52 week highs may 31, 2013

Sym	Name	Last	Change	Percent	High	Low	Volume
ACET	Aceto Corp.	12.73	-0.15	-1.16%	13.05	12.58	158,100
ACXM	Acxiom Corp.	21.99	-0.55	-2.44%	22.72	21.98	431,900
ADES	Ada-Es	37.35	-0.65	-1.71%	39.22	37.27	143,400
ADUS	Addus Homecare Corp.	17.99	-0.11	-0.61%	18.90	17.75	220,800
ADVS	Advent Software	33.18	+0.45	+1.37%	33.70	31.92	350,600
AEGR	Aegerion Pharmaceuti	72.83	+3.49	+5.03%	75.17	72.19	1,685,800
AFCE	Afc Enterprises	36.46	+0.91	+2.56%	37.32	35.71	360,300
AFH	Atlas Financial Hold	8.21	+0.53	+6.90%	8.39	7.64	17,300
AFOP	Alliance Fiber Optic	20.95	-0.34	-1.60%	21.88	20.64	115,400
AIQ	Alliance Healthcare	16.21	+0.91	+5.95%	16.95	14.95	113,700
AIT	Applied Industrial	48.07	+0.03	+0.06%	48.57	47.45	143,400
AIXG	Aixtron Se	17.87	-0.04	-0.22%	18.06	17.84	213,000
ALNY	Alnylam Pharmaceutic	30.63	+0.49	+1.63%	30.98	29.81	617,100
AME	Amtek	43.15	-0.35	-0.80%	43.98	43.13	1,055,000
ANW	Aegean Marine Petrol	9.72	+0.51	+5.54%	9.97	8.82	1,162,100
ASBB	Asb Bancorp Inc.	17.00	+0.10	+0.59%	17.00	16.52	50,700
ATK	Alliant Techsystems	78.52	-0.60	-0.76%	79.73	78.50	138,100
ATMI	Atmi Inc.	23.87	-0.06	-0.25%	23.97	23.67	112,200
ATRO	Astronics Corp.	35.89	-0.17	-0.47%	36.43	35.42	42,500
AVGO	Avago Technologies	37.73	-0.09	-0.24%	38.27	37.11	3,343,100
AXE	Anixter Internationa	76.73	-0.22	-0.29%	77.95	76.37	126,600
AXP	American Express Com	75.71	-0.43	-0.56%	77.39	75.71	7,188,400
BAC	Bank Of America Corp	13.66	-0.17	-1.23%	13.99	13.65	159,962,594
BBY	Best Buy Co.	27.55	-0.19	-0.68%	28.26	27.50	10,222,700
BCPC	Balchem Corp.	48.01	+0.88	+1.87%	48.66	46.90	188,200
BEAV	Be Aerospace	63.44	-0.82	-1.28%	64.93	63.42	382,100
BFAM	Bright Horizons Fami	36.05	-2.10	-5.50%	38.39	35.88	211,300
BIOD	Biodel Inc.	4.67	+0.44	+10.40%	4.70	4.26	615,600
BK	Bank Of New York Mel	30.06	-0.49	-1.60%	30.85	30.06	6,364,600
BLMN	Bloomin' Brands Inc.	23.26	+0.19	+0.82%	23.57	22.95	1,874,000
BOFI	Bofi Holding	46.82	+0.45	+0.97%	47.33	46.42	284,700
BRK.B	Berkshire Hath Hld B	114.07	-0.77	-0.67%	115.00	113.88	8,636,899
BRKS	Brooks Automation	10.65	-0.19	-1.75%	10.90	10.63	308,300
BSX	Boston Scientific	9.24	-0.03	-0.32%	9.50	9.22	26,386,502
BYI	Bally Technologies	56.95	-0.17	-0.30%	57.49	56.78	658,500
CALD	Callidus Software	6.01	+0.23	+3.98%	6.12	5.70	694,500
CALX	Calix Inc	10.48	-0.05	-0.47%	10.60	10.33	252,600
CAMP	Calamp	13.17	+0.08	+0.61%	13.63	13.01	547,700
CBRL	Cracker Barrel Old	89.46	-0.01	-0.01%	90.64	89.08	213,000
