Trading Radar for 08/01: MasterCard (MA), Green Mountain (GMCR), Time Warner (TWX), Comcast (CMCSA), MetLife (MET), Avon (AVP)Report

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 8/18/2026

1. NVDA
2. DOO
3. ARGX
4. HD
5. FN
6. METC
7. SPY
8. WEAV
9. TSLA
10. INFQ

Go back to Trading Radar for 08/01: MasterCard (MA), Green Mountain (GMCR), Time Warner (TWX), Comcast (CMCSA), MetLife (MET), Avon (AVP)Report
Automatic Data Processing (NASDAQ: ADP) Delayed: 272.68 +6.62 (2.49%)
Previous Close $266.06    52 Week High $96.00 
Open $270.91    52 Week Low $76.65 
Day High $274.63    P/E 93.38 
Day Low $269.83    EPS $2.92 
Volume 900,656       

Allergan Inc (NYSE: AGN) Delayed: 193.02 --0 (-0%)
Previous Close $193.02    52 Week High $322.68 
Open $15.33    52 Week Low $186.34 
Day High $193.02    P/E 45.96 
Day Low $193.02    EPS $4.20 
Volume 43,377       

AMERIGROUP Corp. (NYSE: AGP) Delayed: 91.70 --0 (-0%)
Previous Close $91.70    52 Week High $91.97 
Open $1.96    52 Week Low $56.41 
Day High $91.70    P/E 35.68 
Day Low $91.70    EPS $2.57 
Volume 12,199       

ASHFORD HOSPITALITY TRUST, Inc. (NYSE: AHT) Delayed: 3.24 +0.03 (0.93%)
Previous Close $3.21    52 Week High $7.20 
Open $3.22    52 Week Low $4.15 
Day High $3.25    P/E N/A 
Day Low $3.22    EPS $-0.93 
Volume 77,000       

Allegiant Travel Company (NASDAQ: ALGT) Delayed: 81.96 -2.34 (2.78%)
Previous Close $84.30    52 Week High $204.46 
Open $82.81    52 Week Low $121.70 
Day High $83.61    P/E 16.93 
Day Low $81.82    EPS $4.84 
Volume 131,895       

Alvarion Ltd (NASDAQ: ALVR) Delayed: 9.81 --0 (-0%)
Previous Close $9.81    52 Week High $4.20 
Open $9.81    52 Week Low $0.18 
Day High $9.81    P/E N/A 
Day Low $9.81    EPS $-3.20 
Volume 957,823       

Albany Molecular Research, Inc. (NASDAQ: AMRI) Delayed: 21.74 --0 (-0%)
Previous Close $21.74    52 Week High $20.65 
Open $42.16    52 Week Low $12.45 
Day High $21.74    P/E 54.35 
Day Low $21.74    EPS $0.40 
Volume 41,749       

American Tower Corp A (NYSE: AMT) Delayed: 174.77 +2.54 (1.47%)
Previous Close $172.23    52 Week High $118.26 
Open $174.86    52 Week Low $83.07 
Day High $175.05    P/E 122.22 
Day Low $173.26    EPS $1.43 
Volume 617,590       

ARTHROCARE CORP (NASDAQ: ARTC) Delayed: 9.98 --0 (-0%)
Previous Close $9.98    52 Week High $49.87 
Open $9.98    52 Week Low $44.88 
Day High $9.98    P/E 15.59 
Day Low $9.98    EPS $0.64 
Volume 7       

Ameristar Casinos, Inc. (NASDAQ: ASCA) Delayed: 3.01 --0 (-0%)
Previous Close $3.01    52 Week High $27.18 
Open $11.35    52 Week Low $16.48 
Day High $3.01    P/E 1.88 
Day Low $3.01    EPS $1.60 
Volume 6       

ATWOOD OCEANICS, Inc. (NYSE: ATW) Delayed: 9.32 --0 (-0%)
Previous Close $9.32    52 Week High $16.57 
Open $115.80    52 Week Low $4.82 
Day High $9.32    P/E 1.69 
Day Low $9.32    EPS $5.50 
Volume 286       

AVG TECHNOLOGIES N.V. (NYSE: AVG) Delayed: 25.05 --0 (-0%)
Previous Close $25.05    52 Week High $25.75 
Open $6.99    52 Week Low $16.12 
Day High $25.05    P/E 21.59 
Day Low $25.05    EPS $1.16 
Volume 717,491       

Avon Products (NYSE: AVP) Delayed: 5.60 --0 (-0%)
Previous Close $5.60    52 Week High $6.96 
Open $39.99    52 Week Low $2.21 
Day High $5.60    P/E N/A 
Day Low $5.60    EPS $-0.01 
Volume 109,361       

AXT, Inc. (NASDAQ: AXTI) Delayed: 81.64 -14.33 (14.93%)
Previous Close $95.97    52 Week High $5.97 
Open $88.70    52 Week Low $2.28 
Day High $94.86    P/E N/A 
Day Low $81.38    EPS $-0.19 
Volume 9,738,091       

BOOZ ALLEN HAMILTON HOLDING CORPORATION (NYSE: BAH) Delayed: 76.49 +1.52 (2.03%)
Previous Close $74.97    52 Week High $35.33 
Open $75.98    52 Week Low $25.03 
Day High $77.05    P/E 49.03 
Day Low $75.36    EPS $1.56 
Volume 320,206       

BALTIC TRADING LIMITED (NYSE: BALT) Delayed: 34.70 -0.03 (0.09%)
Previous Close $34.73    52 Week High $6.09 
Open $34.70    52 Week Low $1.21 
Day High $34.72    P/E N/A 
Day Low $34.67    EPS $-1.14 
Volume 180,873       

BURGER KING WORLDWIDE, Inc. (NYSE: BKW) Delayed: 35.50 --0 (-0%)
Previous Close $35.50    52 Week High $37.41 
Open $4.00    52 Week Low $23.07 
Day High $35.50    P/E 54.62 
Day Low $35.50    EPS $0.65 
Volume 15,239       

BIOMED REALTY TRUST, Inc. (NASDAQ: BMR) Delayed: 1.26 -0.03 (2.33%)
Previous Close $1.29    52 Week High $24.50 
Open $1.27    52 Week Low $17.94 
Day High $1.31    P/E 6.30 
Day Low $1.26    EPS $0.20 
Volume 8,908       

BioMarin Pharmaceuticals, Inc. (NASDAQ: BMRN) Delayed: 68.16 +1.52 (2.28%)
Previous Close $66.64    52 Week High $108.96 
Open $67.21    52 Week Low $62.12 
Day High $68.27    P/E N/A 
Day Low $66.93    EPS $-1.27 
Volume 387,754       

BOK Financial Corp (NASDAQ: BOKF) Delayed: 144.77 -0.95 (0.65%)
Previous Close $145.72    52 Week High $81.50 
Open $145.72    52 Week Low $44.13 
Day High $145.72    P/E 31.20 
Day Low $144.67    EPS $4.64 
Volume 29,824       

Avis Budget Group, Inc. (NASDAQ: CAR) Delayed: 139.22 -2.08 (1.47%)
Previous Close $141.30    52 Week High $42.21 
Open $140.87    52 Week Low $21.73 
Day High $142.45    P/E 994.43 
Day Low $138.00    EPS $0.14 
Volume 68,984       

