Trading Radar for 07/25: Ford (F), Delta (DAL), Sands (LVS), Visa (V), Zynga (ZNGA), Pepsi (PEP), Nasdaq OMX (NDAQ) Report

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 8/21/2026

1. TGT
2. EL
3. SPY
4. WMT
5. ADI
6. ROST
7. BILL
8. MRK
9. MRNA
10. NTES

Go back to Trading Radar for 07/25: Ford (F), Delta (DAL), Sands (LVS), Visa (V), Zynga (ZNGA), Pepsi (PEP), Nasdaq OMX (NDAQ) Report
BARRICK GOLD CORP. (NYSE: ABX) Delayed: 9.16 +0.01 (0.11%)
Previous Close $9.15    52 Week High $23.44 
Open $9.13    52 Week Low $6.90 
Day High $9.23    P/E N/A 
Day Low $8.92    EPS $0.00 
Volume 518,988       

Arch Capital Group Ltd (NASDAQ: ACGL) Delayed: 99.31 +0.78 (0.79%)
Previous Close $98.53    52 Week High $85.16 
Open $98.51    52 Week Low $59.83 
Day High $99.85    P/E 19.59 
Day Low $98.00    EPS $5.07 
Volume 1,672,910       

ANCESTRY.COM (NYSE: ACOM) Delayed: 23.51 +0.20 (0.86%)
Previous Close $23.31    52 Week High $33.80 
Open $23.51    52 Week Low $20.75 
Day High $23.51    P/E 14.08 
Day Low $23.51    EPS $1.67 
Volume 235       

AGNICO EAGLE MINES LTD. (NYSE: AEM) Delayed: 212.04 +4.32 (2.08%)
Previous Close $207.72    52 Week High $60.10 
Open $204.45    52 Week Low $24.80 
Day High $213.52    P/E N/A 
Day Low $204.23    EPS $0.00 
Volume 5,569,532       

ASPEN INSURANCE HOLDING LIMITED (NYSE: AHL) Delayed: 37.50 --0 (-0%)
Previous Close $37.50    52 Week High $51.85 
Open $37.50    52 Week Low $40.34 
Day High $37.50    P/E 7.89 
Day Low $37.50    EPS $4.75 
Volume 808,623       

Assurant Inc (NYSE: AIZ) Delayed: 282.00 +3.69 (1.33%)
Previous Close $278.31    52 Week High $92.63 
Open $276.88    52 Week Low $64.36 
Day High $283.45    P/E 44.76 
Day Low $274.36    EPS $6.30 
Volume 442,531       

Akamai Technologies Inc (NASDAQ: AKAM) Delayed: 110.09 -2.75 (2.44%)
Previous Close $112.84    52 Week High $71.04 
Open $112.19    52 Week Low $39.43 
Day High $112.72    P/E 68.38 
Day Low $109.49    EPS $1.61 
Volume 2,119,045       

Alexion Pharmaceuticals (NASDAQ: ALXN) Delayed: 182.01 --0 (-0%)
Previous Close $182.01    52 Week High $193.45 
Open $33.31    52 Week Low $110.56 
Day High $182.01    P/E 143.31 
Day Low $182.01    EPS $1.27 
Volume 71       

APPLIED MICRO (NASDAQ: AMCC) Delayed: 8.45 --0 (-0%)
Previous Close $8.45    52 Week High $7.68 
Open $4.46    52 Week Low $4.93 
Day High $8.45    P/E N/A 
Day Low $8.45    EPS $-0.64 
Volume 150,033       

Ameriprise Financial (NYSE: AMP) Delayed: 547.09 -12.69 (2.27%)
Previous Close $559.78    52 Week High $115.81 
Open $561.24    52 Week Low $76.00 
Day High $564.47    P/E 84.69 
Day Low $546.66    EPS $6.46 
Volume 382,886       

ANGIE'S LIST (NASDAQ: ANGI) Delayed: 4.56 -0.24 (5%)
Previous Close $4.80    52 Week High $11.25 
Open $4.77    52 Week Low $6.34 
Day High $4.80    P/E N/A 
Day Low $4.53    EPS $-0.57 
Volume 894,755       

AOL, Inc. (NYSE: AOL) Delayed: 49.99 --0 (-0%)
Previous Close $49.99    52 Week High $50.82 
Open $16.65    52 Week Low $37.50 
Day High $49.99    P/E 44.24 
Day Low $49.99    EPS $1.13 
Volume 852,181       

Airgas Inc (NYSE: ARG) Delayed: 142.95 --0 (-0%)
Previous Close $142.95    52 Week High $143.05 
Open $0.00    52 Week Low $86.09 
Day High $142.95    P/E 30.87 
Day Low $142.95    EPS $4.63 
Volume 219,531       

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       

Allegheny Technologies Inc (NYSE: ATI) Delayed: 209.22 -6.77 (3.13%)
Previous Close $215.99    52 Week High $18.67 
Open $213.98    52 Week Low $7.08 
Day High $216.36    P/E N/A 
Day Low $207.39    EPS $-0.93 
Volume 1,251,102       

AvalonBay Communities, Inc. (NYSE: AVB) Delayed: 184.06 --0 (-0%)
Previous Close $184.06    52 Week High $192.29 
Open $184.06    52 Week Low $159.18 
Day High $184.06    P/E 400.13 
Day Low $184.06    EPS $0.46 
Volume 580,576       

AVX CORPORATION (NASDAQ: AVX) Delayed: 3.02 +0.08 (2.72%)
Previous Close $2.94    52 Week High $15.22 
Open $3.00    52 Week Low $10.43 
Day High $3.49    P/E N/A 
Day Low $2.96    EPS $-0.38 
Volume 68,699       

HOMEAWAY (NYSE: AWAY) Delayed: 20.05 -0.1 (0.5%)
Previous Close $20.15    52 Week High $40.76 
Open $20.01    52 Week Low $25.13 
Day High $20.05    P/E 100.25 
Day Low $20.01    EPS $0.20 
Volume 1,609       

Boeing Company (NYSE: BA) Delayed: 215.10 -7.1 (3.2%)
Previous Close $222.20    52 Week High $150.59 
Open $220.40    52 Week Low $102.10 
Day High $221.11    P/E 36.09 
Day Low $214.12    EPS $5.96 
Volume 7,858,583       

Bard (C.R.) Inc. (NYSE: BCR) Delayed: 331.24 --0 (-0%)
Previous Close $331.24    52 Week High $239.43 
Open $22.34    52 Week Low $172.21 
Day High $331.24    P/E 38.74 
Day Low $331.24    EPS $8.55 
Volume 7,232       

BRANDYWINE REALTY TRUST (NYSE: BDN) Delayed: 3.03 -0.04 (1.3%)
Previous Close $3.07    52 Week High $17.05 
Open $3.04    52 Week Low $11.22 
Day High $3.07    P/E 15.15 
Day Low $3.01    EPS $0.20 
Volume 1,065,603       

BANKUNITED, Inc. (NYSE: BKU) Delayed: 46.21 -0.62 (1.32%)
Previous Close $46.83    52 Week High $38.21 
Open $46.64    52 Week Low $27.85 
Day High $46.77    P/E 22.11 
Day Low $46.18    EPS $2.09 
Volume 690,373       

