|
|
 |
|
| Indices - S&P 400 MidCap Index as of Aug 28 - 18:00 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | AAI | AIRTRAN HLDGS INC | 2.39 | +0.18 | +8.14% | -66.62% | 10.90 | 1.28 | Q C O | | AAP | ADVANCE AUTO PARTS | 43.39 | +1.07 | +2.53% | +14.21% | 45.00 | 30.17 | Q C O | | ACF | AMERICREDIT CP | 10.75 | +0.66 | +6.54% | -15.95% | 20.17 | 6.26 | Q C O | | ACI | ARCH COAL INC | 55.40 | -0.02 | -0.04% | +23.30% | 77.40 | 28.59 | Q C O | | ACIW | ACI WORLDWIDE INC. | 18.78 | +0.48 | +2.62% | -1.37% | 27.13 | 12.32 | Q C O | | ACV | ALBERTO-CULVER CO | 26.81 | +0.55 | +2.09% | +9.25% | 28.42 | 21.75 | Q C O | | ACXM | ACXIOM CP | 14.79 | +0.04 | +0.27% | +26.09% | 24.62 | 8.66 | Q C O | | ADCT | ADC TELECOMMUNICATIO | 10.25 | +0.07 | +0.69% | -34.08% | 21.00 | 8.91 | Q C O | | ADS | ALLIANCE DATA SYS CP | 65.26 | +0.42 | +0.65% | -12.98% | 80.79 | 39.54 | Q C O | | ADTN | ADTRAN INC | 22.90 | +0.53 | +2.37% | +7.11% | 26.87 | 17.17 | Q C O | | ADVS | ADVENT SOFTWARE | 46.99 | +1.42 | +3.12% | -13.14% | 58.27 | 32.90 | Q C O | | AEO | AMER EAGLE OUTFIT # | 14.79 | +0.44 | +3.07% | -28.79% | 27.29 | 11.87 | Q C O | | AF | ASTORIA FINL CORP | 21.58 | +0.94 | +4.55% | -7.26% | 29.26 | 16.65 | Q C O | | AFFX | AFFYMETRIX INC | 8.52 | +0.20 | +2.40% | -63.18% | 28.12 | 7.24 | Q C O | | AFG | AMER FIN GRP HLD | 28.84 | +0.77 | +2.74% | -0.14% | 30.82 | 24.19 | Q C O | | AG | AGCO CP | 61.50 | +0.08 | +0.13% | -9.53% | 71.95 | 40.00 | Q C O | | AHG | APRIA HEALTHCARE | 20.15 | +0.17 | +0.85% | -6.58% | 27.87 | 15.31 | Q C O | | AINV | APOLLO INVESTMENT CO | 17.99 | +0.68 | +3.93% | +5.51% | 22.31 | 12.49 | Q C O | | AJG | GALLAGHER ARTHUR J | 26.54 | +0.32 | +1.22% | +9.71% | 30.37 | 22.40 | Q C O | | ALB | ALBEMARLE CP | 40.80 | +1.06 | +2.67% | -1.09% | 48.84 | 31.99 | Q C O | | ALEX | ALEXANDER BALDWIN | 45.15 | +0.51 | +1.14% | -12.60% | 58.30 | 41.00 | Q C O | | ALK | ALASKA AIR GROUP INC | 20.95 | +2.05 | +10.85% | -16.23% | 28.56 | 10.10 | Q C O | | AM | AMER GREETINGS CL-A | 16.24 | +0.59 | +3.77% | -20.00% | 28.49 | 11.69 | Q C O | | AMB | AMB PROPERTIES CORP | 46.15 | +1.93 | +4.36% | -19.82% | 66.86 | 42.85 | Q C O | | AME | AMETEK INC | 49.53 | +1.14 | +2.36% | +5.74% | 53.12 | 37.09 | Q C O | | AMG | AFFILIATED MGRS GRP | 95.73 | +3.17 | +3.42% | -18.50% | 136.51 | 72.59 | Q C O | | ANN | ANNTAYLOR STORES CP | 24.77 | +0.65 | +2.69% | -3.09% | 36.81 | 18.70 | Q C O | | ANSS | ANSYS INC | 45.02 | +0.64 | +1.44% | +8.59% | 49.86 | 30.80 | Q C O | | APH | AMPHENOL CP | 48.65 | +0.63 | +1.31% | +4.92% | 52.28 | 33.85 | Q C O | | ARE | ALEXANDRIA RL EST EQ | 109.10 | +2.63 | +2.47% | +7.31% | 111.46 | 85.97 | Q C O | | ARG | AIRGAS INC | 60.00 | +0.96 | +1.63% | +15.14% | 65.45 | 37.84 | Q C O | | ARM | ARVINMERITOR INC | 15.37 | +0.20 | +1.32% | +31.03% | 17.70 | 9.08 | Q C O | | ARO | AEROPOSTALE INC | 34.56 | +0.27 | +0.79% | +30.42% | 37.40 | 18.29 | Q C O | | ARW | ARROW ELCTS | 33.94 | +0.68 | +2.04% | -13.59% | 44.95 | 26.50 | Q C O | | ASBC | ASSOC BANC CP | 17.45 | +0.51 | +3.01% | -35.59% | 30.93 | 14.30 | Q C O | | ATG | ATLANTA GAS LIGHT | 33.36 | +0.07 | +0.21% | -11.37% | 41.16 | 32.20 | Q C O | | ATK | ALLIANT TECH SYS INC | 106.22 | +1.95 | +1.87% | -6.63% | 120.90 | 95.00 | Q C O | | ATML | ATMEL CORP | 4.34 | +0.18 | +4.33% | +0.46% | 5.83 | 2.83 | Q C O | | ATR | APTAR GROUP INC | 40.92 | +0.99 | +2.48% | +0.02% | 46.19 | 32.87 | Q C O | | AVCT | AVOCENT CORP | 24.29 | +0.02 | +0.08% | +4.20% | 35.68 | 12.64 | Q C O | | AVT | AVNET INC | 30.16 | +0.74 | +2.52% | -13.75% | 44.37 | 24.38 | Q C O | | BBG | BILL BARRETT CORP | 40.23 | -1.26 | -3.04% | -3.92% | 60.87 | 33.70 | Q C O | | BCO | BRINKS COMPANY | 70.37 | +0.27 | +0.39% | +17.79% | 74.61 | 49.04 | Q C O | | BEAV | BE AEROSPACE INC | 24.30 | +1.18 | +5.10% | -54.06% | 54.09 | 20.62 | Q C O | | BEC | BECKMAN COULTER INC | 74.83 | +0.60 | +0.81% | +2.79% | 77.14 | 60.27 | Q C O | | BGP | BORDERS GROUP INC | 6.55 | +0.16 | +2.50% | -38.50% | 16.62 | 3.87 | Q C O | | BID | SOTHEBYS | 27.46 | +0.83 | +3.12% | -27.93% | 61.40 | 22.40 | Q C O | | BJ | BJ'S WHLSL CLUB INC | 38.60 | +0.76 | +2.01% | +14.10% | 44.29 | 26.36 | Q C O | | BKH | BLACK HILLS CP | 34.64 | +0.32 | +0.93% | -21.45% | 45.41 | 30.10 | Q C O | | BKS | BARNES & NOBLE | 25.06 | +0.05 | +0.20% | -27.26% | 39.74 | 20.69 | Q C O | | BLC | BELO CORP | 7.46 | +0.24 | +3.32% | -57.22% | 21.99 | 6.14 | Q C O | | BOBE | BOB EVANS FARMS | 28.74 | +0.47 | +1.66% | +6.72% | 34.70 | 23.93 | Q C O | | BOH | BANK OF HAWAII CP | 52.94 | +1.41 | +2.74% | +3.52% | 57.37 | 37.46 | Q C O | | BR | BROADRIDGE FIN SOL | 20.67 | +0.61 | +3.04% | -7.85% | 24.21 | 15.25 | Q C O | | BRE | B R E PROP INC | 48.93 | +0.95 | +1.98% | +20.73% | 59.99 | 34.01 | Q C O | | BRO | BROWN & BROWN INC | 20.15 | +0.42 | +2.13% | -14.26% | 27.75 | 16.31 | Q C O | | BTH | BLYTH INC S2 | 15.97 | +0.27 | +1.72% | -27.21% | 24.49 | 11.58 | Q C O | | BWA | BORG WARNER INC | 41.52 | +1.57 | +3.93% | -14.23% | 55.99 | 35.77 | Q C O | | BYD | BOYD GAMING CORP | 12.16 | +0.48 | +4.11% | -64.31% | 45.40 | 7.90 | Q C O | | CAKE | CHEESECAKE FACT | 15.29 | +0.46 | +3.10% | -35.51% | 25.25 | 13.69 | Q C O | | CAR | AVIS BUDGET GROUP I | 7.93 | +0.18 | +2.32% | -39.00% | 23.86 | 4.20 | Q C O | | CATY | CATHAY GENL BNCP | 19.18 | +0.49 | +2.62% | -27.60% | 34.64 | 9.75 | Q C O | | CBB | CINCINNATI BELL INC | 4.00 | +0.01 | +0.25% | -15.79% | 5.62 | 3.53 | Q C O | | CBSH | COMMERCE BCSHS | 45.20 | +0.74 | +1.66% | +0.76% | 48.48 | 36.50 | Q C O | | CBT | CABOT CP | 27.54 | +0.72 | +2.68% | -17.40% | 