Trading Radar for 0131: Dow (DOW), MasterCard (MA), UPS (UPS), Viacom (VIAB), Under Armour (UA) Report

Article Stock Quotes (139)

FREE Breaking News Alerts from StreetInsider.com!

StreetInsider.com Top Tickers, 8/21/2026

1. WMT
2. ROST
3. AAP
4. NVDA
5. SPY

6. AVGO
7. SPCX
8. BJ
9. BABA
10. OSIS

Top News Most Read Special Reports

Go back to Trading Radar for 0131: Dow (DOW), MasterCard (MA), UPS (UPS), Viacom (VIAB), Under Armour (UA) Report

Abaxis, Inc. (NASDAQ: ABAX)						Delayed: 83.00 --0 (-0%)
Previous Close	$83.00		52 Week High	$58.15
Open	$19.90		52 Week Low	$37.71
Day High	$83.00		P/E	109.21
Day Low	$83.00		EPS	$0.76
Volume	0

AUDIENCE (NASDAQ: ADNC)						Delayed: 4.89 --0 (-0%)
Previous Close	$4.89		52 Week High	$12.05
Open	$25.66		52 Week Low	$3.17
Day High	$4.89		P/E	44.45
Day Low	$4.89		EPS	$0.11
Volume	16,668

Alliance Data Systems (NYSE: ADS)						Delayed: 56.80 --0 (-0%)
Previous Close	$56.80		52 Week High	$290.30
Open	$0.66		52 Week Low	$176.63
Day High	$56.80		P/E	7.65
Day Low	$56.80		EPS	$7.42
Volume	13,196

Aetna Inc (NYSE: AET)						Delayed: 212.70 --0 (-0%)
Previous Close	$212.70		52 Week High	$124.29
Open	$4.30		52 Week Low	$92.42
Day High	$212.70		P/E	39.91
Day Low	$212.70		EPS	$5.33
Volume	131,700

Affymetrix, Inc. (NASDAQ: AFFX)						Delayed: 14.01 --0 (-0%)
Previous Close	$14.01		52 Week High	$16.15
Open	$10.77		52 Week Low	$8.28
Day High	$14.01		P/E	N/A
Day Low	$14.01		EPS	$-0.23
Volume	2,228

Agilysys, Inc. (NASDAQ: AGYS)						Delayed: 114.93 +1.55 (1.37%)
Previous Close	$113.38		52 Week High	$12.15
Open	$114.08		52 Week Low	$8.17
Day High	$115.89		P/E	N/A
Day Low	$112.34		EPS	$-0.09
Volume	133,296

APPLIED INDUSTRIAL TECH. (NYSE: AIT)						Delayed: 341.38 +1.04 (0.31%)
Previous Close	$340.34		52 Week High	$56.60
Open	$342.96		52 Week Low	$35.55
Day High	$342.96		P/E	126.91
Day Low	$339.27		EPS	$2.69
Volume	119,984

ALKERMES (NASDAQ: ALKS)						Delayed: 48.51 +0.49 (1.02%)
Previous Close	$48.02		52 Week High	$80.71
Open	$48.05		52 Week Low	$27.14
Day High	$48.67		P/E	373.15
Day Low	$47.33		EPS	$0.13
Volume	452,938

AUTOLIV, Inc. (NYSE: ALV)						Delayed: 125.47 +3.78 (3.11%)
Previous Close	$121.69		52 Week High	$129.37
Open	$123.17		52 Week Low	$93.31
Day High	$125.65		P/E	24.75
Day Low	$123.17		EPS	$5.07
Volume	296,605

AutoNation Inc (NYSE: AN)						Delayed: 199.57 -0.52 (0.26%)
Previous Close	$200.09		52 Week High	$64.93
Open	$201.65		52 Week Low	$39.28
Day High	$203.07		P/E	65.43
Day Low	$199.48		EPS	$3.05
Volume	124,686

