Trading Radar for 02/06: Kraft Foods (KRFT), Time Warner (TWX), News Corp (NWSA), Cummins (CMI), Green Mountain Coffee (GMCR) Report

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 8/20/2026

1. MRNA
2. KLAR
3. KEYS
4. PANW
5. SPY
6. MRK
7. HD
8. DVLT
9. NBIS
10. LOW

Go back to Trading Radar for 02/06: Kraft Foods (KRFT), Time Warner (TWX), News Corp (NWSA), Cummins (CMI), Green Mountain Coffee (GMCR) Report
The Advisory Board Co (NASDAQ: ABCO) Delayed: 53.83 --0 (-0%)
Previous Close $53.83    52 Week High $54.84 
Open $9.50    52 Week Low $18.87 
Day High $53.83    P/E 86.82 
Day Low $53.83    EPS $0.62 
Volume 1,285,103       

Abiomed, Inc. (NASDAQ: ABMD) Delayed: 381.02 --0 (-0%)
Previous Close $381.02    52 Week High $132.95 
Open $103.86    52 Week Low $67.81 
Day High $381.02    P/E 2,116.78 
Day Low $381.02    EPS $0.18 
Volume 8,665,656       

Adept Technology, Inc. (NASDAQ: ADEP) Delayed: 12.98 --0 (-0%)
Previous Close $12.98    52 Week High $13.00 
Open $12.82    52 Week Low $5.30 
Day High $12.98    P/E N/A 
Day Low $12.98    EPS $-0.21 
Volume 18,785       

Argo Group International Holdings LTD (NASDAQ: AGII) Delayed: 58.85 --0 (-0%)
Previous Close $58.85    52 Week High $67.60 
Open $62.90    52 Week Low $45.70 
Day High $58.85    P/E 11.47 
Day Low $58.85    EPS $5.13 
Volume 94,773       

Apollo Investment Corporation (NASDAQ: AINV) Delayed: 13.65 --0 (-0%)
Previous Close $13.65    52 Week High $6.39 
Open $77.45    52 Week Low $4.26 
Day High $13.65    P/E 11.87 
Day Low $13.65    EPS $1.15 
Volume 301,213       

Assurant Inc (NYSE: AIZ) Delayed: 278.31 -1.76 (0.63%)
Previous Close $280.07    52 Week High $92.63 
Open $282.86    52 Week Low $64.36 
Day High $282.86    P/E 44.18 
Day Low $278.28    EPS $6.30 
Volume 283,806       

Akamai Technologies Inc (NASDAQ: AKAM) Delayed: 112.84 -2.36 (2.05%)
Previous Close $115.20    52 Week High $71.04 
Open $115.80    52 Week Low $39.43 
Day High $116.80    P/E 70.09 
Day Low $110.36    EPS $1.61 
Volume 3,874,214       

Allstate Corp (NYSE: ALL) Delayed: 259.74 -1.41 (0.54%)
Previous Close $261.15    52 Week High $70.87 
Open $261.76    52 Week Low $56.03 
Day High $266.57    P/E 54.00 
Day Low $259.65    EPS $4.81 
Volume 1,207,698       

The Andersons, Inc. (NASDAQ: ANDE) Delayed: 67.73 -1.13 (1.64%)
Previous Close $68.86    52 Week High $39.45 
Open $69.34    52 Week Low $23.25 
Day High $69.77    P/E 72.05 
Day Low $67.30    EPS $0.94 
Volume 262,990       

Accuray Incorporated (NASDAQ: ARAY) Delayed: 0.29 -0.03 (9.38%)
Previous Close $0.32    52 Week High $7.24 
Open $0.31    52 Week Low $4.55 
Day High $0.33    P/E N/A 
Day Low $0.29    EPS $-0.95 
Volume 1,400,324       

ARRIS GROUP (NASDAQ: ARRS) Delayed: 31.66 --0 (-0%)
Previous Close $31.66    52 Week High $32.93 
Open $0.64    52 Week Low $20.05 
Day High $31.66    P/E N/A 
Day Low $31.66    EPS $-0.37 
Volume 82,222       

AEROFLEX HOLDING CORP. (NYSE: ARX) Delayed: 19.55 -0.01 (0.05%)
Previous Close $19.56    52 Week High $10.95 
Open $19.58    52 Week Low $6.70 
Day High $19.59    P/E N/A 
Day Low $19.53    EPS $-1.11 
Volume 4,669,901       

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       

ATMI, Inc. (NASDAQ: ATMI) Delayed: 33.98 --0 (-0%)
Previous Close $33.98    52 Week High $34.58 
Open $30.00    52 Week Low $26.60 
Day High $33.98    P/E 28.80 
Day Low $33.98    EPS $1.18 
Volume 78       

Atmel Corp (NASDAQ: ATML) Delayed: 8.14 --0 (-0%)
Previous Close $8.14    52 Week High $10.50 
Open $147.61    52 Week Low $5.84 
Day High $8.14    P/E N/A 
Day Low $8.14    EPS $-0.06 
Volume 272,202       