CARBONITE (NASDAQ: CARB) Delayed: 22.98 --0 (-0%)
Previous Close $22.98    52 Week High $19.13 
Open $5.86    52 Week Low $6.50 
Day High $22.98    P/E N/A 
Day Low $22.98    EPS $-0.41 
Volume 52,243       

CAVIUM (NASDAQ: CAVM) Delayed: 86.23 --0 (-0%)
Previous Close $86.23    52 Week High $71.98 
Open $19.01    52 Week Low $35.90 
Day High $86.23    P/E N/A 
Day Low $86.23    EPS $-0.06 
Volume 66,924       

Cbeyond, Inc. (NASDAQ: CBEY) Delayed: 9.99 --0 (-0%)
Previous Close $9.99    52 Week High $10.00 
Open $0.06    52 Week Low $6.37 
Day High $9.99    P/E N/A 
Day Low $9.99    EPS $-0.39 
Volume 2,095,557       

CAMBREX CORPORATION (NYSE: CBM) Delayed: 59.99 --0 (-0%)
Previous Close $59.99    52 Week High $59.41 
Open $29.56    52 Week Low $29.50 
Day High $59.99    P/E 61.21 
Day Low $59.99    EPS $0.98 
Volume 728,527       

CLEAR CHANNEL OUTDOOR HOLDINGS, Inc. (NYSE: CCO) Delayed: 2.37 +0.05 (2.16%)
Previous Close $2.32    52 Week High $7.31 
Open $2.31    52 Week Low $2.97 
Day High $2.38    P/E N/A 
Day Low $2.31    EPS $-0.14 
Volume 12,772,886       

Central Garden and Pet Co (NASDAQ: CENT) Delayed: 44.40 +1.05 (2.42%)
Previous Close $43.35    52 Week High $28.54 
Open $43.47    52 Week Low $11.67 
Day High $44.40    P/E N/A 
Day Low $43.16    EPS $-3.76 
Volume 34,599       

Central European Media Enterpr (NASDAQ: CETV) Delayed: 4.57 --0 (-0%)
Previous Close $4.57    52 Week High $2.96 
Open $27.43    52 Week Low $1.92 
Day High $4.57    P/E N/A 
Day Low $4.57    EPS $-8.11 
Volume 12,005       

CHEMTURA CORPORATION (NYSE: CHMT) Delayed: 33.50 --0 (-0%)
Previous Close $33.50    52 Week High $33.20 
Open $0.05    52 Week Low $23.50 
Day High $33.50    P/E 98.53 
Day Low $33.50    EPS $0.34 
Volume 378,733       

Carmike Cinemas, Inc. (NASDAQ: CKEC) Delayed: 33.40 --0 (-0%)
Previous Close $33.40    52 Week High $34.20 
Open $117514.77    52 Week Low $18.52 
Day High $33.40    P/E 5.82 
Day Low $33.40    EPS $5.74 
Volume 1,800       

Comcast Class A (NASDAQ: CMCSA) Delayed: 26.00 +0.43 (1.68%)
Previous Close $25.57    52 Week High $68.36 
Open $25.90    52 Week Low $52.34 
Day High $26.09    P/E 10.16 
Day Low $25.70    EPS $2.56 
Volume 6,076,108       

CNH Global N.V. (NYSE: CNH) Delayed: 10.16 -0.13 (1.26%)
Previous Close $10.29    52 Week High $51.34 
Open $10.28    52 Week Low $38.61 
Day High $10.30    P/E 1.90 
Day Low $10.12    EPS $5.35 
Volume 3,762,456       

Concur Technologies, Inc. (NASDAQ: CNQR) Delayed: 128.78 --0 (-0%)
Previous Close $128.78    52 Week High $130.39 
Open $93.67    52 Week Low $74.43 
Day High $128.78    P/E N/A 
Day Low $128.78    EPS $-0.66 
Volume 12,609,529       

CATAMARAN (NASDAQ: CTRX) Delayed: 61.47 --0 (-0%)
Previous Close $61.47    52 Week High $61.50 
Open $0.02    52 Week Low $39.40 
Day High $61.47    P/E N/A 
Day Low $61.47    EPS $0.00 
Volume 5,000       

CVR ENERGY, Inc. (NYSE: CVI) Delayed: 36.59 +0.17 (0.47%)
Previous Close $36.42    52 Week High $48.37 
Open $36.97    52 Week Low $12.03 
Day High $37.13    P/E 8.57 
Day Low $35.70    EPS $4.27 
Volume 181,034       

Dominion Resources (NYSE: D) Delayed: 69.12 +0.35 (0.51%)
Previous Close $68.77    52 Week High $78.97 
Open $69.50    52 Week Low $64.54 
Day High $69.75    P/E 57.60 
Day Low $69.00    EPS $1.20 
Volume 679,123       

DOLAN COMPANY (NYSE: DM) Delayed: 4.96 --0 (-0%)
Previous Close $4.96    52 Week High $35.88 
Open $4.96    52 Week Low $23.12 
Day High $4.96    P/E N/A 
Day Low $4.96    EPS $-3.60 
Volume 298,511       

DST SYSTEMS, Inc. (NYSE: DST) Delayed: 83.99 --0 (-0%)
Previous Close $83.99    52 Week High $128.66 
Open $77.52    52 Week Low $94.52 
Day High $83.99    P/E 10.50 
Day Low $83.99    EPS $8.00 
Volume 193,595       

Dollar Thrifty Automotive (NYSE: DTG) Delayed: 15.89 -0.15 (0.94%)
Previous Close $16.04    52 Week High $87.70 
Open $16.03    52 Week Low $63.19 
Day High $16.17    P/E 2.64 
Day Low $15.78    EPS $6.03 
Volume 13,451       

DaVita Inc. (NYSE: DVA) Delayed: 177.18 +0.48 (0.27%)
Previous Close $176.70    52 Week High $78.77 
Open $178.13    52 Week Low $55.00 
Day High $179.83    P/E 61.31 
Day Low $176.90    EPS $2.89 
Volume 105,010       

Devon Energy Corp. (NYSE: DVN) Delayed: 48.14 +0.57 (1.20%)
Previous Close $47.57    52 Week High $47.39 
Open $48.00    52 Week Low $18.22 
Day High $48.43    P/E N/A 
Day Low $47.73    EPS $-0.06 
Volume 7,174,648       

Dawson Geophysical Co (NASDAQ: DWSN) Delayed: 2.81 -0.05 (1.75%)
Previous Close $2.86    52 Week High $8.87 
Open $2.85    52 Week Low $2.90 
Day High $2.89    P/E 4.93 
Day Low $2.78    EPS $0.57 
Volume 40,333       

DXP Enterprises, Inc. (NASDAQ: DXPE) Delayed: 198.05 -1.86 (0.93%)
Previous Close $199.91    52 Week High $33.20 
Open $197.28    52 Week Low $12.67 
Day High $199.50    P/E 52.67 
Day Low $194.55    EPS $3.76 
Volume 40,460       

Edgewater Technology, Inc. (NASDAQ: EDGW) Delayed: 4.44 --0 (-0%)
Previous Close $4.44    52 Week High $9.40 
Open $112.53    52 Week Low $6.38 
Day High $4.44    P/E 20.18 
Day Low $4.44    EPS $0.22 
Volume 1,059,493       

EL PASO ELECTRIC COMPANY (NYSE: EE) Delayed: 37.11 +1.03 (2.85%)
Previous Close $36.08    52 Week High $48.75 
Open $36.60    52 Week Low $35.32 
Day High $37.22    P/E 16.13 
Day Low $36.29    EPS $2.30 
Volume 90,336       