AMERIGAS PARTNERS, L.P. (NYSE: APU)						Delayed: 31.22 --0 (-0%)
Previous Close	$31.22		52 Week High	$50.11
Open	$34.87		52 Week Low	$30.80
Day High	$31.22		P/E	26.68
Day Low	$31.22		EPS	$1.17
Volume	0

ASTRAZENECA PLC (NASDAQ: AZN)						Delayed: 92.77 --0 (-0%)
Previous Close	$92.77		52 Week High	$35.04
Open	$92.77		52 Week Low	$26.97
Day High	$92.77		P/E	N/A
Day Low	$92.77		EPS	$0.00
Volume	2,256,675

BRIGHTCOVE (NASDAQ: BCOV)						Delayed: 4.45 --0 (-0%)
Previous Close	$4.45		52 Week High	$13.80
Open	$4.45		52 Week Low	$4.70
Day High	$4.45		P/E	N/A
Day Low	$4.45		EPS	$-0.36
Volume	300

BE Aerospace, Inc. (NASDAQ: BEAV)						Delayed: 64.47 --0 (-0%)
Previous Close	$64.47		52 Week High	$60.29
Open	$0.11		52 Week Low	$36.38
Day High	$64.47		P/E	18.32
Day Low	$64.47		EPS	$3.52
Volume	973,555

Bebe Stores, Inc. (AMEX: BEBE)						Delayed: 0.70 --0 (-0%)
Previous Close	$0.70		52 Week High	$0.91
Open	$0.70		52 Week Low	$0.29
Day High	$0.70		P/E	N/A
Day Low	$0.70		EPS	$-1.07
Volume	1,317

BERRY PLASTICS GROUP, Inc. (NYSE: BERY)						Delayed: 67.58 --0 (-0%)
Previous Close	$67.58		52 Week High	$46.37
Open	$67.58		52 Week Low	$27.79
Day High	$67.58		P/E	110.79
Day Low	$67.58		EPS	$0.61
Volume	1,108,325

BLACK HILLS CORPORATION (NYSE: BKH)						Delayed: 71.73 -1.56 (2.13%)
Previous Close	$73.29		52 Week High	$64.58
Open	$73.42		52 Week Low	$40.00
Day High	$73.66		P/E	26.37
Day Low	$71.62		EPS	$2.72
Volume	474,903

Ball Corp (NYSE: BLL)						Delayed: 69.49 --0 (-0%)
Previous Close	$69.49		52 Week High	$82.24
Open	$152.48		52 Week Low	$62.30
Day High	$69.49		P/E	25.45
Day Low	$69.49		EPS	$2.73
Volume	57,727

Bemis Company (NYSE: BMS)						Delayed: 57.25 --0 (-0%)
Previous Close	$57.25		52 Week High	$54.19
Open	$68.29		52 Week Low	$42.45
Day High	$57.25		P/E	28.06
Day Low	$57.25		EPS	$2.04
Volume	85,365

Brooks Automation, Inc. (NASDAQ: BRKS)						Delayed: 113.10 --0 (-0%)
Previous Close	$113.10		52 Week High	$15.54
Open	$113.10		52 Week Low	$8.33
Day High	$113.10		P/E	706.88
Day Low	$113.10		EPS	$0.16
Volume	270,220

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

THE BLACKSTONE GROUP L.P (NYSE: BX)						Delayed: 143.46 +2.11 (1.49%)
Previous Close	$141.35		52 Week High	$32.07
Open	$142.13		52 Week Low	$22.31
Day High	$145.00		P/E	126.96
Day Low	$141.79		EPS	$1.13
Volume	1,572,031

BALLY TECHNOLOGIES, Inc. (NYSE: BYI)						Delayed: 83.27 --0 (-0%)
Previous Close	$83.27		52 Week High	$84.66
Open	$0.00		52 Week Low	$56.50
Day High	$83.27		P/E	24.56
Day Low	$83.27		EPS	$3.39
Volume	834,227

