• Log-In
• |
• Home
• |
• E-mail Alerts
• |
• My Headlines
• |
• Portfolio

Article Stock Quotes (219)

Atlas Air Worldwide Holdings, Inc. (NASDAQ: AAWW)						Delayed: 102.48 --0 (-0%)
Previous Close	$102.48		52 Week High	$57.77
Open	$102.48		52 Week Low	$31.99
Day High	$102.48		P/E	28.00
Day Low	$102.48		EPS	$3.66
Volume	56,961

ALLIANCEBERNSTEIN HOLDING, L.P. (NYSE: AB)						Delayed: 33.75 +0.10 (0.30%)
Previous Close	$33.65		52 Week High	$26.24
Open	$33.75		52 Week Low	$16.11
Day High	$33.78		P/E	19.85
Day Low	$33.23		EPS	$1.70
Volume	159,577

Abiomed, Inc. (NASDAQ: ABMD)						Delayed: 381.02 --0 (-0%)
Previous Close	$381.02		52 Week High	$132.95
Open	$381.02		52 Week Low	$67.81
Day High	$381.02		P/E	2,116.78
Day Low	$381.02		EPS	$0.18
Volume	1,528,865

Active Network (NYSE: ACTV)						Delayed: 33.01 +0.21 (0.64%)
Previous Close	$32.80		52 Week High	$14.50
Open	$32.63		52 Week Low	$3.83
Day High	$33.05		P/E	N/A
Day Low	$32.63		EPS	$-0.65
Volume	4,518

ADDUS HOMECARE (NASDAQ: ADUS)						Delayed: 93.09 -0.4 (0.43%)
Previous Close	$93.49		52 Week High	$35.10
Open	$89.23		52 Week Low	$15.33
Day High	$95.16		P/E	75.68
Day Low	$87.88		EPS	$1.23
Volume	225,129

AMERICAN EQUITY INVESTMENT LIFE HOLDING COMPANY (NYSE: AEL)						Delayed: 56.15 +0.30 (0.54%)
Previous Close	$55.85		52 Week High	$27.86
Open	$55.98		52 Week Low	$12.65
Day High	$56.19		P/E	16.61
Day Low	$55.81		EPS	$3.38
Volume	352,688

AGENUS (NASDAQ: AGEN)						Delayed: 6.96 +1.19 (20.62%)
Previous Close	$5.77		52 Week High	$7.49
Open	$5.76		52 Week Low	$2.61
Day High	$7.07		P/E	N/A
Day Low	$5.70		EPS	$-1.10
Volume	757,885

Agrium, Inc. (NYSE: AGU)						Delayed: 115.00 --0 (-0%)
Previous Close	$115.00		52 Week High	$100.24
Open	$20.00		52 Week Low	$79.96
Day High	$115.00		P/E	N/A
Day Low	$115.00		EPS	$0.00
Volume	1,085,663

AMN HEALTHCARE SERVICES (NYSE: AHS)						Delayed: 33.02 -0.44 (1.32%)
Previous Close	$33.46		52 Week High	$44.99
Open	$33.16		52 Week Low	$21.24
Day High	$33.35		P/E	47.86
Day Low	$32.70		EPS	$0.69
Volume	591,318

American International Group, Inc. (NYSE: AIG)						Delayed: 75.30 +0.34 (0.45%)
Previous Close	$74.96		52 Week High	$64.72
Open	$75.04		52 Week Low	$48.41
Day High	$75.68		P/E	12.38
Day Low	$74.89		EPS	$6.08
Volume	1,182,819

Air Methods Corp (NASDAQ: AIRM)						Delayed: 42.95 --0 (-0%)
Previous Close	$42.95		52 Week High	$46.12
Open	$3.33		52 Week Low	$23.75
Day High	$42.95		P/E	23.86
Day Low	$42.95		EPS	$1.80
Volume	204,163

Apartment Investment & Mgmt (NYSE: AIV)						Delayed: 8.13 +0.04 (0.49%)
Previous Close	$8.09		52 Week High	$47.91
Open	$8.11		52 Week Low	$34.97
Day High	$8.18		P/E	N/A
Day Low	$8.08		EPS	$-0.04
Volume	294,965

ALLETE, Inc. (NYSE: ALE)						Delayed: 59.69 -0.27 (0.45%)
Previous Close	$59.96		52 Week High	$65.41
Open	$59.73		52 Week Low	$47.93
Day High	$60.32		P/E	22.70
Day Low	$59.60		EPS	$2.63
Volume	57,597

American Superconductor Corp (NASDAQ: AMSC)						Delayed: 12.16 +0.42 (3.58%)
Previous Close	$11.74		52 Week High	$12.49
Open	$11.76		52 Week Low	$3.81
Day High	$12.32		P/E	N/A
Day Low	$11.64		EPS	$-0.91
Volume	166,184

ANALYSTS INTL (NASDAQ: ANLY)						Delayed: 6.44 --0 (-0%)
Previous Close	$6.44		52 Week High	$6.52
Open	$6.44		52 Week Low	$2.74
Day High	$6.44		P/E	128.80
Day Low	$6.44		EPS	$0.05
Volume	13,571

Ansys, Inc. (NASDAQ: ANSS)						Delayed: 327.54 +2.73 (0.84%)
Previous Close	$324.81		52 Week High	$98.99
Open	$324.44		52 Week Low	$80.51
Day High	$327.54		P/E	138.20
Day Low	$323.36		EPS	$2.37
Volume	58,641

Apache Corporation (NASDAQ: APA)						Delayed: 32.33 -0.14 (0.43%)
Previous Close	$32.47		52 Week High	$66.00
Open	$32.11		52 Week Low	$32.20
Day High	$32.38		P/E	6.00
Day Low	$31.71		EPS	$5.39
Volume	3,321,293

APOLLO GLOBAL MANAGEMENT, LLC (NYSE: APO)						Delayed: 113.55 +2.95 (2.67%)
Previous Close	$110.60		52 Week High	$19.57
Open	$111.16		52 Week Low	$12.35
Day High	$113.77		P/E	24.47
Day Low	$110.96		EPS	$4.64
Volume	804,822

Approach Resources, Inc. (NASDAQ: AREX)						Delayed: 0.08 --0 (-0%)
Previous Close	$0.08		52 Week High	$4.35
Open	$17.60		52 Week Low	$0.60
Day High	$0.08		P/E	0.47
Day Low	$0.08		EPS	$0.17
Volume	22,646

Arqule, Inc. (NASDAQ: ARQL)						Delayed: 20.00 --0 (-0%)
Previous Close	$20.00		52 Week High	$2.53
Open	$22.46		52 Week Low	$1.20
Day High	$20.00		P/E	N/A
Day Low	$20.00		EPS	$-0.38
Volume	447,432

American Science and Engineering, Inc. (NASDAQ: ASEI)						Delayed: 37.05 --0 (-0%)
Previous Close	$37.05		52 Week High	$44.81
Open	$23.31		52 Week Low	$22.63
Day High	$37.05		P/E	24.22
Day Low	$37.05		EPS	$1.53
Volume	1,953,799

Activision Blizzard, Inc. (NASDAQ: ATVI)						Delayed: 94.42 --0 (-0%)
Previous Close	$94.42		52 Week High	$45.55
Open	$94.42		52 Week Low	$26.49
Day High	$94.42		P/E	96.35
Day Low	$94.42		EPS	$0.98
Volume	130

AVEO PHARMA (NASDAQ: AVEO)						Delayed: 15.00 --0 (-0%)
Previous Close	$15.00		52 Week High	$1.42
Open	$15.00		52 Week Low	$0.56
Day High	$15.00		P/E	N/A
Day Low	$15.00		EPS	$-2.28
Volume	1,007,817

AMERICAN WATER WORKS COMPANY, Inc. (NYSE: AWK)						Delayed: 120.22 +0.96 (0.80%)
Previous Close	$119.26		52 Week High	$85.24
Open	$119.31		52 Week Low	$55.77
Day High	$120.55		P/E	58.93
Day Low	$119.02		EPS	$2.04
Volume	420,022

AIRCASTLE LIMITED (NYSE: AYR)						Delayed: 32.01 --0 (-0%)
Previous Close	$32.01		52 Week High	$22.95
Open	$7.44		52 Week Low	$15.06
Day High	$32.01		P/E	106.70
Day Low	$32.01		EPS	$0.30
Volume	325,250

Einstein Noah Restaurant Group, Inc. (NASDAQ: BAGL)						Delayed: 20.23 --0 (-0%)
Previous Close	$20.23		52 Week High	$20.65
Open	$25.07		52 Week Low	$12.98
Day High	$20.23		P/E	27.71
Day Low	$20.23		EPS	$0.73
Volume	159,454

Best Buy Co. Inc. (NYSE: BBY)						Delayed: 75.43 +0.31 (0.41%)
Previous Close	$75.12		52 Week High	$40.58
Open	$75.13		52 Week Low	$25.31
Day High	$76.00		P/E	N/A
Day Low	$74.34		EPS	$-0.68
Volume	972,661