ELLIE MAE, Inc. (NYSE: ELLI) Delayed: 98.99 --0 (-0%)
Previous Close $98.99    52 Week High $109.99 
Open $4.28    52 Week Low $57.88 
Day High $98.99    P/E 224.98 
Day Low $98.99    EPS $0.44 
Volume 901,482       

ENERGIZER HOLDINGS, Inc. (NYSE: ENR) Delayed: 22.47 +0.11 (0.49%)
Previous Close $22.36    52 Week High $53.41 
Open $22.62    52 Week Low $28.86 
Day High $22.74    P/E 3.68 
Day Low $22.29    EPS $6.11 
Volume 293,738       

The Ensign Group, Inc. (NASDAQ: ENSG) Delayed: 182.32 +0.79 (0.44%)
Previous Close $181.53    52 Week High $49.69 
Open $184.01    52 Week Low $17.60 
Day High $185.00    P/E 157.17 
Day Low $181.41    EPS $1.16 
Volume 82,760       

Entropic Communications, Inc. (NASDAQ: ENTR) Delayed: 15.31 --0 (-0%)
Previous Close $15.31    52 Week High $3.59 
Open $15.31    52 Week Low $2.15 
Day High $15.31    P/E N/A 
Day Low $15.31    EPS $-0.73 
Volume 4,981,707       

ENTERPRISE PRODUCTS PART. (NYSE: EPD) Delayed: 38.75 +0.14 (0.36%)
Previous Close $38.61    52 Week High $30.11 
Open $38.88    52 Week Low $19.00 
Day High $39.10    P/E 13.94 
Day Low $38.56    EPS $2.78 
Volume 876,424       

EQUITY ONE, Inc. (NYSE: EQY) Delayed: 30.85 --0 (-0%)
Previous Close $30.85    52 Week High $33.46 
Open $66.65    52 Week Low $25.02 
Day High $30.85    P/E 96.41 
Day Low $30.85    EPS $0.32 
Volume 2,638,902       

Energy Recovery, Inc. (NASDAQ: ERII) Delayed: 7.98 -0.16 (1.97%)
Previous Close $8.14    52 Week High $16.67 
Open $8.06    52 Week Low $5.28 
Day High $8.12    P/E N/A 
Day Low $7.91    EPS $-0.24 
Volume 282,209       

ESSEX PROPERTY TRUST, Inc. (NYSE: ESS) Delayed: 285.64 +2.58 (0.91%)
Previous Close $283.06    52 Week High $244.71 
Open $282.06    52 Week Low $191.25 
Day High $286.68    P/E 94.27 
Day Low $282.06    EPS $3.03 
Volume 165,974       

ELEPHANT TALK COMMUNICATIONS, INC. DELAWARE (NYSE: ETAK) Delayed: 0.17 --0 (-0%)
Previous Close $0.17    52 Week High $0.40 
Open $0.00    52 Week Low $0.10 
Day High $0.17    P/E N/A 
Day Low $0.17    EPS $-0.19 
Volume 28,000       

Exelon Corp. (NASDAQ: EXC) Delayed: 45.99 +0.42 (0.92%)
Previous Close $45.57    52 Week High $37.70 
Open $46.25    52 Week Low $25.09 
Day High $46.43    P/E 23.00 
Day Low $45.82    EPS $2.00 
Volume 1,731,175       

Extreme Networks (NASDAQ: EXTR) Delayed: 23.64 -0.64 (2.64%)
Previous Close $24.28    52 Week High $4.71 
Open $23.32    52 Week Low $2.33 
Day High $24.20    P/E N/A 
Day Low $23.32    EPS $-0.16 
Volume 699,058       

FTI CONSULTING, Inc. (NYSE: FCN) Delayed: 151.87 +2.05 (1.37%)
Previous Close $149.82    52 Week High $45.23 
Open $153.93    52 Week Low $29.95 
Day High $154.23    P/E N/A 
Day Low $151.14    EPS $-2.21 
Volume 91,078       

COMFORT SYSTEMS USA, Inc. (NYSE: FIX) Delayed: 1747.08 -134.1 (7.13%)
Previous Close $1881.18    52 Week High $34.00 
Open $1806.16    52 Week Low $24.22 
Day High $1815.07    P/E 2,532.00 
Day Low $1735.23    EPS $0.69 
Volume 179,766       

FINANCIAL ENGINES (NASDAQ: FNGN) Delayed: 44.95 --0 (-0%)
Previous Close $44.95    52 Week High $36.55 
Open $44.95    52 Week Low $23.22 
Day High $44.95    P/E 78.86 
Day Low $44.95    EPS $0.57 
Volume 272,897       

FormFactor, Inc. (NASDAQ: FORM) Delayed: 122.69 -15.47 (11.2%)
Previous Close $138.16    52 Week High $11.19 
Open $129.28    52 Week Low $6.15 
Day High $129.57    P/E N/A 
Day Low $121.04    EPS $-1.06 
Volume 618,236       

FEDERAL REALTY INV. TRUST (NYSE: FRT) Delayed: 117.51 -0.51 (0.43%)
Previous Close $118.02    52 Week High $171.08 
Open $118.43    52 Week Low $134.39 
Day High $119.27    P/E 58.76 
Day Low $117.46    EPS $2.00 
Volume 189,613       

First Solar Inc (NASDAQ: FSLR) Delayed: 218.81 +0.96 (0.44%)
Previous Close $217.85    52 Week High $74.29 
Open $219.50    52 Week Low $30.85 
Day High $221.50    P/E 46.07 
Day Low $217.00    EPS $4.75 
Volume 727,310       

FIVE STAR QUAL CARE (NASDAQ: FVE) Delayed: 2.94 --0 (-0%)
Previous Close $2.94    52 Week High $3.98 
Open $2.94    52 Week Low $1.65 
Day High $2.94    P/E 14.00 
Day Low $2.94    EPS $0.21 
Volume 57,806       

AGL Resources Inc. (NYSE: GAS) Delayed: 65.97 --0 (-0%)
Previous Close $65.97    52 Week High $66.49 
Open $36.00    52 Week Low $46.85 
Day High $65.97    P/E 24.89 
Day Low $65.97    EPS $2.65 
Volume 92,259       

Georgia Gulf Corp. (NYSE: GGC) Delayed: 54.58 --0 (-0%)
Previous Close $54.58    52 Week High $54.62 
Open $103.75    52 Week Low $23.80 
Day High $54.58    P/E 22.46 
Day Low $54.58    EPS $2.43 
Volume 400       

General Growth Properties Inc. (NYSE: GGP) Delayed: 22.06 --0 (-0%)
Previous Close $22.06    52 Week High $32.10 
Open $0.09    52 Week Low $23.89 
Day High $22.06    P/E 73.53 
Day Low $22.06    EPS $0.30 
Volume 200       

Global Geophysical Services (NYSE: GGS) Delayed: 0.47 --0 (-0%)
Previous Close $0.47    52 Week High $4.96 
Open $0.47    52 Week Low $1.33 
Day High $0.47    P/E N/A 
Day Low $0.47    EPS $-2.13 
Volume 114,482       

Keurig Green Mountain (NASDAQ: GMCR) Delayed: 91.67 --0 (-0%)
Previous Close $91.67    52 Week High $127.98 
Open $13.05    52 Week Low $39.80 
Day High $91.67    P/E 27.20 
Day Low $91.67    EPS $3.37 
Volume 202       

