"Name","Symbol","Last","High","Low","Chg.","Chg. %","Vol.

","Time"
"8x8","EGHT","14.10","14.10","13.85","+0.10","+0.71%","346.87K","06/10"
"A Schulman","SHLM","36.65","37.05","36.42","-0.15","-0.41%","207.07K","06/10"
"AAON","AAON","35.45","35.55","34.80","+0.30","+0.85%","145.26K","06/10"
"AAR","AIR","38.85","39.17","38.74","-0.21","-0.54%","117.53K","06/10"
"ABAXIS","ABAX","46.65","47.03","46.31","+0.24","+0.52%","78.41K","06/10"
"Abercrombie&Fitch","ANF","14.43","14.46","14.26","0.00","0.00%","1.16M","06/10"
"ABM Industries","ABM","42.62","42.81","42.44","-0.18","-0.42%","298.83K","06/10"
"Acadia","AKR","29.60","29.80","29.41","-0.25","-0.84%","591.63K","06/10"
"Aceto","ACET","11.60","11.78","11.55","-0.05","-0.43%","241.10K","06/10"
"Acorda","ACOR","25.50","26.45","24.70","-1.15","-4.32%","753.42K","06/10"
"Actuant","ATU","26.10","26.15","25.75","+0.20","+0.77%","616.69K","06/10"
"ADTRAN","ADTN","24.25","24.48","24.20","-0.10","-0.41%","223.37K","06/10"
"Advanced Energy","AEIS","83.29","84.00","82.21","+0.22","+0.26%","290.86K","06/10"
"AdvanSix","ASIX","43.16","43.31","41.81","+1.36","+3.25%","331.47K","06/10"
"Aegion","AEGN","22.45","22.45","21.85","+0.34","+1.54%","317.97K","06/10"
"Aerojet
Rocketdyne","AJRD","35.05","35.11","34.59","+0.21","+0.60%","490.18K","06/10"
"AeroVironment","AVAV","53.30","53.64","53.09","-0.34","-0.63%","212.47K","06/10"
"Agilysys","AGYS","12.68","12.75","12.40","+0.22","+1.77%","60.24K","06/10"
"Agree","ADC","49.02","49.07","48.26","-0.30","-0.61%","178.06K","06/10"
"AK Steel","AKS","5.580","5.650","5.540","-0.090","-1.59%","7.57M","06/10"
"Alamo","ALG","108.49","108.76","107.45","+0.53","+0.49%","38.95K","06/10"
"Albany","AIN","57.10","57.55","56.85","-0.35","-0.61%","122.15K","06/10"
"Allegiant","ALGT","131.95","133.45","130.70","+0.65","+0.49%","110.11K","06/10"
"Allete","ALE","78.31","78.59","77.28","-0.18","-0.23%","111.75K","06/10"
"Almost Family","AFAM","50.60","52.25","50.45","-1.30","-2.50%","64.32K","06/10"
"AMAG","AMAG","18.75","19.45","18.70","-0.65","-3.35%","597.02K","06/10"
"Amedisys","AMED","52.75","53.65","52.47","-0.72","-1.35%","197.68K","06/10"
"American Assets","AAT","40.27","40.40","39.85","-0.26","-0.64%","103.82K","06/10"
"American Axle&Manufacturing","AXL","17.85","18.02","17.68","-0.02","-
0.11%","1.84M","06/10"
"American Equity Inv.
Life","AEL","29.71","29.80","29.43","+0.21","+0.71%","372.68K","06/10"
"American Public
Education","APEI","20.90","21.00","20.65","+0.05","+0.24%","28.28K","06/10"
"American States Water","AWR","51.80","52.10","51.54","-0.14","-
0.27%","116.80K","06/10"
"American Vanguard","AVD","22.75","23.05","22.65","-0.25","-1.09%","72.91K","06/10"
"American
Woodmark","AMWD","95.65","95.75","94.70","+0.90","+0.95%","56.18K","06/10"
"Ameris","ABCB","49.40","49.42","48.65","+0.75","+1.54%","177.00K","06/10"
"AMERISAFE","AMSF","59.65","59.90","59.10","+0.45","+0.76%","59.45K","06/10"
"AMN Healthcare
Services","AMN","45.05","45.35","44.80","+0.15","+0.33%","418.46K","06/10"
"Amphastar P","AMPH","18.94","19.02","18.80","-0.02","-0.11%","86.05K","06/10"
"Analogic","ALOG","83.30","84.00","83.20","-0.65","-0.77%","56.81K","06/10"
"AngioDynamics","ANGO","17.03","17.06","16.85","+0.02","+0.12%","158.31K","06/10"
"ANI
Pharmaceuticals","ANIP","53.64","53.67","53.01","+0.27","+0.51%","41.88K","06/10"
"Anika","ANIK","59.54","59.69","57.82","+1.04","+1.78%","51.86K","06/10"
"Anixter","AXE","86.45","87.50","86.20","-0.75","-0.86%","116.84K","06/10"
"Apogee","APOG","48.94","49.53","48.81","-0.30","-0.61%","172.33K","06/10"
"Applied Industrial Technologies","AIT","65.00","65.85","65.00","-0.35","-
0.54%","180.30K","06/10"
"ArcBest Corp","ARCB","32.85","33.05","31.70","-0.05","-0.15%","300.24K","06/10"
"Archrock","AROC","12.65","12.75","12.30","-0.15","-1.17%","459.45K","06/10"
"Asbury Automotive","ABG","61.75","62.20","61.35","-0.05","-
0.08%","118.04K","06/10"
"Astec","ASTE","52.73","53.88","52.62","-1.04","-1.93%","171.28K","06/10"
"Atlas Air","AAWW","66.00","67.55","65.00","-0.90","-1.35%","267.10K","06/10"
"ATN Int","ATNI","52.88","54.25","52.54","-0.90","-1.67%","68.40K","06/10"
"Atwood Oceanics","ATW","9.32","9.83","9.15","0.00","0.00%","0","05/10"
"Avista","AVA","52.02","52.07","51.88","-0.03","-0.06%","348.50K","06/10"
"Axon Enterprise","AAXN","23.72","23.78","23.50","+0.08","+0.34%","317.65K","06/10"
"AZZ","AZZ","46.20","46.70","45.65","-0.20","-0.43%","140.18K","06/10"
"B&G Foods","BGS","32.50","32.70","32.20","-0.05","-0.15%","886.07K","06/10"
"Badger Meter","BMI","50.15","50.50","49.85","-0.10","-0.20%","176.10K","06/10"
"Balchem","BCPC","81.84","82.29","81.58","-0.12","-0.15%","57.29K","06/10"
"Banc of
California","BANC","20.75","20.95","20.58","+0.05","+0.24%","629.16K","06/10"
"Bank Mutual","BKMU","10.250","10.300","10.150","-0.050","-0.49%","87.07K","06/10"
"Banner","BANR","61.85","61.88","60.60","+0.45","+0.73%","102.17K","06/10"
"Barnes","B","70.75","71.33","70.57","-0.35","-0.49%","215.15K","06/10"
"Barnes & Noble Education Inc","BNED","6.68","6.85","6.59","-0.06","-
0.89%","229.05K","06/10"
"Barnes&Noble","BKS","7.85","7.90","7.65","+0.20","+2.61%","901.33K","06/10"
"Bel Fuse B","BELFB","32.55","33.15","32.10","-0.60","-1.81%","29.67K","06/10"
"Belmond","BEL","14.05","14.20","14.00","0.00","0.00%","262.54K","06/10"
"Benchmark Electronics","BHE","35.35","35.60","35.25","-0.20","-
0.56%","185.69K","06/10"
"Big 5","BGFV","8.05","8.05","7.65","+0.10","+1.26%","770.85K","06/10"
"Biglari","BH","347.99","347.99","335.01","+6.88","+2.02%","12.57K","06/10"
"Bill Barrett","BBG","4.14","4.28","4.11","-0.22","-5.05%","1.32M","06/10"
"BioTelemetry","BEAT","33.200","33.775","33.100","-0.450","-
1.34%","275.56K","06/10"
"BJs Restaurants","BJRI","30.65","30.85","30.25","+0.25","+0.82%","446.81K","06/10"