Bristol-Myers Squibb (NYSE: BMY) Delayed: 65.47 -2.14 (3.17%)
Previous Close $67.61    52 Week High $77.12 
Open $67.22    52 Week Low $49.03 
Day High $67.54    P/E 42.51 
Day Low $65.45    EPS $1.54 
Volume 9,489,476       

Brookline Bancorp, Inc. (NASDAQ: BRKL) Delayed: 10.95 --0 (-0%)
Previous Close $10.95    52 Week High $15.80 
Open $10.95    52 Week Low $9.91 
Day High $10.95    P/E 21.47 
Day Low $10.95    EPS $0.51 
Volume 547       

BROADVISION INC COM NEW (NASDAQ: BVSN) Delayed: 4.41 --0 (-0%)
Previous Close $4.41    52 Week High $8.06 
Open $12.37    52 Week Low $4.40 
Day High $4.41    P/E N/A 
Day Low $4.41    EPS $-1.15 
Volume 6,006       

Cheesecake Factory (NASDAQ: CAKE) Delayed: 106.53 +0.71 (0.67%)
Previous Close $105.82    52 Week High $60.16 
Open $105.25    52 Week Low $44.16 
Day High $106.65    P/E 50.73 
Day Low $102.42    EPS $2.10 
Volume 1,752,015       

Caterpillar Inc. (NYSE: CAT) Delayed: 815.39 -0.76 (0.09%)
Previous Close $816.15    52 Week High $95.50 
Open $811.54    52 Week Low $56.36 
Day High $818.93    P/E 141.81 
Day Low $801.00    EPS $5.75 
Volume 2,937,198       

Cooper Industries Cl A (NYSE: CBE) Delayed: 74.50 --0 (-0%)
Previous Close $74.50    52 Week High $79.88 
Open $27.45    52 Week Low $50.77 
Day High $74.50    P/E N/A 
Day Low $74.50    EPS $0.00 
Volume 75,548       

CBIZ, Inc. (NYSE: CBZ) Delayed: 55.01 +0.14 (0.26%)
Previous Close $54.87    52 Week High $12.20 
Open $54.75    52 Week Low $9.30 
Day High $55.15    P/E 107.86 
Day Low $54.72    EPS $0.51 
Volume 788,084       

Crown Castle International Corp. (NYSE: CCI) Delayed: 75.39 +0.74 (0.99%)
Previous Close $74.65    52 Week High $102.82 
Open $76.15    52 Week Low $75.71 
Day High $76.22    P/E 289.96 
Day Low $74.75    EPS $0.26 
Volume 2,527,403       

CAMECO CORPORATION (NYSE: CCJ) Delayed: 95.59 -2.39 (2.44%)
Previous Close $97.98    52 Week High $13.59 
Open $97.00    52 Week Low $7.41 
Day High $97.35    P/E N/A 
Day Low $94.10    EPS $0.00 
Volume 2,106,289       

Cadence Design Systems (NASDAQ: CDNS) Delayed: 313.59 -1.39 (0.44%)
Previous Close $314.98    52 Week High $28.00 
Open $315.48    52 Week Low $18.32 
Day High $317.50    P/E 559.98 
Day Low $311.47    EPS $0.56 
Volume 1,698,011       

CULLEN/FROST BANKERS, Inc. (NYSE: CFR) Delayed: 164.81 +0.11 (0.07%)
Previous Close $164.70    52 Week High $86.18 
Open $164.33    52 Week Low $42.41 
Day High $165.89    P/E 43.60 
Day Low $163.10    EPS $3.78 
Volume 380,140       

CHEMED CORPORATION (NYSE: CHE) Delayed: 534.88 -0.82 (0.15%)
Previous Close $535.70    52 Week High $159.77 
Open $530.72    52 Week Low $124.77 
Day High $544.08    P/E 128.58 
Day Low $528.81    EPS $4.16 
Volume 115,486       

Clicksoftware Technologies Ltd (NASDAQ: CKSW) Delayed: 12.60 --0 (-0%)
Previous Close $12.60    52 Week High $12.66 
Open $3.55    52 Week Low $6.50 
Day High $12.60    P/E N/A 
Day Low $12.60    EPS $-0.13 
Volume 1,336,967       

Cliffs Natural Resources (NYSE: CLF) Delayed: 10.74 -0.43 (3.85%)
Previous Close $11.17    52 Week High $8.45 
Open $10.98    52 Week Low $1.20 
Day High $11.10    P/E 4.55 
Day Low $10.42    EPS $2.36 
Volume 22,284,961       

CLEARWATER PAPER CORPORATION (NYSE: CLW) Delayed: 21.71 +0.58 (2.74%)
Previous Close $21.13    52 Week High $69.75 
Open $20.82    52 Week Low $32.00 
Day High $22.10    P/E 4.52 
Day Low $20.74    EPS $4.80 
Volume 196,613       

CAPSTEAD MORTGAGE CORP. (NYSE: CMO) Delayed: 6.50 --0 (-0%)
Previous Close $6.50    52 Week High $10.46 
Open $3.75    52 Week Low $7.48 
Day High $6.50    P/E 6.99 
Day Low $6.50    EPS $0.93 
Volume 18,521       

CANADIAN NATIONAL RAILWAY (NYSE: CNI) Delayed: 128.23 +0.59 (0.46%)
Previous Close $127.64    52 Week High $67.66 
Open $127.39    52 Week Low $46.23 
Day High $130.07    P/E N/A 
Day Low $127.39    EPS $0.00 
Volume 1,065,226       

CNO FINANCIAL GROUP, Inc. (NYSE: CNO) Delayed: 53.11 -0.19 (0.36%)
Previous Close $53.30    52 Week High $20.88 
Open $53.09    52 Week Low $14.30 
Day High $53.68    P/E 25.91 
Day Low $52.83    EPS $2.05 
Volume 812,849       

Cohu, Inc. (NASDAQ: COHU) Delayed: 54.11 -1.08 (1.96%)
Previous Close $55.19    52 Week High $13.32 
Open $54.64    52 Week Low $10.01 
Day High $55.60    P/E N/A 
Day Low $53.10    EPS $-1.34 
Volume 1,043,644       

ConocoPhillips (NYSE: COP) Delayed: 134.89 +4.31 (3.30%)
Previous Close $130.58    52 Week High $55.61 
Open $132.50    52 Week Low $31.05 
Day High $135.87    P/E 20.98 
Day Low $132.23    EPS $6.43 
Volume 9,358,254       

CANADIAN PACIFIC RAILWAY (NYSE: CP) Delayed: 94.83 +0.39 (0.41%)
Previous Close $94.44    52 Week High $157.34 
Open $94.00    52 Week Low $97.09 
Day High $95.99    P/E N/A 
Day Low $93.96    EPS $0.00 
Volume 1,620,122       

Crocs, Inc. (NASDAQ: CROX) Delayed: 123.09 -2.64 (2.1%)
Previous Close $125.73    52 Week High $12.54 
Open $124.18    52 Week Low $6.79 
Day High $124.18    P/E 1,025.75 
Day Low $121.72    EPS $0.12 
Volume 1,070,365       

CoStar Group, Inc. (NASDAQ: CSGP) Delayed: 32.26 -1.47 (4.36%)
Previous Close $33.73    52 Week High $224.79 
Open $33.46    52 Week Low $146.53 
Day High $33.63    P/E 30.72 
Day Low $31.72    EPS $1.05 
Volume 6,621,413       