GENCO SHIPPING & TRADING LIMITED (NYSE: GNK) Delayed: 25.76 -0.46 (1.75%)
Previous Close $26.22    52 Week High $8.39 
Open $26.14    52 Week Low $0.45 
Day High $26.14    P/E N/A 
Day Low $25.52    EPS $-4.34 
Volume 150,728       

Garmin Ltd. (NYSE: GRMN) Delayed: 298.20 -9.3 (3.02%)
Previous Close $307.50    52 Week High $56.19 
Open $306.99    52 Week Low $30.93 
Day High $308.44    P/E N/A 
Day Low $296.50    EPS $0.00 
Volume 275,490       

GT Advanced Tech (AMEX: GTAT) Delayed: 40.00 --0 (-0%)
Previous Close $40.00    52 Week High $20.54 
Open $0.86    52 Week Low $0.38 
Day High $40.00    P/E 27.59 
Day Low $40.00    EPS $1.45 
Volume 125       

TRIPLE-S MANAGEMENT CORP. (NYSE: GTS) Delayed: 35.99 --0 (-0%)
Previous Close $35.99    52 Week High $27.70 
Open $35.99    52 Week Low $18.62 
Day High $35.99    P/E 18.46 
Day Low $35.99    EPS $1.95 
Volume 13,295,529       

GETTY REALTY CORP. (NYSE: GTY) Delayed: 32.75 -0.32 (0.97%)
Previous Close $33.07    52 Week High $24.33 
Open $33.14    52 Week Low $15.67 
Day High $33.24    P/E 34.47 
Day Low $32.70    EPS $0.95 
Volume 57,326       

HYATT HOTELS CORPORATION (NYSE: H) Delayed: 181.24 -0.36 (0.2%)
Previous Close $181.60    52 Week High $54.82 
Open $180.47    52 Week Low $34.06 
Day High $182.70    P/E 139.42 
Day Low $178.92    EPS $1.30 
Volume 287,369       

HANGER, Inc. (NYSE: HGR) Delayed: 12.88 --0 (-0%)
Previous Close $12.88    52 Week High $26.79 
Open $31.36    52 Week Low $11.63 
Day High $12.88    P/E 7.16 
Day Low $12.88    EPS $1.80 
Volume 62,990       

HILLENBRAND, Inc. (NYSE: HI) Delayed: 31.98 --0 (-0%)
Previous Close $31.98    52 Week High $34.90 
Open $31.98    52 Week Low $24.12 
Day High $31.98    P/E 29.07 
Day Low $31.98    EPS $1.10 
Volume 694,165       

Hartford Financial Svc.Gp. (NYSE: HIG) Delayed: 138.64 +1.93 (1.41%)
Previous Close $136.71    52 Week High $48.03 
Open $139.37    52 Week Low $36.54 
Day High $139.39    P/E 220.06 
Day Low $137.79    EPS $0.63 
Volume 289,653       

Harley-Davidson (NYSE: HOG) Delayed: 27.34 +0.31 (1.15%)
Previous Close $27.03    52 Week High $61.35 
Open $27.13    52 Week Low $36.36 
Day High $27.49    P/E 8.34 
Day Low $26.79    EPS $3.28 
Volume 226,014       

HSN, Inc. (NASDAQ: HSNI) Delayed: 40.35 --0 (-0%)
Previous Close $40.35    52 Week High $55.87 
Open $1.45    52 Week Low $30.75 
Day High $40.35    P/E 12.42 
Day Low $40.35    EPS $3.25 
Volume 3,290       

Hospira Inc. (NYSE: HSP) Delayed: 89.95 --0 (-0%)
Previous Close $89.95    52 Week High $90.63 
Open $3.49    52 Week Low $46.56 
Day High $89.95    P/E N/A 
Day Low $89.95    EPS $-0.05 
Volume 24,251       

HUNTSMAN CORPORATION (NYSE: HUN) Delayed: 10.17 -0.14 (1.36%)
Previous Close $10.31    52 Week High $18.85 
Open $10.33    52 Week Low $7.46 
Day High $10.43    P/E 18.49 
Day Low $10.14    EPS $0.55 
Volume 591,594       

HUDSON VALLEY HOLDING CORP. (NYSE: HVB) Delayed: 28.21 --0 (-0%)
Previous Close $28.21    52 Week High $28.80 
Open $6.66    52 Week Low $16.61 
Day High $28.21    P/E 470.17 
Day Low $28.21    EPS $0.06 
Volume 66,414       

HYDROGENICS (NASDAQ: HYGS) Delayed: 15.00 --0 (-0%)
Previous Close $15.00    52 Week High $12.08 
Open $196.36    52 Week Low $4.65 
Day High $15.00    P/E N/A 
Day Low $15.00    EPS $0.00 
Volume 333,864       

ICAD (NASDAQ: ICAD) Delayed: 3.87 --0 (-0%)
Previous Close $3.87    52 Week High $6.49 
Open $3.87    52 Week Low $2.82 
Day High $3.87    P/E N/A 
Day Low $3.87    EPS $-0.70 
Volume 84       

IntercontinentalExchange Inc. (NYSE: ICE) Delayed: 156.94 +2.63 (1.70%)
Previous Close $154.31    52 Week High $287.02 
Open $156.32    52 Week Low $53.27 
Day High $157.25    P/E 20.60 
Day Low $154.94    EPS $7.62 
Volume 973,206       

WORLD FUEL SERVICES CORPORATION (NYSE: INT) Delayed: 16.94 -2.73 (13.88%)
Previous Close $19.67    52 Week High $51.01 
Open $17.80    52 Week Low $35.13 
Day High $17.86    P/E 5.99 
Day Low $16.74    EPS $2.83 
Volume 14,730       

INTREPID POTASH, Inc. (NYSE: IPI) Delayed: 36.12 -0.48 (1.31%)
Previous Close $36.60    52 Week High $3.77 
Open $37.00    52 Week Low $0.65 
Day High $37.02    P/E 120.40 
Day Low $35.73    EPS $0.30 
Volume 40,030       

Itron, Inc. (NASDAQ: ITRI) Delayed: 98.53 -2.08 (2.07%)
Previous Close $100.61    52 Week High $62.55 
Open $99.92    52 Week Low $29.02 
Day High $100.43    P/E N/A 
Day Low $98.42    EPS $-3.74 
Volume 142,051       

INVESCO MORTAGE CAPITAL, Inc. (NYSE: IVR) Delayed: 7.49 -0.03 (0.4%)
Previous Close $7.52    52 Week High $16.28 
Open $7.52    52 Week Low $9.74 
Day High $7.53    P/E 7.57 
Day Low $7.47    EPS $0.99 
Volume 722,758       

J2 GLOBAL (NASDAQ: JCOM) Delayed: 142.84 --0 (-0%)
Previous Close $142.84    52 Week High $84.15 
Open $31.01    52 Week Low $55.43 
Day High $142.84    P/E 61.30 
Day Low $142.84    EPS $2.33 
Volume 1,147,757       

JAMBA (NASDAQ: JMBA) Delayed: 13.01 --0 (-0%)
Previous Close $13.01    52 Week High $14.22 
Open $0.42    52 Week Low $9.25 
Day High $13.01    P/E N/A 
Day Low $13.01    EPS $-0.09 
Volume 8,550       