"Black Box","BBOX","3.60","3.65","3.50","-0.03","-0.69%","114.92K","06/10"
"Blackbaud","BLKB","88.77","88.84","87.37","+0.48","+0.54%","212.54K","06/10"
"Blucora","BCOR","24.950","25.300","24.750","-0.150","-0.60%","500.06K","06/10"
"Bob Evans","BOBE","77.38","77.39","77.28","+0.06","+0.08%","483.19K","06/10"
"BofI Holding","BOFI","27.92","28.36","27.68","-0.16","-0.57%","365.95K","06/10"
"Boise Cascad Llc","BCC","34.95","35.10","34.50","+0.25","+0.72%","297.98K","06/10"
"Boston Private","BPFH","16.60","16.75","16.50","-0.05","-0.30%","352.20K","06/10"
"Bottomline","EPAY","33.35","33.44","32.85","+0.37","+1.12%","358.29K","06/10"
"Boyd Gaming","BYD","27.62","27.98","27.02","+0.44","+1.62%","1.83M","06/10"
"Brady","BRC","38.50","38.80","38.40","-0.14","-0.37%","192.74K","06/10"
"Briggs&Stratton","BGG","23.80","24.38","23.74","-0.38","-1.57%","412.33K","06/10"
"Brinks","BCO","84.00","84.43","83.30","+0.15","+0.18%","624.29K","06/10"
"Bristow","BRS","9.44","9.56","9.26","-0.12","-1.26%","398.05K","06/10"
"Brookline
Bancorp","BRKL","15.85","15.90","15.60","+0.15","+0.96%","234.02K","06/10"
"Brooks
Automation","BRKS","30.04","30.10","29.22","+0.01","+0.03%","990.94K","06/10"
"Buckle","BKE","17.15","17.50","16.95","-0.15","-0.87%","366.05K","06/10"
"Cabot","CCMP","80.82","80.94","80.09","+0.43","+0.53%","55.17K","06/10"
"CACI","CACI","142.20","142.45","141.45","-0.40","-0.28%","67.48K","06/10"
"Cal-Maine","CALM","42.35","43.60","42.15","-1.10","-2.53%","412.17K","06/10"
"CalAmp","CAMP","23.70","23.99","23.55","-0.29","-1.21%","303.87K","06/10"
"Calavo Growers","CVGW","73.25","73.60","70.15","-0.60","-0.81%","95.67K","06/10"
"Caleres","CAL","30.23","30.66","30.03","-0.60","-1.95%","507.22K","06/10"
"Calgon Carbon","CCC","21.50","21.60","21.50","-0.05","-0.23%","617.80K","06/10"
"California Water
Service","CWT","40.60","40.65","40.15","+0.05","+0.12%","112.05K","06/10"
"Callaway Golf","ELY","14.50","14.64","14.42","-0.17","-1.16%","908.57K","06/10"
"Cambrex","CBM","56.30","56.55","55.45","+0.30","+0.54%","172.89K","06/10"
"Cantel Medical","CMD","97.28","98.57","96.81","+0.21","+0.22%","193.89K","06/10"
"Capella","CPLA","70.10","70.80","69.40","+0.05","+0.07%","85.72K","06/10"
"Capstead Mortgage","CMO","9.66","9.85","9.61","-0.19","-1.93%","604.16K","06/10"
"Carbo Ceramics","CRR","7.39","7.72","7.36","-0.29","-3.78%","651.09K","06/10"
"Cardtronics","CATM","24.62","24.75","24.21","+0.27","+1.11%","348.23K","06/10"
"Career","CECO","10.52","10.75","10.40","-0.18","-1.68%","317.41K","06/10"
"Caretrust Inc","CTRE","18.73","19.40","18.68","-0.24","-1.27%","548.96K","06/10"
"Carrizo Oil&Gas","CRZO","16.82","17.09","16.70","-0.38","-2.21%","4.19M","06/10"
"Cato","CATO","13.29","13.70","13.24","-0.32","-2.35%","185.58K","06/10"
"Cavco","CVCO","151.35","151.95","150.52","+0.15","+0.10%","33.87K","06/10"
"Cedar","CDR","5.69","5.76","5.65","-0.06","-1.04%","366.87K","06/10"
"Celadon","CGI","5.40","5.75","5.33","-0.15","-2.70%","584.50K","06/10"
"Central Garden&Pet","CENT","38.67","39.25","38.59","-0.69","-
1.75%","50.62K","06/10"
"Central Garden&Pet A","CENTA","36.97","37.87","36.88","-0.76","-
2.01%","161.40K","06/10"
"Century Aluminum","CENX","16.86","17.00","16.51","-0.17","-1.00%","1.29M","06/10"
"CEVA","CEVA","42.65","42.80","42.30","+0.05","+0.12%","47.14K","06/10"
"Chart
Industries","GTLS","40.56","40.64","40.06","+0.30","+0.75%","209.67K","06/10"
"Chemed","CHE","203.52","205.62","201.65","-0.89","-0.44%","62.51K","06/10"
"Chemours Co","CC","54.670","54.830","53.740","+0.240","+0.44%","2.02M","06/10"
"Chesapeake
Lodging","CHSP","27.65","27.70","27.10","+0.40","+1.47%","363.00K","06/10"
"Chuy's
Holdings","CHUY","22.100","22.150","21.650","+0.250","+1.14%","160.25K","06/10"
"Ciber","CBRIQ","0.012","0.015","0.012","-0.001","-6.92%","399.79K","06/10"
"Cincinnati Bell","CBB","20.750","21.400","20.550","-0.650","-
3.04%","183.18K","06/10"
"CIRCOR","CIR","54.94","55.12","54.25","-0.51","-0.92%","71.69K","06/10"
"City Holding","CHCO","72.82","72.98","72.00","+0.32","+0.44%","40.87K","06/10"
"Clearwater Paper","CLW","45.95","45.95","44.80","+0.70","+1.55%","132.51K","06/10"
"Cloud Peak Energy","CLD","3.660","3.750","3.610","-0.130","-
3.43%","512.59K","06/10"
"Cogent","CCOI","50.85","51.60","50.55","-0.50","-0.97%","277.61K","06/10"
"Coherent","COHR","245.09","248.50","240.00","+3.45","+1.43%","403.42K","06/10"
"Cohu","COHU","23.81","23.90","23.47","+0.23","+0.98%","292.89K","06/10"
"Columbia
Banking","COLB","41.99","42.22","41.78","+0.13","+0.31%","170.57K","06/10"
"Comfort Systems","FIX","37.05","37.10","36.70","+0.25","+0.68%","70.98K","06/10"
"Community Bank
System","CBU","55.87","56.41","55.29","+0.05","+0.09%","155.09K","06/10"
"Community Health Systems","CYH","7.10","7.48","7.02","-0.20","-
2.74%","3.20M","06/10"
"Computer
Programs&Systems","CPSI","30.40","30.50","29.95","0.00","0.00%","67.47K","06/10"
"Comtech","CMTL","20.62","20.84","20.50","-0.09","-0.43%","139.35K","06/10"
"CONMED","CNMD","54.24","54.46","53.92","+0.03","+0.06%","50.11K","06/10"
"Consolidated Communications","CNSL","20.05","20.24","19.80","-0.23","-
1.13%","700.82K","06/10"
"Contango Oil&Gas","MCF","4.65","4.76","4.65","-0.22","-4.52%","12.45K","06/10"
"Cooper Stnd","CPS","115.32","117.42","114.42","-1.46","-1.25%","91.54K","06/10"
"Core-Mark","CORE","32.38","32.73","32.05","-0.32","-0.98%","150.94K","06/10"
"CoreSite","COR","112.93","113.19","110.52","+1.05","+0.94%","356.69K","06/10"
"Corindus Vascular
Robotics","CR3","1.299","1.299","1.250","+0.082","+6.74%","1.50K","06/10"
"CorVel","CRVL","56.20","59.00","55.65","-2.45","-4.18%","69.38K","06/10"
"CPB","CPF","32.44","32.66","32.22","+0.11","+0.34%","66.74K","06/10"
"Cray","CRAY","19.40","19.80","19.25","-0.40","-2.02%","135.72K","06/10"
"Crocs","CROX","9.74","9.76","9.57","+0.09","+0.93%","808.54K","06/10"