Citrix Systems (NASDAQ: CTXS) Delayed: 103.90 --0 (-0%)
Previous Close $103.90    52 Week High $90.00 
Open $1.28    52 Week Low $60.91 
Day High $103.90    P/E 57.72 
Day Low $103.90    EPS $1.80 
Volume 71,829       

COVANCE, Inc. (NYSE: CVD) Delayed: 106.42 --0 (-0%)
Previous Close $106.42    52 Week High $107.39 
Open $23.15    52 Week Low $73.57 
Day High $106.42    P/E 33.78 
Day Low $106.42    EPS $3.15 
Volume 3,486       

CENOVUS ENERGY, Inc. (NYSE: CVE) Delayed: 32.48 --0 (-0%)
Previous Close $32.48    52 Week High $16.56 
Open $33.40    52 Week Low $9.10 
Day High $33.40    P/E N/A 
Day Low $32.42    EPS $0.00 
Volume 6,034,190       

Covenant Transportation Group, Inc. (NASDAQ: CVTI) Delayed: 13.95 --0 (-0%)
Previous Close $13.95    52 Week High $25.77 
Open $1.18    52 Week Low $13.60 
Day High $13.95    P/E 39.86 
Day Low $13.95    EPS $0.35 
Volume 61,947       

COMMUNITY HEALTH S. (NYSE: CYH) Delayed: 2.98 +0.06 (2.05%)
Previous Close $2.92    52 Week High $30.14 
Open $2.92    52 Week Low $4.15 
Day High $2.98    P/E 1.97 
Day Low $2.92    EPS $1.51 
Volume 1,181,504       

Delta Air Lines (NYSE: DAL) Delayed: 81.06 -2.23 (2.68%)
Previous Close $83.29    52 Week High $52.77 
Open $82.10    52 Week Low $32.60 
Day High $82.20    P/E 6.60 
Day Low $80.67    EPS $12.28 
Volume 6,168,796       

Famous Dave's Of America, Inc. (NASDAQ: DAVE) Delayed: 335.01 -10.04 (2.91%)
Previous Close $345.05    52 Week High $9.04 
Open $346.88    52 Week Low $4.75 
Day High $346.88    P/E 540.34 
Day Low $327.32    EPS $0.62 
Volume 313,620       

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       

DICE HOLDINGS, Inc. (NYSE: DHX) Delayed: 4.11 -0.11 (2.61%)
Previous Close $4.22    52 Week High $10.48 
Open $4.22    52 Week Low $4.95 
Day High $4.29    P/E 15.22 
Day Low $4.05    EPS $0.27 
Volume 238,622       

DIGITAL REALTY TRUST, Inc. (NYSE: DLR) Delayed: 194.30 +1.95 (1.01%)
Previous Close $192.35    52 Week High $113.21 
Open $192.35    52 Week Low $69.00 
Day High $195.14    P/E 82.68 
Day Low $191.27    EPS $2.35 
Volume 1,367,126       

Dynamics Research Corp (AMEX: DRCO) Delayed: 0.73 --0 (-0%)
Previous Close $0.73    52 Week High $11.49 
Open $1.19    52 Week Low $4.89 
Day High $0.73    P/E 1.74 
Day Low $0.73    EPS $0.42 
Volume 0       

DUKE REALTY CORP. (NYSE: DRE) Delayed: 48.20 --0 (-0%)
Previous Close $48.20    52 Week High $28.99 
Open $3.83    52 Week Low $18.52 
Day High $48.20    P/E 803.33 
Day Low $48.20    EPS $0.06 
Volume 76,104       

DIAMONDROCK HOSPITALITY COMPANY (NASDAQ: DRH) Delayed: 12.77 +0.05 (0.39%)
Previous Close $12.72    52 Week High $11.34 
Open $12.65    52 Week Low $7.28 
Day High $12.81    P/E 63.85 
Day Low $12.59    EPS $0.20 
Volume 1,869,085       

ENCANA CORPORATION (NYSE: ECA) Delayed: 3.79 --0 (-0%)
Previous Close $3.79    52 Week High $11.74 
Open $0.08    52 Week Low $3.00 
Day High $3.79    P/E N/A 
Day Low $3.79    EPS $0.00 
Volume 7,500       

Equifax Inc. (NYSE: EFX) Delayed: 192.41 +0.31 (0.16%)
Previous Close $192.10    52 Week High $136.97 
Open $189.17    52 Week Low $91.72 
Day High $195.86    P/E 71.53 
Day Low $188.19    EPS $2.69 
Volume 1,194,043       

ENERGEN CORPORATION (NYSE: EGN) Delayed: 72.12 --0 (-0%)
Previous Close $72.12    52 Week High $61.98 
Open $143.99    52 Week Low $20.76 
Day High $72.12    P/E 27.01 
Day Low $72.12    EPS $2.67 
Volume 55,652       

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       

Ambassadors Group, Inc. (NASDAQ: EPAX) Delayed: 2.89 --0 (-0%)
Previous Close $2.89    52 Week High $3.03 
Open $15.95    52 Week Low $1.50 
Day High $2.89    P/E N/A 
Day Low $2.89    EPS $-0.42 
Volume 284,716       

Equinix, Inc. (NASDAQ: EQIX) Delayed: 1082.61 +5.53 (0.51%)
Previous Close $1077.08    52 Week High $391.07 
Open $1075.50    52 Week Low $255.45 
Day High $1086.67    P/E 572.81 
Day Low $1064.62    EPS $1.89 
Volume 358,118       

Equity Residential (NYSE: EQR) Delayed: 63.66 --0 (-0%)
Previous Close $63.66    52 Week High $82.39 
Open $63.66    52 Week Low $59.02 
Day High $63.66    P/E N/A 
Day Low $63.66    EPS $-0.47 
Volume 2,329,246       

Electro Scientific Industries (NASDAQ: ESIO) Delayed: 29.99 --0 (-0%)
Previous Close $29.99    52 Week High $7.56 
Open $0.21    52 Week Low $4.50 
Day High $29.99    P/E N/A 
Day Low $29.99    EPS $-2.59 
Volume 9,258       

ETHAN ALLEN INTERIORS, Inc. (NYSE: ETH) Delayed: 22.18 +2.11 (10.51%)
Previous Close $20.07    52 Week High $36.77 
Open $21.83    52 Week Low $22.46 
Day High $22.51    P/E 19.63 
Day Low $21.53    EPS $1.13 
Volume 8,520,975       

EXAR CORP (NYSE: EXAR) Delayed: 12.99 --0 (-0%)
Previous Close $12.99    52 Week High $9.85 
Open $1.02    52 Week Low $4.82 
Day High $12.99    P/E 86.60 
Day Low $12.99    EPS $0.15 
Volume 202,308       

Ford Motor (NYSE: F) Delayed: 13.99 -0.51 (3.52%)
Previous Close $14.50    52 Week High $14.76 
Open $14.29    52 Week Low $11.02 
Day High $14.30    P/E 7.99 
Day Low $13.82    EPS $1.75 
Volume 41,181,574       