KILROY REALTY CORP. (NYSE: KRC) Delayed: 36.48 +0.45 (1.25%)
Previous Close $36.03    52 Week High $74.17 
Open $36.07    52 Week Low $46.76 
Day High $36.48    P/E 3,648.00 
Day Low $35.78    EPS $0.01 
Volume 317,183       

KAPSTONE PAPER AND PACKAGING CORPORATION (NYSE: KS) Delayed: 34.95 --0 (-0%)
Previous Close $34.95    52 Week High $24.91 
Open $4.51    52 Week Low $8.95 
Day High $34.95    P/E 26.48 
Day Low $34.95    EPS $1.32 
Volume 0       

LEAP FROG ENTERPRISES, INC. CLA (NYSE: LF) Delayed: 1.00 --0 (-0%)
Previous Close $1.00    52 Week High $2.48 
Open $0.41    52 Week Low $0.52 
Day High $1.00    P/E 0.84 
Day Low $1.00    EPS $1.19 
Volume 29,327       

Littelfuse, Inc. (NASDAQ: LFUS) Delayed: 438.90 -32.91 (6.98%)
Previous Close $471.81    52 Week High $154.11 
Open $460.70    52 Week Low $90.61 
Day High $464.63    P/E 111.40 
Day Low $438.07    EPS $3.94 
Volume 205,362       

Legacy Reserves LP (NYSE: LGCY) Delayed: 10.30 -0.05 (0.48%)
Previous Close $10.35    52 Week High $3.93 
Open $10.44    52 Week Low $0.61 
Day High $10.64    P/E N/A 
Day Low $10.00    EPS $-0.62 
Volume 26,691       

Lincoln National (NYSE: LNC) Delayed: 45.28 +0.61 (1.37%)
Previous Close $44.67    52 Week High $62.86 
Open $45.33    52 Week Low $30.39 
Day High $45.93    P/E 10.02 
Day Low $45.21    EPS $4.52 
Volume 552,765       

LivePerson, Inc. (NASDAQ: LPSN) Delayed: 2.87 +0.03 (1.06%)
Previous Close $2.84    52 Week High $8.85 
Open $2.80    52 Week Low $3.74 
Day High $2.89    P/E N/A 
Day Low $2.78    EPS $-0.06 
Volume 68,042       

Mastercard Inc. (NYSE: MA) Delayed: 575.02 +12.76 (2.27%)
Previous Close $562.26    52 Week High $108.93 
Open $563.87    52 Week Low $78.52 
Day High $575.91    P/E 224.62 
Day Low $563.18    EPS $2.56 
Volume 1,223,126       

Macerich (NYSE: MAC) Delayed: 24.55 -0.11 (0.45%)
Previous Close $24.66    52 Week High $94.51 
Open $24.75    52 Week Low $66.19 
Day High $24.78    P/E 26.40 
Day Low $24.55    EPS $0.93 
Volume 459,722       

MAKO Surgical Corp (NASDAQ: MAKO) Delayed: 9.76 -0.08 (0.81%)
Previous Close $9.84    52 Week High $30.01 
Open $9.44    52 Week Low $10.00 
Day High $9.91    P/E N/A 
Day Low $9.44    EPS $-1.20 
Volume 41,662       

Mantech International Corp (NASDAQ: MANT) Delayed: 95.98 --0 (-0%)
Previous Close $95.98    52 Week High $43.64 
Open $5.39    52 Week Low $25.76 
Day High $95.98    P/E N/A 
Day Low $95.98    EPS $-0.17 
Volume 2       

Masimo Corporation (NASDAQ: MASI) Delayed: 179.95 --0 (-0%)
Previous Close $179.95    52 Week High $62.00 
Open $179.95    52 Week Low $33.03 
Day High $179.95    P/E 176.42 
Day Low $179.95    EPS $1.02 
Volume 36       

MedAssets, Inc. (NASDAQ: MDAS) Delayed: 31.35 --0 (-0%)
Previous Close $31.35    52 Week High $31.35 
Open $0.00    52 Week Low $17.00 
Day High $31.35    P/E 391.88 
Day Low $31.35    EPS $0.08 
Volume 200       

Medical Action Industries, Inc. (NASDAQ: MDCI) Delayed: 13.78 --0 (-0%)
Previous Close $13.78    52 Week High $14.00 
Open $0.06    52 Week Low $6.21 
Day High $13.78    P/E 57.42 
Day Low $13.78    EPS $0.24 
Volume 5,602       

Measurement Specialties (NASDAQ: MEAS) Delayed: 86.00 --0 (-0%)
Previous Close $86.00    52 Week High $86.55 
Open $0.03    52 Week Low $50.83 
Day High $86.00    P/E 38.05 
Day Low $86.00    EPS $2.26 
Volume 442       

MetLife Inc. (NYSE: MET) Delayed: 97.19 +0.51 (0.53%)
Previous Close $96.68    52 Week High $55.30 
Open $97.30    52 Week Low $35.00 
Day High $98.11    P/E 17.32 
Day Low $97.09    EPS $5.61 
Volume 549,415       

MACQUARIE INFRASTRUCTURE COMPANY LLC (NYSE: MIC) Delayed: 13.16 -1.97 (13.02%)
Previous Close $15.13    52 Week High $85.45 
Open $13.78    52 Week Low $51.83 
Day High $13.80    P/E 21.57 
Day Low $12.78    EPS $0.61 
Volume 10,512       

Martin Midstream Partners LP (NASDAQ: MMLP) Delayed: 2.40 -0.04 (1.64%)
Previous Close $2.44    52 Week High $27.57 
Open $2.51    52 Week Low $13.27 
Day High $2.51    P/E 1.80 
Day Low $2.40    EPS $1.33 
Volume 3,323       

MAGELLAN MIDSTREAM PARTNERS, L.P. (NYSE: MMP) Delayed: 69.00 --0 (-0%)
Previous Close $69.00    52 Week High $77.45 
Open $3.20    52 Week Low $54.51 
Day High $69.00    P/E 26.95 
Day Low $69.00    EPS $2.56 
Volume 23,058       

MANNING & NAPIER, Inc. (NYSE: MN) Delayed: 12.85 --0 (-0%)
Previous Close $12.85    52 Week High $10.34 
Open $11.38    52 Week Low $5.60 
Day High $12.85    P/E 64.25 
Day Low $12.85    EPS $0.20 
Volume 10,099       

Marathon Oil Corp. (NYSE: MRO) Delayed: 28.55 --0 (-0%)
Previous Close $28.55    52 Week High $18.72 
Open $28.55    52 Week Low $6.52 
Day High $28.55    P/E 12.75 
Day Low $28.55    EPS $2.24 
Volume 178       

MERITOR, Inc. (NYSE: MTOR) Delayed: 36.50 --0 (-0%)
Previous Close $36.50    52 Week High $12.57 
Open $0.00    52 Week Low $5.70 
Day High $36.50    P/E 521.43 
Day Low $36.50    EPS $0.07 
Volume 481,972       

Murphy Oil (NYSE: MUR) Delayed: 35.07 +0.25 (0.72%)
Previous Close $34.82    52 Week High $37.48 
Open $35.65    52 Week Low $14.30 
Day High $35.75    P/E 7.26 
Day Low $34.82    EPS $4.83 
Volume 453,477       