ATMOS ENERGY CORPORATION (NYSE: ATO) Delayed: 171.31 +0.80 (0.47%)
Previous Close $170.51    52 Week High $81.97 
Open $171.40    52 Week Low $59.96 
Day High $172.17    P/E 65.64 
Day Low $170.39    EPS $2.61 
Volume 916,246       

AU OPTONICS CORP (NYSE: AUO) Delayed: 2.46 --0 (-0%)
Previous Close $2.46    52 Week High $4.42 
Open $31.89    52 Week Low $2.32 
Day High $2.46    P/E N/A 
Day Low $2.46    EPS $0.00 
Volume 53,064       

BRANDYWINE REALTY TRUST (NYSE: BDN) Delayed: 3.07 +0.09 (3.02%)
Previous Close $2.98    52 Week High $17.05 
Open $3.00    52 Week Low $11.22 
Day High $3.09    P/E 15.35 
Day Low $3.00    EPS $0.20 
Volume 1,419,005       

BADGER METER, Inc. (NYSE: BMI) Delayed: 130.94 +5.05 (4.01%)
Previous Close $125.89    52 Week High $78.72 
Open $127.03    52 Week Low $29.30 
Day High $131.19    P/E 77.02 
Day Low $127.03    EPS $1.70 
Volume 324,560       

Bofl Holding, Inc. (NASDAQ: BOFI) Delayed: 34.39 --0 (-0%)
Previous Close $34.39    52 Week High $88.75 
Open $39.90    52 Week Low $13.47 
Day High $34.39    P/E 10.45 
Day Low $34.39    EPS $3.29 
Volume 199,921       

CBRE Group (NYSE: CBG) Delayed: 47.31 -0.11 (0.23%)
Previous Close $47.42    52 Week High $37.79 
Open $47.45    52 Week Low $22.74 
Day High $47.50    P/E 50.33 
Day Low $46.78    EPS $0.94 
Volume 1,398,603       

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       

CORPORATE EXECUTIVE BOARD CO (NYSE: CEB) Delayed: 78.75 --0 (-0%)
Previous Close $78.75    52 Week High $78.21 
Open $0.00    52 Week Low $47.33 
Day High $78.75    P/E 83.78 
Day Low $78.75    EPS $0.94 
Volume 241,069       

COLFAX CORPORATION (NYSE: CFX) Delayed: 39.06 --0 (-0%)
Previous Close $39.06    52 Week High $37.63 
Open $0.91    52 Week Low $18.22 
Day High $39.06    P/E 24.72 
Day Low $39.06    EPS $1.58 
Volume 3,099       

Consolidated Graphics, Inc. (NYSE: CGX) Delayed: 64.84 --0 (-0%)
Previous Close $64.84    52 Week High $68.53 
Open $64.84    52 Week Low $33.86 
Day High $64.84    P/E 20.72 
Day Low $64.84    EPS $3.13 
Volume 100       

Cincinnati Financial (NASDAQ: CINF) Delayed: 168.49 -2.86 (1.67%)
Previous Close $171.35    52 Week High $78.09 
Open $170.74    52 Week Low $53.64 
Day High $171.56    P/E 53.83 
Day Low $168.01    EPS $3.13 
Volume 398,244       

Cummins Inc. (NYSE: CMI) Delayed: 608.37 -12.44 (2%)
Previous Close $620.81    52 Week High $141.65 
Open $621.44    52 Week Low $79.88 
Day High $621.45    P/E 76.91 
Day Low $603.00    EPS $7.91 
Volume 844,332       

COMPASS MINERALS INTERNATIONAL, Inc. (NYSE: CMP) Delayed: 25.70 +0.98 (3.96%)
Previous Close $24.72    52 Week High $85.28 
Open $25.25    52 Week Low $66.30 
Day High $26.50    P/E 6.57 
Day Low $25.03    EPS $3.91 
Volume 504,555       

CON-WAY, Inc. (NYSE: CNW) Delayed: 47.55 --0 (-0%)
Previous Close $47.55    52 Week High $51.25 
Open $44.98    52 Week Low $33.06 
Day High $47.55    P/E 27.49 
Day Low $47.55    EPS $1.73 
Volume 76,442       

CAESARSTONE (NASDAQ: CSTE) Delayed: 3.39 +0.09 (2.73%)
Previous Close $3.30    52 Week High $43.52 
Open $3.47    52 Week Low $26.45 
Day High $3.47    P/E N/A 
Day Low $3.31    EPS $0.00 
Volume 83,914       

COVANTA HOLDING CORPORATION (NYSE: CVA) Delayed: 20.26 --0 (-0%)
Previous Close $20.26    52 Week High $17.75 
Open $20.26    52 Week Low $12.48 
Day High $20.26    P/E 57.89 
Day Low $20.26    EPS $0.35 
Volume 1,613,378       