BioCryst Pharmaceuticals, Inc. (NASDAQ: BCRX)						Delayed: 4.51 +0.10 (2.27%)
Previous Close	$4.41		52 Week High	$10.98
Open	$4.44		52 Week Low	$1.63
Day High	$4.63		P/E	N/A
Day Low	$4.40		EPS	$-0.68
Volume	2,455,998

Becton Dickinson (NYSE: BDX)						Delayed: 235.50 +1.62 (0.69%)
Previous Close	$233.88		52 Week High	$181.76
Open	$234.58		52 Week Low	$129.50
Day High	$235.50		P/E	50.21
Day Low	$233.40		EPS	$4.69
Volume	320,617

Beam Inc. (NASDAQ: BEAM)						Delayed: 23.95 -0.15 (0.62%)
Previous Close	$24.10		52 Week High	$83.60
Open	$24.04		52 Week Low	$82.96
Day High	$25.47		P/E	10.69
Day Low	$23.85		EPS	$2.24
Volume	646,070

Actuate Corp. (NASDAQ: BIRT)						Delayed: 6.60 --0 (-0%)
Previous Close	$6.60		52 Week High	$7.78
Open	$19.28		52 Week Low	$3.29
Day High	$6.60		P/E	50.77
Day Low	$6.60		EPS	$0.13
Volume	223,343

BODY CENTRAL (NYSE: BODY)						Delayed: 8.14 --0 (-0%)
Previous Close	$8.14		52 Week High	$0.07
Open	$8.14		52 Week Low	$0.01
Day High	$8.14		P/E	N/A
Day Low	$8.14		EPS	$-1.02
Volume	194,151

Berry Petroleum Co. Cl A (NASDAQ: BRY)						Delayed: 8.68 +0.13 (1.52%)
Previous Close	$8.55		52 Week High	$54.00
Open	$8.49		52 Week Low	$32.27
Day High	$8.70		P/E	3.00
Day Low	$8.43		EPS	$2.89
Volume	288,119

Baldwin & Lyons, Inc. (NASDAQ: BWINA)						Delayed: 23.55 -78.27 (76.87%)
Previous Close	$101.82		52 Week High	$26.50
Open	$102.10		52 Week Low	$22.00
Day High	$102.75		P/E	N/A
Day Low	$23.55		EPS	$0.00
Volume	9,969

Cardinal Health Inc. (NYSE: CAH)						Delayed: 103.45 +0.62 (0.60%)
Previous Close	$102.83		52 Week High	$91.22
Open	$102.67		52 Week Low	$62.70
Day High	$103.57		P/E	96.68
Day Low	$101.59		EPS	$1.07
Volume	981,030

Callidus Software, Inc. (NASDAQ: CALD)						Delayed: 36.00 --0 (-0%)
Previous Close	$36.00		52 Week High	$21.64
Open	$8.35		52 Week Low	$11.48
Day High	$36.00		P/E	N/A
Day Low	$36.00		EPS	$-0.55
Volume	121,931

CBOE HLDGS (NYSE: CBOE)						Delayed: 179.09 -0.9 (0.5%)
Previous Close	$179.99		52 Week High	$72.53
Open	$180.32		52 Week Low	$58.43
Day High	$180.74		P/E	89.99
Day Low	$178.77		EPS	$1.99
Volume	189,748

CBS Corp. (NYSE: CBS)						Delayed: 40.77 --0 (-0%)
Previous Close	$40.77		52 Week High	$59.72
Open	$47.19		52 Week Low	$41.36
Day High	$40.77		P/E	13.59
Day Low	$40.77		EPS	$3.00
Volume	23,060

CEC Entertainment, Inc. (NYSE: CEC)						Delayed: 53.98 --0 (-0%)
Previous Close	$53.98		52 Week High	$55.03
Open	$53.98		52 Week Low	$28.95
Day High	$53.98		P/E	19.77
Day Low	$53.98		EPS	$2.73
Volume	878,941

CIGNA Corp. (NYSE: CI)						Delayed: 353.75 +0.57 (0.16%)
Previous Close	$353.18		52 Week High	$148.99
Open	$354.00		52 Week Low	$115.03
Day High	$357.21		P/E	64.91
Day Low	$353.38		EPS	$5.45
Volume	400,379

CIRCOR INTERNATIONAL, Inc. (NYSE: CIR)						Delayed: 56.00 --0 (-0%)
Previous Close	$56.00		52 Week High	$62.87
Open	$56.00		52 Week Low	$32.79
Day High	$56.00		P/E	20.74
Day Low	$56.00		EPS	$2.70
Volume	12,619

Calamos Asset Management, Inc. (NASDAQ: CLMS)						Delayed: 8.28 --0 (-0%)
Previous Close	$8.28		52 Week High	$10.18
Open	$0.05		52 Week Low	$5.94
Day High	$8.28		P/E	9.00
Day Low	$8.28		EPS	$0.92
Volume	12,000

COLONY FINANCIAL, Inc. (NYSE: CLNY)						Delayed: 8.50 --0 (-0%)
Previous Close	$8.50		52 Week High	$20.92
Open	$26.59		52 Week Low	$14.73
Day High	$8.50		P/E	7.02
Day Low	$8.50		EPS	$1.21
Volume	782,005

The Clorox Company (NYSE: CLX)						Delayed: 146.40 +2.46 (1.71%)
Previous Close	$143.94		52 Week High	$140.47
Open	$145.14		52 Week Low	$111.24
Day High	$146.61		P/E	34.13
Day Low	$144.22		EPS	$4.29
Volume	581,915

CenterPoint Energy (NYSE: CNP)						Delayed: 28.86 +0.08 (0.28%)
Previous Close	$28.78		52 Week High	$24.71
Open	$28.70		52 Week Low	$16.05
Day High	$28.98		P/E	37.48
Day Low	$28.65		EPS	$0.77
Volume	956,879

Consolidated Communications Holdings, Inc. (NASDAQ: CNSL)						Delayed: 4.24 +0.01 (0.24%)
Previous Close	$4.23		52 Week High	$28.78
Open	$4.25		52 Week Low	$17.76
Day High	$4.26		P/E	6.06
Day Low	$4.24		EPS	$0.70
Volume	368,278

Cumberland Pharmaceuticals, Inc. (NASDAQ: CPIX)						Delayed: 1.66 +0.04 (2.47%)
Previous Close	$1.62		52 Week High	$5.95
Open	$1.69		52 Week Low	$4.20
Day High	$1.70		P/E	27.67
Day Low	$1.66		EPS	$0.06
Volume	2,040

CAMDEN PROPERTY TRUST (NYSE: CPT)						Delayed: 98.90 +0.83 (0.85%)
Previous Close	$98.07		52 Week High	$90.89
Open	$98.37		52 Week Low	$67.27
Day High	$99.15		P/E	58.52
Day Low	$98.01		EPS	$1.69
Volume	290,406

Capital Trust Inc. Cl A (NYSE: CT)						Delayed: 2.51 --0 (-0%)
Previous Close	$2.51		52 Week High	$3.96
Open	$2.51		52 Week Low	$1.69
Day High	$2.51		P/E	0.34
Day Low	$2.51		EPS	$7.41
Volume	50,000

CUBESMART (NYSE: CUBE)						Delayed: 42.29 +0.13 (0.31%)
Previous Close	$42.16		52 Week High	$33.52
Open	$42.13		52 Week Low	$24.48
Day High	$42.67		P/E	N/A
Day Low	$41.92		EPS	$-0.02
Volume	404,318

CURTISS-WRIGHT CORP. (NYSE: CW)						Delayed: 253.60 +2.65 (1.06%)
Previous Close	$250.95		52 Week High	$98.06
Open	$251.68		52 Week Low	$62.57
Day High	$254.25		P/E	88.06
Day Low	$251.47		EPS	$2.88
Volume	57,878

DCT INDUSTRIAL TRUST, Inc. (NASDAQ: DCT)						Delayed: 18.99 --0 (-0%)
Previous Close	$18.99		52 Week High	$50.57
Open	$18.99		52 Week Low	$32.88
Day High	$18.99		P/E	N/A
Day Low	$18.99		EPS	$-0.04
Volume	551,749

DOLBY LABORATORIES, INC.-CLASS A (NYSE: DLB)						Delayed: 79.09 +0.28 (0.36%)
Previous Close	$78.81		52 Week High	$55.02
Open	$78.73		52 Week Low	$30.38
Day High	$79.67		P/E	44.43
Day Low	$78.73		EPS	$1.78
Volume	72,489

Denbury Resources Inc. (NYSE: DNR)						Delayed: 0.24 --0 (-0%)
Previous Close	$0.24		52 Week High	$4.80
Open	$64.61		52 Week Low	$0.86
Day High	$0.24		P/E	0.22
Day Low	$0.24		EPS	$1.11
Volume	303,635