CBZ	Cbiz	6.66	-0.01	-0.15%	6.70	6.59	239,300
CCIX	Coleman Cable	18.60	+0.14	+0.76%	19.67	18.53	287,700
CDNS	Cadence Design Syste	15.13	-0.02	-0.13%	15.32	15.02	2,902,500
CERN	Cerner Corp.	98.16	+0.24	+0.25%	98.89	97.11	1,198,600
CFN	Carefusion Corp.	36.75	unch	unch	38.09	36.57	5,524,300
CFR	Cullen/Frost Bankers	64.35	-0.58	-0.89%	65.36	64.31	571,100
CFX	Colfax Corp.	49.90	+0.36	+0.73%	50.46	49.16	964,900
CHDN	Churchill Downs Inc.	83.94	+0.06	+0.07%	86.38	83.34	59,200
CLFD	Clearfield	8.44	+0.34	+4.20%	8.59	7.92	108,800
CMCO	Columbus Mckinnon	21.15	-0.06	-0.28%	21.69	20.76	95,900
CME	Cme Group Inc.	67.93	-1.85	-2.65%	70.40	67.50	2,604,100
CNBC	Center Bancorp	12.98	+0.14	+1.09%	13.10	12.62	45,200
CNO	Cno Financial Group	12.34	+0.05	+0.41%	12.49	12.12	2,495,700
CNTY	Century Casinos	3.40	+0.07	+2.10%	3.40	3.27	16,300
CONN	Conn's	49.23	-0.56	-1.12%	50.59	49.17	447,500
CORE	Core-Mark Holding	59.19	-1.63	-2.68%	61.87	58.99	111,200
COWN	Cowen Group	3.09	unch	unch	3.13	3.05	593,500
CQP	Cheniere Energy Part	30.99	+0.56	+1.84%	31.25	30.20	250,100
CREE	Cree	62.35	-1.28	-2.01%	64.32	62.35	1,734,400
CRI	Carter's	72.07	+0.57	+0.80%	72.67	71.11	871,700
CRVL	Corvel	51.93	+0.75	+1.47%	52.38	50.55	30,200
CTRP	Ctrip.Com Internatio	31.15	-0.81	-2.53%	32.74	31.15	1,864,000
CVCY	Central Valley Commu	9.42	+0.03	+0.32%	9.49	9.31	11,400
CYH	Community Health Sys	48.17	+1.55	+3.32%	49.79	46.34	2,893,900
DAVE	Famous Dave's Of Ame	12.01	+0.08	+0.67%	12.09	11.97	110,000
DD	E.I. Du Pont De Nemo	55.79	-0.51	-0.91%	57.25	55.79	5,860,400
DSGX	The Descartes System	11.90	+0.78	+7.01%	11.90	10.86	30,100
DSW	Dsw Inc.	73.99	-0.12	-0.16%	75.15	73.66	652,700
EA	Electronic Arts Inc.	22.99	-0.36	-1.54%	23.59	22.99	4,525,900
EGHT	8X8 Inc	8.27	+0.33	+4.16%	8.30	7.85	2,449,200
ENTG	Entegris	10.42	+0.18	+1.76%	10.46	10.09	844,400
ENV	Envestnet Inc	22.98	+0.90	+4.08%	23.19	21.97	223,600
EQT	Eqt Corp.	79.88	-1.52	-1.87%	83.33	79.87	2,359,300
EXPR	Express	21.80	+0.60	+2.83%	22.00	21.02	2,473,700
F	Ford Motor Company	15.68	-0.22	-1.38%	16.04	15.68	52,100,598
FFKT	Farmers Capital Bank	21.44	+0.23	+1.08%	21.74	21.18	19,500
FII	Federated Investors	27.67	-0.34	-1.21%	28.17	27.66	633,800
FMER	Firstmerit Corp.	18.87	-0.17	-0.89%	19.12	18.86	1,118,200
FRGI	Fiesta Restaurant	35.57	+0.63	+1.80%	36.41	34.35	272,400
FWM	Fairway Group Holdin	21.82	-0.18	-0.82%	22.50	21.51	222,500
GA	Giant Interactive	8.46	-0.01	-0.12%	8.50	8.40	800,500
GGG	Graco Inc.	64.45	+0.21	+0.33%	65.37	63.38	389,600
