:00 3/18/2014
TFM, The Fresh Market
0, 7: 34.94
TFSL, TFS Financial Cor
749.5717, 20:00 3/18/2014
TGA, Transglobe Energy
456.2349, 20:00 3/18/2014
TGE, TGC Industries
0, 7: 6.93
TGLS, Tecnoglass Inc.
625.86532, 19:59 3/18/2014
TGTX, TG Therapeutics
0, 7: 7.30
THFF, First Financial C
2038.9312, 20:00 3/18/2014
THLD, Threshold Pharmac
306.561, 20:00 3/18/2014
THOR, Thoratec Corporat
2206.6381, 20:00 3/18/2014
THRD, TF Financial Corp
1863.896891, 17:28 3/18/2014
THRM, Gentherm Inc
1906.0881, 20:00 3/18/2014
THRX, Theravance
0, 7: 33.78
THST, Truett-Hurst
0, 7: 5.63
THTI, THT Heat Transfer
94.3727, 19:59 3/18/2014
TIBX, TIBCO Software
0, 7: 21.64
TIGR, TigerLogic Corpor
84.7551, 19:59 3/18/2014
TILE, Interface
0, 7: 19.70
TINY, Harris & Harris G
212.7894, 20:00 3/18/2014
TISA, Top Image Systems
275.3038, 19:59 3/18/2014
TITN, Titan Machinery I
943.727, 20:00 3/18/2014
TIVO, TiVo Inc.
804.2718, 20:00 3/18/2014
TKMR, Tekmira Pharmaceu
1612.1502, 20:00 3/18/2014
TLF, Tandy Leather Fac
591.4824, 20:00 3/18/2014
TLMR, Talmer Bancorp
0, 7: 13.79
TLOG, TetraLogic Pharma
480.88, 20:00 3/18/2014
TMNG, The Management Ne
258.473, 19:57 3/18/2014
TNAV, Telenav
0, 7: 6.35
TNDM, Tandem Diabetes C
1592.915, 20:00 3/18/2014
TNGO, Tangoe
0, 7: 18.28
TNXP, Tonix Pharmaceuti
730.3365, 20:00 3/18/2014
TOFC, Tower Financial C
1465.4818, 19:39 3/18/2014
TOPS, TOP Ships Inc.
90.165, 18:58 3/18/2014
TORM, TOR Minerals Inte
619.133, 19:53 3/18/2014
TOWN, Towne Bank
946.7325, 20:00 3/18/2014
TQNT, TriQuint Semicond
796.4575, 20:00 3/18/2014
TRAK, Dealertrack Techn
3263.3719, 20:00 3/18/2014
TRCB, Two River Bancorp
481.4811, 18:07 3/18/2014
TRCH, Torchlight Energy
304.1566, 19:59 3/18/2014
TREE, Tree.com
0, 7: 31.96
TRIB, Trinity Biotech p
1645.8118, 20:00 3/18/2014
TRIP, TripAdvisor
0, 7: 105.20
TRMB, Trimble Navigatio
2336.4757, 20:00 3/18/2014
TRMK, Trustmark Corpora
1517.7775, 20:00 3/18/2014
TRNS, Transcat
0, 7: 9.49
TRNX, Tornier N.V.