40.92 | 21.98 | Q C O | | CDNS | CADENCE DESIGN SYS | 8.18 | +0.07 | +0.86% | -51.91% | 22.64 | 6.90 | Q C O | | CECO | CAREER EDUCATION | 18.94 | +0.55 | +2.99% | -24.66% | 36.09 | 11.57 | Q C O | | CEM | CHEMTURA CORP | 6.65 | +0.12 | +1.84% | -14.74% | 10.10 | 5.10 | Q C O | | CEPH | CEPHALON INC | 77.12 | +1.08 | +1.42% | +7.47% | 79.10 | 56.20 | Q C O | | CERN | CERNER CP | 47.01 | +0.18 | +0.38% | -16.65% | 65.92 | 36.60 | Q C O | | CF | CF IND HLDGS INC | 150.60 | +0.44 | +0.29% | +36.83% | 172.99 | 57.01 | Q C O | | CFR | CULLEN FROST BNKRS | 55.99 | +1.65 | +3.04% | +10.52% | 58.78 | 42.90 | Q C O | | CHD | CHURCH DWIGHT CO INC | 62.67 | +0.44 | +0.71% | +15.91% | 63.30 | 42.36 | Q C O | | CHRS | CHARMING SHOPPES | 5.44 | +0.34 | +6.67% | +0.55% | 9.52 | 4.01 | Q C O | | CHS | CHICO'S FAS INC | 5.70 | +0.11 | +1.97% | -36.88% | 17.74 | 4.26 | Q C O | | CLF | CLEVELAND CLIFFS | 101.57 | +2.31 | +2.33% | +101.53% | 121.95 | 34.94 | Q C O | | CLI | MACK-CALI REALTY CP | 40.68 | +1.27 | +3.22% | +19.65% | 44.55 | 28.28 | Q C O | | CMC | COMMERCIAL METALS CO | 26.20 | +0.14 | +0.54% | -11.04% | 39.80 | 20.85 | Q C O | | CMG | CHIPOTLE MEX GRILL | 70.24 | +1.00 | +1.44% | -52.24% | 155.49 | 65.15 | Q C O | | CNB | COLONIAL BANCGROUP | 6.41 | +0.26 | +4.23% | -52.66% | 24.30 | 3.05 | Q C O | | CNW | CON-WAY INC | 49.50 | +1.74 | +3.64% | +19.16% | 55.00 | 37.91 | Q C O | | COCO | CORINTHIAN COLLEGE | 13.93 | -0.07 | -0.50% | -9.55% | 18.25 | 6.45 | Q C O | | COMS | 3COM CP | 2.17 | +0.04 | +1.88% | -51.99% | 5.11 | 1.76 | Q C O | | CPO | CORN PRODUCTS INTL | 45.63 | +0.08 | +0.18% | +24.16% | 54.96 | 31.42 | Q C O | | CPRT | COPART INC | 44.29 | +0.41 | +0.93% | +4.09% | 49.34 | 28.53 | Q C O | | CPS | CHOICEPOINT INC | 48.85 | -0.15 | -0.31% | +34.13% | 49.24 | 31.15 | Q C O | | CPT | CAMDEN PROPERTY | 49.83 | +1.95 | +4.07% | +3.49% | 67.32 | 39.62 | Q C O | | CR | CRANE CO | 37.44 | +1.40 | +3.88% | -12.73% | 51.16 | 33.54 | Q C O | | CREE | CREE INC | 23.69 | +0.30 | +1.28% | -13.76% | 35.50 | 17.10 | Q C O | | CRL | CHARLES RIVER LAB | 66.30 | +0.47 | +0.71% | +0.76% | 69.19 | 51.43 | Q C O | | CRS | CARPENTER TECH | 39.11 | +0.34 | +0.88% | -47.97% | 79.66 | 35.29 | Q C O | | CSL | CARLISLE COS INC | 32.72 | +0.76 | +2.38% | -11.64% | 50.37 | 24.81 | Q C O | | CTV | COMMSCOPE INC | 49.94 | +2.44 | +5.14% | +1.48% | 58.57 | 33.75 | Q C O | | CUZ | COUSINS PROP INC | 24.75 | +1.41 | +6.04% | +11.99% | 33.25 | 19.53 | Q C O | | CVD | COVANCE INC | 95.94 | +1.19 | +1.26% | +10.76% | 99.08 | 71.43 | Q C O | | CWTR | COLDWATER CREEK | 7.49 | +0.55 | +7.93% | +11.96% | 17.50 | 3.40 | Q C O | | CXW | CORR CP OF AM [NEW] | 26.86 | +0.35 | +1.32% | -8.98% | 31.58 | 22.92 | Q C O | | CY | CYPRESS SEMICONDUCTR | 32.21 | +0.86 | +2.74% | -10.60% | 