FIRST COMMONWEALTH FNCL. (NYSE: FCF) Delayed: 21.25 +0.19 (0.90%)
Previous Close $21.06    52 Week High $11.75 
Open $20.97    52 Week Low $7.85 
Day High $21.30    P/E 49.42 
Day Low $20.95    EPS $0.43 
Volume 864,329       

FELCOR LODGING TRUST, Inc. (NYSE: FCH) Delayed: 7.30 --0 (-0%)
Previous Close $7.30    52 Week High $8.21 
Open $49.08    52 Week Low $5.47 
Day High $7.30    P/E N/A 
Day Low $7.30    EPS $-1.75 
Volume 15,188       

FAIR ISAAC COPORATION (NYSE: FICO) Delayed: 1149.75 -11.84 (1.02%)
Previous Close $1161.59    52 Week High $132.95 
Open $1165.82    52 Week Low $80.20 
Day High $1178.65    P/E 497.73 
Day Low $1135.18    EPS $2.31 
Volume 263,473       

First Midwest Bancorp Inc/IL (NASDAQ: FMBI) Delayed: 21.51 --0 (-0%)
Previous Close $21.51    52 Week High $23.85 
Open $1689.00    52 Week Low $14.56 
Day High $21.51    P/E 20.10 
Day Low $21.51    EPS $1.07 
Volume 103,536       

FERRO CORPORATION (NYSE: FOE) Delayed: 22.01 --0 (-0%)
Previous Close $22.01    52 Week High $15.26 
Open $100.70    52 Week Low $8.47 
Day High $22.01    P/E N/A 
Day Low $22.01    EPS $-0.50 
Volume 396,539       

1ST INDUSTRIAL REALTY (NYSE: FR) Delayed: 62.62 -0.14 (0.22%)
Previous Close $62.76    52 Week High $29.75 
Open $61.99    52 Week Low $18.89 
Day High $63.07    P/E N/A 
Day Low $61.94    EPS $-0.15 
Volume 738,253       

FirstService Corp (NASDAQ: FSRV) Delayed: 14.52 --0 (-0%)
Previous Close $14.52    52 Week High $70.17 
Open $0.04    52 Week Low $49.12 
Day High $14.52    P/E N/A 
Day Low $14.52    EPS $0.00 
Volume 265       

FORTINET (NASDAQ: FTNT) Delayed: 150.79 -2.06 (1.35%)
Previous Close $152.85    52 Week High $37.48 
Open $152.00    52 Week Low $23.16 
Day High $154.44    P/E 579.96 
Day Low $150.16    EPS $0.26 
Volume 5,158,022       

GREATBATCH, Inc. (NYSE: GB) Delayed: 7.49 --0 (-0%)
Previous Close $7.49    52 Week High $63.19 
Open $7.49    52 Week Low $28.55 
Day High $7.49    P/E 9.02 
Day Low $7.49    EPS $0.83 
Volume 313,092       

General Dynamics (NYSE: GD) Delayed: 386.07 -6.27 (1.6%)
Previous Close $392.34    52 Week High $171.19 
Open $391.18    52 Week Low $121.61 
Day High $394.68    P/E 54.92 
Day Low $385.18    EPS $7.03 
Volume 933,035       

GRACO, Inc. (NYSE: GGG) Delayed: 81.71 -0.98 (1.19%)
Previous Close $82.69    52 Week High $86.62 
Open $82.15    52 Week Low $63.05 
Day High $82.94    P/E 24.32 
Day Low $81.51    EPS $3.36 
Volume 1,859,848       

CGI GROUP, Inc. (NYSE: GIB) Delayed: 74.26 -0.67 (0.89%)
Previous Close $74.93    52 Week High $50.58 
Open $74.93    52 Week Low $36.04 
Day High $75.38    P/E N/A 
Day Low $73.95    EPS $0.00 
Volume 263,814       

Corning Inc. (NYSE: GLW) Delayed: 151.45 -1.01 (0.66%)
Previous Close $152.46    52 Week High $24.14 
Open $152.26    52 Week Low $16.13 
Day High $154.06    P/E 113.02 
Day Low $149.25    EPS $1.34 
Volume 10,580,444       

Green Plains Renewable Energy, Inc. (NASDAQ: GPRE) Delayed: 16.02 -0.01 (0.06%)
Previous Close $16.03    52 Week High $28.31 
Open $16.08    52 Week Low $12.39 
Day High $16.51    P/E 14.18 
Day Low $15.85    EPS $1.13 
Volume 1,216,611       

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       

Hudson City Bancorp (NASDAQ: HCBK) Delayed: 10.12 --0 (-0%)
Previous Close $10.12    52 Week High $10.77 
Open $1.20    52 Week Low $8.79 
Day High $10.12    P/E 27.35 
Day Low $10.12    EPS $0.37 
Volume 251       

Hess Corporation (NYSE: HES) Delayed: 148.97 --0 (-0%)
Previous Close $148.97    52 Week High $63.76 
Open $148.97    52 Week Low $32.41 
Day High $148.97    P/E 13.37 
Day Low $148.97    EPS $11.14 
Volume 1,709,892       

HORACE MANN EDUCATORS (NYSE: HMN) Delayed: 50.41 +0.02 (0.04%)
Previous Close $50.39    52 Week High $40.06 
Open $50.25    52 Week Low $27.15 
Day High $50.84    P/E 18.88 
Day Low $49.94    EPS $2.67 
Volume 183,991       

HILL-ROM HOLDINGS, Inc. (NYSE: HRC) Delayed: 155.96 --0 (-0%)
Previous Close $155.96    52 Week High $63.12 
Open $155.96    52 Week Low $42.99 
Day High $155.96    P/E 99.34 
Day Low $155.96    EPS $1.57 
Volume 20,840       

Huron Consulting Group, Inc. (NASDAQ: HURN) Delayed: 162.45 +3.47 (2.18%)
Previous Close $158.98    52 Week High $65.00 
Open $158.98    52 Week Low $41.20 
Day High $162.93    P/E 58.44 
Day Low $158.98    EPS $2.78 
Volume 223,230       

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       

IBERIABANK Corp (NASDAQ: IBKC) Delayed: 43.08 --0 (-0%)
Previous Close $43.08    52 Week High $80.45 
Open $6.41    52 Week Low $42.20 
Day High $43.08    P/E 20.04 
Day Low $43.08    EPS $2.15 
Volume 2,400       

Iconix Brand Group, Inc. (NASDAQ: ICON) Delayed: 1.02 -0.01 (0.97%)
Previous Close $1.03    52 Week High $10.30 
Open $1.00    52 Week Low $4.67 
Day High $1.04    P/E 0.47 
Day Low $0.99    EPS $2.16 
Volume 19,382       

InterDigital, Inc. (NASDAQ: IDCC) Delayed: 341.93 -2.93 (0.85%)
Previous Close $344.86    52 Week High $81.30 
Open $342.29    52 Week Low $41.01 
Day High $347.91    P/E 371.66 
Day Low $339.45    EPS $0.92 
Volume 171,004       

INPHI CORPORATION (NASDAQ: IPHI) Delayed: 172.27 --0 (-0%)
Previous Close $172.27    52 Week High $44.82 
Open $71.54    52 Week Low $22.07 
Day High $172.27    P/E N/A 
Day Low $172.27    EPS $-0.45 
Volume 77       