1201.5989, 20:00 3/18/2014
TROV, TrovaGene
0, 7: 6.28
TROW, T. Rowe Price Gro
4912.7903, 20:00 3/18/2014
TRS, TriMas Corporatio
2103.85, 20:00 3/18/2014
TRST, TrustCo Bank Corp
428.5843, 20:00 3/18/2014
TRVN, Trevena
0, 7: 8.71
TSBK, Timberland Bancor
653.9968, 20:00 3/18/2014
TSC, TriState Capital
845.7477, 20:00 3/18/2014
TSCO, Tractor Supply Co
4448.7411, 20:00 3/18/2014
TSEM, Tower Semiconduct
510.935, 20:00 3/18/2014
TSLA, Tesla Motors
0, 7: 240.04
TSPT, Transcept Pharmac
180.33, 20:00 3/18/2014
TSRA, Tessera Technolog
1400.563, 20:00 3/18/2014
TSRE, Trade Street Resi
452.0272, 20:00 3/18/2014
TSRI, TSR
0, 7: 3.4001
TSRO, TESARO
0, 7: 37.34
TST, TheStreet
0, 7: 2.73
TSYS, TeleCommunication
132.8431, 20:00 3/18/2014
TTEC, TeleTech Holdings
1455.8642, 20:00 3/18/2014
TTEK, Tetra Tech
0, 7: 30.46
TTGT, TechTarget
0, 7: 6.83
TTHI, Transition Therap
433.3931, 19:59 3/18/2014
TTMI, TTM Technologies
0, 7: 8.20
TTPH, Tetraphase Pharma
752.5772, 20:00 3/18/2014
TTS, Tile Shop Hldgs
0, 7: 16.095
TUES, Tuesday Morning C
957.5523, 20:00 3/18/2014
TWER, Towerstream Corpo
146.0673, 20:00 3/18/2014
TWGP, Tower Group Inter
165.9036, 20:00 3/18/2014
TWIN, Twin Disc
0, 7: 26.27
TWMC, Trans World Enter
240.44, 20:00 3/18/2014
TWTC, tw telecom inc.
1887.454, 20:00 3/18/2014
TXN, Texas Instruments
2728.994, 20:00 3/18/2014
TXRH, Texas Roadhouse
0, 7: 26.61
TYPE, Monotype Imaging
1877.2353, 20:00 3/18/2014
TZOO, Travelzoo Inc.
1383.7322, 20:00 3/18/2014
UACL, Universal Trucklo
1741.9878, 20:00 3/18/2014
UBCP, United Bancorp
0, 7: 8.40
UBFO, United Security B
324.594, 19:08 3/18/2014
UBIC, UBIC
0, 7: 7.09
UBNK, United Financial
1119.8493, 20:00 3/18/2014
UBNT, Ubiquiti Networks
3303.6456, 20:00 3/18/2014
UBOH, United Bancshares
952.7435, 18:39 3/18/2014
UBSH, Union First Marke
1540.6193, 20:00 3/18/2014
UBSI, United Bankshares
1864.0111, 20:00 3/18/2014
UCBA, United Community
676.8386, 19:59 3/18/2014
UCBI, United Community
1166.140011, 20:00 3/18/2014
UCFC, United Community
239.8389, 20:00 3/18/2014
UCTT, Ultra Clean Holdi
895.639, 20:00 3/18/2014
UEIC, Universal Electro
2491.5595, 20:00 3/18/2014
UEPS, Net 1 UEPS Techno
608.3132, 20:00 3/18/2014
UFCS, United Fire Group
1824.3385, 20:00 3/18/2014
UFPI, Universal Forest
3277.7983, 20:00 3/18/2014
UFPT, UFP Technologies
0, 7: 25.77
UG, United-Guardian
0, 7: 28.00
UHAL, Amerco
13680.4349, 20:00 3/18/2014
UIHC, United Insurance
916.6775, 20:00 3/18/2014
ULBI, Ultralife Corpora
240.44, 20:00 3/18/2014
ULTA, Ulta Salon
0, 7: 98.64
ULTI, The Ultimate Soft
9538.2548, 20:00 3/18/2014
ULTR, Ultrapetrol (Baha
206.7784, 20:00 3/18/2014
UMBF, UMB Financial Cor
3927.5874, 20:00 3/18/2014
UMPQ, Umpqua Holdings C
1113.8383, 20:00 3/18/2014
UNAM, Unico American Co
790.440489, 18:36 3/18/2014
UNB, Union Bankshares
0, 7: 24.00
UNFI, United Natural Fo
4431.9103, 20:00 3/18/2014
UNIS, Unilife Corporati
306.561, 20:00 3/18/2014
UNTD, United Online
0, 7: 11.62
UNTK, UniTek Global Ser
110.6024, 20:00 3/18/2014
UNTY, Unity Bancorp
0, 7: 8.06
UNXL, Uni-Pixel
0, 7: 9.00
UPI, Uroplasty
0, 7: 3.87
UPIP, Unwired Planet
0, 7: 1.34
URBN, Urban Outfitters
0, 7: 35.87
URRE, Uranium Resources
182.1333, 19:59 3/18/2014
USAK, USA Truck
0, 7: 14.79
USAP, Universal Stainle
2263.1415, 20:00 3/18/2014
USAT, USA Technologies
0, 7: 2.049
USBI, United Security B
480.2789, 19:23 3/18/2014
USCR, U S Concrete
0, 7: 23.88
USEG, U.S. Energy Corp.