Credit Acceptance Corp (NASDAQ: CACC)						Delayed: 600.26 +14.38 (2.45%)
Previous Close	$585.88		52 Week High	$258.58
Open	$588.89		52 Week Low	$159.92
Day High	$606.10		P/E	56.95
Day Low	$588.89		EPS	$10.54
Volume	86,680

Cameron International Corp. (NYSE: CAM)						Delayed: 24.86 -0.02 (0.08%)
Previous Close	$24.88		52 Week High	$71.22
Open	$24.93		52 Week Low	$40.50
Day High	$24.93		P/E	8.66
Day Low	$24.84		EPS	$2.87
Volume	69,417

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

Chubb Corp. (NYSE: CB)						Delayed: 341.42 -1.45 (0.42%)
Previous Close	$342.87		52 Week High	$134.49
Open	$343.63		52 Week Low	$106.82
Day High	$345.44		P/E	47.49
Day Low	$340.77		EPS	$7.19
Volume	1,349,659

Colgate-Palmolive (NYSE: CL)						Delayed: 91.00 +1.30 (1.45%)
Previous Close	$89.70		52 Week High	$75.38
Open	$89.87		52 Week Low	$61.40
Day High	$91.31		P/E	38.24
Day Low	$89.16		EPS	$2.38
Volume	2,140,607

CNH Global N.V. (NYSE: CNH)						Delayed: 11.83 +0.88 (8.04%)
Previous Close	$10.95		52 Week High	$51.34
Open	$11.04		52 Week Low	$38.61
Day High	$11.89		P/E	2.21
Day Low	$10.81		EPS	$5.35
Volume	15,868,733

CONSOL Energy Inc. (NYSE: CNX)						Delayed: 36.27 -0.19 (0.52%)
Previous Close	$36.46		52 Week High	$20.66
Open	$36.67		52 Week Low	$4.54
Day High	$36.73		P/E	103.63
Day Low	$36.20		EPS	$0.35
Volume	520,970

Corinthian Colleges, Inc. (NASDAQ: COCO)						Delayed: 63.35 -1.82 (2.79%)
Previous Close	$65.17		52 Week High	$1.23
Open	$65.20		52 Week Low	$0.01
Day High	$65.32		P/E	3,167.50
Day Low	$63.32		EPS	$0.02
Volume	340,455

Computer Programs & Systems In (NASDAQ: CPSI)						Delayed: 9.19 --0 (-0%)
Previous Close	$9.19		52 Week High	$59.16
Open	$65.01		52 Week Low	$18.25
Day High	$9.19		P/E	3.12
Day Low	$9.19		EPS	$2.95
Volume	202,731

CAMDEN PROPERTY TRUST (NYSE: CPT)						Delayed: 107.37 -0.55 (0.51%)
Previous Close	$107.92		52 Week High	$90.89
Open	$108.08		52 Week Low	$67.27
Day High	$108.50		P/E	63.53
Day Low	$107.29		EPS	$1.69
Volume	613,043

CARBO CERAMICS, Inc. (NYSE: CRR)						Delayed: 0.30 --0 (-0%)
Previous Close	$0.30		52 Week High	$24.20
Open	$3.97		52 Week Low	$5.66
Day High	$0.30		P/E	0.08
Day Low	$0.30		EPS	$3.70
Volume	1,013

CARPENTER TECHNOLOGY CORP (NYSE: CRS)						Delayed: 493.70 +4.62 (0.94%)
Previous Close	$489.08		52 Week High	$42.27
Open	$493.18		52 Week Low	$23.99
Day High	$495.45		P/E	191.36
Day Low	$484.00		EPS	$2.58
Volume	374,776

Constant Contact, Inc. (NASDAQ: CTCT)						Delayed: 32.01 --0 (-0%)
Previous Close	$32.01		52 Week High	$43.18
Open	$14.24		52 Week Low	$22.75
Day High	$32.01		P/E	139.17
Day Low	$32.01		EPS	$0.23
Volume	25,200