Coventry Health Care, Inc. (NYSE: CVH) Delayed: 49.99 --0 (-0%)
Previous Close $49.99    52 Week High $50.39 
Open $49.99    52 Week Low $28.94 
Day High $49.99    P/E 15.10 
Day Low $49.99    EPS $3.31 
Volume 90,294       

CVS Caremark Corp. (NYSE: CVS) Delayed: 93.65 -1.26 (1.33%)
Previous Close $94.91    52 Week High $106.67 
Open $95.41    52 Week Low $69.30 
Day High $95.91    P/E 24.97 
Day Low $93.26    EPS $3.75 
Volume 6,351,520       

CYS INVESTMENTS, Inc. (NYSE: CYS) Delayed: 7.31 --0 (-0%)
Previous Close $7.31    52 Week High $9.21 
Open $0.05    52 Week Low $5.89 
Day High $7.31    P/E N/A 
Day Low $7.31    EPS $-2.89 
Volume 95       

DUPONT FABROS TECHNOLOGY, Inc. (NYSE: DFT) Delayed: 66.31 --0 (-0%)
Previous Close $66.31    52 Week High $48.97 
Open $0.29    52 Week Low $28.83 
Day High $66.31    P/E 207.22 
Day Low $66.31    EPS $0.32 
Volume 2,162       

Digital River, Inc. (NASDAQ: DRIV) Delayed: 34.64 -0.14 (0.4%)
Previous Close $34.78    52 Week High $26.00 
Open $34.99    52 Week Low $13.61 
Day High $34.99    P/E N/A 
Day Low $34.46    EPS $-0.58 
Volume 39,262       

DEVRY EDUCATION GROUP, Inc. (NYSE: DV) Delayed: 13.29 +0.02 (0.15%)
Previous Close $13.27    52 Week High $28.35 
Open $13.30    52 Week Low $15.36 
Day High $13.34    P/E 8.74 
Day Low $13.28    EPS $1.52 
Volume 3,448,478       

Equifax Inc. (NYSE: EFX) Delayed: 192.10 +10.26 (5.64%)
Previous Close $181.84    52 Week High $136.97 
Open $183.56    52 Week Low $91.72 
Day High $194.98    P/E 71.41 
Day Low $183.56    EPS $2.69 
Volume 1,580,027       

Elan Corp. PLC ADS (NYSE: ELN) Delayed: 18.12 --0 (-0%)
Previous Close $18.12    52 Week High $18.21 
Open $18.12    52 Week Low $9.37 
Day High $18.12    P/E N/A 
Day Low $18.12    EPS $0.00 
Volume 100       

ENERSYS, Inc. (NYSE: ENS) Delayed: 193.95 -6.61 (3.3%)
Previous Close $200.56    52 Week High $78.04 
Open $202.57    52 Week Low $42.60 
Day High $202.75    P/E 54.79 
Day Low $193.03    EPS $3.54 
Volume 551,785       

EAGLE MATERIALS, Inc. (NYSE: EXP) Delayed: 206.38 +5.92 (2.95%)
Previous Close $200.46    52 Week High $97.05 
Open $202.50    52 Week Low $45.03 
Day High $208.18    P/E 94.67 
Day Low $202.50    EPS $2.18 
Volume 285,224       

FEI Co (NASDAQ: FEIC) Delayed: 106.89 --0 (-0%)
Previous Close $106.89    52 Week High $108.35 
Open $3.88    52 Week Low $64.93 
Day High $106.89    P/E 35.75 
Day Low $106.89    EPS $2.99 
Volume 1,418,823       

FMC Corporation (NYSE: FMC) Delayed: 10.81 +0.69 (6.82%)
Previous Close $10.12    52 Week High $55.55 
Open $10.29    52 Week Low $32.24 
Day High $11.10    P/E 3.25 
Day Low $10.29    EPS $3.33 
Volume 3,499,064       

FormFactor, Inc. (NASDAQ: FORM) Delayed: 114.95 -9.39 (7.55%)
Previous Close $124.34    52 Week High $11.19 
Open $126.03    52 Week Low $6.15 
Day High $126.03    P/E N/A 
Day Low $113.55    EPS $-1.06 
Volume 1,059,957       

FIFTH ST FINANCE (NASDAQ: FSC) Delayed: 5.63 --0 (-0%)
Previous Close $5.63    52 Week High $6.53 
Open $0.00    52 Week Low $4.40 
Day High $5.63    P/E 6.19 
Day Low $5.63    EPS $0.91 
Volume 28,000       

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       

Globecomm Systems, Inc. (NASDAQ: GCOM) Delayed: 14.10 --0 (-0%)
Previous Close $14.10    52 Week High $14.91 
Open $14.10    52 Week Low $10.49 
Day High $14.10    P/E 25.18 
Day Low $14.10    EPS $0.56 
Volume 5,000       