DRESSER-RAND GROUP, Inc. (NYSE: DRC)						Delayed: 85.18 --0 (-0%)
Previous Close	$85.18		52 Week High	$85.20
Open	$0.00		52 Week Low	$56.79
Day High	$85.18		P/E	30.21
Day Low	$85.18		EPS	$2.82
Volume	2,095,557

DIANA SHIPPING, Inc. (NYSE: DSX)						Delayed: 2.92 +0.04 (1.39%)
Previous Close	$2.88		52 Week High	$5.45
Open	$2.90		52 Week Low	$1.95
Day High	$2.92		P/E	N/A
Day Low	$2.89		EPS	$-0.26
Volume	278,880

DirecTV (NYSE: DTV)						Delayed: 58.01 --0 (-0%)
Previous Close	$58.01		52 Week High	$53.25
Open	$0.05		52 Week Low	$49.43
Day High	$58.01		P/E	11.22
Day Low	$58.01		EPS	$5.17
Volume	142

Duke Energy (NYSE: DUK)						Delayed: 98.46 +0.34 (0.35%)
Previous Close	$98.12		52 Week High	$87.75
Open	$98.11		52 Week Low	$65.50
Day High	$99.05		P/E	26.26
Day Low	$97.90		EPS	$3.75
Volume	1,047,739

Dusa Pharmaceuticals, Inc. (NYSE: DUSA)						Delayed: 39.60 +0.38 (0.97%)
Previous Close	$39.22		52 Week High	$8.01
Open	$39.49		52 Week Low	$4.10
Day High	$39.67		P/E	330.00
Day Low	$39.37		EPS	$0.12
Volume	52,663

DREW INDUSTRIES, Inc. (NYSE: DW)						Delayed: 107.75 --0 (-0%)
Previous Close	$107.75		52 Week High	$103.19
Open	$216.37		52 Week Low	$51.67
Day High	$107.75		P/E	51.07
Day Low	$107.75		EPS	$2.11
Volume	85,712

Dixie Group, Inc. (NASDAQ: DXYN)						Delayed: 0.52 -0.02 (3.7%)
Previous Close	$0.54		52 Week High	$6.37
Open	$0.54		52 Week Low	$3.00
Day High	$0.54		P/E	1.30
Day Low	$0.51		EPS	$0.40
Volume	16,752

EMERGENT BIOSOLUTIONS, Inc. (NYSE: EBS)						Delayed: 2.29 +0.13 (6.02%)
Previous Close	$2.16		52 Week High	$44.38
Open	$2.15		52 Week Low	$24.47
Day High	$2.36		P/E	114.50
Day Low	$2.13		EPS	$0.02
Volume	528,232

Encore Capital Group, Inc. (NASDAQ: ECPG)						Delayed: 42.69 +0.60 (1.43%)
Previous Close	$42.09		52 Week High	$33.81
Open	$42.13		52 Week Low	$16.09
Day High	$42.92		P/E	14.98
Day Low	$42.13		EPS	$2.85
Volume	33,313

Consolidated Edison (NYSE: ED)						Delayed: 93.18 +0.45 (0.49%)
Previous Close	$92.73		52 Week High	$81.88
Open	$92.37		52 Week Low	$60.30
Day High	$93.38		P/E	26.47
Day Low	$92.25		EPS	$3.52
Volume	732,727

EARTHLINK HOLDINGS (NASDAQ: ELNK)						Delayed: 5.63 --0 (-0%)
Previous Close	$5.63		52 Week High	$9.26
Open	$20.58		52 Week Low	$4.85
Day High	$5.63		P/E	N/A
Day Low	$5.63		EPS	$-5.23
Volume	1,558,988

ENBRIDGE, Inc. (NYSE: ENB)						Delayed: 35.43 +0.08 (0.23%)
Previous Close	$35.35		52 Week High	$45.77
Open	$35.27		52 Week Low	$27.43
Day High	$35.53		P/E	N/A
Day Low	$35.18		EPS	$0.00
Volume	4,200,566

ENDEAVOR INTERNATIONAL CORPORATION (NYSE: END)						Delayed: 0.16 --0 (-0%)
Previous Close	$0.16		52 Week High	$7.06
Open	$9.07		52 Week Low	$0.15
Day High	$0.16		P/E	N/A
Day Low	$0.16		EPS	$-1.54
Volume	17,581

EOG Resources (NYSE: EOG)						Delayed: 134.99 +1.09 (0.81%)
Previous Close	$133.90		52 Week High	$98.32
Open	$134.02		52 Week Low	$57.15
Day High	$135.15		P/E	33.33
Day Low	$132.28		EPS	$4.05
Volume	729,842

EMERITUS CORPORATION (NYSE: ESC)						Delayed: 33.46 --0 (-0%)
Previous Close	$33.46		52 Week High	$34.30
Open	$3.57		52 Week Low	$20.91
Day High	$33.46		P/E	N/A
Day Low	$33.46		EPS	$-2.74
Volume	100

ENTRAVISION COMMUNICATION (NYSE: EVC)						Delayed: 2.15 +0.04 (1.90%)
Previous Close	$2.11		52 Week High	$8.77
Open	$2.10		52 Week Low	$5.20
Day High	$2.20		P/E	N/A
Day Low	$2.07		EPS	$-0.11
Volume	228,767

EXAMWORKS GROUP, Inc. (NYSE: EXAM)						Delayed: 35.06 --0 (-0%)
Previous Close	$35.06		52 Week High	$37.26
Open	$57.91		52 Week Low	$21.98
Day High	$35.06		P/E	N/A
Day Low	$35.06		EPS	$-0.33
Volume	100

Exelixis, Inc. (NASDAQ: EXEL)						Delayed: 23.43 +0.56 (2.45%)
Previous Close	$22.87		52 Week High	$17.00
Open	$23.02		52 Week Low	$3.55
Day High	$23.44		P/E	N/A
Day Low	$23.00		EPS	$-1.33
Volume	833,474

EXTERRAN HOLDINGS, Inc. (NYSE: EXH)						Delayed: 23.06 --0 (-0%)
Previous Close	$23.06		52 Week High	$38.69
Open	$0.00		52 Week Low	$16.68
Day High	$23.06		P/E	33.42
Day Low	$23.06		EPS	$0.69
Volume	32,111

EAGLE MATERIALS, Inc. (NYSE: EXP)						Delayed: 252.20 +7.30 (2.98%)
Previous Close	$244.90		52 Week High	$97.05
Open	$245.60		52 Week Low	$45.03
Day High	$253.68		P/E	115.69
Day Low	$245.60		EPS	$2.18
Volume	162,995

Furniture Brands International, Inc. (NYSE: FBN)						Delayed: 0.56 --0 (-0%)
Previous Close	$0.56		52 Week High	$6.95
Open	$0.56		52 Week Low	$0.51
Day High	$0.56		P/E	N/A
Day Low	$0.56		EPS	$-13.06
Volume	13

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

FBL FINANCIAL GROUP (NYSE: FFG)						Delayed: 60.99 --0 (-0%)
Previous Close	$60.99		52 Week High	$79.10
Open	$118.56		52 Week Low	$55.18
Day High	$60.99		P/E	14.49
Day Low	$60.99		EPS	$4.21
Volume	29,630

FORTRESS INVESTMENT GROUP LLC (NYSE: FIG)						Delayed: 23.10 -0.04 (0.17%)
Previous Close	$23.14		52 Week High	$5.80
Open	$23.10		52 Week Low	$3.87
Day High	$23.10		P/E	82.50
Day Low	$23.10		EPS	$0.28
Volume	806

Fluor Corp. (NYSE: FLR)						Delayed: 40.05 +0.58 (1.47%)
Previous Close	$39.47		52 Week High	$55.69
Open	$39.68		52 Week Low	$39.48
Day High	$40.45		P/E	13.17
Day Low	$39.61		EPS	$3.04
Volume	339,848

WINTHROP REALTY TRUST (NYSE: FUR)						Delayed: 9.33 --0 (-0%)
Previous Close	$9.33		52 Week High	$15.00
Open	$8.57		52 Week Low	$8.42
Day High	$9.33		P/E	25.22
Day Low	$9.33		EPS	$0.37
Volume	795,271

FURIEX PHARMA (NASDAQ: FURX)						Delayed: 104.77 --0 (-0%)
Previous Close	$104.77		52 Week High	$121.97
Open	$0.05		52 Week Low	$43.37
Day High	$104.77		P/E	N/A
Day Low	$104.77		EPS	$-3.25
Volume	40,000

GENPACT LIMITED (NYSE: G)						Delayed: 31.60 +0.06 (0.19%)
Previous Close	$31.54		52 Week High	$28.52
Open	$31.51		52 Week Low	$22.58
Day High	$31.70		P/E	32.58
Day Low	$31.49		EPS	$0.97
Volume	250,164