Ctrip.com International, Ltd. (NASDAQ: CTRP)						Delayed: 34.93 --0 (-0%)
Previous Close	$34.93		52 Week High	$114.72
Open	$0.10		52 Week Low	$35.50
Day High	$34.93		P/E	N/A
Day Low	$34.93		EPS	$0.00
Volume	0

CYTEC INDUSTRIES, Inc. (NASDAQ: CYT)						Delayed: 3.02 --0 (-0%)
Previous Close	$3.02		52 Week High	$75.20
Open	$22.34		52 Week Low	$42.50
Day High	$3.02		P/E	0.71
Day Low	$3.02		EPS	$4.27
Volume	2,415

Dominion Resources (NYSE: D)						Delayed: 66.69 -0.78 (1.16%)
Previous Close	$67.47		52 Week High	$78.97
Open	$67.76		52 Week Low	$64.54
Day High	$67.77		P/E	55.58
Day Low	$66.62		EPS	$1.20
Volume	2,537,878

DEUTSCHE BANK AG (NYSE: DB)						Delayed: 37.79 +0.23 (0.61%)
Previous Close	$37.56		52 Week High	$26.61
Open	$37.61		52 Week Low	$11.19
Day High	$37.83		P/E	N/A
Day Low	$37.54		EPS	$0.00
Volume	1,003,520

DESTINATION MATERNITY CORP (NASDAQ: DEST)						Delayed: 0.11 --0 (-0%)
Previous Close	$0.11		52 Week High	$10.24
Open	$0.01		52 Week Low	$4.90
Day High	$0.11		P/E	0.06
Day Low	$0.11		EPS	$1.81
Volume	1,471

DUNKIN' BRANDS GRP (NASDAQ: DNKN)						Delayed: 106.48 -3 (0.07%)
Previous Close	$4040.82		52 Week High	$52.30
Open	$4040.82		52 Week Low	$36.44
Day High	$4040.82		P/E	78.29
Day Low	$106.48		EPS	$1.36
Volume	0

Dow Chemical (NYSE: DOW)						Delayed: 32.37 -0.53 (1.61%)
Previous Close	$32.90		52 Week High	$57.10
Open	$32.78		52 Week Low	$40.26
Day High	$33.33		P/E	9.38
Day Low	$32.37		EPS	$3.45
Volume	5,181,900

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

Consolidated Edison (NYSE: ED)						Delayed: 106.40 -1.91 (1.76%)
Previous Close	$108.31		52 Week High	$81.88
Open	$108.34		52 Week Low	$60.30
Day High	$108.41		P/E	30.23
Day Low	$106.18		EPS	$3.52
Volume	1,217,446

EMULEX CORP. (NYSE: ELX)						Delayed: 7.99 --0 (-0%)
Previous Close	$7.99		52 Week High	$8.05
Open	$12.30		52 Week Low	$4.45
Day High	$7.99		P/E	N/A
Day Low	$7.99		EPS	$-0.21
Volume	1,056,494

Eastman Chemical (NYSE: EMN)						Delayed: 74.11 +0.32 (0.43%)
Previous Close	$73.79		52 Week High	$78.79
Open	$74.94		52 Week Low	$56.03
Day High	$74.94		P/E	9.96
Day Low	$73.78		EPS	$7.44
Volume	358,133

ENERGIZER HOLDINGS, Inc. (NYSE: ENR)						Delayed: 21.41 +0.42 (2.00%)
Previous Close	$20.99		52 Week High	$53.41
Open	$21.08		52 Week Low	$28.86
Day High	$21.51		P/E	3.50
Day Low	$21.04		EPS	$6.11
Volume	463,628

Entegris, Inc. (NASDAQ: ENTG)						Delayed: 143.48 -1.15 (0.8%)
Previous Close	$144.63		52 Week High	$18.45
Open	$145.64		52 Week Low	$10.37
Day High	$146.25		P/E	270.72
Day Low	$142.00		EPS	$0.53
Volume	643,882