273.5005, 20:00 3/18/2014
USLM, United States Lim
3500.8064, 20:00 3/18/2014
USMD, USMD Holdings
0, 7: 13.90
USMO, USA Mobility
0, 7: 16.96
USTR, United Stationers
2474.7287, 20:00 3/18/2014
UTEK, Ultratech
0, 7: 27.42
UTIW, UTi Worldwide Inc
691.265, 20:00 3/18/2014
UTMD, Utah Medical Prod
3426.27, 20:00 3/18/2014
UTSI, UTStarcom Holding
158.6904, 20:00 3/18/2014
UVSP, Univest Corporati
1206.4077, 20:00 3/18/2014
VALU, Value Line
0, 7: 15.02
VASC, Vascular Solution
1600.1282, 20:00 3/18/2014
VBFC, Village Bank and
84.154, 19:55 3/18/2014
VCYT, Veracyte
0, 7: 17.02
VDSI, VASCO Data Securi
488.0932, 20:00 3/18/2014
VECO, Veeco Instruments
2521.0134, 20:00 3/18/2014
VIA, Viacom Inc.
5314.3251, 20:00 3/18/2014
VIAB, Viacom Inc.
5314.3251, 20:00 3/18/2014
VIAS, Viasystems Group
0, 7: 12.64
VICL, Vical Incorporate
87.1595, 20:00 3/18/2014
VICR, Vicor Corporation
615.5264, 20:00 3/18/2014
VIEW, Viewtran Group
0, 7: 2.32
VIMC, Vimicro Internati
241.6422, 20:00 3/18/2014
VIP, VimpelCom Ltd.
538.5856, 20:00 3/18/2014
VIRC, Virco Manufacturi
144.264, 19:47 3/18/2014
VISN, VisionChina Media
1434.2246, 20:00 3/18/2014
VIVO, Meridian Bioscien
1347.0651, 20:00 3/18/2014
VLCCF, Knightsbridge Tan
860.7752, 20:00 3/18/2014
VLGEA, Village Super Mar
1728.1625, 20:00 3/18/2014
VLTC, Voltari Corporati
225.4125, 19:59 3/18/2014
VNDA, Vanda Pharmaceuti
1122.2537, 20:00 3/18/2014
VNET, 21Vianet Group
0, 7: 30.77
VNR, Vanguard Natural
1803.9011, 20:00 3/18/2014
VOCS, Vocus
0, 7: 14.87
VOD, Vodafone Group Pl
2261.3382, 20:00 3/18/2014
VOLC, Volcano Corporati
1357.2838, 20:00 3/18/2014
VOXX, VOXX Internationa
808.4795, 20:00 3/18/2014
VPFG, ViewPoint Financi
1644.6096, 20:00 3/18/2014
VPRT, Vistaprint N.V.