INVESTORS BANCORP (NASDAQ: ISBC) Delayed: 13.87 --0 (-0%)
Previous Close $13.87    52 Week High $14.12 
Open $68.13    52 Week Low $10.67 
Day High $13.87    P/E 34.68 
Day Low $13.87    EPS $0.40 
Volume 563,213       

Intersil Corp (NASDAQ: ISIL) Delayed: 22.49 --0 (-0%)
Previous Close $22.49    52 Week High $22.76 
Open $0.01    52 Week Low $10.67 
Day High $22.49    P/E 1,124.50 
Day Low $22.49    EPS $0.02 
Volume 223,068       

Integrated Silicon Solutions I (NASDAQ: ISSI) Delayed: 22.91 --0 (-0%)
Previous Close $22.91    52 Week High $23.61 
Open $8.77    52 Week Low $15.33 
Day High $22.91    P/E 33.69 
Day Low $22.91    EPS $0.68 
Volume 507,752       

JetBlue Airways Corp (NASDAQ: JBLU) Delayed: 4.74 -0.16 (3.27%)
Previous Close $4.90    52 Week High $27.00 
Open $4.84    52 Week Low $14.76 
Day High $4.84    P/E 9.67 
Day Low $4.66    EPS $0.49 
Volume 29,932,726       

Jones Group (NYSE: JNY) Delayed: 14.99 --0 (-0%)
Previous Close $14.99    52 Week High $17.78 
Open $14.99    52 Week Low $11.02 
Day High $14.99    P/E N/A 
Day Low $14.99    EPS $-0.71 
Volume 1,942,335       

Kaiser Aluminum Corporation (NASDAQ: KALU) Delayed: 151.15 -5.8 (3.7%)
Previous Close $156.95    52 Week High $96.06 
Open $153.01    52 Week Low $69.41 
Day High $155.53    P/E 27.73 
Day Low $148.00    EPS $5.45 
Volume 205,526       

KBR, Inc. (NYSE: KBR) Delayed: 37.90 -0.07 (0.18%)
Previous Close $37.97    52 Week High $19.94 
Open $37.90    52 Week Low $11.61 
Day High $38.57    P/E 24.14 
Day Low $37.61    EPS $1.57 
Volume 1,151,281       

KIRBY CORPORATION (NYSE: KEX) Delayed: 139.22 +0.55 (0.40%)
Previous Close $138.67    52 Week High $73.25 
Open $139.01    52 Week Low $44.63 
Day High $140.92    P/E 31.15 
Day Low $138.30    EPS $4.47 
Volume 408,236       

KNIGHT TRANSPORTATION, Inc. (NYSE: KNX) Delayed: 69.41 -0.33 (0.47%)
Previous Close $69.74    52 Week High $34.68 
Open $69.03    52 Week Low $20.56 
Day High $70.16    P/E 80.71 
Day Low $68.51    EPS $0.86 
Volume 2,078,944       

LITHIA MOTORS, Inc. (NYSE: LAD) Delayed: 370.67 -0.84 (0.23%)
Previous Close $371.51    52 Week High $126.56 
Open $367.02    52 Week Low $68.70 
Day High $374.17    P/E 92.21 
Day Low $366.32    EPS $4.02 
Volume 169,221       

US Airways Group, Inc. (NYSE: LCC) Delayed: 22.55 --0 (-0%)
Previous Close $22.55    52 Week High $25.49 
Open $22.55    52 Week Low $12.65 
Day High $22.55    P/E 7.78 
Day Low $22.55    EPS $2.90 
Volume 2,943,499       

LUMBER LIQUIDATORS HOLDINGS, Inc. (NYSE: LL) Delayed: 0.84 --0 (-0%)
Previous Close $0.84    52 Week High $20.10 
Open $0.84    52 Week Low $10.01 
Day High $0.84    P/E 0.30 
Day Low $0.84    EPS $2.77 
Volume 1,111       

Lorillard Inc. (NYSE: LO) Delayed: 71.40 --0 (-0%)
Previous Close $71.40    52 Week High $73.02 
Open $43.78    52 Week Low $57.52 
Day High $71.40    P/E 22.59 
Day Low $71.40    EPS $3.16 
Volume 278,204       

Logitech International SA (NASDAQ: LOGI) Delayed: 95.34 -5.13 (5.11%)
Previous Close $100.47    52 Week High $25.87 
Open $97.27    52 Week Low $13.25 
Day High $97.46    P/E N/A 
Day Low $94.78    EPS $0.00 
Volume 1,012,705       

LogMein, Inc. (NASDAQ: LOGM) Delayed: 86.04 --0 (-0%)
Previous Close $86.04    52 Week High $104.15 
Open $15.10    52 Week Low $35.00 
Day High $86.04    P/E N/A 
Day Low $86.04    EPS $-0.32 
Volume 79,655       

Lam Research (NASDAQ: LRCX) Delayed: 310.53 +3.36 (1.09%)
Previous Close $307.17    52 Week High $102.44 
Open $305.23    52 Week Low $63.10 
Day High $312.54    P/E 157.63 
Day Low $302.95    EPS $1.97 
Volume 6,802,320       

LSI Corporation (NYSE: LSI) Delayed: 133.10 --0 (-0%)
Previous Close $133.10    52 Week High $95.05 
Open $0.00    52 Week Low $77.00 
Day High $133.10    P/E 605.00 
Day Low $133.10    EPS $0.22 
Volume 36,848,203       

LEVEL 3 COMMUNICATIONS, Inc. (NYSE: LVLT) Delayed: 53.63 --0 (-0%)
Previous Close $53.63    52 Week High $57.59 
Open $69.53    52 Week Low $41.73 
Day High $53.63    P/E N/A 
Day Low $53.63    EPS $-0.49 
Volume 7,815       

LAS VEGAS SANDS CORP. (NYSE: LVS) Delayed: 45.97 -0.61 (1.31%)
Previous Close $46.58    52 Week High $60.56 
Open $46.40    52 Week Low $34.88 
Day High $46.69    P/E 16.48 
Day Low $45.50    EPS $2.79 
Volume 4,316,928       

Medicines Co (NASDAQ: MDCO) Delayed: 84.90 --0 (-0%)
Previous Close $84.90    52 Week High $43.00 
Open $3.15    52 Week Low $27.50 
Day High $84.90    P/E 339.60 
Day Low $84.90    EPS $0.25 
Volume 413,822       

MASTECH HOLDINGS, Inc. (NYSE: MHH) Delayed: 7.46 +0.06 (0.81%)
Previous Close $7.40    52 Week High $8.35 
Open $7.40    52 Week Low $6.25 
Day High $7.49    P/E 9.95 
Day Low $7.40    EPS $0.75 
Volume 6,997       

MKS Instruments, Inc. (NASDAQ: MKSI) Delayed: 281.88 +0.28 (0.10%)
Previous Close $281.60    52 Week High $54.73 
Open $280.91    52 Week Low $30.67 
Day High $284.54    P/E 420.72 
Day Low $274.31    EPS $0.67 
Volume 1,113,239       

MarketAxess Holdings, Inc. (NASDAQ: MKTX) Delayed: 161.90 +0.16 (0.10%)
Previous Close $161.74    52 Week High $178.21 
Open $161.89    52 Week Low $98.00 
Day High $161.97    P/E 89.45 
Day Low $161.74    EPS $1.81 
Volume 1,424,612       