GEOSPACE TECHN (NASDAQ: GEOS) Delayed: 5.53 -0.42 (7.06%)
Previous Close $5.95    52 Week High $22.36 
Open $6.00    52 Week Low $7.62 
Day High $6.07    P/E 1.00 
Day Low $5.50    EPS $5.53 
Volume 104,624       

Genomic Health, Inc. (NASDAQ: GHDX) Delayed: 63.44 --0 (-0%)
Previous Close $63.44    52 Week High $35.79 
Open $12.85    52 Week Low $22.00 
Day High $63.44    P/E N/A 
Day Low $63.44    EPS $-0.42 
Volume 32,882       

GILDAN ACTIVEWEAR, Inc. (NYSE: GIL) Delayed: 57.03 +1.27 (2.28%)
Previous Close $55.76    52 Week High $32.20 
Open $56.20    52 Week Low $22.43 
Day High $57.40    P/E N/A 
Day Low $56.20    EPS $0.00 
Volume 746,549       

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       

Green Plains Renewable Energy, Inc. (NASDAQ: GPRE) Delayed: 16.03 -0.15 (0.93%)
Previous Close $16.18    52 Week High $28.31 
Open $16.32    52 Week Low $12.39 
Day High $16.45    P/E 14.19 
Day Low $15.95    EPS $1.13 
Volume 1,070,790       

W.R. GRACE & CO. (NYSE: GRA) Delayed: 69.99 --0 (-0%)
Previous Close $69.99    52 Week High $101.17 
Open $3.26    52 Week Low $63.84 
Day High $69.99    P/E 21.21 
Day Low $69.99    EPS $3.30 
Volume 151,222       

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       

Himax Technologies, Inc. (NASDAQ: HIMX) Delayed: 13.90 -0.47 (3.27%)
Previous Close $14.37    52 Week High $12.00 
Open $14.51    52 Week Low $6.26 
Day High $14.51    P/E N/A 
Day Low $13.70    EPS $0.00 
Volume 923,116       

HORNBECK OFFSHORE SERVICES, Inc. (NYSE: HOS) Delayed: 0.30 --0 (-0%)
Previous Close $0.30    52 Week High $13.29 
Open $0.00    52 Week Low $3.00 
Day High $0.30    P/E 0.17 
Day Low $0.30    EPS $1.76 
Volume 0       

IAC/InterActiveCorp (NASDAQ: IACI) Delayed: 50.68 -1.49 (2.86%)
Previous Close $52.17    52 Week High $84.66 
Open $51.30    52 Week Low $48.75 
Day High $51.41    P/E 15.50 
Day Low $48.75    EPS $3.27 
Volume 1,795,769       

IntercontinentalExchange Inc. (NYSE: ICE) Delayed: 157.24 +1.06 (0.68%)
Previous Close $156.18    52 Week High $287.02 
Open $156.30    52 Week Low $53.27 
Day High $159.64    P/E 20.64 
Day Low $155.00    EPS $7.62 
Volume 3,757,145       

iRobot Corporation (NASDAQ: IRBT) Delayed: 0.47 --0 (-0%)
Previous Close $0.47    52 Week High $54.02 
Open $0.47    52 Week Low $28.02 
Day High $0.47    P/E 0.50 
Day Low $0.47    EPS $0.94 
Volume 3       

INVESCO MORTAGE CAPITAL, Inc. (NYSE: IVR) Delayed: 7.58 +0.11 (1.47%)
Previous Close $7.47    52 Week High $16.28 
Open $7.53    52 Week Low $9.74 
Day High $7.63    P/E 7.66 
Day Low $7.53    EPS $0.99 
Volume 1,895,994       

KEYW HOLDING (NASDAQ: KEYW) Delayed: 11.23 --0 (-0%)
Previous Close $11.23    52 Week High $12.96 
Open $33.84    52 Week Low $3.91 
Day High $11.23    P/E N/A 
Day Low $11.23    EPS $-0.29 
Volume 0       

Kraft Foods Group (NASDAQ: KRFT) Delayed: 88.19 --0 (-0%)
Previous Close $88.19    52 Week High $91.32 
Open $25.07    52 Week Low $53.33 
Day High $88.19    P/E 19.47 
Day Low $88.19    EPS $4.53 
Volume 948       

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       

Lionbridge Technologies (NASDAQ: LIOX) Delayed: 5.75 --0 (-0%)
Previous Close $5.75    52 Week High $5.57 
Open $32.50    52 Week Low $3.90 
Day High $5.75    P/E 30.26 
Day Low $5.75    EPS $0.19 
Volume 335       

LPL FIN HLDG (NASDAQ: LPLA) Delayed: 359.23 -9.5 (2.58%)
Previous Close $368.73    52 Week High $48.00 
Open $371.58    52 Week Low $15.38 
Day High $373.05    P/E 208.85 
Day Low $357.72    EPS $1.72 
Volume 513,506       