42.79 | 18.42 | Q C O | | CYH | COMMUNITY HEALTH | 34.85 | +0.35 | +1.01% | -5.45% | 40.05 | 27.70 | Q C O | | CYN | CITY NATL CP | 49.27 | +1.75 | +3.68% | -17.26% | 74.10 | 35.59 | Q C O | | CYT | CYTEC IND INC | 51.55 | +0.93 | +1.84% | -16.29% | 70.61 | 45.12 | Q C O | | DBD | DIEBOLD INC | 39.68 | +0.49 | +1.25% | +36.92% | 45.95 | 23.07 | Q C O | | DCI | DONALDSON CO INC | 44.83 | -0.60 | -1.32% | -3.34% | 52.33 | 35.14 | Q C O | | DKS | DICK'S SPORTING GDS | 22.53 | -0.10 | -0.44% | -18.84% | 36.78 | 14.93 | Q C O | | DLTR | DOLLAR TREE INC | 38.90 | +0.96 | +2.53% | +50.08% | 44.13 | 20.72 | Q C O | | DLX | DELUXE CP | 16.90 | +0.54 | +3.30% | -48.62% | 40.86 | 14.00 | Q C O | | DNB | THE NEW D& B CORP | 94.07 | +1.16 | +1.25% | +6.14% | 102.03 | 79.02 | Q C O | | DNR | DENBURY RES INC [HLD | 25.39 | -0.24 | -0.94% | -14.66% | 40.32 | 18.82 | Q C O | | DPL | D P L INC | 24.97 | +0.03 | +0.12% | -15.78% | 31.00 | 23.90 | Q C O | | DRE | DUKE REALTY CP | 25.29 | +0.96 | +3.95% | -3.03% | 35.40 | 20.50 | Q C O | | DRIV | DIGITAL RIVER INC | 44.85 | +0.73 | +1.65% | +35.62% | 53.52 | 29.17 | Q C O | | DRS | DRS TECHNOLOGIES INC | 79.48 | -0.04 | -0.05% | +46.45% | 80.25 | 48.04 | Q C O | | DST | DST SYSTEMS INC | 62.93 | +0.26 | +0.41% | -23.77% | 88.72 | 52.22 | Q C O | | DV | DEVRY INC | 51.23 | +0.92 | +1.83% | -1.40% | 61.57 | 33.36 | Q C O | | DWA | DREAMWORKS ANIMATION | 32.57 | +0.62 | +1.94% | +27.53% | 34.99 | 21.25 | Q C O | | DY | DYCOM INDS INC | 16.32 | +0.40 | +2.51% | -38.76% | 34.13 | 11.12 | Q C O | | EAC | ENCORE ACQUISITION | 53.01 | -1.32 | -2.43% | +58.86% | 79.62 | 26.10 | Q C O | | EAS | ENERGY EAST CP | 27.18 | +0.18 | +0.67% | -0.11% | 27.90 | 22.26 | Q C O | | EAT | BRINKER INTL INC | 19.12 | +0.85 | +4.65% | -2.25% | 29.67 | 14.65 | Q C O | | EGN | ENERGEN CP | 57.96 | +3.39 | +6.21% | -9.76% | 79.57 | 51.49 | Q C O | | ELY | CALLAWAY GOLF CP | 13.71 | +0.23 | +1.71% | -21.34% | 18.20 | 10.63 | Q C O | | ENDP | ENDO PHARM HLDGS I | 23.17 | +0.06 | +0.26% | -13.12% | 32.75 | 22.22 | Q C O | | ENR | ENERGIZER HLDGS INC | 84.75 | +1.44 | +1.73% | -24.42% | 119.60 | 66.35 | Q C O | | EQT | EQUITABLE RES INC | 50.81 | -0.69 | -1.34% | -4.64% | 76.14 | 46.79 | Q C O | | EQY | EQUITY ONE INC | 21.19 | +1.04 | +5.16% | -7.99% | 30.88 | 18.81 | Q C O | | ESI | I T T EDUCATION SVCS | 89.72 | +2.77 | +3.19% | +5.22% | 131.82 | 42.24 | Q C O | | ETM | ENTERCOM COMMUN CP | 6.21 | +0.10 | +1.64% | -54.64% | 23.00 | 4.72 | Q C O | | EV | EATON VANCE CP | 36.03 | +1.52 | +4.40% | -20.66% | 50.03 | 26.94 | Q C O | | EW | EDWARDS LIFESCIENCES | 59.67 | +0.56 | +0.95% | +29.75% | 66.54 | 41.69 | Q C O | | EXBD | CORP EXEC BOARD CO | 36.63 | +0.19 | +0.52% | -39.05% | 76.99 | 34.70 | Q C O | | EXH | EXTERRAN HOLDINGS |
| |