GHM	Graham Corp.	28.00	+4.00	+16.67%	28.00	23.50	216,100
GRA	W.R. Grace & Company	84.51	+0.15	+0.18%	85.17	84.02	970,100
GS	Goldman Sachs Group	162.08	-2.27	-1.38%	165.83	162.07	4,405,000
HAR	Harman International	53.10	-0.90	-1.67%	54.38	53.10	450,300
HEOP	Heritage Oaks Bancor	5.92	-0.02	-0.34%	6.05	5.84	37,800
HGG	Hhgregg	15.59	unch	unch	16.06	15.42	432,700
HMA	Health Management	13.79	+0.81	+6.24%	14.13	12.91	19,607,602
HOTT	Hot Topic	14.00	-0.01	-0.07%	14.02	13.99	3,197,200
HURN	Huron Consulting Gro	44.71	-0.15	-0.33%	45.36	44.44	79,200
HY	Hyster-Yale Material	61.80	-1.00	-1.59%	64.15	61.80	52,500
IBCA	Intervest Bancshares	6.50	+0.08	+1.25%	6.50	6.43	43,700
IDTI	Integrated Device	8.52	+0.06	+0.71%	8.63	8.34	2,105,200
IMGN	Immunogen	18.37	-0.02	-0.11%	18.83	18.21	787,600
IMMR	Immersion Corp.	15.36	+0.06	+0.39%	15.75	15.11	497,000
IMMU	Immunomedics	3.91	-0.01	-0.26%	4.00	3.78	814,000
INFN	Infinera Corp.	10.53	+0.40	+3.95%	10.96	10.10	5,455,400
ISSI	Integrated Silicon	10.82	-0.06	-0.55%	10.91	10.71	282,300
ITG	Investment Technolog	13.81	-0.07	-0.50%	14.02	13.78	514,900
JAZZ	Jazz Pharmaceuticals	67.97	-0.47	-0.69%	70.00	67.95	1,251,200
JEC	Jacobs Engineering	57.01	-0.15	-0.26%	57.81	56.35	977,300
KBR	Kbr	36.10	+0.08	+0.22%	36.69	35.63	1,936,200
KKD	Krispy Kreme Doughnu	17.32	+3.06	+21.46%	17.79	15.35	12,011,200
KMG	Kmg Chemicals	22.21	+0.42	+1.93%	22.29	21.71	31,700
LACO	Lakes Entertainment	3.65	-0.02	-0.54%	3.75	3.65	34,700
LAS	Lentuo International	4.36	+0.47	+12.08%	4.62	3.89	141,800
LBIX	Leading Brands Inc	3.88	-0.71	-15.47%	4.88	3.82	57,000
LCNB	Lcnb Corporation	18.65	-0.32	-1.69%	19.24	18.34	16,800
LECO	Lincoln Electric Hol	59.80	-0.21	-0.35%	60.58	59.58	265,900
LG	Laclede Group	47.33	-0.06	-0.13%	47.88	46.80	1,257,400
LGF	Lions Gate Entertain	28.80	+0.77	+2.75%	30.57	28.60	5,229,200
LGND	Ligand Pharmaceutica	29.91	+0.18	+0.61%	30.74	29.61	249,500
LNC	Lincoln National Cor	35.66	-0.70	-1.93%	36.63	35.66	3,553,300
LPNT	Lifepoint Hospitals	49.73	+0.09	+0.18%	50.18	49.28	276,100
MANH	Manhattan Associates	75.03	-1.22	-1.60%	76.71	74.97	83,800
MBND	Multiband Corp.	3.21	unch	unch	3.22	3.21	542,800
MENT	Mentor Graphics Corp	18.99	+0.01	+0.05%	19.11	18.82	693,800
MET	Metlife	44.21	-0.13	-0.29%	45.26	43.85	14,592,700
MITK	Mitek Systems Inc	6.33	+0.34	+5.68%	6.63	6.02	1,262,600
MLHR	Herman Miller	28.11	-0.02	-0.07%	28.66	27.95	202,200
MOD	Modine Manufacturing	10.25	+0.06	+0.59%	10.40	10.03	293,200
MRTN	Marten Transport	23.99	+0.11	+0.46%	24.19	23.52	66,900
