Big Board 52 Week Highs. 713
| Sym | Name | Last | Change | Percent | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| A | Agilent Technologies | 45.68 | +1.71 | +3.89% | 46.49 | 44.89 | 10,289,000 | 05/15/13 |
| AAON | Aaon | 30.71 | +0.53 | +1.76% | 30.95 | 30.07 | 40,270 | 05/15/13 |
| AAP | Advance Auto Parts | 86.40 | +0.28 | +0.33% | 86.54 | 85.42 | 348,660 | 05/15/13 |
| ABBV | Abbvie Inc. Common | 46.03 | +0.68 | +1.50% | 46.93 | 45.48 | 6,702,565 | 05/15/13 |
| ABCB | Ameris Bancorp | 16.00 | +0.22 | +1.39% | 16.05 | 15.71 | 99,830 | 05/15/13 |
| ABT | Abbott Laboratories | 37.66 | +0.61 | +1.65% | 37.70 | 37.09 | 7,853,143 | 05/15/13 |
| ACHC | Acadia Healthcare | 34.86 | +0.87 | +2.56% | 34.98 | 33.73 | 310,156 | 05/15/13 |
| ACRX | Acelrx Pharmaceutica | 7.12 | +0.02 | +0.28% | 7.30 | 7.00 | 415,133 | 05/15/13 |
| ACXM | Acxiom Corp. | 21.33 | +0.18 | +0.85% | 21.50 | 21.04 | 507,871 | 05/15/13 |
| ADC | Agree Realty Corp. | 31.98 | +0.39 | +1.23% | 32.10 | 31.40 | 96,710 | 05/15/13 |
| ADM | Archer-Daniels-Midla | 34.71 | +0.65 | +1.91% | 34.85 | 33.88 | 5,330,804 | 05/15/13 |
| ADP | Automatic Data Proce | 71.74 | +0.93 | +1.31% | 71.75 | 70.75 | 2,427,938 | 05/15/13 |
| ADS | Alliance Data System | 178.64 | +1.41 | +0.80% | 178.84 | 176.22 | 402,717 | 05/15/13 |
| ADVS | Advent Software | 31.21 | +0.54 | +1.76% | 31.50 | 30.51 | 451,487 | 05/15/13 |
| AEGR | Aegerion Pharmaceuti | 46.97 | -0.63 | -1.32% | 47.84 | 46.74 | 372,805 | 05/15/13 |
| AER | Aercap Holdings N.V. | 17.00 | +0.35 | +2.10% | 17.00 | 16.57 | 477,840 | 05/15/13 |
| AET | Aetna Inc. | 59.83 | +0.44 | +0.74% | 60.26 | 59.11 | 3,232,747 | 05/15/13 |
| AFG | American Financial | 49.67 | +0.03 | +0.06% | 49.88 | 49.36 | 232,171 | 05/15/13 |
| AGO | Assured Guaranty Ltd | 24.23 | -0.38 | -1.54% | 24.73 | 24.22 | 2,024,900 | 05/15/13 |
| AHC | A.H. Belo Corp. | 6.19 | +0.14 | +2.31% | 6.20 | 5.96 | 39,193 | 05/15/13 |
| AHT | Ashford Hospitality | 13.30 | +0.21 | +1.60% | 13.35 | 12.97 | 411,565 | 05/15/13 |
| AI | Arlington Asset Inve | 28.08 | +0.04 | +0.14% | 28.15 | 27.80 | 174,803 | 05/15/13 |
| AIG | American Internation | 45.58 | -0.50 | -1.09% | 46.45 | 45.19 | 19,061,998 | 05/15/13 |
| AIN | Albany International | 31.70 | +0.48 | +1.54% | 31.90 | 31.01 | 152,582 | 05/15/13 |
| AIT | Applied Industrial | 46.28 | +0.26 | +0.56% | 46.33 | 45.70 | 155,316 | 05/15/13 |
| AIV | Apartment Investment | 33.00 | +0.27 | +0.82% | 33.00 | 32.22 | 1,292,034 | 05/15/13 |
| AIZ | Assurant | 49.57 | +0.93 | +1.91% | 49.59 | 48.52 | 664,166 | 05/15/13 |
| AJG | Arthur J. Gallagher | 45.58 | +0.38 | +0.84% | 45.69 | 45.04 | 690,584 | 05/15/13 |
| AKAM | Akamai Technologies | 48.03 | +1.13 | +2.41% | 48.44 | 46.42 | 2,882,075 | 05/15/13 |
| ALG | Alamo Group | 43.67 | +0.05 | +0.11% | 44.13 | 43.17 | 12,518 | 05/15/13 |
| ALGT | Allegiant Travel Com | 94.12 | +2.26 | +2.46% | 94.86 | 91.57 | 240,808 | 05/15/13 |
| ALIM | Alimera Sciences | 4.47 | -0.37 | -7.64% | 5.10 | 4.35 | 654,366 | 05/15/13 |