Morningstar, Inc. (NASDAQ: MORN) Delayed: 217.49 +3.84 (1.80%)
Previous Close $213.65    52 Week High $89.44 
Open $213.98    52 Week Low $67.74 
Day High $218.13    P/E 81.76 
Day Low $211.66    EPS $2.66 
Volume 287,536       

MARINE PRODUCTS CORP. (NYSE: MPX) Delayed: 8.18 --0 (-0%)
Previous Close $8.18    52 Week High $10.12 
Open $8.18    52 Week Low $4.92 
Day High $8.18    P/E 38.95 
Day Low $8.18    EPS $0.21 
Volume 2,785,424       

MINE SAFETY INCORPORATED (NYSE: MSA) Delayed: 188.44 -0.99 (0.52%)
Previous Close $189.43    52 Week High $63.82 
Open $188.53    52 Week Low $37.68 
Day High $191.39    P/E 82.65 
Day Low $186.75    EPS $2.28 
Volume 182,602       

Motorola Solutions Inc. (NYSE: MSI) Delayed: 473.63 -7.21 (1.5%)
Previous Close $480.84    52 Week High $81.37 
Open $477.92    52 Week Low $59.13 
Day High $486.25    P/E 116.66 
Day Low $472.47    EPS $4.06 
Volume 1,564,844       

MeadWestvaco Corporation (NYSE: MWV) Delayed: 48.30 --0 (-0%)
Previous Close $48.30    52 Week High $55.15 
Open $12.41    52 Week Low $37.28 
Day High $48.30    P/E 26.83 
Day Low $48.30    EPS $1.80 
Volume 3,321       

NASDAQ OMX Group (NASDAQ: NDAQ) Delayed: 97.55 +1.20 (1.25%)
Previous Close $96.35    52 Week High $71.92 
Open $96.54    52 Week Low $54.62 
Day High $99.35    P/E 43.36 
Day Low $96.54    EPS $2.25 
Volume 2,938,309       

Nielsen Holdings (NYSE: NLSN) Delayed: 27.98 --0 (-0%)
Previous Close $27.98    52 Week High $55.94 
Open $62.50    52 Week Low $42.90 
Day High $27.98    P/E N/A 
Day Low $27.98    EPS $0.00 
Volume 372,184       

Northrop Grumman Corp. (NYSE: NOC) Delayed: 563.86 -18.98 (3.26%)
Previous Close $582.84    52 Week High $253.09 
Open $580.74    52 Week Low $175.00 
Day High $586.00    P/E 67.53 
Day Low $563.43    EPS $8.35 
Volume 1,427,390       

NuVasive, Inc. (NASDAQ: NUVA) Delayed: 39.75 --0 (-0%)
Previous Close $39.75    52 Week High $69.50 
Open $6.44    52 Week Low $36.81 
Day High $39.75    P/E N/A 
Day Low $39.75    EPS $-0.04 
Volume 386,529       

New York Community Bancorp, Inc. (NYSE: NYB) Delayed: 12.54 -0.25 (1.95%)
Previous Close $12.79    52 Week High $15.05 
Open $12.95    52 Week Low $11.26 
Day High $12.95    P/E 11.10 
Day Low $12.52    EPS $1.13 
Volume 2,678,854       

OMNICARE, Inc. (NYSE: OCR) Delayed: 97.90 --0 (-0%)
Previous Close $97.90    52 Week High $97.98 
Open $29.08    52 Week Low $59.85 
Day High $97.90    P/E 125.51 
Day Low $97.90    EPS $0.78 
Volume 2,085,507       

Owens-Illinois Inc (NYSE: OI) Delayed: 6.38 -0.2 (3.04%)
Previous Close $6.58    52 Week High $20.33 
Open $6.48    52 Week Low $11.60 
Day High $6.64    P/E 5.23 
Day Low $6.29    EPS $1.22 
Volume 2,517,265       

OCEANEERING INTERNATIONAL, Inc. (NYSE: OII) Delayed: 52.49 -0.2 (0.38%)
Previous Close $52.69    52 Week High $45.69 
Open $53.03    52 Week Low $22.47 
Day High $53.59    P/E 15.35 
Day Low $51.26    EPS $3.42 
Volume 715,132       

O'Reilly Automotive (NASDAQ: ORLY) Delayed: 89.08 -2.12 (2.32%)
Previous Close $91.20    52 Week High $292.84 
Open $88.79    52 Week Low $225.12 
Day High $90.07    P/E 14.77 
Day Low $87.19    EPS $6.03 
Volume 6,790,523       

PRECISION DRILLING CORPORATION (NYSE: PDS) Delayed: 89.12 +1.13 (1.28%)
Previous Close $87.99    52 Week High $6.08 
Open $88.98    52 Week Low $2.43 
Day High $90.55    P/E N/A 
Day Low $87.66    EPS $0.00 
Volume 131,326       

PepsiCo Inc. (NASDAQ: PEP) Delayed: 142.08 -0.5 (0.35%)
Previous Close $142.58    52 Week High $110.94 
Open $141.74    52 Week Low $93.25 
Day High $143.37    P/E 32.89 
Day Low $141.11    EPS $4.32 
Volume 5,350,339       

PFD BK (NASDAQ: PFBC) Delayed: 103.58 +0.45 (0.44%)
Previous Close $103.13    52 Week High $46.32 
Open $102.60    52 Week Low $26.35 
Day High $103.59    P/E 58.19 
Day Low $102.11    EPS $1.78 
Volume 65,628       

PIPER JAFFRAY COMPANIES (NYSE: PJC) Delayed: 79.62 --0 (-0%)
Previous Close $79.62    52 Week High $67.15 
Open $6.49    52 Week Low $31.66 
Day High $79.62    P/E 26.45 
Day Low $79.62    EPS $3.01 
Volume 120,133       

PTC (NASDAQ: PMTC) Delayed: 32.38 -0.2 (0.61%)
Previous Close $32.58    52 Week High $32.99 
Open $32.43    52 Week Low $19.87 
Day High $32.73    P/E 27.21 
Day Low $32.34    EPS $1.19 
Volume 219,777       

PINNACLE ENTERTAINMENT, Inc. (NASDAQ: PNK) Delayed: 32.55 --0 (-0%)
Previous Close $32.55    52 Week High $40.00 
Open $49.24    52 Week Low $9.83 
Day High $32.55    P/E N/A 
Day Low $32.55    EPS $-2.27 
Volume 1,574       

PVR Partners LP (NYSE: PVR) Delayed: 27.44 --0 (-0%)
Previous Close $27.44    52 Week High $29.26 
Open $27.44    52 Week Low $21.87 
Day High $27.44    P/E N/A 
Day Low $27.44    EPS $-0.02 
Volume 86,726       

Praxair Inc. (NYSE: PX) Delayed: 10.54 --0 (-0%)
Previous Close $10.54    52 Week High $125.00 
Open $10.54    52 Week Low $95.60 
Day High $10.54    P/E 1.80 
Day Low $10.54    EPS $5.87 
Volume 1,574,910       