MID-AMERICA APARTMENT (NYSE: MAA) Delayed: 131.47 +1.30 (1.00%)
Previous Close $130.17    52 Week High $110.00 
Open $131.00    52 Week Low $82.91 
Day High $132.76    P/E 208.68 
Day Low $130.51    EPS $0.63 
Volume 575,258       

Macerich (NYSE: MAC) Delayed: 24.90 +0.47 (1.92%)
Previous Close $24.43    52 Week High $94.51 
Open $24.70    52 Week Low $66.19 
Day High $24.93    P/E 26.77 
Day Low $24.57    EPS $0.93 
Volume 1,700,199       

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       

MONEYGRAM INTER (NASDAQ: MGI) Delayed: 10.99 --0 (-0%)
Previous Close $10.99    52 Week High $10.13 
Open $9.89    52 Week Low $4.68 
Day High $10.99    P/E 15.05 
Day Low $10.99    EPS $0.73 
Volume 10,099       

Melco Crown Entertainment Limited (NASDAQ: MPEL) Delayed: 18.97 +0.08 (0.42%)
Previous Close $18.89    52 Week High $18.39 
Open $19.03    52 Week Low $11.91 
Day High $19.16    P/E N/A 
Day Low $18.87    EPS $0.00 
Volume 5,659,402       

Monolithic Power Systems, Inc. (NASDAQ: MPWR) Delayed: 1300.14 -33.04 (2.48%)
Previous Close $1333.18    52 Week High $82.59 
Open $1321.12    52 Week Low $55.05 
Day High $1335.19    P/E 2,203.63 
Day Low $1267.77    EPS $0.59 
Volume 710,848       

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 91       

THE MSG-A (NYSE: MSG) Delayed: 237.22 --0 (-0%)
Previous Close $237.22    52 Week High $188.80 
Open $4.18    52 Week Low $139.10 
Day High $237.22    P/E 116.28 
Day Low $237.22    EPS $2.04 
Volume 241       

Arcelor Mittal (NYSE: MT) Delayed: 74.59 +2.59 (3.60%)
Previous Close $72.00    52 Week High $7.32 
Open $73.46    52 Week Low $2.93 
Day High $74.61    P/E 27.22 
Day Low $71.78    EPS $2.74 
Volume 2,884,492       

METTLER-TOLEDO INTL (NYSE: MTD) Delayed: 1425.09 +25.42 (1.82%)
Previous Close $1399.67    52 Week High $434.50 
Open $1423.17    52 Week Low $291.33 
Day High $1456.77    P/E 143.08 
Day Low $1419.41    EPS $9.96 
Volume 121,745       

Matrix Service Co (NASDAQ: MTRX) Delayed: 11.43 -0.22 (1.89%)
Previous Close $11.65    52 Week High $23.55 
Open $11.82    52 Week Low $14.07 
Day High $11.82    P/E 9.94 
Day Low $11.35    EPS $1.15 
Volume 251,747       

MURPHY USA, Inc. (NYSE: MUSA) Delayed: 568.24 -5.88 (1.02%)
Previous Close $574.12    52 Week High $80.44 
Open $579.03    52 Week Low $51.68 
Day High $582.95    P/E N/A 
Day Low $567.26    EPS $0.00 
Volume 225,034       

Netease.com (NASDAQ: NTES) Delayed: 127.25 +2.50 (2.00%)
Previous Close $124.75    52 Week High $272.58 
Open $124.78    52 Week Low $129.60 
Day High $127.41    P/E N/A 
Day Low $124.09    EPS $0.00 
Volume 1,224,782       

NUSKIN ENTERPRISES, Inc. (NYSE: NUS) Delayed: 4.79 +0.09 (1.91%)
Previous Close $4.70    52 Week High $66.04 
Open $4.76    52 Week Low $23.51 
Day High $4.96    P/E 0.98 
Day Low $4.70    EPS $4.89 
Volume 542,847       

News Corporation (NASDAQ: NWSA) Delayed: 29.45 +0.06 (0.20%)
Previous Close $29.39    52 Week High $14.68 
Open $29.39    52 Week Low $10.21 
Day High $29.68    P/E 24.96 
Day Low $29.00    EPS $1.18 
Volume 3,128,013       

O'Reilly Automotive (NASDAQ: ORLY) Delayed: 91.20 +0.44 (0.48%)
Previous Close $90.76    52 Week High $292.84 
Open $90.93    52 Week Low $225.12 
Day High $92.77    P/E 15.12 
Day Low $90.57    EPS $6.03 
Volume 3,909,559       

OraSure Technologies, Inc. (NASDAQ: OSUR) Delayed: 3.70 -0.05 (1.33%)
Previous Close $3.75    52 Week High $9.05 
Open $3.79    52 Week Low $5.10 
Day High $3.86    P/E N/A 
Day Low $3.70    EPS $-0.20 
Volume 419,152       