| ALL | Allstate Corporation | 50.66 | +0.30 | +0.60% | 50.69 | 50.12 | 3,401,907 | 05/15/13 |
| AMAG | Amag Pharmaceuticals | 25.43 | +0.21 | +0.83% | 25.67 | 25.12 | 150,953 | 05/15/13 |
| AMP | Ameriprise Financial | 81.54 | +0.68 | +0.84% | 81.55 | 80.15 | 1,170,948 | 05/15/13 |
| AMSG | Amsurg | 36.06 | +0.48 | +1.35% | 36.12 | 35.32 | 143,831 | 05/15/13 |
| ANAT | American National | 98.61 | +0.10 | +0.10% | 99.47 | 98.29 | 14,739 | 05/15/13 |
| ANF | Abercrombie & Fitch | 53.69 | +0.03 | +0.06% | 54.52 | 53.50 | 1,355,785 | 05/15/13 |
| AON | Aon Plc | 66.44 | +0.52 | +0.79% | 66.50 | 65.70 | 1,260,265 | 05/15/13 |
| AOS | Smith [A.O.] Corp. | 79.90 | +0.19 | +0.24% | 80.11 | 79.10 | 281,637 | 05/15/13 |
| APAM | Artisan Partners Ass | 47.85 | +1.65 | +3.57% | 48.11 | 46.00 | 122,116 | 05/15/13 |
| APD | Air Products And Che | 92.38 | +0.79 | +0.86% | 92.45 | 90.92 | 1,248,803 | 05/15/13 |
| APH | Amphenol Corp. | 81.36 | +0.54 | +0.67% | 81.39 | 80.23 | 482,042 | 05/15/13 |
| APL | Atlas Pipeline Partn | 38.97 | +0.60 | +1.56% | 39.33 | 38.63 | 1,352,455 | 05/15/13 |
| ARCP | American Realty Capi | 17.68 | unch | unch | 18.05 | 17.39 | 3,959,361 | 05/15/13 |
| ARE | Alexandria Real Esta | 78.09 | +0.69 | +0.89% | 78.11 | 76.62 | 1,098,748 | 05/15/13 |
| ARMH | Arm Holdings Plc | 50.11 | +0.70 | +1.42% | 50.33 | 49.85 | 1,406,799 | 05/15/13 |
| ASH | Ashland Inc. | 90.02 | +1.76 | +1.99% | 90.71 | 88.41 | 1,539,333 | 05/15/13 |
| ASML | Asml Holding N.V. | 78.53 | +0.90 | +1.16% | 78.60 | 77.58 | 2,090,330 | 05/15/13 |
| ATK | Alliant Techsystems | 77.38 | +0.74 | +0.97% | 77.76 | 76.33 | 290,488 | 05/15/13 |
| ATMI | Atmi Inc. | 23.47 | +0.23 | +0.99% | 23.81 | 23.14 | 185,881 | 05/15/13 |
| ATO | Atmos Energy Corp. | 44.52 | +0.10 | +0.23% | 45.06 | 44.28 | 519,391 | 05/15/13 |
| ATRO | Astronics Corp. | 32.82 | -0.23 | -0.70% | 33.33 | 32.50 | 40,714 | 05/15/13 |
| ATSG | Air Transport Servic | 6.20 | +0.09 | +1.47% | 6.21 | 6.08 | 241,837 | 05/15/13 |
| ATU | Actuant Corp. | 33.83 | +0.41 | +1.23% | 33.97 | 33.17 | 412,163 | 05/15/13 |
| ATVI | Activision Blizzard | 14.90 | -0.24 | -1.59% | 15.74 | 14.69 | 20,596,993 | 05/15/13 |
| AVA | Avista Corp. | 29.03 | +0.28 | +0.97% | 29.26 | 28.68 | 285,345 | 05/15/13 |
| AVIV | Aviv REIT Inc. Commo | 30.27 | +0.15 | +0.50% | 30.87 | 29.32 | 677,933 | 05/15/13 |
| AVY | Avery Dennison Corp. | 44.36 | +0.85 | +1.95% | 44.45 | 43.20 | 1,131,392 | 05/15/13 |
| AXE | Anixter Internationa | 74.00 | +0.82 | +1.12% | 74.22 | 72.87 | 163,093 | 05/15/13 |
| AXL | American Axle & Manu | 16.00 | +0.15 | +0.95% | 16.25 | 15.78 | 1,247,795 | 05/15/13 |
| AXP | American Express Com | 72.78 | +1.27 | +1.78% | 73.04 | 71.33 | 5,216,257 | 05/15/13 |
| AXS | Axis Capital Holding | 46.14 | +0.17 | +0.37% | 46.14 | 45.79 | 461,606 | 05/15/13 |
| AYI | Acuity Brands Inc | 77.01 | +0.16 | +0.21% | 77.94 | 76.44 | 340,813 | 05/15/13 |
| AYR | Aircastle Limited | 15.75 | +0.20 | +1.29% | 15.88 | 15.50 | 403,259 | 05/15/13 |
| B | Barnes Group | 30.10 | +0.38 | +1.28% | 30.14 | 29.49 | 324,202 | 05/15/13 |