3034.3528, 20:00 3/18/2014
VRA, Vera Bradley
0, 7: 26.25
VRML, Vermillion
0, 7: 2.88
VRNG, Vringo
0, 7: 3.79
VRNS, Varonis Systems
0, 7: 45.01
VRNT, Verint Systems In
2832.3832, 20:00 3/18/2014
VRSK, Verisk Analytics
0, 7: 62.94
VRSN, VeriSign
0, 7: 52.41
VRTA, Vestin Realty Mor
84.7551, 20:00 3/18/2014
VRTB, Vestin Realty Mor
333.6105, 19:59 3/18/2014
VRTS, Virtus Investment
10975.4849, 20:00 3/18/2014
VRTU, Virtusa Corporati
2127.894, 20:00 3/18/2014
VRTX, Vertex Pharmaceut
4748.69, 20:00 3/18/2014
VSAT, ViaSat
0, 7: 72.50
VSCI, Vision-Sciences
0, 7: 1.39
VSCP, VirtualScopics
0, 7: 3.8301
VSEC, VSE Corporation
3114.2991, 20:00 3/18/2014
VSTM, Verastem
0, 7: 12.78
VTNC, Vitran Corporatio
389.5128, 19:59 3/18/2014
VTNR, Vertex Energy
0, 7: 3.73
VTSS, Vitesse Semicondu
269.2928, 20:00 3/18/2014
VTUS, Ventrus Bioscienc
84.7551, 19:59 3/18/2014
VVTV, ValueVision Media
335.4138, 20:00 3/18/2014
VVUS, VIVUS
0, 7: 6.10
VYFC, Valley Financial
664.2155, 15:30 3/18/2014
WABC, Westamerica Banco
3223.0982, 20:00 3/18/2014
WAFD, Washington Federa
1413.7872, 20:00 3/18/2014
WASH, Washington Trust
2231.2832, 20:00 3/18/2014
WAVX, Wave Systems Corp
61.9133, 19:59 3/18/2014
WAYN, Wayne Savings Ban
691.265, 19:59 3/18/2014
WBB, Westbury Bancorp
0, 7: 14.77
WBCO, Washington Bankin
1090.3954, 20:00 3/18/2014
WBKC, Wolverine Bancorp
1304.387, 4:45 3/18/2014
WBMD, WebMD Health Corp
2494.565, 20:00 3/18/2014
WDC, Western Digital C
5188.6952, 20:00 3/18/2014
WDFC, WD-40 Company
4638.6887, 20:00 3/18/2014
WEBK, Wellesley Bancorp
1155.3142, 19:59 3/18/2014
WEN, Wendy's Company (
563.2307, 20:00 3/18/2014
WERN, Werner Enterprise
1523.7885, 20:00 3/18/2014
WETF, WisdomTree Invest
853.562, 20:00 3/18/2014
WEYS, Weyco Group
0, 7: 28.25
WFBI, WashingtonFirst B
858.3708, 19:59 3/18/2014
WFD, Westfield Financi
465.2514, 20:00 3/18/2014
WFM, Whole Foods Marke
3285.0115, 20:00 3/18/2014
WHLR, Wheeler Real Esta
256.0686, 19:59 3/18/2014
WIBC, Wilshire Bancorp
0, 7: 11.35
WIFI, Boingo Wireless
0, 7: 6.50
WILC, G. Willi-Food Int
445.71565, 19:59 3/18/2014
WILN, Wi-LAN Inc
183.3355, 19:54 3/18/2014
WIN, Windstream Holdin
503.1207, 20:00 3/18/2014
WIRE, Encore Wire Corpo
3120.9112, 20:00 3/18/2014
WIX, Wix.com Ltd.