"Cross Country","CCRN","14.08","14.34","14.05","-0.19","-1.33%","80.05K","06/10"
"CryoLife","CRY","23.65","24.00","23.40","-0.20","-0.84%","136.96K","06/10"
"CSG Systems","CSGS","40.58","40.99","40.57","-0.39","-0.95%","158.34K","06/10"
"CTS Corp","CTS","25.40","25.50","25.15","-0.15","-0.59%","78.36K","06/10"
"Cubic","CUB","52.85","53.25","52.50","-0.20","-0.38%","152.20K","06/10"
"Customers Bancorp","CUBI","32.56","33.09","32.55","-0.25","-
0.76%","182.03K","06/10"
"CVB Financial","CVBF","23.71","23.98","23.41","-0.01","-0.04%","320.60K","06/10"
"Daktronics","DAKT","10.66","10.71","10.53","-0.01","-0.14%","90.75K","06/10"
"Darling Ingredients","DAR","16.38","17.32","15.98","-1.51","-
8.44%","3.94M","06/10"
"Dave & Busters
Entertainment","PLAY","49.70","50.09","48.91","+0.49","+1.00%","1.11M","06/10"
"Deltic Timber","DEL","91.93","91.97","88.16","+2.75","+3.08%","109.79K","06/10"
"Depomed","DEPO","5.86","6.08","5.83","-0.10","-1.68%","709.59K","06/10"
"DHI Group","DHX","2.50","2.55","2.45","+0.05","+2.04%","190.17K","06/10"
"Diamondrock
Hospitality","DRH","10.96","11.01","10.83","+0.04","+0.37%","1.11M","06/10"
"Digi","DGII","10.95","11.01","10.75","-0.05","-0.45%","86.12K","06/10"
"Dime Community","DCOM","22.10","22.20","21.80","+0.05","+0.23%","158.22K","06/10"
"DineEquity","DIN","45.04","45.04","43.26","+1.74","+4.02%","589.26K","06/10"
"Diodes","DIOD","30.84","30.87","30.52","-0.02","-0.06%","282.55K","06/10"
"Diplomat
Pharmacy","DPLO","21.57","21.99","21.47","+0.05","+0.23%","495.65K","06/10"
"Donnelley Financial Solutions","DFIN","21.62","22.09","21.53","-0.44","-
1.99%","202.81K","06/10"
"Dorman","DORM","73.04","74.17","72.75","-0.83","-1.12%","94.67K","06/10"
"DSP Group","DSPG","13.80","13.90","13.60","0.00","0.00%","26.09K","06/10"
"DXP Enterprises","DXPE","32.10","32.35","32.00","-0.14","-0.43%","48.48K","06/10"
"Eagle Pharm","EGRX","58.25","59.95","58.07","-1.57","-2.62%","375.77K","06/10"
"EastGroup
Properties","EGP","89.51","89.51","87.91","+0.23","+0.26%","136.96K","06/10"
"Ebix","EBIX","64.95","65.10","64.45","+0.05","+0.08%","124.95K","06/10"
"Echo Global","ECHO","19.65","19.75","19.25","+0.25","+1.29%","541.53K","06/10"
"eHealth","EHTH","24.86","25.00","24.34","-0.04","-0.16%","82.59K","06/10"
"El Paso Electric","EE","56.85","57.00","56.25","+0.10","+0.18%","207.07K","06/10"
"El Pollo Loco Holdings
Inc","LOCO","12.40","12.55","12.20","+0.05","+0.40%","158.28K","06/10"
"Electro
Scientific","ESIO","14.92","15.03","14.69","+0.07","+0.47%","256.25K","06/10"
"Electronics for Imaging","EFII","42.15","43.20","42.14","-0.85","-
1.98%","685.36K","06/10"
"Emergent
Biosolutions","EBS","40.50","40.69","40.35","+0.02","+0.05%","149.70K","06/10"
"Employers","EIG","46.40","46.60","45.95","+0.25","+0.54%","47.52K","06/10"
"Enanta","ENTA","48.60","48.65","47.83","-0.04","-0.08%","181.90K","06/10"
"Encore Capital","ECPG","45.65","46.00","44.95","+0.30","+0.66%","166.07K","06/10"
"Encore Wire","WIRE","45.90","45.99","45.35","+0.05","+0.11%","42.99K","06/10"
"Engility","EGL","34.990","35.130","34.650","+0.020","+0.06%","105.78K","06/10"
"Enova International
Inc","ENVA","13.85","13.95","13.35","+0.45","+3.36%","266.51K","06/10"
"Enpro Industries","NPO","81.90","82.55","81.41","-0.40","-0.49%","46.31K","06/10"
"ePlus","PLUS","93.40","94.25","92.10","-0.85","-0.90%","92.60K","06/10"
"Era Group Inc","ERA","11.05","11.11","11.00","-0.15","-1.34%","56.74K","06/10"
"ESCO Technologies","ESE","61.60","61.65","60.25","+0.90","+1.48%","69.34K","06/10"
"Essendant Inc","ESND","13.29","13.31","13.05","-0.03","-0.23%","144.17K","06/10"
"Ethan Allen Interiors","ETH","31.40","32.30","31.30","-0.56","-
1.75%","237.73K","06/10"
"Evercore","EVR","79.00","81.00","78.50","-1.80","-2.23%","351.85K","06/10"
"EW Scripps","SSP","19.07","19.20","18.95","-0.11","-0.57%","209.30K","06/10"
"ExlServices","EXLS","59.26","59.48","58.75","+0.07","+0.12%","158.65K","06/10"
"Exponent","EXPO","74.80","75.50","74.60","-0.50","-0.66%","74.19K","06/10"
"Express","EXPR","6.96","7.11","6.94","-0.23","-3.20%","2.65M","06/10"
"Exterran Corp","EXTN","32.00","32.04","31.65","-0.37","-1.14%","126.82K","06/10"
"EZCORP","EZPW","9.40","9.50","9.30","-0.10","-1.05%","203.35K","06/10"
"Fabrinet","FN","37.68","37.94","37.11","+0.23","+0.61%","200.21K","06/10"
"FARO","FARO","38.30","38.40","37.95","0.00","0.00%","56.65K","06/10"
"Federal Signal","FSS","21.56","21.60","21.39","-0.09","-0.42%","123.06K","06/10"
"Fidelity","LION","23.40","23.55","23.23","-0.14","-0.59%","37.92K","06/10"
"Fiesta","FRGI","18.600","19.050","18.550","+0.100","+0.54%","303.98K","06/10"
"Financial
Engines","FNGN","36.80","36.85","36.40","+0.30","+0.82%","182.76K","06/10"
"First Bancorp","FBP","5.230","5.270","5.130","+0.100","+1.95%","1.49M","06/10"
"First Commonwealth Financial","FCF","14.19","14.31","14.14","-0.04","-
0.28%","488.94K","06/10"
"First Financial
Bancorp","FFBC","26.30","26.45","25.90","+0.10","+0.38%","163.45K","06/10"
"First Financial Bankshares","FFIN","45.55","46.00","45.07","-0.25","-
0.55%","159.18K","06/10"
"First Midwest","FMBI","23.27","23.50","23.14","-0.03","-0.13%","688.85K","06/10"
"First NBC Bank","FNBCQ","0.01","0.01","0.01","0.00","0.00%","27.92K","06/10"
"FirstCash","FCFS","61.70","61.95","61.40","-0.25","-0.40%","155.75K","06/10"
"Five Below","FIVE","57.280","57.650","55.090","+1.870","+3.37%","2.02M","06/10"
"Flotek","FTK","4.79","5.03","4.79","-0.24","-4.86%","853.78K","06/10"
"Forestar","FOR","16.40","16.55","15.85","+0.10","+0.61%","1.68M","06/10"
"Forrester","FORR","43.35","43.45","42.85","0.00","0.00%","38.17K","06/10"
"Forward Air","FWRD","58.70","58.75","57.67","+0.85","+1.47%","135.75K","06/10"
"Four Corners Property Trust Inc","FCPT","25.39","25.49","25.07","-0.14","-
0.55%","286.85K","06/10"