| BA | Boeing Company | 97.02 | +0.91 | +0.95% | 97.47 | 95.60 | 4,900,127 | 05/15/13 |
| BAC | Bank Of America Corp | 13.44 | +0.10 | +0.75% | 13.55 | 13.29 | 139,571,745 | 05/15/13 |
| BCPC | Balchem Corp. | 46.09 | +1.00 | +2.22% | 46.34 | 44.13 | 118,601 | 05/15/13 |
| BDC | Belden Inc | 54.55 | +0.67 | +1.24% | 54.65 | 53.59 | 341,993 | 05/15/13 |
| BDN | Brandywine Realty | 15.88 | +0.15 | +0.95% | 15.88 | 15.62 | 1,229,365 | 05/15/13 |
| BEAV | Be Aerospace | 64.75 | +0.55 | +0.86% | 64.92 | 63.52 | 843,807 | 05/15/13 |
| BF.B | Brown Forman Inc B | 72.99 | +1.04 | +1.45% | 73.23 | 71.56 | 284,880 | 05/15/13 |
| BGFV | Big 5 Sporting Goods | 22.37 | +0.27 | +1.22% | 22.50 | 22.13 | 492,750 | 05/15/13 |
| BHE | Benchmark Electronic | 19.42 | +0.28 | +1.46% | 19.43 | 18.98 | 173,531 | 05/15/13 |
| BK | Bank Of New York Mel | 30.21 | +0.26 | +0.87% | 30.30 | 29.71 | 5,947,165 | 05/15/13 |
| BKD | Brookdale Senior Liv | 29.68 | +0.36 | +1.23% | 30.04 | 29.19 | 1,148,242 | 05/15/13 |
| BKE | Buckle | 53.79 | +0.03 | +0.06% | 54.08 | 53.32 | 187,244 | 05/15/13 |
| BKH | Black Hills Corp. | 49.34 | -0.17 | -0.34% | 49.89 | 49.01 | 168,780 | 05/15/13 |
| BLC | Belo Corp. | 11.39 | +0.04 | +0.35% | 11.43 | 11.25 | 944,470 | 05/15/13 |
| BLK | Blackrock | 289.29 | +4.84 | +1.70% | 289.41 | 283.00 | 695,321 | 05/15/13 |
| BMR | Biomed Realty Trust | 23.09 | +0.08 | +0.35% | 23.10 | 22.66 | 1,814,406 | 05/15/13 |
| BMY | Bristol-Myers Squibb | 44.34 | +2.13 | +5.05% | 45.59 | 42.16 | 33,356,975 | 05/15/13 |
| BNCN | Bnc Bancorp | 10.75 | -0.12 | -1.10% | 11.19 | 10.70 | 22,793 | 05/15/13 |
| BOBE | Bob Evans Farms | 45.54 | -0.39 | -0.85% | 46.01 | 45.36 | 97,055 | 05/15/13 |
| BOKF | Bok Financial Corp. | 65.14 | -0.03 | -0.05% | 65.46 | 64.80 | 51,633 | 05/15/13 |
| BONT | The Bon-Ton Stores | 18.18 | +0.38 | +2.13% | 18.26 | 17.69 | 218,596 | 05/15/13 |
| BR | Broadridge Financial | 26.46 | +0.10 | +0.38% | 26.47 | 26.28 | 486,917 | 05/15/13 |
| BRK.B | Berkshire Hath Hld B | 112.77 | +0.10 | +0.09% | 112.98 | 112.15 | 3,854,805 | 05/15/13 |
| BRO | Brown & Brown | 32.80 | +0.31 | +0.95% | 32.89 | 32.40 | 539,576 | 05/15/13 |
| BSX | Boston Scientific | 9.10 | +0.40 | +4.60% | 9.13 | 8.70 | 28,540,049 | 05/15/13 |
| BVX | Bovie Medical Corp. | 3.94 | -0.31 | -7.29% | 4.79 | 3.71 | 124,204 | 05/15/13 |
| BWA | Borgwarner Inc. | 83.87 | +0.53 | +0.64% | 84.06 | 82.84 | 908,426 | 05/15/13 |
| BWP | Boardwalk Pipeline | 31.27 | +0.46 | +1.49% | 31.43 | 30.55 | 582,303 | 05/15/13 |
| BXS | Bancorpsouth | 17.37 | +0.29 | +1.70% | 17.41 | 16.99 | 490,234 | 05/15/13 |
| BZH | Beazer Homes USA | 21.53 | -0.31 | -1.42% | 22.63 | 21.39 | 2,225,049 | 05/15/13 |
| C | Citigroup Inc. | 51.34 | +1.25 | +2.50% | 51.45 | 49.91 | 40,824,757 | 05/15/13 |
| CAB | Cabela's Inc | 70.25 | +1.28 | +1.86% | 70.98 | 68.18 | 922,382 | 05/15/13 |
| CALD | Callidus Software | 5.65 | -0.02 | -0.35% | 5.70 | 5.40 | 300,713 | 05/15/13 |
| CALX | Calix Inc | 9.51 | +0.05 | +0.53% | 9.52 | 9.32 | 251,232 | 05/15/13 |