GENESIS ENERGY, L.P. (NYSE: GEL)						Delayed: 12.42 +0.15 (1.22%)
Previous Close	$12.27		52 Week High	$41.65
Open	$12.28		52 Week Low	$19.55
Day High	$12.46		P/E	12.42
Day Low	$12.18		EPS	$1.00
Volume	146,315

GILDAN ACTIVEWEAR, Inc. (NYSE: GIL)						Delayed: 35.87 +0.98 (2.81%)
Previous Close	$34.89		52 Week High	$32.20
Open	$35.02		52 Week Low	$22.43
Day High	$35.91		P/E	N/A
Day Low	$34.88		EPS	$0.00
Volume	302,653

General Motors (NYSE: GM)						Delayed: 45.45 +2.24 (5.18%)
Previous Close	$43.21		52 Week High	$36.88
Open	$45.89		52 Week Low	$26.69
Day High	$45.96		P/E	20.20
Day Low	$44.37		EPS	$2.25
Volume	19,435,160

GENERAC HOLDINGS, Inc. (NYSE: GNRC)						Delayed: 137.82 +3.70 (2.76%)
Previous Close	$134.12		52 Week High	$41.56
Open	$134.17		52 Week Low	$26.29
Day High	$137.95		P/E	54.91
Day Low	$133.84		EPS	$2.51
Volume	856,944

GOVERNMENT PROPERTIES INCOME TRUST (NASDAQ: GOV)						Delayed: 6.87 --0 (-0%)
Previous Close	$6.87		52 Week High	$24.61
Open	$8.89		52 Week Low	$12.33
Day High	$6.87		P/E	6.74
Day Low	$6.87		EPS	$1.02
Volume	88,827

GP STRATEGIES CORP. (NYSE: GPX)						Delayed: 20.85 --0 (-0%)
Previous Close	$20.85		52 Week High	$29.05
Open	$4.57		52 Week Low	$19.59
Day High	$20.85		P/E	17.97
Day Low	$20.85		EPS	$1.16
Volume	56

Gentiva Health Services, Inc. (NASDAQ: GTIV)						Delayed: 19.19 --0 (-0%)
Previous Close	$19.19		52 Week High	$19.90
Open	$0.00		52 Week Low	$7.35
Day High	$19.19		P/E	N/A
Day Low	$19.19		EPS	$-6.13
Volume	30,000

Chart Industries, Inc. (NYSE: GTLS)						Delayed: 152.96 +3.37 (2.25%)
Previous Close	$149.59		52 Week High	$34.06
Open	$149.94		52 Week Low	$13.27
Day High	$153.83		P/E	59.29
Day Low	$149.94		EPS	$2.58
Volume	125,990

GRANITE CONSTRUCTION, Inc. (NYSE: GVA)						Delayed: 54.86 +1.28 (2.39%)
Previous Close	$53.58		52 Week High	$60.43
Open	$53.86		52 Week Low	$35.69
Day High	$54.86		P/E	176.97
Day Low	$53.86		EPS	$0.31
Volume	50,519

GENESEE & WYOMING, Inc. (NYSE: GWR)						Delayed: 111.88 --0 (-0%)
Previous Close	$111.88		52 Week High	$76.99
Open	$24.51		52 Week Low	$41.56
Day High	$111.88		P/E	23.55
Day Low	$111.88		EPS	$4.75
Volume	2,537

HAEMONETICS CORPORATION (NYSE: HAE)						Delayed: 85.71 +2.09 (2.50%)
Previous Close	$83.62		52 Week High	$39.41
Open	$84.20		52 Week Low	$25.98
Day High	$85.71		P/E	120.72
Day Low	$83.69		EPS	$0.71
Volume	57,439

HAWAIIAN ELECTRIC INDUS. (NYSE: HE)						Delayed: 11.04 +0.21 (1.94%)
Previous Close	$10.83		52 Week High	$34.98
Open	$10.77		52 Week Low	$27.30
Day High	$11.09		P/E	6.81
Day Low	$10.71		EPS	$1.62
Volume	766,468

H&E Equipment Services, Inc. (NASDAQ: HEES)						Delayed: 58.89 +1.64 (2.86%)
Previous Close	$57.25		52 Week High	$20.83
Open	$57.59		52 Week Low	$10.12
Day High	$59.06		P/E	51.21
Day Low	$57.34		EPS	$1.15
Volume	77,384

HHGREGG, Inc. (NYSE: HGG)						Delayed: 0.23 --0 (-0%)
Previous Close	$0.23		52 Week High	$4.36
Open	$7.41		52 Week Low	$1.28
Day High	$0.23		P/E	0.43
Day Low	$0.23		EPS	$0.54
Volume	215,408

HARTE-HANKS, Inc. (NASDAQ: HHS)						Delayed: 7.02 -0.03 (0.43%)
Previous Close	$7.05		52 Week High	$3.90
Open	$6.98		52 Week Low	$0.85
Day High	$7.04		P/E	18.00
Day Low	$6.92		EPS	$0.39
Volume	3,995

HOME PROPERTIES, Inc. (NYSE: HME)						Delayed: 75.24 --0 (-0%)
Previous Close	$75.24		52 Week High	$77.53
Open	$0.09		52 Week Low	$60.41
Day High	$75.24		P/E	52.25
Day Low	$75.24		EPS	$1.44
Volume	468,345

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

Henry Schein, Inc. (NASDAQ: HSIC)						Delayed: 72.78 +0.74 (1.03%)
Previous Close	$72.04		52 Week High	$183.00
Open	$72.19		52 Week Low	$142.64
Day High	$73.16		P/E	14.76
Day Low	$72.02		EPS	$4.93
Volume	224,195

HERCULES TECHNOLOGY GROWTH CAPITAL, Inc. (NYSE: HTGC)						Delayed: 18.92 +0.23 (1.23%)
Previous Close	$18.69		52 Week High	$14.00
Open	$18.69		52 Week Low	$9.92
Day High	$18.92		P/E	10.75
Day Low	$18.66		EPS	$1.76
Volume	498,361

ICF International, Inc. (NASDAQ: ICFI)						Delayed: 142.79 +2.94 (2.10%)
Previous Close	$139.85		52 Week High	$51.75
Open	$140.45		52 Week Low	$31.26
Day High	$142.94		P/E	70.00
Day Low	$140.45		EPS	$2.04
Volume	18,490

IDACORP, Inc. (NYSE: IDA)						Delayed: 94.41 +0.07 (0.07%)
Previous Close	$94.34		52 Week High	$83.40
Open	$94.19		52 Week Low	$64.17
Day High	$95.07		P/E	28.27
Day Low	$94.19		EPS	$3.34
Volume	76,901

Ii-Vi, Inc. (NASDAQ: IIVI)						Delayed: 41.95 --0 (-0%)
Previous Close	$41.95		52 Week High	$29.00
Open	$41.95		52 Week Low	$16.09
Day High	$41.95		P/E	61.69
Day Low	$41.95		EPS	$0.68
Volume	125,035

Intermec (NYSE: IN)						Delayed: 10.00 --0 (-0%)
Previous Close	$10.00		52 Week High	$10.36
Open	$10.00		52 Week Low	$6.02
Day High	$10.00		P/E	N/A
Day Low	$10.00		EPS	$-0.42
Volume	5,125

Incyte Genomics, Inc. (NASDAQ: INCY)						Delayed: 52.11 +0.19 (0.37%)
Previous Close	$51.92		52 Week High	$118.49
Open	$52.00		52 Week Low	$55.00
Day High	$52.22		P/E	N/A
Day Low	$51.39		EPS	$-0.56
Volume	999,516

Inland Private Capital Corp (NYSE: IRC)						Delayed: 10.61 --0 (-0%)
Previous Close	$10.61		52 Week High	$10.92
Open	$77.82		52 Week Low	$7.96
Day High	$10.61		P/E	11.17
Day Low	$10.61		EPS	$0.95
Volume	102,173

IRIDIUM COMM (NASDAQ: IRDM)						Delayed: 28.70 +0.59 (2.10%)
Previous Close	$28.11		52 Week High	$9.37
Open	$27.85		52 Week Low	$6.14
Day High	$28.70		P/E	39.32
Day Low	$27.76		EPS	$0.73
Volume	643,811

Kellogg Co. (NYSE: K)						Delayed: 58.10 +0.12 (0.21%)
Previous Close	$57.98		52 Week High	$87.16
Open	$57.91		52 Week Low	$64.70
Day High	$58.31		P/E	11.74
Day Low	$57.71		EPS	$4.95
Volume	637,126

KRAFT FOODS-A (NASDAQ: KFT)						Delayed: 42.52 --0 (-0%)
Previous Close	$42.52		52 Week High	$42.54
Open	$7.55		52 Week Low	$32.92
Day High	$42.52		P/E	20.95
Day Low	$42.52		EPS	$2.03
Volume	7,992,643