"Fox Factory","FOXF","43.75","43.75","42.50","+0.20","+0.46%","313.13K","06/10"
"Francescass","FRAN","7.51","7.61","7.49","-0.03","-0.40%","770.52K","06/10"
"Franklin Electric","FELE","45.15","46.05","45.10","-0.75","-
1.63%","147.71K","06/10"
"Franklin Street Properties","FSP","10.62","10.65","10.51","-0.06","-
0.56%","92.80K","06/10"
"Freds","FRED","6.53","6.72","6.47","-0.17","-2.54%","347.54K","06/10"
"FTD Companies
Inc","FTD","13.59","13.67","13.33","+0.19","+1.42%","116.80K","06/10"
"FutureFuel","FF","15.51","15.75","15.42","-0.33","-2.08%","71.84K","06/10"
"G-III Apparel","GIII","28.57","29.01","28.26","-0.41","-1.41%","542.49K","06/10"
"Gannett","GCI","9.46","9.80","9.35","-0.31","-3.17%","1.29M","06/10"
"General Cable","BGC","21.00","21.65","19.88","+1.05","+5.26%","2.77M","06/10"
"General Communication","GNCMA","42.20","42.38","42.12","-0.08","-
0.19%","50.61K","06/10"
"Genesco","GCO","26.45","26.85","26.15","-0.30","-1.12%","369.14K","06/10"
"Gentherm","THRM","37.00","37.40","36.80","-0.20","-0.54%","219.07K","06/10"
"Geo","GEO","25.90","26.59","25.88","-0.85","-3.18%","569.71K","06/10"
"Geospace","GEOS","17.00","17.54","16.94","-0.56","-3.19%","28.40K","06/10"
"Getty","GTY","28.81","29.13","28.76","-0.41","-1.40%","131.91K","06/10"
"Gibraltar
Industries","ROCK","31.35","31.53","31.10","+0.05","+0.16%","256.19K","06/10"
"Glacier","GBCI","37.62","38.00","37.27","-0.09","-0.24%","223.57K","06/10"
"Glatfelter","GLT","19.22","19.42","19.05","-0.05","-0.26%","136.72K","06/10"
"Government Propertiesome","GOV","19.11","19.21","18.85","-0.02","-
0.10%","680.68K","06/10"
"Great Western Bancorp
Inc","GWB","40.23","40.53","39.94","+0.23","+0.57%","317.79K","06/10"
"Green Dot","GDOT","53.83","54.14","52.70","+1.62","+3.10%","852.35K","06/10"
"Green Plains Energy","GPRE","20.05","20.30","19.45","-0.50","-
2.43%","940.39K","06/10"
"Greenbrier","GBX","50.25","51.05","50.20","-0.55","-1.08%","404.12K","06/10"
"Greenhill&Co","GHL","16.80","16.92","16.65","-0.05","-0.30%","764.76K","06/10"
"Griffon","GFF","22.35","22.55","22.15","-0.10","-0.45%","41.87K","06/10"
"Group 1 Automotive","GPI","71.72","73.10","71.17","-0.96","-
1.32%","278.45K","06/10"
"Guess?","GES","16.86","17.02","16.78","-0.12","-0.71%","593.62K","06/10"
"Gulf Island Fabrication","GIFI","12.55","12.65","12.20","-0.05","-
0.40%","40.31K","06/10"
"H B Fuller","FUL","57.15","57.17","56.23","+0.34","+0.60%","205.69K","06/10"
"Haemonetics","HAE","46.31","46.57","46.17","-0.07","-0.15%","369.15K","06/10"
"Hanmi","HAFC","31.100","31.500","31.100","-0.150","-0.48%","136.57K","06/10"
"Harmonic","HLIT","3.050","3.150","3.000","-0.100","-3.17%","236.10K","06/10"
"Harsco","HSC","20.85","21.02","20.70","0.00","0.00%","414.82K","06/10"
"Haverty Furniture","HVT","24.20","26.15","23.47","-2.80","-
10.37%","248.57K","06/10"
"Hawaiian","HA","40.60","40.65","39.76","+0.75","+1.88%","1.00M","06/10"
"Hawkins","HWKN","41.00","41.35","40.45","-0.05","-0.12%","24.96K","06/10"
"Haynes","HAYN","38.06","38.32","37.45","-0.40","-1.04%","55.41K","06/10"
"HCI Group Inc","HCI","36.89","37.13","36.26","-0.09","-0.24%","82.40K","06/10"
"Healthcare
Services","HCSG","54.65","55.03","54.21","+0.15","+0.28%","347.53K","06/10"
"Healthequity Inc","HQY","51.91","52.06","51.56","+0.04","+0.08%","335.94K","06/10"
"HealthStream","HSTM","23.59","23.66","23.18","+0.01","+0.04%","102.82K","06/10"
"Heartland
Express","HTLD","24.01","24.26","23.99","+0.01","+0.04%","313.69K","06/10"
"Heidrick&Struggles","HSII","21.75","22.00","21.45","+0.05","+0.23%","73.69K","06/1
0"
"Helix","HLX","6.63","6.81","6.50","-0.28","-4.05%","1.51M","06/10"
"HFF","HF","40.63","40.73","40.07","+0.35","+0.87%","165.51K","06/10"
"Hibbett Sports","HIBB","14.45","14.65","14.05","+0.30","+2.12%","552.37K","06/10"
"Hillenbrand","HI","39.25","39.45","39.05","-0.05","-0.13%","368.79K","06/10"
"HMS Holdings","HMSY","20.18","20.25","20.12","-0.03","-0.15%","247.59K","06/10"
"Home BancShares","HOMB","25.71","25.81","25.39","+0.09","+0.35%","716.01K","06/10"
"Hope Bancorp","HOPE","17.83","17.92","17.70","+0.09","+0.51%","474.95K","06/10"
"Horace Mann Educators","HMN","39.75","40.50","39.67","-0.35","-
0.87%","155.81K","06/10"
"Hornbeck","HOS","4.03","4.08","3.79","+0.02","+0.50%","533.68K","06/10"
"Hub Group","HUBG","40.70","41.15","40.25","-0.25","-0.61%","371.37K","06/10"
"Iconix Brand Inc","ICON","5.63","5.76","5.58","-0.10","-1.75%","180.20K","06/10"
"ICU Medical","ICUI","191.85","192.65","190.70","+0.65","+0.34%","81.84K","06/10"
"II-VI","IIVI","41.35","41.60","40.50","+0.30","+0.73%","438.20K","06/10"
"ILG","ILG","29.19","29.85","28.88","+0.41","+1.42%","2.82M","06/10"
"Impax Labs","IPXL","21.80","21.90","21.20","+0.55","+2.59%","707.90K","06/10"
"Independent Bank","INDB","74.85","75.60","74.65","0.00","0.00%","90.32K","06/10"
"Infinity
Property&Casualty","IPCC","95.20","95.60","94.20","+0.45","+0.47%","22.99K","06/10"
"Ingevity","NGVT","65.6700","65.8600","64.0650","+1.0700","+1.66%","388.95K","06/10
"
"Innophoss","IPHS","49.77","50.39","49.29","-0.60","-1.19%","295.60K","06/10"
"Innospec","IOSP","62.45","62.75","61.85","+0.05","+0.08%","93.38K","06/10"
"Inogen Inc","INGN","94.68","94.78","93.50","+1.14","+1.22%","146.15K","06/10"
"Insight
Enterprises","NSIT","45.15","45.30","44.51","+0.15","+0.33%","155.55K","06/10"
"Insperity","NSP","92.80","93.65","91.65","-0.25","-0.27%","115.96K","06/10"
"Installed
Building","IBP","65.90","67.00","65.00","+0.70","+1.07%","155.05K","06/10"
"Integer Hld","ITGR","53.15","54.65","53.05","-1.00","-1.85%","164.94K","06/10"
"Integra","IART","51.51","52.02","51.39","-0.14","-0.27%","345.23K","06/10"
"Inter Parfums","IPAR","41.15","41.55","41.00","-0.25","-0.60%","55.21K","06/10"
"Interactive Brokers","IBKR","47.45","48.15","46.90","-0.22","-
0.46%","620.05K","06/10"