Quidel Corp (NASDAQ: QDEL) Delayed: 14.85 +1.05 (7.61%)
Previous Close $13.80    52 Week High $23.94 
Open $13.63    52 Week Low $13.21 
Day High $15.20    P/E 70.71 
Day Low $13.51    EPS $0.21 
Volume 2,508,016       

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       

Regeneron (NASDAQ: REGN) Delayed: 826.64 -14.2 (1.69%)
Previous Close $840.84    52 Week High $592.36 
Open $831.70    52 Week Low $325.35 
Day High $840.82    P/E 216.97 
Day Low $826.05    EPS $3.81 
Volume 596,473       

RPC, Inc. (NYSE: RES) Delayed: 6.36 +0.03 (0.47%)
Previous Close $6.33    52 Week High $19.17 
Open $6.42    52 Week Low $9.73 
Day High $6.46    P/E 8.26 
Day Low $6.24    EPS $0.77 
Volume 1,418,593       

RAYMOND JAMES FINANCIAL, Inc. (NYSE: RJF) Delayed: 172.35 -5.58 (3.14%)
Previous Close $177.93    52 Week High $70.09 
Open $177.97    52 Week Low $39.84 
Day High $178.12    P/E 61.33 
Day Low $171.91    EPS $2.81 
Volume 1,099,290       

Rockwell Automation Inc. (NYSE: ROK) Delayed: 431.45 -1.82 (0.42%)
Previous Close $433.27    52 Week High $133.28 
Open $430.00    52 Week Low $87.53 
Day High $439.43    P/E 76.63 
Day Low $428.22    EPS $5.63 
Volume 698,984       

ROLLINS, Inc. (NYSE: ROL) Delayed: 36.38 +0.12 (0.33%)
Previous Close $36.26    52 Week High $31.54 
Open $36.14    52 Week Low $23.69 
Day High $36.51    P/E 43.31 
Day Low $35.88    EPS $0.84 
Volume 3,574,887       

RADIOSHACK CORP. (NYSE: RSH) Delayed: 0.24 --0 (-0%)
Previous Close $0.24    52 Week High $2.79 
Open $11.32    52 Week Low $0.22 
Day High $0.24    P/E N/A 
Day Low $0.24    EPS $-2.62 
Volume 292,252       

RUBY TUESDAY, Inc. (NYSE: RT) Delayed: 2.40 --0 (-0%)
Previous Close $2.40    52 Week High $5.77 
Open $46.15    52 Week Low $2.08 
Day High $2.40    P/E N/A 
Day Low $2.40    EPS $-1.30 
Volume 467,190       

RYLAND GROUP, Inc. (NYSE: RYL) Delayed: 40.83 --0 (-0%)
Previous Close $40.83    52 Week High $49.66 
Open $57.09    52 Week Low $30.33 
Day High $40.83    P/E 6.01 
Day Low $40.83    EPS $6.79 
Volume 1,092,377       

Shutterfly, Inc. (NASDAQ: SFLY) Delayed: 50.97 --0 (-0%)
Previous Close $50.97    52 Week High $54.60 
Open $2.22    52 Week Low $35.91 
Day High $50.97    P/E 212.38 
Day Low $50.97    EPS $0.24 
Volume 31,888       

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 20       

Selective Insurance Group (NASDAQ: SIGI) Delayed: 90.81 +0.98 (1.09%)
Previous Close $89.83    52 Week High $41.30 
Open $89.53    52 Week Low $29.27 
Day High $90.93    P/E 48.05 
Day Low $88.87    EPS $1.89 
Volume 426,245       

SJW CORPORATION (NASDAQ: SJW) Delayed: 54.86 --0 (-0%)
Previous Close $54.86    52 Week High $53.61 
Open $54.86    52 Week Low $27.60 
Day High $54.86    P/E 46.10 
Day Low $54.86    EPS $1.19 
Volume 411,048       

SKECHERS U.S.A., Inc. (NYSE: SKX) Delayed: 63.13 --0 (-0%)
Previous Close $63.13    52 Week High $34.26 
Open $63.13    52 Week Low $18.81 
Day High $63.13    P/E 58.45 
Day Low $63.13    EPS $1.08 
Volume 355,478       

Silicon Laboratories, Inc. (NASDAQ: SLAB) Delayed: 218.10 -0.82 (0.37%)
Previous Close $218.92    52 Week High $64.35 
Open $219.00    52 Week Low $36.56 
Day High $219.11    P/E 191.32 
Day Low $217.79    EPS $1.14 
Volume 395,152       

SL GREEN REALTY CORP. (NYSE: SLG) Delayed: 58.10 +0.45 (0.78%)
Previous Close $57.65    52 Week High $120.79 
Open $57.29    52 Week Low $80.12 
Day High $58.82    P/E 52.82 
Day Low $56.88    EPS $1.10 
Volume 795,745       

Silgan Holdings, Inc. (NYSE: SLGN) Delayed: 41.12 -0.07 (0.17%)
Previous Close $41.19    52 Week High $55.90 
Open $40.57    52 Week Low $47.16 
Day High $41.23    P/E 14.33 
Day Low $40.51    EPS $2.87 
Volume 674,270       

Southern Co. (NYSE: SO) Delayed: 91.43 -0.76 (0.82%)
Previous Close $92.19    52 Week High $54.64 
Open $91.75    52 Week Low $43.72 
Day High $92.65    P/E 49.16 
Day Low $91.41    EPS $1.86 
Volume 6,415,929       

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 36,195       

SENSATA TECHNOLOGIES HOLDING N.V. (NYSE: ST) Delayed: 41.93 -0.84 (1.96%)
Previous Close $42.77    52 Week High $46.90 
Open $42.27    52 Week Low $29.92 
Day High $42.72    P/E N/A 
Day Low $41.79    EPS $0.00 
Volume 1,317,660       

Stamps.com, Inc. (NASDAQ: STMP) Delayed: 329.61 --0 (-0%)
Previous Close $329.61    52 Week High $123.75 
Open $92.38    52 Week Low $68.82 
Day High $329.61    P/E 121.63 
Day Low $329.61    EPS $2.71 
Volume 618       

Steiner Leisure Ltd (NASDAQ: STNR) Delayed: 62.73 --0 (-0%)
Previous Close $62.73    52 Week High $65.00 
Open $16.26    52 Week Low $42.09 
Day High $62.73    P/E 18.78 
Day Low $62.73    EPS $3.34 
Volume 2,059,078       

QUESTAR CORPORATION (NYSE: STR) Delayed: 18.12 --0 (-0%)
Previous Close $18.12    52 Week High $25.38 
Open $18.12    52 Week Low $18.02 
Day High $18.12    P/E 19.70 
Day Low $18.12    EPS $0.92 
Volume 4,113       

Susquehanna Bancshares, Inc. (NASDAQ: SUSQ) Delayed: 14.20 --0 (-0%)
Previous Close $14.20    52 Week High $14.64 
Open $18.73    52 Week Low $9.11 
Day High $14.20    P/E 15.43 
Day Low $14.20    EPS $0.92 
Volume 4,924,195       

SOLARWINDS, Inc. (NYSE: SWI) Delayed: 18.49 --0 (-0%)
Previous Close $18.49    52 Week High $60.02 
Open $18.49    52 Week Low $35.00 
Day High $18.49    P/E 15.80 
Day Low $18.49    EPS $1.17 
Volume 7,983,454       