ENTERPRISE PRODUCTS PART. (NYSE: EPD)						Delayed: 38.14 -0.29 (0.75%)
Previous Close	$38.43		52 Week High	$30.11
Open	$38.30		52 Week Low	$19.00
Day High	$38.59		P/E	13.72
Day Low	$37.96		EPS	$2.78
Volume	1,984,754

Ericsson Telephone Company (NASDAQ: ERIC)						Delayed: 10.21 +0.10 (0.99%)
Previous Close	$10.11		52 Week High	$10.20
Open	$10.20		52 Week Low	$4.83
Day High	$10.23		P/E	N/A
Day Low	$10.14		EPS	$0.00
Volume	2,519,927

ESSEX PROPERTY TRUST, Inc. (NYSE: ESS)						Delayed: 288.10 +0.39 (0.14%)
Previous Close	$287.71		52 Week High	$244.71
Open	$288.19		52 Week Low	$191.25
Day High	$290.00		P/E	95.08
Day Low	$286.58		EPS	$3.03
Volume	123,384

FORTUNE BRANDS HOME & SECURITY, Inc. (NYSE: FBHS)						Delayed: 61.90 --0 (-0%)
Previous Close	$61.90		52 Week High	$64.47
Open	$106.40		52 Week Low	$44.19
Day High	$61.90		P/E	46.19
Day Low	$61.90		EPS	$1.34
Volume	18,700

1-800-FLOWERS.COM, Inc. (NASDAQ: FLWS)						Delayed: 3.96 -0.06 (1.49%)
Previous Close	$4.02		52 Week High	$10.45
Open	$4.05		52 Week Low	$6.11
Day High	$4.05		P/E	14.67
Day Low	$3.93		EPS	$0.27
Volume	122,801

GREEN DOT CORPORATION (NYSE: GDOT)						Delayed: 13.37 +0.03 (0.22%)
Previous Close	$13.34		52 Week High	$24.41
Open	$13.40		52 Week Low	$15.29
Day High	$13.48		P/E	17.36
Day Low	$13.30		EPS	$0.77
Volume	250,707

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

GSI Technology (NASDAQ: GSIT)						Delayed: 5.98 +0.03 (0.50%)
Previous Close	$5.95		52 Week High	$5.37
Open	$6.08		52 Week Low	$3.33
Day High	$6.17		P/E	99.67
Day Low	$5.81		EPS	$0.06
Volume	322,523

Harman Int'l Industries (NYSE: HAR)						Delayed: 111.50 --0 (-0%)
Previous Close	$111.50		52 Week High	$110.85
Open	$0.03		52 Week Low	$64.93
Day High	$111.50		P/E	49.12
Day Low	$111.50		EPS	$2.27
Volume	280,114

Haynes International, Inc. (NASDAQ: HAYN)						Delayed: 60.99 --0 (-0%)
Previous Close	$60.99		52 Week High	$43.07
Open	$60.99		52 Week Low	$25.53
Day High	$60.99		P/E	61.61
Day Low	$60.99		EPS	$0.99
Volume	50

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: 3.84 +0.23 (6.37%)
Previous Close	$3.61		52 Week High	$3.90
Open	$3.62		52 Week Low	$0.85
Day High	$4.07		P/E	9.85
Day Low	$3.40		EPS	$0.39
Volume	1,032,397

Helmerich Payne (NYSE: HP)						Delayed: 43.82 -0.28 (0.63%)
Previous Close	$44.10		52 Week High	$70.39
Open	$44.33		52 Week Low	$40.02
Day High	$44.90		P/E	6.48
Day Low	$43.28		EPS	$6.76
Volume	595,081

THE HILLSHIRE BRANDS COMPANY (NYSE: HSH)						Delayed: 62.96 --0 (-0%)
Previous Close	$62.96		52 Week High	$63.01
Open	$25.94		52 Week Low	$33.41
Day High	$62.96		P/E	34.03
Day Low	$62.96		EPS	$1.85
Volume	5,066