PLAINS ALL AMERICAN PIPELINE, L.P. (NASDAQ: PAA) Delayed: 23.99 -0.2 (0.83%)
Previous Close $24.19    52 Week High $33.00 
Open $24.33    52 Week Low $14.82 
Day High $24.33    P/E 8.51 
Day Low $23.79    EPS $2.82 
Volume 2,737,415       

PENSKE AUTOMOTIVE GROUP, Inc. (NYSE: PAG) Delayed: 217.86 +1.65 (0.76%)
Previous Close $216.21    52 Week High $50.40 
Open $218.01    52 Week Low $29.29 
Day High $218.52    P/E 78.93 
Day Low $217.00    EPS $2.76 
Volume 257,990       

PETROLOGISTICS LP (NYSE: PDH) Delayed: 14.15 --0 (-0%)
Previous Close $14.15    52 Week High $14.49 
Open $3.62    52 Week Low $11.02 
Day High $14.15    P/E 0.04 
Day Low $14.15    EPS $396.84 
Volume 18,586       

PROTECTIVE LIFE CORPORATION (NYSE: PL) Delayed: 22.62 -0.74 (3.17%)
Previous Close $23.36    52 Week High $70.03 
Open $23.49    52 Week Low $47.33 
Day High $23.50    P/E 4.65 
Day Low $22.10    EPS $4.86 
Volume 4,791,150       

Prologis Inc (NYSE: PLD) Delayed: 141.30 +1.28 (0.91%)
Previous Close $140.02    52 Week High $54.87 
Open $140.16    52 Week Low $35.25 
Day High $141.60    P/E N/A 
Day Low $139.89    EPS $-0.19 
Volume 2,798,171       

Planar Systems, Inc. (NASDAQ: PLNR) Delayed: 6.58 --0 (-0%)
Previous Close $6.58    52 Week High $9.17 
Open $8.86    52 Week Low $3.71 
Day High $6.58    P/E N/A 
Day Low $6.58    EPS $-0.21 
Volume 849       

PAA Natural Gas Storage LP (NYSE: PNG) Delayed: 23.00 --0 (-0%)
Previous Close $23.00    52 Week High $24.05 
Open $23.00    52 Week Low $18.65 
Day High $23.00    P/E 24.73 
Day Low $23.00    EPS $0.93 
Volume 205,000       

Pennant Investment Corp (NYSE: PNNT) Delayed: 3.76 +0.09 (2.45%)
Previous Close $3.67    52 Week High $8.30 
Open $3.66    52 Week Low $4.65 
Day High $3.80    P/E 2.43 
Day Low $3.66    EPS $1.55 
Volume 479,560       

PARTNERRE LTD. (NASDAQ: PRE) Delayed: 18.76 -0.64 (3.3%)
Previous Close $19.40    52 Week High $141.25 
Open $19.62    52 Week Low $111.52 
Day High $19.94    P/E 1.77 
Day Low $18.28    EPS $10.58 
Volume 133,716       

Prudential Financial (NYSE: PRU) Delayed: 122.22 -2.32 (1.86%)
Previous Close $124.54    52 Week High $100.37 
Open $124.71    52 Week Low $57.19 
Day High $125.18    P/E N/A 
Day Low $122.10    EPS $-0.90 
Volume 1,283,910       

PLATINUM UNDERWRITERS HOLDINGS, LTD. (NYSE: PTP) Delayed: 76.52 --0 (-0%)
Previous Close $76.52    52 Week High $76.79 
Open $0.86    52 Week Low $57.98 
Day High $76.52    P/E 10.41 
Day Low $76.52    EPS $7.35 
Volume 8,166       

QuickLogic Corp (NASDAQ: QUIK) Delayed: 11.62 -0.45 (3.73%)
Previous Close $12.07    52 Week High $1.66 
Open $12.21    52 Week Low $0.75 
Day High $12.21    P/E N/A 
Day Low $11.31    EPS $-0.27 
Volume 283,804       

EVEREST RE GROUP, LTD. (NYSE: RE) Delayed: 351.28 --0 (-0%)
Previous Close $351.28    52 Week High $214.79 
Open $10.73    52 Week Low $167.07 
Day High $351.28    P/E 13.81 
Day Low $351.28    EPS $25.44 
Volume 1,128,214       

Polo Ralph Lauren Corp. (NYSE: RL) Delayed: 377.96 -0.29 (0.08%)
Previous Close $378.25    52 Week High $127.01 
Open $384.00    52 Week Low $82.15 
Day High $384.00    P/E 46.55 
Day Low $377.11    EPS $8.12 
Volume 328,602       

REALD, Inc. (NYSE: RLD) Delayed: 11.00 --0 (-0%)
Previous Close $11.00    52 Week High $13.34 
Open $21.19    52 Week Low $8.66 
Day High $11.00    P/E N/A 
Day Low $11.00    EPS $-0.22 
Volume 9,066       

RENAISSANCERE HOLDINGS LTD. (NYSE: RNR) Delayed: 317.24 -3.48 (1.09%)
Previous Close $320.72    52 Week High $130.68 
Open $321.54    52 Week Low $107.27 
Day High $323.16    P/E 21.41 
Day Low $317.24    EPS $14.82 
Volume 260,724       