SYMETRA FINANCIAL CORP. (NYSE: SYA) Delayed: 32.02 --0 (-0%)
Previous Close $32.02    52 Week High $32.02 
Open $28.24    52 Week Low $21.51 
Day High $32.02    P/E 18.40 
Day Low $32.02    EPS $1.74 
Volume 1,475       

Symantec Corp. (NASDAQ: SYMC) Delayed: 23.75 --0 (-0%)
Previous Close $23.75    52 Week High $25.72 
Open $9.91    52 Week Low $16.14 
Day High $23.75    P/E 19.31 
Day Low $23.75    EPS $1.23 
Volume 0       

SYNACOR (NASDAQ: SYNC) Delayed: 2.19 --0 (-0%)
Previous Close $2.19    52 Week High $3.98 
Open $38.50    52 Week Low $1.33 
Day High $2.19    P/E N/A 
Day Low $2.19    EPS $-0.02 
Volume 136,163       

Texas Capital Bancshares, Inc. (NASDAQ: TCBI) Delayed: 98.04 -0.16 (0.16%)
Previous Close $98.20    52 Week High $71.83 
Open $97.89    52 Week Low $29.78 
Day High $98.97    P/E 36.04 
Day Low $97.84    EPS $2.72 
Volume 374,700       

TE Connectivity Ltd. (NYSE: TEL) Delayed: 200.54 -3.03 (1.49%)
Previous Close $203.57    52 Week High $67.99 
Open $201.08    52 Week Low $51.70 
Day High $202.71    P/E N/A 
Day Low $199.45    EPS $0.00 
Volume 1,864,156       

TERADYNE, Inc. (NASDAQ: TER) Delayed: 383.15 +3.50 (0.92%)
Previous Close $379.65    52 Week High $24.25 
Open $377.34    52 Week Low $17.34 
Day High $385.93    P/E 547.36 
Day Low $372.90    EPS $0.70 
Volume 1,995,853       

TEREX CORPORATION (NYSE: TEX) Delayed: 64.20 -0.4 (0.62%)
Previous Close $64.60    52 Week High $28.88 
Open $63.88    52 Week Low $13.62 
Day High $65.73    P/E 35.87 
Day Low $63.75    EPS $1.79 
Volume 854,446       

Torchmark Corp. (NYSE: TMK) Delayed: 88.10 --0 (-0%)
Previous Close $88.10    52 Week High $71.49 
Open $103.01    52 Week Low $48.47 
Day High $88.10    P/E 15.46 
Day Low $88.10    EPS $5.70 
Volume 116,060       

Thermo Fisher Scientific (NYSE: TMO) Delayed: 627.55 +14.01 (2.28%)
Previous Close $613.54    52 Week High $160.68 
Open $609.85    52 Week Low $119.75 
Day High $634.70    P/E 179.30 
Day Low $607.37    EPS $3.50 
Volume 2,750,102       

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       

TRINITY INDUSTRIES, Inc. (NYSE: TRN) Delayed: 29.74 +0.12 (0.41%)
Previous Close $29.62    52 Week High $27.98 
Open $29.38    52 Week Low $14.94 
Day High $29.85    P/E 6.37 
Day Low $29.13    EPS $4.67 
Volume 745,618       

Tractor Supply Company (NASDAQ: TSCO) Delayed: 35.05 -0.39 (1.1%)
Previous Close $35.44    52 Week High $97.25 
Open $35.02    52 Week Low $61.50 
Day High $35.18    P/E 15.11 
Day Low $34.59    EPS $2.32 
Volume 7,547,955       

TUPPERWARE BRANDS CORPORATION (NYSE: TUP) Delayed: 0.51 --0 (-0%)
Previous Close $0.51    52 Week High $66.90 
Open $0.51    52 Week Low $42.60 
Day High $0.51    P/E 0.10 
Day Low $0.51    EPS $5.16 
Volume 73,169,005       

TYLER TECHNOLOGIES, Inc. (NYSE: TYL) Delayed: 348.14 +1.26 (0.36%)
Previous Close $346.88    52 Week High $184.01 
Open $347.12    52 Week Low $118.16 
Day High $353.39    P/E 308.09 
Day Low $345.38    EPS $1.13 
Volume 643,487       

UNITED MICROELECTRONIC CORP. (NYSE: UMC) Delayed: 18.00 -0.12 (0.66%)
Previous Close $18.12    52 Week High $2.14 
Open $18.03    52 Week Low $1.64 
Day High $18.24    P/E N/A 
Day Low $17.88    EPS $0.00 
Volume 10,509,544       

USG CORPORATION (NYSE: USG) Delayed: 34.99 -0.1 (0.28%)
Previous Close $35.09    52 Week High $30.84 
Open $34.95    52 Week Low $15.85 
Day High $34.99    P/E 79.52 
Day Low $34.95    EPS $0.44 
Volume 454       

Visa Inc. (NYSE: V) Delayed: 365.73 +0.19 (0.05%)
Previous Close $365.54    52 Week High $83.96 
Open $365.10    52 Week Low $66.12 
Day High $368.93    P/E 46.53 
Day Low $363.63    EPS $7.86 
Volume 6,151,434       

Varian Medical Systems (NYSE: VAR) Delayed: 177.07 --0 (-0%)
Previous Close $177.07    52 Week High $106.70 
Open $305.52    52 Week Low $73.18 
Day High $177.07    P/E 43.94 
Day Low $177.07    EPS $4.03 
Volume 54       

Western Digital (NASDAQ: WDC) Delayed: 469.05 +6.96 (1.51%)
Previous Close $462.09    52 Week High $64.80 
Open $463.39    52 Week Low $34.99 
Day High $477.28    P/E 107.33 
Day Low $453.70    EPS $4.37 
Volume 5,363,915       

Whole Foods Market (NASDAQ: WFM) Delayed: 41.99 --0 (-0%)
Previous Close $41.99    52 Week High $35.58 
Open $21.17    52 Week Low $27.67 
Day High $41.99    P/E 27.99 
Day Low $41.99    EPS $1.50 
Volume 3,194,762       

Encore Wire Corp (NASDAQ: WIRE) Delayed: 289.84 --0 (-0%)
Previous Close $289.84    52 Week High $44.95 
Open $289.84    52 Week Low $32.96 
Day High $289.84    P/E 128.25 
Day Low $289.84    EPS $2.26 
Volume 107       

WellPoint Inc. (NYSE: WLP) Delayed: 128.71 --0 (-0%)
Previous Close $128.71    52 Week High $129.96 
Open $1.63    52 Week Low $81.84 
Day High $128.71    P/E 14.85 
Day Low $128.71    EPS $8.67 
Volume 116,767       

WATSCO, Inc. (NYSE: WSO) Delayed: 314.45 -5.19 (1.62%)
Previous Close $319.64    52 Week High $149.99 
Open $313.26    52 Week Low $106.58 
Day High $320.12    P/E 91.94 
Day Low $312.05    EPS $3.42 
Volume 296,636       

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       

ZYNGA-A (NASDAQ: ZNGA) Delayed: 8.18 --0 (-0%)
Previous Close $8.18    52 Week High $3.04 
Open $12.68    52 Week Low $1.78 
Day High $8.18    P/E N/A 
Day Low $8.18    EPS $-0.05 
Volume 177