The Hershey Company (NYSE: HSY)						Delayed: 185.92 -2.39 (1.27%)
Previous Close	$188.31		52 Week High	$117.79
Open	$187.62		52 Week Low	$82.42
Day High	$188.73		P/E	51.50
Day Low	$185.46		EPS	$3.61
Volume	531,365

Ikanos Communications, Inc. (NASDAQ: IKAN)						Delayed: 2.74 --0 (-0%)
Previous Close	$2.74		52 Week High	$3.77
Open	$0.07		52 Week Low	$0.29
Day High	$2.74		P/E	N/A
Day Low	$2.74		EPS	$-0.41
Volume	43,977

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

KEMET CORPORATION (NYSE: KEM)						Delayed: 27.58 --0 (-0%)
Previous Close	$27.58		52 Week High	$4.48
Open	$27.58		52 Week Low	$1.26
Day High	$27.58		P/E	N/A
Day Low	$27.58		EPS	$-1.74
Volume	843,450

KILROY REALTY CORP. (NYSE: KRC)						Delayed: 36.38 -0.38 (1.03%)
Previous Close	$36.76		52 Week High	$74.17
Open	$37.03		52 Week Low	$46.76
Day High	$37.03		P/E	3,638.00
Day Low	$36.26		EPS	$0.01
Volume	331,074

Lancaster Colony Corp (NASDAQ: LANC)						Delayed: 172.77 --0 (-0%)
Previous Close	$172.77		52 Week High	$138.31
Open	$172.77		52 Week Low	$95.78
Day High	$172.77		P/E	42.35
Day Low	$172.77		EPS	$4.08
Volume	4,036,439

Liquidity Services, Inc. (NASDAQ: LQDT)						Delayed: 43.25 +0.50 (1.17%)
Previous Close	$42.75		52 Week High	$11.49
Open	$43.02		52 Week Low	$4.42
Day High	$43.40		P/E	34.06
Day Low	$42.52		EPS	$1.27
Volume	107,280

Landstar System, Inc. (NASDAQ: LSTR)						Delayed: 185.13 +2.71 (1.49%)
Previous Close	$182.42		52 Week High	$82.70
Open	$184.10		52 Week Low	$53.03
Day High	$186.19		P/E	78.44
Day Low	$183.27		EPS	$2.36
Volume	139,804

Mastercard Inc. (NYSE: MA)						Delayed: 579.76 +5.91 (1.03%)
Previous Close	$573.85		52 Week High	$108.93
Open	$574.55		52 Week Low	$78.52
Day High	$582.28		P/E	226.47
Day Low	$573.04		EPS	$2.56
Volume	1,407,848

McKesson Corp. (NYSE: MCK)						Delayed: 866.56 +27.81 (3.32%)
Previous Close	$838.75		52 Week High	$202.20
Open	$839.84		52 Week Low	$114.53
Day High	$867.92		P/E	161.67
Day Low	$837.88		EPS	$5.36
Volume	615,017

Micrel, Inc. (NASDAQ: MCRL)						Delayed: 13.86 --0 (-0%)
Previous Close	$13.86		52 Week High	$15.72
Open	$148.80		52 Week Low	$10.39
Day High	$13.86		P/E	46.20
Day Low	$13.86		EPS	$0.30
Volume	453

MEDNAX, Inc. (NYSE: MD)						Delayed: 26.56 +0.34 (1.30%)
Previous Close	$26.22		52 Week High	$76.96
Open	$26.20		52 Week Low	$59.36
Day High	$26.68		P/E	9.55
Day Low	$26.00		EPS	$2.78
Volume	571,439

M.D.C. HOLDINGS, Inc. (NYSE: MDC)						Delayed: 62.98 --0 (-0%)
Previous Close	$62.98		52 Week High	$27.59
Open	$47.13		52 Week Low	$19.28
Day High	$62.98		P/E	9.78
Day Low	$62.98		EPS	$6.44
Volume	2,289,079