REALNETWORKS (NASDAQ: RNWK) Delayed: 0.73 --0 (-0%)
Previous Close $0.73    52 Week High $5.10 
Open $3.56    52 Week Low $3.04 
Day High $0.73    P/E N/A 
Day Low $0.73    EPS $-1.61 
Volume 21,276       

ROADRUNNER TRANSPORTATION SYSTEMS, Inc. (AMEX: RRTS) Delayed: 3.76 --0 (-0%)
Previous Close $3.76    52 Week High $13.67 
Open $3.76    52 Week Low $6.39 
Day High $3.76    P/E 2.91 
Day Low $3.76    EPS $1.29 
Volume 5,128       

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       

Sinclair Broadcast Group, Inc. (NASDAQ: SBGI) Delayed: 14.58 +0.22 (1.53%)
Previous Close $14.36    52 Week High $35.89 
Open $14.48    52 Week Low $24.15 
Day High $14.77    P/E 22.09 
Day Low $14.27    EPS $0.66 
Volume 283,830       

SERVICE CORP INTL. (NYSE: SCI) Delayed: 83.21 +0.85 (1.03%)
Previous Close $82.36    52 Week High $28.81 
Open $82.94    52 Week Low $20.21 
Day High $83.91    P/E 124.19 
Day Low $82.33    EPS $0.67 
Volume 635,827       

Sangamo Biosciences, Inc. (NASDAQ: SGMO) Delayed: 0.18 --0 (-0%)
Previous Close $0.18    52 Week High $9.91 
Open $0.18    52 Week Low $3.10 
Day High $0.18    P/E N/A 
Day Low $0.18    EPS $-0.48 
Volume 2,000       

THE SCOTTS MIRACLE-GRO COMPANY (NYSE: SMG) Delayed: 61.13 +1.58 (2.65%)
Previous Close $59.55    52 Week High $91.43 
Open $60.35    52 Week Low $62.20 
Day High $63.46    P/E 23.42 
Day Low $60.10    EPS $2.61 
Volume 1,688,972       

SPECTRUM BRANDS HOLDINGS INC. NEW (NYSE: SPB) Delayed: 88.79 +0.79 (0.90%)
Previous Close $88.00    52 Week High $138.95 
Open $89.32    52 Week Low $87.65 
Day High $90.71    P/E 403.59 
Day Low $88.73    EPS $0.22 
Volume 323,552       

SPS COMM (NASDAQ: SPSC) Delayed: 80.76 +3.38 (4.37%)
Previous Close $77.38    52 Week High $75.47 
Open $78.25    52 Week Low $38.35 
Day High $82.14    P/E 1,153.71 
Day Low $78.25    EPS $0.07 
Volume 497,171       

Stericycle Inc (NASDAQ: SRCL) Delayed: 61.98 --0 (-0%)
Previous Close $61.98    52 Week High $128.94 
Open $61.98    52 Week Low $72.20 
Day High $61.98    P/E 17.41 
Day Low $61.98    EPS $3.56 
Volume 1       

SERVICESOURCE INTL (NASDAQ: SREV) Delayed: 1.50 --0 (-0%)
Previous Close $1.50    52 Week High $5.89 
Open $0.00    52 Week Low $3.35 
Day High $1.50    P/E N/A 
Day Low $1.50    EPS $-0.29 
Volume 481,972       

STERIS CORPORATION (NYSE: STE) Delayed: 236.91 +4.52 (1.95%)
Previous Close $232.39    52 Week High $78.77 
Open $233.86    52 Week Low $61.38 
Day High $238.74    P/E 107.20 
Day Low $233.82    EPS $2.21 
Volume 706,452       

Sierra Wireless (NASDAQ: SWIR) Delayed: 30.99 --0 (-0%)
Previous Close $30.99    52 Week High $20.28 
Open $56.02    52 Week Low $9.69 
Day High $30.99    P/E N/A 
Day Low $30.99    EPS $0.00 
Volume 1,903,201       

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       

TRUEBLUE, Inc. (NYSE: TBI) Delayed: 10.85 +0.34 (3.24%)
Previous Close $10.51    52 Week High $30.08 
Open $10.65    52 Week Low $16.50 
Day High $11.03    P/E 9.77 
Day Low $10.65    EPS $1.11 
Volume 300,428       

Triquint Semiconductor, Inc. (NASDAQ: TQNT) Delayed: 27.55 --0 (-0%)
Previous Close $27.55    52 Week High $28.67 
Open $30.45    52 Week Low $7.96 
Day High $27.55    P/E N/A 
Day Low $27.55    EPS $-0.24 
Volume 100       

TRULIA, Inc. (NYSE: TRLA) Delayed: 4.01 --0 (-0%)
Previous Close $4.01    52 Week High $67.50 
Open $49.41    52 Week Low $28.15 
Day High $4.01    P/E N/A 
Day Low $4.01    EPS $-0.54 
Volume 41,848       