NCI, Inc. (NASDAQ: NCIT) Delayed: 20.00 --0 (-0%)
Previous Close $20.00    52 Week High $17.18 
Open $83.35    52 Week Low $10.98 
Day High $20.00    P/E 33.33 
Day Low $20.00    EPS $0.60 
Volume 1,007,553       

Newport Corp (NYSE: NEWP) Delayed: 6.46 -0.2 (3%)
Previous Close $6.66    52 Week High $23.05 
Open $6.51    52 Week Low $13.18 
Day High $6.68    P/E 16.56 
Day Low $6.41    EPS $0.39 
Volume 212,796       

NEW GOLD, Inc. (NYSE: NGD) Delayed: 9.08 --0 (-0%)
Previous Close $9.08    52 Week High $6.04 
Open $9.08    52 Week Low $1.76 
Day High $9.08    P/E N/A 
Day Low $9.08    EPS $0.00 
Volume 108,757       

NPS Pharmaceuticals, Inc. (NASDAQ: NPSP) Delayed: 45.97 --0 (-0%)
Previous Close $45.97    52 Week High $46.01 
Open $1.82    52 Week Low $22.11 
Day High $45.97    P/E N/A 
Day Low $45.97    EPS $-0.14 
Volume 6,432       

OWENS CORNING (NYSE: OC) Delayed: 151.00 -2.81 (1.83%)
Previous Close $153.81    52 Week High $58.69 
Open $152.00    52 Week Low $38.96 
Day High $152.90    P/E 88.30 
Day Low $148.90    EPS $1.71 
Volume 187,351       

ORIENT-EXPRESS HOTELS LTD. CLASS A COMMON SHARES (NYSE: OEH) Delayed: 14.54 --0 (-0%)
Previous Close $14.54    52 Week High $15.92 
Open $3.16    52 Week Low $11.72 
Day High $14.54    P/E N/A 
Day Low $14.54    EPS $-0.31 
Volume 34,544,841       

02Micro International Limited (NASDAQ: OIIM) Delayed: 4.90 --0 (-0%)
Previous Close $4.90    52 Week High $2.15 
Open $129.69    52 Week Low $1.21 
Day High $4.90    P/E N/A 
Day Low $4.90    EPS $0.00 
Volume 180,023       

Onyx Pharmaceuticals, Inc. (NASDAQ: ONXX) Delayed: 124.70 --0 (-0%)
Previous Close $124.70    52 Week High $136.87 
Open $124.70    52 Week Low $68.12 
Day High $124.70    P/E N/A 
Day Low $124.70    EPS $-1.58 
Volume 514,854       

ORMAT TECHNOLOGIES, Inc. (NYSE: ORA) Delayed: 111.47 -2.44 (2.14%)
Previous Close $113.91    52 Week High $51.19 
Open $112.94    52 Week Low $32.25 
Day High $113.50    P/E N/A 
Day Low $110.50    EPS $-4.19 
Volume 210,631       

Overseas Shipholding Group, Inc. (NYSE: OSG) Delayed: 4.61 --0 (-0%)
Previous Close $4.61    52 Week High $13.15 
Open $4.62    52 Week Low $1.74 
Day High $4.68    P/E N/A 
Day Low $4.56    EPS $-6.98 
Volume 111,001       

PAR TECHNOLOGY CORP. (NYSE: PAR) Delayed: 19.36 +0.81 (4.37%)
Previous Close $18.55    52 Week High $7.40 
Open $18.72    52 Week Low $4.30 
Day High $19.39    P/E N/A 
Day Low $18.69    EPS $-0.21 
Volume 229,538       

Patriot Transportation Holding (NASDAQ: PATR) Delayed: 36.12 --0 (-0%)
Previous Close $36.12    52 Week High $42.55 
Open $28.94    52 Week Low $30.20 
Day High $36.12    P/E 23.92 
Day Low $36.12    EPS $1.51 
Volume 721,731       

PGT, Inc. (NYSE: PGTI) Delayed: 41.99 --0 (-0%)
Previous Close $41.99    52 Week High $12.49 
Open $119.50    52 Week Low $8.69 
Day High $41.99    P/E 82.33 
Day Low $41.99    EPS $0.51 
Volume 454       

THE PHOENIX COMPANIES, Inc. (NYSE: PNX) Delayed: 37.49 --0 (-0%)
Previous Close $37.49    52 Week High $37.86 
Open $19.44    52 Week Low $11.12 
Day High $37.49    P/E N/A 
Day Low $37.49    EPS $0.00 
Volume 209,647       

Pozen, Inc. (NASDAQ: POZN) Delayed: 5.94 --0 (-0%)
Previous Close $5.94    52 Week High $12.69 
Open $4.62    52 Week Low $5.49 
Day High $5.94    P/E N/A 
Day Low $5.94    EPS $-0.68 
Volume 397,966       

Portfolio Recovery Associates (NASDAQ: PRAA) Delayed: 19.66 -0.57 (2.82%)
Previous Close $20.23    52 Week High $42.03 
Open $20.20    52 Week Low $20.00 
Day High $20.29    P/E 5.70 
Day Low $19.57    EPS $3.45 
Volume 89,454       

Prudential Financial (NYSE: PRU) Delayed: 124.99 +0.43 (0.35%)
Previous Close $124.56    52 Week High $100.37 
Open $125.52    52 Week Low $57.19 
Day High $126.20    P/E N/A 
Day Low $124.71    EPS $-0.90 
Volume 559,181       

PS BUSINESS PARKS, Inc. (NYSE: PSB) Delayed: 187.44 --0 (-0%)
Previous Close $187.44    52 Week High $117.00 
Open $1.59    52 Week Low $81.27 
Day High $187.44    P/E 105.90 
Day Low $187.44    EPS $1.77 
Volume 3,316       

Phillips 66 (NYSE: PSX) Delayed: 240.51 +1.23 (0.51%)
Previous Close $239.28    52 Week High $94.06 
Open $240.00    52 Week Low $71.74 
Day High $242.98    P/E 40.63 
Day Low $238.20    EPS $5.92 
Volume 995,380       

PENN VIRGINIA CORP. (NYSE: PVA) Delayed: 0.15 --0 (-0%)
Previous Close $0.15    52 Week High $8.03 
Open $1.82    52 Week Low $0.15 
Day High $0.15    P/E N/A 
Day Low $0.15    EPS $-2.41 
Volume 1,487       

RADIAN GROUP, Inc. (NYSE: RDN) Delayed: 37.07 +0.02 (0.05%)
Previous Close $37.05    52 Week High $14.88 
Open $37.38    52 Week Low $9.29 
Day High $37.68    P/E N/A 
Day Low $37.03    EPS $-1.18 
Volume 113,678       

RESOLUTE FOREST PRODUCTS, Inc. (NYSE: RFP) Delayed: 21.92 --0 (-0%)
Previous Close $21.92    52 Week High $8.41 
Open $14.78    52 Week Low $3.70 
Day High $21.92    P/E 75.59 
Day Low $21.92    EPS $0.29 
Volume 505,344       

STURM, RUGER & COMPANY, Inc. (NYSE: RGR) Delayed: 37.09 -0.35 (0.93%)
Previous Close $37.44    52 Week High $78.09 
Open $37.59    52 Week Low $47.15 
Day High $37.59    P/E 7.02 
Day Low $37.03    EPS $5.28 
Volume 40,294       

Transocean (NYSE: RIG) Delayed: 5.86 -0.01 (0.17%)
Previous Close $5.87    52 Week High $15.20 
Open $5.95    52 Week Low $7.67 
Day High $5.99    P/E N/A 
Day Low $5.83    EPS $0.00 
Volume 20,815,526       