MITEK SYSTEMS (NASDAQ: MITK)						Delayed: 18.56 +0.04 (0.22%)
Previous Close	$18.52		52 Week High	$9.49
Open	$18.77		52 Week Low	$3.95
Day High	$18.82		P/E	N/A
Day Low	$17.77		EPS	$-0.26
Volume	628,986

Mead Johnson (NYSE: MJN)						Delayed: 89.98 --0 (-0%)
Previous Close	$89.98		52 Week High	$94.40
Open	$0.02		52 Week Low	$65.53
Day High	$89.98		P/E	28.12
Day Low	$89.98		EPS	$3.20
Volume	1,000

Altria Group Inc (NYSE: MO)						Delayed: 65.90 -1.04 (1.55%)
Previous Close	$66.94		52 Week High	$70.15
Open	$66.81		52 Week Low	$56.15
Day High	$67.11		P/E	29.03
Day Low	$65.77		EPS	$2.27
Volume	5,660,084

MGIC INVESTMENT CORP. (NYSE: MTG)						Delayed: 30.83 +0.12 (0.39%)
Previous Close	$30.71		52 Week High	$9.66
Open	$30.79		52 Week Low	$5.36
Day High	$31.07		P/E	N/A
Day Low	$30.79		EPS	$-0.16
Volume	604,549

MERITAGE HOMES CORPORATION (NYSE: MTH)						Delayed: 71.92 +0.87 (1.22%)
Previous Close	$71.05		52 Week High	$41.22
Open	$71.64		52 Week Low	$25.49
Day High	$72.42		P/E	22.40
Day Low	$71.01		EPS	$3.21
Volume	256,218

MANITOWOC COMPANY, Inc. (NYSE: MTW)						Delayed: 19.64 +0.55 (2.88%)
Previous Close	$19.09		52 Week High	$17.56
Open	$19.32		52 Week Low	$3.65
Day High	$19.93		P/E	17.23
Day Low	$19.20		EPS	$1.14
Volume	271,177

MINERALS TECHNOLOGIES, Inc. (NYSE: MTX)						Delayed: 70.90 +0.44 (0.62%)
Previous Close	$70.46		52 Week High	$75.05
Open	$70.93		52 Week Low	$35.89
Day High	$71.82		P/E	28.82
Day Low	$70.66		EPS	$2.46
Volume	73,154

MONSTER WORLDWIDE, Inc. (NYSE: MWW)						Delayed: 3.41 --0 (-0%)
Previous Close	$3.41		52 Week High	$6.64
Open	$0.01		52 Week Low	$2.13
Day High	$3.41		P/E	113.67
Day Low	$3.41		EPS	$0.03
Volume	122,872

NETSUITE, Inc. (NYSE: N)						Delayed: 90.34 --0 (-0%)
Previous Close	$90.34		52 Week High	$110.99
Open	$0.01		52 Week Low	$51.75
Day High	$90.34		P/E	N/A
Day Low	$90.34		EPS	$-0.95
Volume	1,717,428

National Instruments Corp (NASDAQ: NATI)						Delayed: 59.98 --0 (-0%)
Previous Close	$59.98		52 Week High	$31.71
Open	$1.53		52 Week Low	$25.90
Day High	$59.98		P/E	93.72
Day Low	$59.98		EPS	$0.64
Volume	268

NASDAQ OMX Group (NASDAQ: NDAQ)						Delayed: 98.11 +0.56 (0.57%)
Previous Close	$97.55		52 Week High	$71.92
Open	$98.44		52 Week Low	$54.62
Day High	$98.75		P/E	43.60
Day Low	$97.82		EPS	$2.25
Volume	2,330,584