"Interface, Inc.","TILE","22.05","22.05","21.70","+0.10","+0.46%","185.03K","06/10"
"INTL FCStone","INTL","39.25","39.51","39.01","-0.08","-0.20%","88.28K","06/10"
"Intrepid Potash","IPI","3.880","4.200","3.580","-0.300","-7.18%","3.19M","06/10"
"Invacare","IVC","14.75","15.20","14.55","-0.35","-2.32%","459.45K","06/10"
"Investment
Technology","ITG","22.86","23.02","22.74","+0.20","+0.88%","268.33K","06/10"
"Iridium","IRDM","11.35","11.35","11.06","+0.10","+0.89%","463.95K","06/10"
"iRobot","IRBT","75.62","76.33","75.00","+0.28","+0.37%","892.29K","06/10"
"Itron","ITRI","78.15","78.20","77.10","+0.25","+0.32%","187.84K","06/10"
"J & J Snack Foods","JJSF","131.86","133.02","131.11","-0.09","-
0.07%","45.45K","06/10"
"John Bean Tech","JBT","100.30","100.70","99.50","+0.55","+0.55%","104.30K","06/10"
"Kaiser","KALU","106.17","106.24","104.34","+1.12","+1.07%","58.22K","06/10"
"Kaman","KAMN","55.43","55.76","55.14","-0.02","-0.04%","84.75K","06/10"
"KapStone Paper&Packaging","KS","22.15","22.43","22.05","-0.32","-
1.42%","904.70K","06/10"
"Kelly Services A","KELYA","26.03","26.30","25.90","-0.10","-
0.38%","68.03K","06/10"
"Kindred Healthcare","KND","6.50","6.80","6.50","-0.20","-2.99%","458.76K","06/10"
"Kirklands","KIRK","11.75","12.05","11.74","-0.35","-2.89%","148.25K","06/10"
"Kite","KRG","19.98","20.24","19.90","-0.34","-1.67%","478.12K","06/10"
"Knight Transportation","KNX","39.82","40.25","39.75","-0.18","-
0.45%","2.47M","06/10"
"Kopin","KOPN","4.120","4.220","3.900","-0.060","-1.44%","565.71K","06/10"
"Koppers","KOP","47.85","47.95","47.30","+0.15","+0.31%","244.04K","06/10"
"Korn/Ferry","KFY","39.78","40.03","39.35","-0.07","-0.18%","222.69K","06/10"
"Kraton","KRA","40.71","40.80","39.99","-0.19","-0.46%","287.33K","06/10"
"Kulicke&Soffa","KLIC","21.96","22.25","21.87","-0.07","-0.32%","381.28K","06/10"
"La-Z-Boy","LZB","27.20","27.60","27.05","-0.05","-0.18%","437.28K","06/10"
"Landauer","LDR","67.30","67.40","67.25","0.00","0.00%","57.18K","06/10"
"Lannett Com","LCI","21.05","21.30","20.15","+0.65","+3.19%","824.64K","06/10"
"LCI
Industries","LCII","116.10","116.40","114.30","+1.55","+1.35%","158.58K","06/10"
"Legacy Texas Financial
Grp","LTXB","39.60","39.94","39.35","+0.19","+0.48%","137.61K","06/10"
"Lendingtree","TREE","259.15","259.35","254.26","+2.20","+0.86%","118.65K","06/10"
"Lexington","LXP","10.39","10.47","10.35","-0.10","-0.95%","741.23K","06/10"
"LGI Homes","LGIH","52.28","52.80","51.52","+0.15","+0.29%","320.29K","06/10"
"LHC Group","LHCG","68.93","71.12","68.68","-1.89","-2.67%","159.77K","06/10"
"Ligand","LGND","141.61","141.94","139.78","+1.47","+1.05%","186.73K","06/10"
"Lindsay","LNN","92.00","92.32","91.53","-0.10","-0.11%","56.86K","06/10"
"Liquidity Services","LQDT","6.00","6.15","5.95","-0.20","-3.23%","137.77K","06/10"
"Lithia Motors","LAD","118.68","119.00","117.38","+0.45","+0.38%","173.42K","06/10"
"Littelfuse","LFUS","204.10","204.40","199.68","+4.04","+2.02%","241.44K","06/10"
"LivePerson","LPSN","14.70","14.80","14.40","0.00","0.00%","933.11K","06/10"
"LogMeIn","LOGM","116.00","116.65","114.75","-0.05","-0.04%","293.67K","06/10"
"Lsb Industries","LXU","7.76","7.92","7.73","-0.16","-2.02%","252.94K","06/10"
"LSC Communications","LKSD","16.49","17.39","16.32","-0.91","-
5.23%","157.16K","06/10"
"LTC Properties","LTC","46.92","46.98","46.25","+0.05","+0.11%","140.89K","06/10"
"Lumber
Liquidators","LL","36.91","37.45","36.59","+0.11","+0.30%","711.88K","06/10"
"Lumentum Holdings
Inc","LITE","58.60","59.09","55.40","+3.30","+5.97%","2.30M","06/10"
"Luminex","LMNX","20.56","20.63","20.31","-0.10","-0.48%","90.68K","06/10"
"Lumos","LMOS","17.94","17.95","17.93","+0.01","+0.06%","40.50K","06/10"
"Lydall","LDL","57.95","58.15","57.30","+0.25","+0.43%","64.42K","06/10"
"M/I Homes","MHO","27.95","28.12","27.84","-0.04","-0.14%","94.92K","06/10"
"Magellan Health","MGLN","86.35","86.80","86.10","-0.10","-0.12%","94.98K","06/10"
"Maiden Holdings","MHLD","8.75","8.90","8.53","-0.05","-0.57%","603.14K","06/10"
"ManTech","MANT","45.41","45.76","45.05","-0.12","-0.26%","123.76K","06/10"
"Marcus","MCS","28.35","28.40","27.95","+0.20","+0.71%","100.48K","06/10"
"MarineMax","HZO","17.15","17.25","16.88","+0.10","+0.59%","177.26K","06/10"
"Marriot Vacations
Worldwide","VAC","127.040","127.680","125.170","+1.670","+1.33%","353.27K","06/10"
"Marten Transport","MRTN","19.60","20.10","19.55","-0.25","-
1.26%","242.16K","06/10"
"Masimo","MASI","87.14","87.48","86.86","+0.03","+0.03%","230.37K","06/10"
"Materion","MTRN","43.55","43.65","43.15","+0.10","+0.23%","68.66K","06/10"
"Matrix","MTRX","14.10","14.75","14.05","-0.70","-4.73%","322.98K","06/10"
"Matson","MATX","27.710","28.210","27.500","-0.370","-1.32%","185.70K","06/10"
"Matthews","MATW","64.00","64.40","63.80","-0.10","-0.16%","68.34K","06/10"
"MDC","MDC","34.81","35.04","34.59","+0.07","+0.20%","402.07K","06/10"
"Medidata","MDSO","81.02","81.20","79.40","+1.14","+1.43%","267.25K","06/10"
"MEDIFAST","MED","60.30","60.36","59.25","+0.32","+0.53%","90.55K","06/10"
"Mercury","MRCY","53.12","53.21","52.45","-0.40","-0.75%","277.32K","06/10"
"Meridian","VIVO","14.70","14.75","14.40","+0.10","+0.68%","128.44K","06/10"
"Merit","MMSI","45.35","45.50","44.90","-0.05","-0.11%","456.89K","06/10"
"Meritage","MTH","47.55","47.70","46.80","+0.50","+1.06%","205.56K","06/10"
"Methode
Electronics","MEI","44.85","44.95","44.25","+0.20","+0.45%","282.88K","06/10"
"MicroStrategy","MSTR","131.36","131.95","129.06","+0.20","+0.15%","103.38K","06/10
"
"MiMedx","MDXG","12.13","12.78","12.03","-0.40","-3.19%","2.11M","06/10"
"MKS Instruments","MKSI","95.40","95.80","94.35","+0.25","+0.26%","338.17K","06/10"
"Mobile Mini","MINI","34.90","35.15","34.20","-0.40","-1.13%","158.17K","06/10"
"Momenta","MNTA","12.95","13.80","12.90","-0.85","-6.16%","2.18M","06/10"