ROCKWOOD HOLDINGS, Inc. (NASDAQ: ROC) Delayed: 4.43 +0.02 (0.45%)
Previous Close $4.41    52 Week High $86.18 
Open $4.43    52 Week Low $66.35 
Day High $4.50    P/E 5.47 
Day Low $4.43    EPS $0.81 
Volume 6,615       

RR Donnelley & Sons Co. (NYSE: RRD) Delayed: 10.84 --0 (-0%)
Previous Close $10.84    52 Week High $24.64 
Open $59.52    52 Week Low $12.07 
Day High $10.84    P/E N/A 
Day Low $10.84    EPS $-4.11 
Volume 119,192       

ROADRUNNER TRANSPORTATION SYSTEMS, Inc. (AMEX: RRTS) Delayed: 3.76 -0.24 (6%)
Previous Close $4.00    52 Week High $13.67 
Open $3.77    52 Week Low $6.39 
Day High $3.77    P/E 2.91 
Day Low $3.76    EPS $1.29 
Volume 306       

RTI INTERNATIONAL METALS INC OHIO (NYSE: RTI) Delayed: 28.26 --0 (-0%)
Previous Close $28.26    52 Week High $40.08 
Open $23.46    52 Week Low $20.92 
Day High $28.26    P/E 34.05 
Day Low $28.26    EPS $0.83 
Volume 56,900       

BOSTON BEER COMPANY (NYSE: SAM) Delayed: 181.58 -0.72 (0.39%)
Previous Close $182.30    52 Week High $222.57 
Open $184.81    52 Week Low $145.33 
Day High $185.01    P/E 35.12 
Day Low $181.14    EPS $5.17 
Volume 32,051       

Southside Bancshares, Inc. (NASDAQ: SBSI) Delayed: 35.68 --0 (-0%)
Previous Close $35.68    52 Week High $38.91 
Open $35.68    52 Week Low $19.54 
Day High $35.68    P/E 18.58 
Day Low $35.68    EPS $1.92 
Volume 14,191       

SCHAWK, Inc. (NYSE: SGK) Delayed: 20.80 --0 (-0%)
Previous Close $20.80    52 Week High $20.95 
Open $43.90    52 Week Low $11.66 
Day High $20.80    P/E N/A 
Day Low $20.80    EPS $-0.41 
Volume 116,930       

STONE ENERGY CORPORATION (NYSE: SGY) Delayed: 35.49 --0 (-0%)
Previous Close $35.49    52 Week High $25.50 
Open $0.07    52 Week Low $0.27 
Day High $35.49    P/E 10.79 
Day Low $35.49    EPS $3.29 
Volume 114,900       

Shire pic (NASDAQ: SHPG) Delayed: 179.20 +101.90 (131.82%)
Previous Close $77.30    52 Week High $219.52 
Open $77.29    52 Week Low $147.60 
Day High $77.49    P/E N/A 
Day Low $179.20    EPS $0.00 
Volume 302,425       

SM ENERGY COMPANY (NYSE: SM) Delayed: 35.50 +0.02 (0.06%)
Previous Close $35.48    52 Week High $43.09 
Open $36.01    52 Week Low $6.99 
Day High $36.14    P/E 14.14 
Day Low $35.16    EPS $2.51 
Volume 1,167,018       

Smith Micro Software, Inc. (NASDAQ: SMSI) Delayed: 2.92 --0 (-0%)
Previous Close $2.92    52 Week High $2.60 
Open $2.90    52 Week Low $0.45 
Day High $2.93    P/E N/A 
Day Low $2.84    EPS $-0.83 
Volume 9,977       

Synchronoss Technologies, Inc. (NASDAQ: SNCR) Delayed: 9.00 --0 (-0%)
Previous Close $9.00    52 Week High $48.25 
Open $9.00    52 Week Low $20.33 
Day High $9.00    P/E 15.52 
Day Low $9.00    EPS $0.58 
Volume 256       

SENIOR HOUSING PROPERTIES TRUST (NASDAQ: SNH) Delayed: 8.44 --0 (-0%)
Previous Close $8.44    52 Week High $23.85 
Open $95.35    52 Week Low $13.53 
Day High $8.44    P/E 10.42 
Day Low $8.44    EPS $0.81 
Volume 5,762       

Spartan Stores, Inc. (NASDAQ: SPTN) Delayed: 26.90 --0 (-0%)
Previous Close $26.90    52 Week High $37.81 
Open $26.90    52 Week Low $17.66 
Day High $26.90    P/E 22.42 
Day Low $26.90    EPS $1.20 
Volume 32,635       

SPX CORPORATION (NYSE: SPW) Delayed: 49.44 +1.09 (2.25%)
Previous Close $48.35    52 Week High $103.27 
Open $49.15    52 Week Low $47.89 
Day High $49.58    P/E 11.42 
Day Low $48.14    EPS $4.33 
Volume 1,316,685       

SurModics, Inc. (NASDAQ: SRDX) Delayed: 42.98 --0 (-0%)
Previous Close $42.98    52 Week High $30.75 
Open $42.98    52 Week Low $17.45 
Day High $42.98    P/E 44.31 
Day Low $42.98    EPS $0.97 
Volume 61,746       

SOVRAN SELF STORAGE, Inc. (NASDAQ: SSS) Delayed: 20.79 --0 (-0%)
Previous Close $20.79    52 Week High $118.18 
Open $20.79    52 Week Low $85.69 
Day High $20.79    P/E 9.90 
Day Low $20.79    EPS $2.10 
Volume 111       

SEASPAN CORPORATION (NYSE: SSW) Delayed: 9.91 --0 (-0%)
Previous Close $9.91    52 Week High $20.00 
Open $37.25    52 Week Low $8.08 
Day High $9.91    P/E 2.95 
Day Low $9.91    EPS $3.36 
Volume 38       

STRATASYS (NASDAQ: SSYS) Delayed: 8.73 -0.11 (1.24%)
Previous Close $8.84    52 Week High $30.46 
Open $8.71    52 Week Low $14.48 
Day High $8.94    P/E N/A 
Day Low $8.63    EPS $0.00 
Volume 343,073       

Staar Surgical Co (NASDAQ: STAA) Delayed: 24.68 +0.59 (2.45%)
Previous Close $24.09    52 Week High $10.95 
Open $24.07    52 Week Low $4.98 
Day High $24.78    P/E N/A 
Day Low $23.75    EPS $-0.01 
Volume 335,501       

SCHWEITZER-MAUDUIT INTERNATIONAL, Inc. (NYSE: SWM) Delayed: 23.41 --0 (-0%)
Previous Close $23.41    52 Week High $43.47 
Open $64.39    52 Week Low $29.02 
Day High $23.41    P/E 9.40 
Day Low $23.41    EPS $2.49 
Volume 2,168,377       

TRIANGLE CAPITAL CORPORATION (NYSE: TCAP) Delayed: 11.80 --0 (-0%)
Previous Close $11.80    52 Week High $23.19 
Open $4.04    52 Week Low $14.91 
Day High $11.80    P/E 4.11 
Day Low $11.80    EPS $2.87 
Volume 0       

THE HANOVER INSURANCE GROUP, Inc. (NYSE: THG) Delayed: 224.16 +2.06 (0.93%)
Previous Close $222.10    52 Week High $91.30 
Open $223.30    52 Week Low $74.06 
Day High $225.74    P/E 40.98 
Day Low $223.21    EPS $5.47 
Volume 152,453       