KODIAK OIL & GAS CORP. (NYSE: KOG)						Delayed: 6.56 --0 (-0%)
Previous Close	$6.56		52 Week High	$16.29
Open	$0.53		52 Week Low	$6.56
Day High	$6.56		P/E	13.67
Day Low	$6.56		EPS	$0.48
Volume	1,502

KITE REALTY GROUP TRUST (NYSE: KRG)						Delayed: 21.84 +0.49 (2.30%)
Previous Close	$21.35		52 Week High	$30.45
Open	$21.30		52 Week Low	$23.57
Day High	$21.87		P/E	N/A
Day Low	$21.16		EPS	$-0.09
Volume	1,268,569

K-Swiss, Inc. (NASDAQ: KSWS)						Delayed: 4.74 --0 (-0%)
Previous Close	$4.74		52 Week High	$4.75
Open	$4.74		52 Week Low	$2.20
Day High	$4.74		P/E	N/A
Day Low	$4.74		EPS	$-0.98
Volume	2,424,036

KRATOS DEF&SEC (NASDAQ: KTOS)						Delayed: 17.83 --0 (-0%)
Previous Close	$17.83		52 Week High	$7.58
Open	$17.79		52 Week Low	$2.80
Day High	$18.12		P/E	N/A
Day Low	$17.70		EPS	$-2.34
Volume	404,557

LIBERTY GLOBAL -A- (NASDAQ: LBTYA)						Delayed: 16.89 +0.44 (2.67%)
Previous Close	$16.45		52 Week High	$45.85
Open	$16.45		52 Week Low	$26.16
Day High	$16.92		P/E	N/A
Day Low	$16.43		EPS	$-2.80
Volume	997,854

LEAR CORPORATION (NYSE: LEA)						Delayed: 133.83 -0.29 (0.22%)
Previous Close	$134.12		52 Week High	$127.00
Open	$134.64		52 Week Low	$93.54
Day High	$134.80		P/E	26.82
Day Low	$133.32		EPS	$4.99
Volume	263,423

Lincoln Educational Services (NASDAQ: LINC)						Delayed: 9.85 +0.05 (0.51%)
Previous Close	$9.80		52 Week High	$3.20
Open	$9.85		52 Week Low	$1.30
Day High	$10.02		P/E	N/A
Day Low	$9.85		EPS	$-0.79
Volume	19,381

Limelight Networks, Inc. (NASDAQ: LLNW)						Delayed: 2.46 --0 (-0%)
Previous Close	$2.46		52 Week High	$2.49
Open	$2.46		52 Week Low	$0.90
Day High	$2.46		P/E	N/A
Day Low	$2.46		EPS	$-0.36
Volume	1,382,406

LINKEDIN CORPORATION (NYSE: LNKD)						Delayed: 195.96 --0 (-0%)
Previous Close	$195.96		52 Week High	$254.98
Open	$0.13		52 Week Low	$98.25
Day High	$195.96		P/E	852.00
Day Low	$195.96		EPS	$0.23
Volume	12,035,123

LoJack Corp (NASDAQ: LOJN)						Delayed: 6.44 --0 (-0%)
Previous Close	$6.44		52 Week High	$6.50
Open	$41.44		52 Week Low	$2.16
Day High	$6.44		P/E	37.88
Day Low	$6.44		EPS	$0.17
Volume	145,925

Lender Processing Services (NYSE: LPS)						Delayed: 37.30 --0 (-0%)
Previous Close	$37.30		52 Week High	$37.79
Open	$37.30		52 Week Low	$21.23
Day High	$37.30		P/E	27.84
Day Low	$37.30		EPS	$1.34
Volume	150

MID-AMERICA APARTMENT (NYSE: MAA)						Delayed: 128.06 +0.59 (0.46%)
Previous Close	$127.47		52 Week High	$110.00
Open	$127.44		52 Week Low	$82.91
Day High	$128.75		P/E	203.27
Day Low	$127.17		EPS	$0.63
Volume	180,227

MATSONS, Inc. (NYSE: MATX)						Delayed: 107.80 +0.28 (0.26%)
Previous Close	$107.52		52 Week High	$52.98
Open	$107.27		52 Week Low	$28.79
Day High	$108.36		P/E	74.34
Day Low	$105.99		EPS	$1.45
Volume	74,473

Marchex, Inc. Class B (NASDAQ: MCHX)						Delayed: 1.34 +0.11 (8.94%)
Previous Close	$1.23		52 Week High	$4.68
Open	$1.27		52 Week Low	$2.46
Day High	$1.35		P/E	44.67
Day Low	$1.26		EPS	$0.03
Volume	17,206

Mercado Libre, Inc. (NASDAQ: MELI)						Delayed: 1394.58 +26.35 (1.93%)
Previous Close	$1368.23		52 Week High	$193.58
Open	$1390.00		52 Week Low	$84.19
Day High	$1408.18		P/E	576.27
Day Low	$1367.28		EPS	$2.42
Volume	254,222

Mohawk Industries (NYSE: MHK)						Delayed: 113.35 +3.40 (3.09%)
Previous Close	$109.95		52 Week High	$216.58
Open	$110.09		52 Week Low	$148.56
Day High	$113.69		P/E	22.36
Day Low	$109.92		EPS	$5.07
Volume	152,554

Momenta Phamaceuticals, Inc. (NASDAQ: MNTA)						Delayed: 52.48 --0 (-0%)
Previous Close	$52.48		52 Week High	$18.32
Open	$39.17		52 Week Low	$7.86
Day High	$52.48		P/E	N/A
Day Low	$52.48		EPS	$-2.13
Volume	147,551

MOVE (NASDAQ: MOVE)						Delayed: 0.48 +0.01 (2.13%)
Previous Close	$0.47		52 Week High	$21.13
Open	$0.47		52 Week Low	$9.47
Day High	$0.48		P/E	48.00
Day Low	$0.47		EPS	$0.01
Volume	4,248

MSCI, Inc. (NYSE: MSCI)						Delayed: 443.20 -71.97 (13.97%)
Previous Close	$515.17		52 Week High	$90.79
Open	$479.00		52 Week Low	$62.17
Day High	$483.08		P/E	240.87
Day Low	$440.80		EPS	$1.84
Volume	1,590,646

MGIC INVESTMENT CORP. (NYSE: MTG)						Delayed: 20.34 +0.37 (1.85%)
Previous Close	$19.97		52 Week High	$9.66
Open	$19.99		52 Week Low	$5.36
Day High	$20.35		P/E	N/A
Day Low	$19.91		EPS	$-0.16
Volume	431,529

MTS Systems Corp (NASDAQ: MTSC)						Delayed: 58.49 --0 (-0%)
Previous Close	$58.49		52 Week High	$65.17
Open	$61.13		52 Week Low	$41.53
Day High	$58.49		P/E	17.41
Day Low	$58.49		EPS	$3.36
Volume	56,172

MA-COM TECH (NASDAQ: MTSI)						Delayed: 98.19 +2.61 (2.73%)
Previous Close	$95.58		52 Week High	$45.46
Open	$95.96		52 Week Low	$29.56
Day High	$99.34		P/E	272.75
Day Low	$95.17		EPS	$0.36
Volume	173,507

MASTEC, Inc. (NYSE: MTZ)						Delayed: 86.78 +3.02 (3.61%)
Previous Close	$83.76		52 Week High	$37.25
Open	$84.64		52 Week Low	$12.44
Day High	$87.15		P/E	51.35
Day Low	$84.49		EPS	$1.69
Volume	169,924

MARKWEST ENERGY PARTNERS, LP (NYSE: MWE)						Delayed: 41.53 --0 (-0%)
Previous Close	$41.53		52 Week High	$70.81
Open	$0.00		52 Week Low	$37.28
Day High	$41.53		P/E	90.28
Day Low	$41.53		EPS	$0.46
Volume	220,500

MAGNACHIP SEMICONDUCTOR CORP. (NYSE: MX)						Delayed: 4.86 +0.01 (0.21%)
Previous Close	$4.85		52 Week High	$9.17
Open	$4.85		52 Week Low	$3.10
Day High	$4.92		P/E	1.08
Day Low	$4.84		EPS	$4.51
Volume	85,330

MAXLINEAR, Inc. (NASDAQ: MXL)						Delayed: 20.69 +0.87 (4.39%)
Previous Close	$19.82		52 Week High	$22.50
Open	$19.85		52 Week Low	$12.67
Day High	$20.74		P/E	N/A
Day Low	$19.85		EPS	$-0.37
Volume	259,984

Maxwell Technologies, Inc. (NASDAQ: MXWL)						Delayed: 4.48 --0 (-0%)
Previous Close	$4.48		52 Week High	$8.04
Open	$38.96		52 Week Low	$4.20
Day High	$4.48		P/E	20.36
Day Low	$4.48		EPS	$0.22
Volume	2