"Monarch","MCRI","40.08","40.25","39.67","+0.27","+0.68%","20.99K","06/10"
"Monotype","TYPE","20.10","20.25","19.80","+0.15","+0.75%","498.95K","06/10"
"Monro Muffler Brake","MNRO","56.50","57.15","55.70","-0.55","-
0.96%","327.84K","06/10"
"Moog","MOGa","88.63","88.68","87.62","+0.04","+0.05%","56.11K","06/10"
"Motorcar Parts","MPAA","29.24","29.39","28.93","+0.13","+0.45%","63.63K","06/10"
"Movado","MOV","27.65","27.86","27.45","-0.30","-1.07%","68.78K","06/10"
"MTS Systems","MTSC","53.70","54.30","53.50","-0.50","-0.92%","129.44K","06/10"
"Mueller Industries","MLI","35.31","35.44","34.88","-0.04","-
0.11%","143.23K","06/10"
"Multi-Color","LABL","84.00","84.65","83.65","-0.10","-0.12%","47.29K","06/10"
"Myers Industries","MYE","22.10","22.15","21.90","+0.05","+0.23%","66.25K","06/10"
"MYR Group","MYRG","29.63","30.14","29.53","-0.37","-1.23%","217.40K","06/10"
"Nanometrics","NANO","28.28","28.47","27.67","+0.26","+0.93%","74.80K","06/10"
"National Presto
Industries","NPK","108.45","108.50","106.95","+1.20","+1.12%","15.40K","06/10"
"Natus","BABY","40.45","40.63","40.00","+0.35","+0.87%","455.50K","06/10"
"Nautilus","NLS","17.100","17.200","16.950","-0.100","-0.58%","96.33K","06/10"
"Navigant","NCI","17.34","17.50","17.17","-0.13","-0.74%","305.80K","06/10"
"NBT Bancorp","NBTB","37.32","37.47","36.97","-0.08","-0.21%","51.07K","06/10"
"Neenah Paper","NP","86.30","86.70","85.40","+0.15","+0.17%","54.45K","06/10"
"Nektar","NKTR","24.81","24.81","24.26","+0.12","+0.49%","803.95K","06/10"
"Neogen","NEOG","78.76","79.42","78.40","+0.02","+0.03%","192.08K","06/10"
"NETGEAR","NTGR","49.70","50.50","49.30","-0.50","-1.00%","363.92K","06/10"
"Newpark
Resources","NR","9.700","9.829","9.450","+0.000","+0.00%","534.64K","06/10"
"NIC","EGOV","17.30","17.40","17.05","+0.05","+0.29%","275.85K","06/10"
"Northern Oil&Gas","NOG","0.865","0.939","0.860","-0.065","-6.99%","62.59K","06/10"
"Northfield Bancorp","NFBK","17.34","17.48","16.99","0.00","0.00%","62.49K","06/10"
"Northwest Bancshares","NWBI","17.52","17.59","17.37","-0.01","-
0.06%","243.04K","06/10"
"Northwest Natural Gas","NWN","64.85","65.15","64.50","-0.15","-
0.23%","90.11K","06/10"
"NutriSystem","NTRI","56.70","57.10","55.15","+0.90","+1.61%","309.04K","06/10"
"OFG Bancorp","OFG","8.85","9.05","8.80","-0.10","-1.12%","176.58K","06/10"
"Old National Bancorp","ONB","18.40","18.65","18.35","-0.05","-
0.27%","406.09K","06/10"
"Ollies Bargain Outlet Holdings Inc","OLLI","45.65","46.60","45.40","-0.95","-
2.04%","686.55K","06/10"
"Olympic Steel","ZEUS","21.03","21.30","20.64","-0.39","-1.82%","60.39K","06/10"
"Omnicell","OMCL","52.45","52.63","51.95","-0.05","-0.10%","150.03K","06/10"
"On Assignment,
Inc","ASGN","55.48","55.95","55.04","+0.03","+0.05%","265.57K","06/10"
"Opus Bank","OPB","24.40","24.50","23.90","+0.10","+0.41%","196.00K","06/10"
"Orion Group","ORN","6.860","6.890","6.710","-0.020","-0.29%","65.55K","06/10"
"Oritani","ORIT","17.25","17.25","17.05","+0.05","+0.29%","251.41K","06/10"
"OSI Systems","OSIS","95.67","96.08","93.40","+2.29","+2.45%","242.41K","06/10"
"Oxford Industries","OXM","64.40","64.80","64.00","-0.49","-
0.76%","153.66K","06/10"
"Papa John's","PZZA","69.96","70.27","69.57","+0.44","+0.63%","474.16K","06/10"
"Park Electrochemical","PKE","18.59","18.85","18.54","-0.29","-
1.54%","43.61K","06/10"
"Parkway","PKY","23.03","23.05","23.01","-0.01","-0.04%","396.59K","06/10"
"Patrick","PATK","84.60","84.60","83.30","+0.65","+0.77%","47.48K","06/10"
"PDC Energy","PDCE","47.540","48.660","47.410","-1.450","-2.96%","839.65K","06/10"
"Pennsylvania RE","PEI","10.84","11.22","10.80","-0.38","-3.39%","1.75M","06/10"
"Perficient","PRFT","19.72","19.80","19.53","+0.02","+0.10%","84.02K","06/10"
"Perry Ellis","PERY","23.11","23.28","22.68","-0.20","-0.86%","111.83K","06/10"
"PetMed Express","PETS","35.66","36.31","35.13","+0.50","+1.42%","769.23K","06/10"
"PGT
Innovations","PGTI","14.850","14.950","14.750","0.000","0.00%","592.40K","06/10"
"Pharmerica","PMC","29.20","29.20","29.15","+0.00","+0.00%","72.06K","06/10"
"Phibro Anim","PAHC","37.45","37.85","36.91","-0.35","-0.93%","171.99K","06/10"
"Pinnacle","PNFP","67.25","67.78","66.90","+0.05","+0.07%","242.20K","06/10"
"Pioneer Energy Services","PES","2.400","2.475","2.350","-0.100","-
4.00%","545.18K","06/10"
"Piper Jaffray","PJC","60.30","60.47","59.75","+0.25","+0.42%","64.02K","06/10"
"Plexus","PLXS","58.91","58.92","58.06","+0.46","+0.79%","146.26K","06/10"
"Powell Industries","POWL","29.76","30.20","29.68","-0.60","-
1.98%","27.94K","06/10"
"Power
Integrations","POWI","71.90","72.35","70.90","+0.75","+1.05%","282.06K","06/10"
"PRA Group Inc","PRAA","29.35","29.50","28.65","+0.50","+1.73%","503.88K","06/10"
"ProAssurance","PRA","55.45","55.90","55.20","+0.10","+0.18%","79.55K","06/10"
"Progress","PRGS","40.03","40.20","39.67","+0.28","+0.70%","368.25K","06/10"
"Proto Labs","PRLB","80.10","80.63","80.05","-0.45","-0.56%","93.57K","06/10"
"Provident","PFS","27.11","27.29","26.92","+0.06","+0.22%","132.99K","06/10"
"PS Business Parks","PSB","135.01","135.41","133.75","-0.71","-
0.52%","76.53K","06/10"
"Quaker
Chemical","KWR","151.69","152.46","150.34","+0.61","+0.40%","46.35K","06/10"
"Quality Systems","QSII","15.57","15.67","15.51","-0.07","-0.45%","117.72K","06/10"
"Qualys","QLYS","53.900","54.100","52.500","+0.950","+1.79%","171.40K","06/10"
"Quanex Building Products","NX","23.40","23.55","23.20","-0.05","-
0.21%","99.80K","06/10"
"QuinStreet","QNST","7.590","7.823","7.525","-0.130","-1.68%","100.98K","06/10"
"Quorum Health","QHC","5.210","5.290","5.110","-0.010","-0.19%","92.64K","06/10"
"Rambus","RMBS","13.56","13.64","13.44","-0.05","-0.37%","456.83K","06/10"
"Raven","RAVN","33.00","33.35","32.55","+0.30","+0.92%","174.36K","06/10"