True Religion Apparel, Inc. (NASDAQ: TRLG) Delayed: 31.98 --0 (-0%)
Previous Close $31.98    52 Week High $32.00 
Open $31.98    52 Week Low $20.22 
Day High $31.98    P/E 22.36 
Day Low $31.98    EPS $1.43 
Volume 141,325       

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       

TWO HARBORS INVESTMENT CORP. (NYSE: TWO) Delayed: 12.01 +0.02 (0.17%)
Previous Close $11.99    52 Week High $9.18 
Open $12.03    52 Week Low $6.91 
Day High $12.03    P/E 7.32 
Day Low $12.00    EPS $1.64 
Volume 1,478,958       

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       

TYLER TECHNOLOGIES, Inc. (NYSE: TYL) Delayed: 346.88 +14.67 (4.42%)
Previous Close $332.21    52 Week High $184.01 
Open $332.55    52 Week Low $118.16 
Day High $355.97    P/E 306.97 
Day Low $332.06    EPS $1.13 
Volume 868,547       

Amerco, Inc. (NYSE: UHAL) Delayed: 72.67 +0.32 (0.44%)
Previous Close $72.35    52 Week High $436.89 
Open $72.88    52 Week Low $305.66 
Day High $73.69    P/E 4.17 
Day Low $70.91    EPS $17.44 
Volume 142,830       

UNITED MICROELECTRONIC CORP. (NYSE: UMC) Delayed: 18.12 -0.36 (1.95%)
Previous Close $18.48    52 Week High $2.14 
Open $18.80    52 Week Low $1.64 
Day High $18.97    P/E N/A 
Day Low $17.97    EPS $0.00 
Volume 12,430,482       

USG CORPORATION (NYSE: USG) Delayed: 35.09 +1.22 (3.60%)
Previous Close $33.87    52 Week High $30.84 
Open $34.89    52 Week Low $15.85 
Day High $35.09    P/E 79.75 
Day Low $34.88    EPS $0.44 
Volume 4,343       

Visa Inc. (NYSE: V) Delayed: 365.54 +1.29 (0.35%)
Previous Close $364.25    52 Week High $83.96 
Open $364.09    52 Week Low $66.12 
Day High $370.64    P/E 46.51 
Day Low $362.90    EPS $7.86 
Volume 5,866,117       

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       

Virgin Media, Inc. (NASDAQ: VMED) Delayed: 51.00 --0 (-0%)
Previous Close $51.00    52 Week High $51.89 
Open $51.00    52 Week Low $21.47 
Day High $51.00    P/E 3.46 
Day Low $51.00    EPS $14.75 
Volume 625,298       

Viasat, Inc. (NASDAQ: VSAT) Delayed: 76.67 +0.60 (0.79%)
Previous Close $76.07    52 Week High $82.19 
Open $76.88    52 Week Low $56.02 
Day High $77.62    P/E N/A 
Day Low $73.67    EPS $-0.08 
Volume 2,063,348       

WGL HOLDINGS, Inc. (NYSE: WGL) Delayed: 88.74 --0 (-0%)
Previous Close $88.74    52 Week High $74.10 
Open $0.05    52 Week Low $57.04 
Day High $88.74    P/E 98.60 
Day Low $88.74    EPS $0.90 
Volume 127,394       

WMS Industries, Inc. (NYSE: WMS) Delayed: 146.41 +2.31 (1.60%)
Previous Close $144.10    52 Week High $31.77 
Open $145.21    52 Week Low $17.72 
Day High $150.35    P/E 232.40 
Day Low $145.21    EPS $0.63 
Volume 609,176       

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       

Wyndham Worldwide (NYSE: WYN) Delayed: 51.75 --0 (-0%)
Previous Close $51.75    52 Week High $81.08 
Open $4.20    52 Week Low $60.59 
Day High $51.75    P/E 16.17 
Day Low $51.75    EPS $3.20 
Volume 206       

Exide Technologies (NYSE: XIDE) Delayed: 30.39 +0.01 (0.03%)
Previous Close $30.38    52 Week High $3.77 
Open $30.39    52 Week Low $0.13 
Day High $30.39    P/E N/A 
Day Low $30.39    EPS $-2.89 
Volume 14       

Ixia (NASDAQ: XXIA) Delayed: 19.65 --0 (-0%)
Previous Close $19.65    52 Week High $13.65 
Open $5.72    52 Week Low $8.50 
Day High $19.65    P/E 75.58 
Day Low $19.65    EPS $0.26 
Volume 670,600       

YELP, Inc. (NYSE: YELP) Delayed: 23.95 +0.59 (2.53%)
Previous Close $23.36    52 Week High $43.36 
Open $23.39    52 Week Low $14.53 
Day High $24.49    P/E N/A 
Day Low $23.37    EPS $-0.15 
Volume 930,496