Thoratec Corp (NYSE: THOR) Delayed: 26.37 +0.08 (0.30%)
Previous Close $26.29    52 Week High $63.51 
Open $26.35    52 Week Low $25.04 
Day High $26.41    P/E 20.93 
Day Low $26.35    EPS $1.26 
Volume 11,053       

TALISMAN ENERGY, Inc. (NYSE: TLM) Delayed: 7.99 --0 (-0%)
Previous Close $7.99    52 Week High $11.22 
Open $0.00    52 Week Low $3.46 
Day High $7.99    P/E N/A 
Day Low $7.99    EPS $0.00 
Volume 13,500       

TNS, Inc. (NYSE: TNS) Delayed: 21.00 --0 (-0%)
Previous Close $21.00    52 Week High $22.84 
Open $21.00    52 Week Low $13.59 
Day High $21.00    P/E 36.84 
Day Low $21.00    EPS $0.57 
Volume 98,757       

Trimble Navigation Ltd (NASDAQ: TRMB) Delayed: 57.23 +1.54 (2.77%)
Previous Close $55.69    52 Week High $29.79 
Open $56.00    52 Week Low $18.36 
Day High $57.39    P/E 68.13 
Day Low $55.99    EPS $0.84 
Volume 725,149       

TENARIS S. A. (NYSE: TS) Delayed: 52.91 -0.53 (0.99%)
Previous Close $53.44    52 Week High $31.71 
Open $53.55    52 Week Low $18.53 
Day High $53.55    P/E N/A 
Day Low $52.85    EPS $0.00 
Volume 873,429       

Tesoro Petroleum Co. (NYSE: TSO) Delayed: 99.53 --0 (-0%)
Previous Close $99.53    52 Week High $119.67 
Open $44.23    52 Week Low $67.80 
Day High $99.53    P/E 34.92 
Day Low $99.53    EPS $2.85 
Volume 3,946,835       

Tetra Tech, Inc. (NASDAQ: TTEK) Delayed: 35.76 -0.06 (0.17%)
Previous Close $35.82    52 Week High $41.05 
Open $36.07    52 Week Low $22.85 
Day High $36.37    P/E N/A 
Day Low $35.74    EPS $-0.02 
Volume 715,731       

Time Warner Inc. (AMEX: TWX) Delayed: 2.23 --0 (-0%)
Previous Close $2.23    52 Week High $94.44 
Open $0.68    52 Week Low $55.53 
Day High $2.23    P/E 0.59 
Day Low $2.23    EPS $3.77 
Volume 1,893       

CVR PARTNERS LP (NYSE: UAN) Delayed: 121.80 -0.49 (0.4%)
Previous Close $122.29    52 Week High $9.75 
Open $123.00    52 Week Low $4.05 
Day High $125.64    P/E 84.00 
Day Low $121.53    EPS $1.45 
Volume 15,197       

Union Drilling, Inc. (NASDAQ: UDRL) Delayed: 6.55 --0 (-0%)
Previous Close $6.55    52 Week High $7.93 
Open $0.05    52 Week Low $3.39 
Day High $6.55    P/E 131.00 
Day Low $6.55    EPS $0.05 
Volume 10,000       

Unum Group (NYSE: UNM) Delayed: 90.51 -1 (1.09%)
Previous Close $91.51    52 Week High $41.90 
Open $92.60    52 Week Low $23.99 
Day High $92.78    P/E 28.02 
Day Low $90.49    EPS $3.23 
Volume 223,378       

UNITED ONLINE (NASDAQ: UNTD) Delayed: 11.00 --0 (-0%)
Previous Close $11.00    52 Week High $16.32 
Open $0.00    52 Week Low $9.50 
Day High $11.00    P/E N/A 
Day Low $11.00    EPS $-7.25 
Volume 824,487       

VONAGE HOLDINGS CORPORATION (NYSE: VG) Delayed: 14.08 +0.33 (2.40%)
Previous Close $13.75    52 Week High $7.57 
Open $14.03    52 Week Low $3.82 
Day High $14.35    P/E 108.31 
Day Low $13.93    EPS $0.13 
Volume 7,054,654       

Vical, Inc. (NASDAQ: VICL) Delayed: 0.68 --0 (-0%)
Previous Close $0.68    52 Week High $4.75 
Open $6.01    52 Week Low $0.28 
Day High $0.68    P/E N/A 
Day Low $0.68    EPS $-0.36 
Volume 0       

Wisconsin Energy Corporation (NYSE: WEC) Delayed: 111.24 +0.75 (0.68%)
Previous Close $110.49    52 Week High $66.10 
Open $111.51    52 Week Low $47.98 
Day High $111.89    P/E 44.32 
Day Low $110.89    EPS $2.51 
Volume 418,265       

WESTERN GAS PARTNERS LP (NYSE: WES) Delayed: 49.86 +1.27 (2.61%)
Previous Close $48.59    52 Week High $60.03 
Open $48.90    52 Week Low $25.40 
Day High $49.90    P/E 52.48 
Day Low $48.90    EPS $0.95 
Volume 274,691       

WALTER ENERGY, Inc. (NYSE: WLT) Delayed: 0.16 --0 (-0%)
Previous Close $0.16    52 Week High $6.84 
Open $0.05    52 Week Low $0.16 
Day High $0.16    P/E N/A 
Day Low $0.16    EPS $-5.74 
Volume 1,000       

Williams Cos. (NYSE: WMB) Delayed: 75.20 +1.75 (2.38%)
Previous Close $73.45    52 Week High $38.43 
Open $74.66    52 Week Low $10.22 
Day High $75.84    P/E 117.50 
Day Low $74.30    EPS $0.64 
Volume 1,294,348       

WILLIAMS PARTNERS L.P. (NYSE: WPZ) Delayed: 47.37 --0 (-0%)
Previous Close $47.37    52 Week High $40.36 
Open $0.08    52 Week Low $12.69 
Day High $47.37    P/E 32.67 
Day Low $47.37    EPS $1.45 
Volume 0       

WILLIS GROUP HOLDINGS LIMITED (NYSE: WSH) Delayed: 47.18 --0 (-0%)
Previous Close $47.18    52 Week High $49.96 
Open $4.36    52 Week Low $40.24 
Day High $47.18    P/E 23.13 
Day Low $47.18    EPS $2.04 
Volume 264,757       

WEIGHT WATCHERS INTERNATIONAL, Inc. (NASDAQ: WTW) Delayed: 332.18 +6.12 (1.88%)
Previous Close $326.06    52 Week High $28.05 
Open $329.85    52 Week Low $9.37 
Day High $333.65    P/E 91.51 
Day Low $329.43    EPS $3.63 
Volume 80,321       

WEX (NYSE: WXS) Delayed: 75.99 -0.38 (0.5%)
Previous Close $76.37    52 Week High $80.52 
Open $75.88    52 Week Low $53.14 
Day High $76.24    P/E 30.64 
Day Low $75.60    EPS $2.48 
Volume 172,833       

YELP, Inc. (NYSE: YELP) Delayed: 23.61 +0.54 (2.34%)
Previous Close $23.07    52 Week High $43.36 
Open $23.37    52 Week Low $14.53 
Day High $23.82    P/E N/A 
Day Low $23.15    EPS $-0.15 
Volume 235,303