Navigators Group, Inc. (NASDAQ: NAVG)						Delayed: 69.96 --0 (-0%)
Previous Close	$69.96		52 Week High	$107.80
Open	$15.95		52 Week Low	$74.74
Day High	$69.96		P/E	15.83
Day Low	$69.96		EPS	$4.42
Volume	0

National CineMedia, Inc. (NASDAQ: NCMI)						Delayed: 4.72 +0.20 (4.42%)
Previous Close	$4.52		52 Week High	$16.33
Open	$4.59		52 Week Low	$13.37
Day High	$4.76		P/E	6.47
Day Low	$4.53		EPS	$0.73
Volume	330,423

NATIONAL FUEL GAS CO. (NYSE: NFG)						Delayed: 53.90 +0.33 (0.62%)
Previous Close	$53.57		52 Week High	$59.62
Open	$53.41		52 Week Low	$37.03
Day High	$53.98		P/E	16.58
Day Low	$53.12		EPS	$3.25
Volume	190,244

Blue Nile, Inc. (NYSE: NILE)						Delayed: 0.12 --0 (-0%)
Previous Close	$0.12		52 Week High	$41.39
Open	$0.12		52 Week Low	$22.33
Day High	$0.12		P/E	0.14
Day Low	$0.12		EPS	$0.85
Volume	3,366

NATIONAL RETAIL PROPERTIES, Inc. (NYSE: NNN)						Delayed: 40.96 +0.35 (0.86%)
Previous Close	$40.61		52 Week High	$53.60
Open	$40.56		52 Week Low	$36.34
Day High	$41.10		P/E	38.64
Day Low	$40.47		EPS	$1.06
Volume	598,358

SERVICENOW, Inc. (NYSE: NOW)						Delayed: 740.29 +18.34 (2.54%)
Previous Close	$721.95		52 Week High	$91.28
Open	$727.20		52 Week Low	$46.00
Day High	$743.62		P/E	N/A
Day Low	$727.20		EPS	$-0.54
Volume	579,464

ENPRO INDUSTRIES (NYSE: NPO)						Delayed: 150.66 +2.03 (1.37%)
Previous Close	$148.63		52 Week High	$63.82
Open	$149.26		52 Week Low	$37.53
Day High	$150.66		P/E	128.77
Day Low	$148.13		EPS	$1.17
Volume	60,266

NORTHSTAR REALTY FINANCE CORP. (NYSE: NRF)						Delayed: 16.13 --0 (-0%)
Previous Close	$16.13		52 Week High	$19.79
Open	$119.59		52 Week Low	$8.38
Day High	$16.13		P/E	N/A
Day Low	$16.13		EPS	$-0.70
Volume	92,022

NETSPEND HLDGS (NASDAQ: NTSP)						Delayed: 15.98 --0 (-0%)
Previous Close	$15.98		52 Week High	$16.11
Open	$15.98		52 Week Low	$7.18
Day High	$15.98		P/E	37.16
Day Low	$15.98		EPS	$0.43
Volume	25,000

OCULUS INNOV SCI (NASDAQ: OCLS)						Delayed: 4.95 --0 (-0%)
Previous Close	$4.95		52 Week High	$5.65
Open	$1.53		52 Week Low	$0.78
Day High	$4.95		P/E	N/A
Day Low	$4.95		EPS	$-1.02
Volume	7,700

OCWEN FINANCIAL CORPORATION (NYSE: OCN)						Delayed: 25.84 +1.39 (5.69%)
Previous Close	$24.45		52 Week High	$7.63
Open	$24.88		52 Week Low	$1.29
Day High	$25.87		P/E	14.28
Day Low	$24.03		EPS	$1.81
Volume	1,385

Old Dominion Freight Line (NASDAQ: ODFL)						Delayed: 218.93 +7.34 (3.47%)
Previous Close	$211.59		52 Week High	$85.25
Open	$210.99		52 Week Low	$48.92
Day High	$219.42		P/E	91.60
Day Low	$210.99		EPS	$2.39
Volume	615,359

OGE ENERGY CORP. (NYSE: OGE)						Delayed: 34.06 +0.02 (0.06%)
Previous Close	$34.04		52 Week High	$33.10
Open	$33.95		52 Week Low	$23.37
Day High	$34.30		P/E	18.51
Day Low	$33.94		EPS	$1.84
Volume	699,727

Obagi Medical Products, Inc. (NASDAQ: OMPI)						Delayed: 23.98 --0 (-0%)
Previous Close	$23.98		52 Week High	$25.60
Open	$23.98		52 Week Low	$10.70
Day High	$23.98		P/E	26.64
Day Low	$23.98		EPS	$0.90
Volume	6,500

OfficeMax, Inc. (NYSE: OMX)						Delayed: 15.26 --0 (-0%)
Previous Close	$15.26		52 Week High	$15.75
Open	$15.26		52 Week Low	$7.67
Day High	$15.26		P/E	3.02
Day Low	$15.26		EPS	$5.06
Volume	185,134

ON Semiconductor Corp (NASDAQ: ONNN)						Delayed: 11.70 --0 (-0%)
Previous Close	$11.70		52 Week High	$13.31
Open	$0.00		52 Week Low	$6.76
Day High	$11.70		P/E	35.45
Day Low	$11.70		EPS	$0.33
Volume	0

OPENTABLE (NASDAQ: OPEN)						Delayed: 2.24 +0.07 (3.23%)
Previous Close	$2.17		52 Week High	$106.30
Open	$2.18		52 Week Low	$61.67
Day High	$2.36		P/E	1.61
Day Low	$2.17		EPS	$1.39
Volume	8,346,880

Online Resources Corp (NYSE: ORCC)						Delayed: 13.48 --0 (-0%)
Previous Close	$13.48		52 Week High	$3.85
Open	$13.48		52 Week Low	$1.99
Day High	$13.48		P/E	N/A
Day Low	$13.48		EPS	$-0.05
Volume	127,857

ORION MARINE GROUP, Inc. (NYSE: ORN)						Delayed: 7.66 +0.15 (2.00%)
Previous Close	$7.51		52 Week High	$9.48
Open	$7.51		52 Week Low	$3.25
Day High	$7.69		P/E	N/A
Day Low	$7.30		EPS	$-0.01
Volume	103,100

OCH-ZIFF CAPITAL MANAGMENT GROUP LLC (NYSE: OZM)						Delayed: 20.47 --0 (-0%)
Previous Close	$20.47		52 Week High	$7.28
Open	$8.66		52 Week Low	$2.81
Day High	$20.47		P/E	37.91
Day Low	$20.47		EPS	$0.54
Volume	2,989

PDL BioPharma, Inc. (NASDAQ: PDLI)						Delayed: 2.47 --0 (-0%)
Previous Close	$2.47		52 Week High	$4.06
Open	$0.14		52 Week Low	$2.58
Day High	$2.47		P/E	1.44
Day Low	$2.47		EPS	$1.71
Volume	1,000

PEBBLEBROOK HOTEL TRUST (NYSE: PEB)						Delayed: 15.55 +0.47 (3.12%)
Previous Close	$15.08		52 Week High	$34.04
Open	$15.08		52 Week Low	$20.51
Day High	$15.60		P/E	53.62
Day Low	$15.05		EPS	$0.29
Volume	747,156

Parker-Hannifin (NYSE: PH)						Delayed: 549.97 +10.25 (1.90%)
Previous Close	$539.72		52 Week High	$139.73
Open	$545.46		52 Week Low	$83.32
Day High	$550.00		P/E	81.48
Day Low	$543.22		EPS	$6.75
Volume	138,103

PARKER DRILLING COMPANY (NYSE: PKD)						Delayed: 14.66 --0 (-0%)
Previous Close	$14.66		52 Week High	$3.16
Open	$138.73		52 Week Low	$0.98
Day High	$14.66		P/E	N/A
Day Low	$14.66		EPS	$-0.03
Volume	5,617

PerkinElmer (NYSE: PKI)						Delayed: 115.24 --0 (-0%)
Previous Close	$115.24		52 Week High	$57.28
Open	$115.24		52 Week Low	$39.50
Day High	$115.24		P/E	78.93
Day Low	$115.24		EPS	$1.46
Volume	156,444

PROCERA NETWORKS (NASDAQ: PKT)						Delayed: 11.50 --0 (-0%)
Previous Close	$11.50		52 Week High	$11.84
Open	$17.46		52 Week Low	$5.60
Day High	$11.50		P/E	N/A
Day Low	$11.50		EPS	$-0.59
Volume	56,668,020

PHARMERICA CORP. (NYSE: PMC)						Delayed: 29.25 --0 (-0%)
Previous Close	$29.25		52 Week High	$35.47
Open	$0.09		52 Week Low	$19.20
Day High	$29.25		P/E	48.75
Day Low	$29.25		EPS	$0.60
Volume	259,438

PENNYMAC MORTGAGE TRUST (NYSE: PMT)						Delayed: 13.90 +0.24 (1.76%)
Previous Close	$13.66		52 Week High	$16.93
Open	$13.59		52 Week Low	$10.91
Day High	$13.90		P/E	4.83
Day Low	$13.55		EPS	$2.88
Volume	212,608