"Rayonier Advanced Materials","RYAM","13.89","14.09","13.87","-0.12","-
0.86%","307.37K","06/10"
"Re Max Holding","RMAX","64.75","65.34","64.50","-0.50","-0.77%","68.15K","06/10"
"Red Robin Gourmet
Burgers","RRGB","66.25","67.00","63.86","+0.20","+0.30%","359.60K","06/10"
"Regis","RGS","15.12","15.18","14.99","+0.11","+0.73%","121.03K","06/10"
"Rent-A-Center","RCII","11.47","11.54","11.26","+0.02","+0.17%","423.37K","06/10"
"Repligen","RGEN","38.33","38.69","37.99","+0.11","+0.29%","269.73K","06/10"
"Resources Connection","RECN","14.85","15.01","14.70","-0.20","-
1.33%","208.89K","06/10"
"Retail Opportunity","ROIC","18.95","19.07","18.80","-0.13","-
0.68%","902.70K","06/10"
"REX American Resources","REX","92.23","93.12","90.96","-0.66","-
0.71%","23.06K","06/10"
"RLI","RLI","58.39","58.95","58.00","+0.05","+0.09%","145.28K","06/10"
"Roadrunner","RRTS","9.35","9.47","9.26","-0.01","-0.11%","128.91K","06/10"
"Rogers","ROG","136.96","138.32","136.78","-0.92","-0.67%","68.75K","06/10"
"RR Donnelley & Sons","RRD","10.15","10.57","10.12","-0.40","-
3.79%","699.83K","06/10"
"Ruby Tuesday","RT","2.25","2.26","2.18","+0.03","+1.35%","278.54K","06/10"
"Rudolph","RTEC","26.40","26.55","26.15","+0.05","+0.19%","131.69K","06/10"
"Ruth's
Hospitality","RUTH","21.40","21.60","21.20","+0.20","+0.94%","111.38K","06/10"
"S&T Bancorp","STBA","40.73","40.87","40.36","+0.43","+1.07%","70.61K","06/10"
"Sabra","SBRA","21.65","21.78","21.44","-0.06","-0.28%","1.06M","06/10"
"Safety Insurance","SAFT","79.60","79.65","78.95","+0.65","+0.82%","47.66K","06/10"
"Saia","SAIA","59.65","60.05","58.66","-0.10","-0.17%","163.32K","06/10"
"Sanderson Farms","SAFM","149.54","153.16","139.10","-10.46","-
6.54%","1.88M","06/10"
"Sanmina","SANM","38.60","38.75","38.15","-0.15","-0.39%","422.23K","06/10"
"Saul Centers","BFS","63.24","63.40","62.70","+0.01","+0.02%","20.85K","06/10"
"ScanSource","SCSC","44.30","44.65","43.80","+0.05","+0.11%","69.54K","06/10"
"Scholastic","SCHL","37.25","37.32","37.00","-0.11","-0.29%","105.12K","06/10"
"Schweitzer-Mauduit","SWM","41.20","41.41","40.94","-0.11","-
0.27%","273.42K","06/10"
"SciClone","SCLN","11.15","11.20","11.15","-0.05","-0.45%","87.63K","06/10"
"Scientific
Games","SGMS","48.05","48.05","47.13","+0.35","+0.73%","527.50K","06/10"
"SEACOR","CKH","45.93","46.54","45.75","-0.82","-1.75%","105.09K","06/10"
"Select Comfort","SCSS","32.23","32.81","32.20","-0.36","-1.10%","602.49K","06/10"
"Select Medical","SEM","18.95","19.10","18.88","-0.10","-0.52%","398.15K","06/10"
"Selective","SIGI","54.50","55.05","54.25","+0.10","+0.18%","152.31K","06/10"
"Semtech","SMTC","38.30","38.35","37.05","+0.80","+2.13%","498.57K","06/10"
"Seneca Foods A","SENEA","33.95","34.30","33.70","-0.65","-1.88%","13.66K","06/10"
"ServisFirst
Bancshares","SFBS","39.42","39.65","39.09","+0.08","+0.20%","68.59K","06/10"
"Shoe Carnival","SCVL","22.20","22.54","22.07","+0.02","+0.09%","106.42K","06/10"
"Shutterstock","SSTK","34.52","34.52","33.48","+0.79","+2.34%","449.76K","06/10"
"Simmons First National","SFNC","58.35","59.35","58.35","-0.57","-
0.98%","151.63K","06/10"
"Simpson
Manufacturing","SSD","49.39","49.41","49.07","+0.14","+0.28%","152.24K","06/10"
"SkyWest","SKYW","46.10","46.60","45.90","-0.35","-0.75%","392.52K","06/10"
"Sonic","SONC","24.52","24.85","24.46","-0.09","-0.37%","852.01K","06/10"
"Sonic Automotive","SAH","21.40","21.55","21.20","+0.10","+0.47%","339.63K","06/10"
"South Jersey
Industries","SJI","35.34","35.38","35.07","0.00","0.00%","151.99K","06/10"
"Southside","SBSI","36.65","37.08","36.52","-0.10","-0.27%","80.63K","06/10"
"SpartanNash Co","SPTN","25.89","26.42","25.78","-0.42","-1.60%","148.93K","06/10"
"Spectrum","SPPI","14.28","14.74","14.25","-0.40","-2.72%","1.16M","06/10"
"Spire","SR","75.20","75.75","74.95","-0.40","-0.53%","155.75K","06/10"
"Spok Holdings","SPOK","17.00","17.35","16.90","-0.30","-1.73%","75.68K","06/10"
"SPS Commerce","SPSC","58.03","58.30","57.73","+0.25","+0.43%","58.15K","06/10"
"SPX Corp","SPXC","29.13","29.20","28.73","+0.10","+0.34%","178.31K","06/10"
"SPX FLOW Inc","FLOW","39.79","39.87","39.17","+0.28","+0.71%","84.95K","06/10"
"Stage Stores","SSI","1.84","1.93","1.82","-0.04","-2.13%","116.05K","06/10"
"Stampscom","STMP","216.25","216.95","213.80","+0.55","+0.26%","149.11K","06/10"
"Standard Motor Products","SMP","48.45","49.20","48.39","-0.47","-
0.96%","51.67K","06/10"
"Standex","SXI","103.95","104.95","103.40","-0.40","-0.38%","30.78K","06/10"
"Stein Mart","SMRT","1.30","1.32","1.26","-0.01","-0.76%","300.31K","06/10"
"Stepan","SCL","86.85","87.12","86.13","-0.02","-0.02%","118.42K","06/10"
"Sterling Bancorp","STL","24.55","24.65","24.20","+0.20","+0.82%","2.13M","06/10"
"Steven Madden","SHOO","42.70","42.80","42.35","+0.10","+0.23%","279.42K","06/10"
"Stewart Information Services","STC","38.01","38.39","37.57","-0.15","-
0.39%","95.94K","06/10"
"Strayer","STRA","88.65","90.16","88.01","+0.60","+0.68%","36.66K","06/10"
"Sturm Ruger&Company","RGR","52.75","54.00","52.50","-1.40","-
2.59%","189.15K","06/10"
"Summit Hotel
Properties","INN","15.82","15.82","15.65","+0.09","+0.57%","698.95K","06/10"
"SunCoke Energy","SXC","9.43","9.68","9.34","-0.31","-3.18%","359.13K","06/10"
"Super Micro Computer","SMCI","22.75","22.92","22.55","-0.20","-
0.87%","342.93K","06/10"
"Superior Industries","SUP","16.75","17.00","16.60","-0.25","-
1.47%","176.11K","06/10"
"Supernus","SUPN","42.400","42.400","41.350","+0.650","+1.56%","539.44K","06/10"
"Supervalu","SVU","21.740","21.890","21.550","-0.100","-0.46%","395.22K","06/10"
"SurModics","SRDX","31.85","32.10","31.35","+0.25","+0.79%","16.99K","06/10"
"Sykes","SYKE","28.97","29.38","28.96","-0.38","-1.29%","116.85K","06/10"
"Synchronoss","SNCR","14.15","14.43","13.31","+3.43","+32.00%","17.21M","06/10"