1610.948, 20:00 3/18/2014
WLB, Westmoreland Coal
1566.4666, 20:00 3/18/2014
WLBPZ, Westmoreland Coal
2677.9005, 18:48 3/18/2014
WLDN, Willdan Group
0, 7: 4.52
WLFC, Willis Lease Fina
1221.4352, 20:00 3/18/2014
WMAR, West Marine
0, 7: 11.50
WMGI, Wright Medical Gr
1988.4388, 20:00 3/18/2014
WOOF, VCA Antech
0, 7: 34.23
WPCS, WPCS Internationa
100.3837, 20:00 3/18/2014
WPRT, Westport Innovati
1002.0337, 20:00 3/18/2014
WRES, Warren Resources
0, 7: 4.69
WRLD, World Acceptance
4649.5085, 20:00 3/18/2014
WSBC, WesBanco
0, 7: 31.59
WSBF, Waterstone Financ
632.9583, 20:00 3/18/2014
WSCI, WSI Industries In
411.1524, 19:36 3/18/2014
WSFS, WSFS Financial Co
4377.2102, 20:00 3/18/2014
WSTC, West Corporation
1450.4543, 20:00 3/18/2014
WSTG, Wayside Technolog
913.672, 19:59 3/18/2014
WSTL, Westell Technolog
233.8279, 20:00 3/18/2014
WTBA, West Bancorporati
924.4918, 20:00 3/18/2014
WTFC, Wintrust Financia
2921.9471, 20:00 3/18/2014
WTSL, The Wet Seal
0, 7: 1.70
WVFC, WVS Financial Cor
693.6694, 14:05 3/18/2014
WVVI, Willamette Valley
384.649901, 19:50 3/18/2014
WWD, Woodward
0, 7: 41.70
WWWW, Web.com Group
0, 7: 37.00
WYNN, Wynn Resorts
0, 7: 234.32
XBKS, Xenith Bankshares
357.0534, 18:15 3/18/2014
XGTI, XG Technology
0, 7: 3.46
XLNX, Xilinx
0, 7: 53.69
XLRN, Acceleron Pharma
2409.2088, 20:00 3/18/2014
XNCR, Xencor
0, 7: 13.40
XNPT, XenoPort
0, 7: 6.10
XOMA, XOMA Corporation
384.704, 20:00 3/18/2014
XOOM, Xoom Corporation
1369.3058, 20:00 3/18/2014
XPLR, Xplore Technologi
378.693, 19:59 3/18/2014
XRAY, DENTSPLY Internat
2757.8468, 20:00 3/18/2014
XRSC, XRS Corporation
168.9091, 19:59 3/18/2014
XRTX, Xyratex Ltd.
793.452, 20:00 3/18/2014
XTLB, XTL Biopharmaceut
227.8169, 18:00 3/17/2014
XWES, World Energy Solu
293.3368, 20:00 3/18/2014
XXIA, Ixia
801.2663, 20:00 3/18/2014
YHOO, Yahoo Inc.
2371.3395, 20:00 3/18/2014
YNDX, Yandex N.V.
1925.3233, 20:00 3/18/2014
YOD, You On Demand Hol
364.8677, 20:00 3/18/2014
YORW, The York Water Co
1238.8671, 20:00 3/18/2014
YRCW, YRC Worldwide
0, 7: 23.23
YY, YY Inc.
4929.02, 19:59 3/18/2014
Z, Zillow
0, 7: 93.79
ZAGG, ZAGG Inc
268.6917, 20:00 3/18/2014
ZAZA, ZaZa Energy Corpo
46.22459, 20:00 3/18/2014
ZBRA, Zebra Technologie
4208.9022, 20:00 3/18/2014
ZEUS, Olympic Steel
0, 7: 28.68
ZGNX, Zogenix
0, 7: 3.55
ZHNE, Zhone Technologie
271.0961, 20:00 3/18/2014
ZIGO, Zygo Corporation
961.76, 20:00 3/18/2014
ZINC, Horsehead Holding
1063.947, 20:00 3/18/2014
ZION, Zions Bancorporat
1889.2573, 20:00 3/18/2014
ZIOP, ZIOPHARM Oncology
277.7082, 20:00 3/18/2014
ZIPR, ZipRealty
0, 7: 3.43
ZIXI, Zix Corporation
256.6697, 20:00 3/18/2014
ZLCS, Zalicus Inc.
80.5474, 20:00 3/18/2014
ZLTQ, ZELTIQ Aesthetics
1080.1767, 20:00 3/18/2014
ZN, Zion Oil & Gas In
114.8101, 20:00 3/18/2014
ZNGA, Zynga Inc.
321.5885, 20:00 3/18/2014
ZOOM, Zoom Technologies
312.572, 19:56 3/18/2014
ZUMZ, Zumiez Inc.
1513.5698, 20:00 3/18/2014
,