Pinnacle West Capital (NYSE: PNW)						Delayed: 74.66 -0.04 (0.05%)
Previous Close	$74.70		52 Week High	$82.77
Open	$74.55		52 Week Low	$60.70
Day High	$75.28		P/E	20.40
Day Low	$74.55		EPS	$3.66
Volume	225,509

PRIMERO MINING CORP (NYSE: PPP)						Delayed: 0.16 --0 (-0%)
Previous Close	$0.16		52 Week High	$2.73
Open	$0.00		52 Week Low	$0.75
Day High	$0.16		P/E	N/A
Day Low	$0.16		EPS	$0.00
Volume	156,970

PETROQUEST ENERGY, Inc. (NYSE: PQ)						Delayed: 0.58 --0 (-0%)
Previous Close	$0.58		52 Week High	$4.28
Open	$0.03		52 Week Low	$0.31
Day High	$0.58		P/E	N/A
Day Low	$0.58		EPS	$-0.22
Volume	200

Perficient, Inc. (NASDAQ: PRFT)						Delayed: 45.75 +0.63 (1.40%)
Previous Close	$45.12		52 Week High	$22.66
Open	$46.00		52 Week Low	$14.15
Day High	$46.56		P/E	71.48
Day Low	$44.91		EPS	$0.64
Volume	151,809

PROS HOLDINGS, Inc. (NYSE: PRO)						Delayed: 34.10 +0.47 (1.40%)
Previous Close	$33.63		52 Week High	$25.63
Open	$33.66		52 Week Low	$9.01
Day High	$34.44		P/E	213.13
Day Low	$33.41		EPS	$0.16
Volume	57,329

Par Pharmaceutical Cos., Inc. (NYSE: PRX)						Delayed: 49.98 --0 (-0%)
Previous Close	$49.98		52 Week High	$52.33
Open	$0.02		52 Week Low	$26.57
Day High	$49.98		P/E	24.26
Day Low	$49.98		EPS	$2.06
Volume	7,000

Public Storage (NYSE: PSA)						Delayed: 262.24 +0.80 (0.31%)
Previous Close	$261.44		52 Week High	$277.60
Open	$261.81		52 Week Low	$200.65
Day High	$263.98		P/E	53.63
Day Low	$261.11		EPS	$4.89
Volume	196,197

Quanta Services Inc. (NYSE: PWR)						Delayed: 251.52 +5.96 (2.43%)
Previous Close	$245.56		52 Week High	$31.87
Open	$248.12		52 Week Low	$16.77
Day High	$251.95		P/E	134.50
Day Low	$246.30		EPS	$1.87
Volume	312,882

Plains Exploration & Production Co. (NYSE: PXP)						Delayed: 48.90 --0 (-0%)
Previous Close	$48.90		52 Week High	$49.49
Open	$48.90		52 Week Low	$30.12
Day High	$48.90		P/E	15.72
Day Low	$48.90		EPS	$3.11
Volume	17,500

RITCHIE BROS. AUCTIONEERS INCORPORATED (NYSE: RBA)						Delayed: 73.34 +0.52 (0.71%)
Previous Close	$72.82		52 Week High	$37.74
Open	$73.18		52 Week Low	$21.03
Day High	$73.79		P/E	N/A
Day Low	$72.96		EPS	$0.00
Volume	232,988

Rowan Cos. (NYSE: RDC)						Delayed: 10.93 --0 (-0%)
Previous Close	$10.93		52 Week High	$21.07
Open	$3.70		52 Week Low	$10.67
Day High	$10.93		P/E	4.95
Day Low	$10.93		EPS	$2.21
Volume	0

RHINO RESOURCES, Inc. (NYSE: RNO)						Delayed: 0.29 --0 (-0%)
Previous Close	$0.29		52 Week High	$2.93
Open	$0.03		52 Week Low	$0.26
Day High	$0.29		P/E	0.25
Day Low	$0.29		EPS	$1.17
Volume	27,115

Gibraltar Industries, Inc. (NASDAQ: ROCK)						Delayed: 73.78 +1.77 (2.46%)
Previous Close	$72.01		52 Week High	$44.30
Open	$71.81		52 Week Low	$18.23
Day High	$73.96		P/E	N/A
Day Low	$71.81		EPS	$-0.18
Volume	54,229

RETAIL OPP INV REIT (NASDAQ: ROIC)						Delayed: 12.61 +0.21 (1.69%)
Previous Close	$12.40		52 Week High	$23.05
Open	$12.35		52 Week Low	$16.90
Day High	$12.62		P/E	84.07
Day Low	$12.32		EPS	$0.15
Volume	221,314

REALPAGE (NASDAQ: RP)						Delayed: 88.72 --0 (-0%)
Previous Close	$88.72		52 Week High	$29.41
Open	$34.02		52 Week Low	$16.06
Day High	$88.72		P/E	305.93
Day Low	$88.72		EPS	$0.29
Volume	85,589

Rofin-Sinar Technologies, Inc. (NASDAQ: RSTI)						Delayed: 32.55 --0 (-0%)
Previous Close	$32.55		52 Week High	$32.55
Open	$1.98		52 Week Low	$19.02
Day High	$32.55		P/E	32.88
Day Low	$32.55		EPS	$0.99
Volume	12,858

SALLY BEAUTY HOLDINGS, Inc. (NYSE: SBH)						Delayed: 11.13 +0.40 (3.73%)
Previous Close	$10.73		52 Week High	$32.93
Open	$10.78		52 Week Low	$23.42
Day High	$11.15		P/E	7.42
Day Low	$10.78		EPS	$1.50
Volume	346,539

SCANA Corp (NYSE: SCG)						Delayed: 47.78 --0 (-0%)
Previous Close	$47.78		52 Week High	$76.41
Open	$188.30		52 Week Low	$56.50
Day High	$47.78		P/E	14.09
Day Low	$47.78		EPS	$3.39
Volume	0

COMSCORE, Inc. (NASDAQ: SCOR)						Delayed: 14.41 -0.31 (2.11%)
Previous Close	$14.72		52 Week High	$45.21
Open	$14.63		52 Week Low	$21.74
Day High	$15.12		P/E	N/A
Day Low	$14.39		EPS	$-0.07
Volume	19,076

Spectra Energy Corp. (NYSE: SE)						Delayed: 62.15 +2.72 (4.58%)
Previous Close	$59.43		52 Week High	$44.00
Open	$60.53		52 Week Low	$21.43
Day High	$62.65		P/E	40.10
Day Low	$60.18		EPS	$1.55
Volume	4,927,718

Sealed Air Corp.(New) (NYSE: SEE)						Delayed: 31.70 +0.04 (0.13%)
Previous Close	$31.66		52 Week High	$52.83
Open	$31.45		52 Week Low	$38.02
Day High	$31.95		P/E	72.05
Day Low	$31.31		EPS	$0.44
Volume	438,327

SPECTRA ENERGY PARTNERS, LP (NYSE: SEP)						Delayed: 35.40 --0 (-0%)
Previous Close	$35.40		52 Week High	$50.46
Open	$5.79		52 Week Low	$36.21
Day High	$35.40		P/E	4.36
Day Low	$35.40		EPS	$8.11
Volume	0

SWIFT ENERGY (NYSE: SFY)						Delayed: 17.98 +0.22 (1.24%)
Previous Close	$17.76		52 Week High	$4.73
Open	$17.83		52 Week Low	$0.15
Day High	$17.99		P/E	23.05
Day Low	$17.83		EPS	$0.78
Volume	279,869

SKULLCANDY (NASDAQ: SKUL)						Delayed: 6.35 --0 (-0%)
Previous Close	$6.35		52 Week High	$6.66
Open	$157.60		52 Week Low	$2.75
Day High	$6.35		P/E	37.35
Day Low	$6.35		EPS	$0.17
Volume	518,300

SYMMETRY MEDICAL, Inc. (NYSE: SMA)						Delayed: 9.27 --0 (-0%)
Previous Close	$9.27		52 Week High	$11.11
Open	$18.15		52 Week Low	$7.78
Day High	$9.27		P/E	N/A
Day Low	$9.27		EPS	$-0.99
Volume	5,085

BOULDER BRANDS (NASDAQ: SMBL)						Delayed: 13.65 -0.17 (1.23%)
Previous Close	$13.82		52 Week High	$13.85
Open	$13.99		52 Week Low	$4.90
Day High	$13.99		P/E	N/A
Day Low	$13.40		EPS	$0.00
Volume	310,141

INVENTURE FOODS (NASDAQ: SNAK)						Delayed: 4.00 --0 (-0%)
Previous Close	$4.00		52 Week High	$9.75
Open	$0.00		52 Week Low	$4.91
Day High	$4.00		P/E	11.43
Day Low	$4.00		EPS	$0.35
Volume	1,790,000