"Synergy Resources","SRCI","9.45","9.49","9.34","-0.11","-1.15%","245.09K","06/10"
"Tailored Brands","TLRD","14.19","14.30","14.03","0.00","0.00%","477.91K","06/10"
"Take-Two","TTWO","107.23","107.53","104.22","+2.76","+2.64%","1.88M","06/10"
"Team","TISI","13.00","13.25","12.75","-0.15","-1.14%","339.73K","06/10"
"TeleTechs","TTEC","41.65","42.35","41.40","-0.70","-1.65%","86.95K","06/10"
"Tennant","TNC","67.15","67.80","66.90","-0.50","-0.74%","45.31K","06/10"
"TESCO Corp","TESO","5.15","5.40","5.10","-0.30","-5.50%","299.35K","06/10"
"Tetra Tech","TTEK","48.10","48.25","47.75","+0.20","+0.42%","250.34K","06/10"
"Tetra Technologies","TTI","2.73","2.77","2.66","-0.05","-1.80%","518.00K","06/10"
"Texas Capital","TCBI","85.60","86.45","84.90","-0.20","-0.23%","241.13K","06/10"
"The Andersons","ANDE","35.40","35.55","33.96","0.00","0.00%","116.25K","06/10"
"The Childrens Place","PLCE","114.55","116.10","113.50","-1.65","-
1.42%","350.68K","06/10"
"The Ensign","ENSG","22.65","23.16","22.57","-0.39","-1.69%","138.41K","06/10"
"The Finish Line","FINL","11.44","11.53","11.02","+0.12","+1.06%","906.69K","06/10"
"The Medicines","MDCO","38.17","38.22","37.06","+0.80","+2.14%","1.07M","06/10"
"The Navigators","NAVG","59.25","59.72","59.05","-0.20","-0.34%","73.26K","06/10"
"The Providence Service","PRSC","54.68","56.60","54.09","-0.80","-
1.44%","27.57K","06/10"
"Tidewater","TDW","27.060","27.200","26.500","+0.060","+0.22%","46.78K","06/10"
"Tile Shop","TTS","8.650","8.900","8.550","+0.050","+0.58%","2.02M","06/10"
"Timkensteel Corp","TMST","17.23","17.34","16.95","0.00","0.00%","456.73K","06/10"
"Titan","TWI","9.90","10.20","9.87","-0.27","-2.65%","154.61K","06/10"
"Tivity Health","TVTY","41.25","41.85","41.10","-0.30","-0.72%","233.74K","06/10"
"TiVo","TIVO","19.70","19.90","19.50","+0.05","+0.25%","1.02M","06/10"
"Tompkins","TMP","87.47","88.40","87.47","-0.52","-0.59%","5.76K","06/10"
"Topbuild Corp","BLD","64.94","65.94","64.66","+0.04","+0.06%","139.37K","06/10"
"Tredegar","TG","19.00","19.05","18.45","-0.10","-0.52%","56.27K","06/10"
"Trex","TREX","87.20","87.26","86.20","+0.20","+0.23%","155.22K","06/10"
"TrueBlue","TBI","23.00","23.35","22.95","-0.20","-0.86%","256.25K","06/10"
"TrustCo Bank NY","TRST","9.10","9.20","9.05","-0.05","-0.55%","332.03K","06/10"
"TTM","TTMI","15.63","15.74","15.38","-0.07","-0.45%","832.54K","06/10"
"Tuesday Morning","TUES","2.90","3.10","2.80","-0.15","-4.92%","293.16K","06/10"
"U S Concrete","USCR","77.40","78.12","77.06","-0.55","-0.71%","279.74K","06/10"
"UMB Financial","UMBF","74.92","75.42","74.09","+0.38","+0.51%","220.37K","06/10"
"Unifi","UFI","36.07","36.27","35.87","-0.30","-0.82%","52.83K","06/10"
"Unifirst","UNF","156.20","157.55","154.50","+1.15","+0.74%","30.73K","06/10"
"Unit","UNT","19.930","20.289","19.830","-0.590","-2.88%","466.17K","06/10"
"United Bankshares","UBSI","37.25","37.60","37.10","-0.05","-
0.13%","471.75K","06/10"
"United Community Banks","UCBI","28.51","28.80","28.38","-0.04","-
0.14%","337.29K","06/10"
"United Fire","UFCS","46.61","46.66","46.20","+0.36","+0.78%","36.58K","06/10"
"United Insurances","UIHC","16.140","16.340","16.090","-0.100","-
0.62%","43.14K","06/10"
"Universal","UVV","55.80","56.70","55.45","-0.86","-1.52%","279.29K","06/10"
"Universal Electronics","UEIC","65.00","66.05","64.50","-0.15","-
0.23%","45.53K","06/10"
"Universal
Forest","UFPI","101.46","101.99","99.28","+0.16","+0.16%","155.99K","06/10"
"Universal Health RI","UHT","76.98","77.00","76.20","0.00","0.00%","43.41K","06/10"
"Universal Insurance","UVE","23.20","23.60","23.05","-0.05","-
0.22%","173.96K","06/10"
"Urstadt Biddle Properties","UBA","21.94","22.16","21.83","-0.27","-
1.22%","72.08K","06/10"
"US Ecology","ECOL","53.80","55.20","53.65","-0.70","-1.28%","68.56K","06/10"
"US Physicalrapy","USPH","63.50","64.05","62.85","-0.35","-0.55%","73.50K","06/10"
"US Silica","SLCA","30.630","32.550","30.560","-1.570","-4.88%","2.52M","06/10"
"VASCO","VDSI","12.35","12.60","12.30","-0.15","-1.20%","221.63K","06/10"
"Veeco","VECO","21.40","21.45","20.50","+0.60","+2.88%","288.24K","06/10"
"Vera Bradley","VRA","8.45","8.61","8.41","-0.16","-1.86%","165.19K","06/10"
"Veritiv Cor","VRTV","32.50","32.95","32.05","-0.25","-0.76%","80.23K","06/10"
"Viad","VVI","60.50","60.85","60.10","+0.10","+0.17%","58.38K","06/10"
"Viavi Solutions","VIAV","9.53","9.72","9.41","+0.02","+0.21%","2.33M","06/10"
"Vicor","VICR","23.75","24.05","23.60","-0.25","-1.04%","29.77K","06/10"
"Virtus","VRTS","120.45","120.85","119.40","+0.40","+0.33%","43.14K","06/10"
"Virtusa","VRTU","37.77","38.27","37.64","-0.39","-1.02%","247.67K","06/10"
"Vitamin Shoppe","VSI","5.30","5.40","5.20","-0.05","-0.93%","579.04K","06/10"
"Wabash National","WNC","22.44","22.79","22.36","-0.13","-0.58%","576.23K","06/10"
"WageWorks","WAGE","62.950","63.250","62.600","0.000","0.00%","175.04K","06/10"
"Walker&Dunlop","WD","54.11","54.44","53.73","-0.09","-0.17%","275.57K","06/10"
"Watts Water
Technologies","WTS","69.45","69.50","68.85","+0.35","+0.51%","49.23K","06/10"
"WD-40","WDFC","112.70","113.20","112.00","-0.60","-0.53%","32.17K","06/10"
"Westamerica Bancorporation","WABC","59.22","60.00","58.45","-0.60","-
1.00%","89.79K","06/10"
"Winnebago
Industries","WGO","43.20","43.70","42.85","+0.25","+0.58%","543.82K","06/10"
"Wintrust","WTFC","77.94","78.73","77.68","-0.02","-0.03%","377.19K","06/10"
"Wolverine","WWW","29.04","29.09","28.85","+0.02","+0.07%","289.90K","06/10"
"World Acceptance","WRLD","84.32","86.26","83.90","-1.42","-1.66%","55.07K","06/10"
"WWE","WWE","23.51","23.63","23.39","+0.09","+0.38%","311.99K","06/10"
"XO","XOXO","20.710","20.750","20.500","+0.040","+0.19%","88.09K","06/10"
"Xperi","XPER","25.95","26.10","25.65","+0.10","+0.39%","193.08K","06/10"
"Zumiez","ZUMZ","18.35","18.80","18.25","-0.45","-2.39%","489.99K","06/10"