MS	Morgan Stanley	25.90	+0.08	+0.31%	26.42	25.90	28,323,898
MSA	Mine Safety Applianc	49.92	-1.03	-2.02%	51.12	49.90	168,500
MSFT	Microsoft Corp.	34.90	-0.13	-0.37%	35.28	34.79	56,167,598
MTRN	Brush Wellman Inc	29.80	-0.29	-0.96%	30.46	29.80	83,300
MTW	Manitowoc Company	21.01	+0.02	+0.10%	21.50	20.75	1,994,800
MWA	Mueller Water Produc	7.61	+0.01	+0.13%	7.75	7.48	874,000
NCR	Ncr Corp.	33.40	-0.11	-0.33%	33.73	33.17	1,576,500
NOC	Northrop Grumman Cor	82.39	-1.10	-1.32%	84.06	82.39	1,784,300
NSLP	New Source Energy	21.29	+0.11	+0.52%	21.29	21.02	24,300
NSR	Neustar	48.46	+0.08	+0.17%	48.89	48.08	534,800
NWE	Northwestern Corp.	41.16	+0.11	+0.27%	43.17	41.15	524,000
ONFC	Oneida Financial	13.41	+0.36	+2.76%	13.70	12.99	13,400
ORBK	Orbotech Ltd	11.69	-0.01	-0.09%	11.85	11.65	109,100
OVTI	Omnivision Technolog	18.47	+2.98	+19.24%	18.98	17.88	11,520,000
OXY	Occidental Petroleum	92.07	-2.68	-2.83%	95.57	92.07	9,607,101
PCC	Pmc Commercial Trust	8.47	+0.24	+2.92%	8.47	8.24	34,300
PCO	Pendrell Corp	2.47	unch	unch	2.50	2.45	431,800
PCP	Precision Castparts	213.92	-1.94	-0.90%	218.85	213.89	834,400
PFPT	Proofpoint Inc.	20.20	+0.06	+0.30%	20.36	19.98	183,300
PGI	Ptek Holdings	12.05	-0.37	-2.98%	12.45	12.02	179,400
PII	Polaris Industries	95.51	+0.44	+0.46%	97.28	93.51	1,119,500
PL	Protective Life Corp	38.68	-0.58	-1.48%	39.57	38.66	364,200
PNR	Pentair	58.24	-0.40	-0.68%	59.59	58.22	1,680,900
PRO	Pros Holdings	28.93	+0.44	+1.54%	29.34	28.19	90,900
PRSC	The Providence Servi	26.36	+0.37	+1.42%	26.50	25.59	130,600
PWRD	Perfect World Co.	15.43	+0.38	+2.52%	15.47	14.85	759,700
QLIK	Qlik Technologies	30.76	-0.33	-1.06%	31.33	30.42	848,400
RALY	Rally Software	21.93	+0.65	+3.05%	22.44	20.61	76,600
REIS	Reis Inc	18.59	+0.41	+2.26%	18.59	17.85	20,800
RGA	Reinsurance Group	65.89	-0.47	-0.71%	66.67	65.87	640,900
RGLS	Regulus Therapeutics	8.96	+0.23	+2.63%	9.03	8.75	101,900
ROVI	Rovi Corp.	25.80	-0.21	-0.81%	26.16	25.80	850,200
RPTP	Raptor Pharmaceutica	7.59	+0.15	+2.02%	7.79	7.29	1,071,500
RRD	R.R. Donnelley & Son	13.27	+0.25	+1.92%	13.32	12.96	1,670,700
RRGB	Red Robin Gourmet	52.51	-0.41	-0.77%	54.08	52.51	119,500
S	Sprint Nextel Corp.	7.30	-0.04	-0.54%	7.50	7.25	87,045,508
SAFM	Sanderson Farms	69.02	+0.42	+0.61%	70.89	68.33	383,600
SAPE	Sapient Corp.	12.89	+0.18	+1.42%	12.96	12.47	841,100
SCHW	The Charles Schwab	19.86	-0.30	-1.49%	20.48	19.86	14,695,601
SEIC	Sei Investments Comp	30.61	-0.46	-1.48%	31.29	30.60	1,122,300