SONY CORPORATION ADRS (NYSE: SNE)						Delayed: 106.01 --0 (-0%)
Previous Close	$106.01		52 Week High	$34.17
Open	$122.21		52 Week Low	$19.90
Day High	$106.01		P/E	N/A
Day Low	$106.01		EPS	$0.00
Volume	82

Scripps Networks Interactive Inc. (NASDAQ: SNI)						Delayed: 90.04 --0 (-0%)
Previous Close	$90.04		52 Week High	$73.71
Open	$0.00		52 Week Low	$50.81
Day High	$90.04		P/E	26.48
Day Low	$90.04		EPS	$3.40
Volume	10

Spartan Motors, Inc. (NASDAQ: SPAR)						Delayed: 17.08 --0 (-0%)
Previous Close	$17.08		52 Week High	$10.50
Open	$0.00		52 Week Low	$2.61
Day High	$17.08		P/E	N/A
Day Low	$17.08		EPS	$-0.18
Volume	1,000

SUBURBAN PROPANE PARTNERS L P (NYSE: SPH)						Delayed: 19.49 -0.18 (0.92%)
Previous Close	$19.67		52 Week High	$37.10
Open	$19.61		52 Week Low	$20.93
Day High	$19.63		P/E	14.23
Day Low	$19.40		EPS	$1.37
Volume	73,616

SPIRIT AEROSYSTEMS HOLDINGS, Inc. (NYSE: SPR)						Delayed: 31.89 -1.01 (3.07%)
Previous Close	$32.90		52 Week High	$55.89
Open	$33.12		52 Week Low	$40.03
Day High	$33.30		P/E	N/A
Day Low	$31.60		EPS	$-4.40
Volume	2,563,368

Sempra Energy (NYSE: SRE)						Delayed: 71.60 +0.47 (0.66%)
Previous Close	$71.13		52 Week High	$114.66
Open	$71.11		52 Week Low	$86.72
Day High	$71.97		P/E	17.64
Day Low	$70.73		EPS	$4.06
Volume	1,138,506

State Auto Financial Corp (NASDAQ: STFC)						Delayed: 52.01 --0 (-0%)
Previous Close	$52.01		52 Week High	$25.75
Open	$52.01		52 Week Low	$17.84
Day High	$52.01		P/E	32.30
Day Low	$52.01		EPS	$1.61
Volume	21,838

Synaptics, Inc. (NASDAQ: SYNA)						Delayed: 83.28 +3.48 (4.36%)
Previous Close	$79.80		52 Week High	$91.68
Open	$79.63		52 Week Low	$47.09
Day High	$83.92		P/E	21.63
Day Low	$79.39		EPS	$3.85
Volume	235,196

Teradata Corp. (NYSE: TDC)						Delayed: 36.79 +0.09 (0.25%)
Previous Close	$36.70		52 Week High	$33.09
Open	$36.73		52 Week Low	$21.98
Day High	$37.37		P/E	16.21
Day Low	$36.70		EPS	$2.27
Volume	231,923

TEVA PHARMACEUTICAL INDUSTRIES (NYSE: TEVA)						Delayed: 12.93 +0.05 (0.39%)
Previous Close	$12.88		52 Week High	$66.55
Open	$12.94		52 Week Low	$37.82
Day High	$13.02		P/E	N/A
Day Low	$12.78		EPS	$0.00
Volume	4,352,553

TMS International (NYSE: TMS)						Delayed: 17.49 --0 (-0%)
Previous Close	$17.49		52 Week High	$17.83
Open	$17.49		52 Week Low	$9.85
Day High	$17.49		P/E	21.33
Day Low	$17.49		EPS	$0.82
Volume	294,006

Time Warner Cable Inc. (NYSE: TWC)						Delayed: 209.56 --0 (-0%)
Previous Close	$209.56		52 Week High	$217.91
Open	$4.86		52 Week Low	$173.41
Day High	$209.56		P/E	31.28
Day Low	$209.56		EPS	$6.70
Volume	1,368

Ultralife Corporation (NASDAQ: ULBI)						Delayed: 8.67 -0.02 (0.23%)
Previous Close	$8.69		52 Week High	$7.50
Open	$8.78		52 Week Low	$3.73
Day High	$8.82		P/E	N/A
Day Low	$8.60		EPS	$-0.06
Volume	20,790

ULTRA PETROLEUM CORP. (NASDAQ: UPL)						Delayed: 0.14 --0 (-0%)
Previous Close	$0.14		52 Week High	$17.05
Open	$0.02		52 Week Low	$0.18
Day High	$0.14		P/E	0.09
Day Low	$0.14		EPS	$1.54
Volume	0

VISTEON CORPORATION (NASDAQ: VC)						Delayed: 109.75 +1.75 (1.62%)
Previous Close	$108.00		52 Week High	$121.65
Open	$108.50		52 Week Low	$58.83
Day High	$109.98		P/E	26.13
Day Low	$108.26		EPS	$4.20
Volume	144,283

Valueclick, Inc. (NASDAQ: VCLK)						Delayed: 21.00 --0 (-0%)
Previous Close	$21.00		52 Week High	$32.25
Open	$21.00		52 Week Low	$18.62
Day High	$21.00		P/E	17.07
Day Low	$21.00		EPS	$1.23
Volume	193,201

Vanda Pharmaceuticals, Inc. (NASDAQ: VNDA)						Delayed: 4.78 -0.02 (0.42%)
Previous Close	$4.80		52 Week High	$18.00
Open	$4.76		52 Week Low	$6.91
Day High	$4.87		P/E	N/A
Day Low	$4.76		EPS	$-0.67
Volume	566,001

VANGUARD NATL RES (NASDAQ: VNR)						Delayed: 0.20 --0 (-0%)
Previous Close	$0.20		52 Week High	$6.33
Open	$0.00		52 Week Low	$0.46
Day High	$0.20		P/E	N/A
Day Low	$0.20		EPS	$-3.02
Volume	150,000

VALEANT PHARMACEUTICALS INTERNATIONAL (NYSE: VRX)						Delayed: 23.40 --0 (-0%)
Previous Close	$23.40		52 Week High	$119.86
Open	$23.40		52 Week Low	$13.77
Day High	$23.40		P/E	N/A
Day Low	$23.40		EPS	$0.00
Volume	378,733

WI-LAN (NASDAQ: WILN)						Delayed: 1.39 --0 (-0%)
Previous Close	$1.39		52 Week High	$3.04
Open	$5.21		52 Week Low	$0.93
Day High	$1.39		P/E	N/A
Day Low	$1.39		EPS	$0.00
Volume	33,494

WESTERN REFINING, Inc. (NYSE: WNR)						Delayed: 36.18 --0 (-0%)
Previous Close	$36.18		52 Week High	$46.65
Open	$11.96		52 Week Low	$18.14
Day High	$36.18		P/E	8.00
Day Low	$36.18		EPS	$4.52
Volume	190,643

WEST PHARMACEUTICAL SERVICES, Inc. (NYSE: WST)						Delayed: 390.13 +14.98 (3.99%)
Previous Close	$375.15		52 Week High	$84.33
Open	$380.00		52 Week Low	$53.88
Day High	$390.83		P/E	248.49
Day Low	$377.15		EPS	$1.57
Volume	189,404

WORLD WRESTLING ENTERTAINMENT (NYSE: WWE)						Delayed: 100.65 --0 (-0%)
Previous Close	$100.65		52 Week High	$21.55
Open	$100.65		52 Week Low	$14.20
Day High	$100.65		P/E	2,516.25
Day Low	$100.65		EPS	$0.04
Volume	156,444

CIMAREX ENERGY CO (NYSE: XEC)						Delayed: 87.20 --0 (-0%)
Previous Close	$87.20		52 Week High	$142.20
Open	$38.00		52 Week Low	$72.77
Day High	$87.20		P/E	13.19
Day Low	$87.20		EPS	$6.61
Volume	30

Xcel Energy Inc (NASDAQ: XEL)						Delayed: 55.27 +0.31 (0.56%)
Previous Close	$54.96		52 Week High	$45.42
Open	$54.68		52 Week Low	$34.33
Day High	$55.49		P/E	28.94
Day Low	$54.68		EPS	$1.91
Volume	1,440,824

Exide Technologies (NYSE: XIDE)						Delayed: 30.28 +0.02 (0.07%)
Previous Close	$30.26		52 Week High	$3.77
Open	$30.31		52 Week Low	$0.13
Day High	$30.31		P/E	N/A
Day Low	$30.26		EPS	$-2.89
Volume	6,717

Xylem Inc. (NYSE: XYL)						Delayed: 130.74 +1.76 (1.36%)
Previous Close	$128.98		52 Week High	$53.28
Open	$129.62		52 Week Low	$31.67
Day High	$130.86		P/E	106.29
Day Low	$129.28		EPS	$1.23
Volume	386,836