SFG	Stancorp Financial	45.43	+0.08	+0.18%	45.96	44.95	247,400
SGMS	Scientific Games Cor	10.89	+0.25	+2.35%	10.96	10.56	548,600
SHFL	Shuffle Master	17.26	+0.26	+1.53%	17.50	16.85	671,500
SHOS	Sears Hometown And	55.62	+2.58	+4.86%	56.13	53.15	343,800
SIVB	Svb Financial Group	77.39	-0.68	-0.87%	78.53	77.39	367,300
SLXP	Salix Pharmaceutical	60.67	-1.06	-1.72%	62.10	60.64	408,600
SMP	Standard Motor Produ	33.80	-0.41	-1.20%	34.62	33.80	223,800
SMRT	Stein Mart	12.93	+0.14	+1.09%	13.09	12.65	350,000
SNPS	Synopsys	36.44	-0.19	-0.52%	36.81	36.42	994,300
SONS	Sonus Networks	3.21	-0.02	-0.62%	3.31	3.11	6,766,100
SPA	Sparton Corp.	16.62	+0.16	+0.97%	16.66	16.41	30,300
SPAR	Spartan Motors	6.05	+0.08	+1.34%	6.13	5.76	266,500
STKL	Sunopta	7.82	+0.03	+0.39%	8.00	7.82	644,100
STML	Stemline Therapeutic	17.03	+0.33	+1.98%	17.41	16.67	94,100
STMP	Stamps.Com Inc.	38.12	-0.02	-0.05%	38.76	37.57	128,500
STS	Supreme Industries	5.09	-0.04	-0.78%	5.26	5.05	14,600
SYA	Symetra Financial	13.96	-0.04	-0.29%	14.06	13.89	838,300
TBI	Trueblue Inc	23.54	+0.02	+0.09%	23.71	23.33	384,400
TER	Teradyne	17.94	+0.11	+0.62%	18.26	17.72	2,863,400
TEX	Terex Corp.	35.87	+0.61	+1.73%	37.12	34.80	3,322,800
TGTX	Tg Therapeutics	6.40	+0.15	+2.40%	7.25	6.05	87,400
TLF	Tandy Leather Factor	7.86	+0.46	+6.22%	8.15	7.70	56,100
TMK	Torchmark Corp.	64.51	-0.88	-1.35%	65.74	64.51	569,100
TMO	Thermo Fisher Scient	88.30	-0.46	-0.52%	89.50	88.15	2,923,700
TQNT	Triquint Semiconduct	7.03	-0.08	-1.13%	7.20	7.03	2,413,600
TRIP	Tripadvisor Inc.	64.49	+0.50	+0.78%	65.41	63.76	6,723,300
TRW	Trw Automotive Holdi	63.35	-1.11	-1.72%	65.23	63.35	991,200
TWMC	Trans World Entertai	4.71	+0.12	+2.61%	4.71	4.49	42,000
TYL	Tyler Technologies	69.01	-0.90	-1.29%	70.31	68.83	323,900
UNM	Unumprovident Corp.	28.48	-0.39	-1.35%	29.22	28.48	2,072,300
UNTD	United Online	6.81	+0.01	+0.15%	6.98	6.78	947,000
VNDA	Vanda Pharmaceutical	9.13	-0.07	-0.76%	9.75	8.97	1,564,100
VRML	Vermillion	4.04	+0.23	+6.04%	4.07	3.82	425,700
VRTA	Vestin Realty Mortga	2.15	+0.02	+0.94%	2.20	1.90	64,100
VVTV	Valuevision Media	5.05	+0.04	+0.80%	5.18	4.98	546,600
WDC	Western Digital Corp	63.32	-0.47	-0.74%	64.26	63.04	3,177,100
WMGI	Wright Medical Group	25.03	-0.27	-1.07%	25.50	25.01	378,800
WPP	Wausau-Mosinee Paper	11.68	+0.07	+0.60%	11.75	11.51	222,700
WST	West Pharmaceutical	68.55	+0.10	+0.15%	69.29	67.83	168,700
WWE	World Wrestling Ente	9.74	+0.07	+0.72%	9.83	9.64	170,100
ZLC	Zale Corporation	7.72	+0.25	+3.35%	8.12	7.45	2,078,800