NATURAL GROCERS BY VITAMIN COTTAGE, Inc. (NYSE: NGVC)						Delayed: 27.31 -0.02 (0.07%)
Previous Close	$27.33		52 Week High	$22.43
Open	$27.31		52 Week Low	$10.63
Day High	$27.89		P/E	54.62
Day Low	$27.09		EPS	$0.50
Volume	84,688

NUSTAR ENEERGY L.P. (NYSE: NS)						Delayed: 21.96 --0 (-0%)
Previous Close	$21.96		52 Week High	$53.47
Open	$1.69		52 Week Low	$25.65
Day High	$21.96		P/E	N/A
Day Low	$21.96		EPS	$-2.89
Volume	10,000

NUSTAR GP HOLDINGS, LLC (NYSE: NSH)						Delayed: 9.93 --0 (-0%)
Previous Close	$9.93		52 Week High	$27.07
Open	$16.09		52 Week Low	$12.86
Day High	$9.93		P/E	N/A
Day Low	$9.93		EPS	$-0.26
Volume	183,472

NOVO-NORDISK A/S (NYSE: NVO)						Delayed: 46.76 +0.62 (1.34%)
Previous Close	$46.14		52 Week High	$59.00
Open	$46.35		52 Week Low	$32.80
Day High	$47.17		P/E	N/A
Day Low	$46.34		EPS	$0.00
Volume	9,216,257

Omnicell, Inc. (NASDAQ: OMCL)						Delayed: 35.66 +0.16 (0.45%)
Previous Close	$35.50		52 Week High	$40.50
Open	$35.72		52 Week Low	$25.06
Day High	$35.95		P/E	53.22
Day Low	$35.17		EPS	$0.67
Volume	501,096

Oplink Communications, Inc. (NASDAQ: OPLK)						Delayed: 24.23 --0 (-0%)
Previous Close	$24.23		52 Week High	$24.48
Open	$0.33		52 Week Low	$13.91
Day High	$24.23		P/E	46.60
Day Low	$24.23		EPS	$0.52
Volume	50

Occidental Petroleum (NYSE: OXY)						Delayed: 61.41 -0.11 (0.18%)
Previous Close	$61.52		52 Week High	$78.48
Open	$61.54		52 Week Low	$58.24
Day High	$61.78		P/E	8.37
Day Low	$61.20		EPS	$7.34
Volume	4,869,501

Pitney-Bowes (NYSE: PBI)						Delayed: 16.37 +0.20 (1.24%)
Previous Close	$16.17		52 Week High	$21.81
Open	$16.24		52 Week Low	$14.22
Day High	$16.37		P/E	10.99
Day Low	$15.99		EPS	$1.49
Volume	798,207

PACCAR Inc. (NASDAQ: PCAR)						Delayed: 131.80 +2.86 (2.22%)
Previous Close	$128.94		52 Week High	$60.86
Open	$130.40		52 Week Low	$43.46
Day High	$132.31		P/E	39.94
Day Low	$129.35		EPS	$3.30
Volume	1,517,861

PC Connection, Inc. (NASDAQ: PCCC)						Delayed: 24.57 -1.06 (4.14%)
Previous Close	$25.63		52 Week High	$27.75
Open	$25.57		52 Week Low	$19.19
Day High	$25.57		P/E	18.20
Day Low	$24.50		EPS	$1.35
Volume	51,147

Penn National Gaming, Inc. (NASDAQ: PENN)						Delayed: 18.62 +0.18 (0.98%)
Previous Close	$18.44		52 Week High	$17.40
Open	$18.54		52 Week Low	$11.93
Day High	$18.88		P/E	N/A
Day Low	$18.41		EPS	$-10.17
Volume	1,195,966

Principal Financial Group (NASDAQ: PFG)						Delayed: 110.86 +0.32 (0.29%)
Previous Close	$110.54		52 Week High	$58.85
Open	$111.59		52 Week Low	$33.09
Day High	$112.31		P/E	37.58
Day Low	$110.18		EPS	$2.95
Volume	447,810

PROOFPOINT (NASDAQ: PFPT)						Delayed: 175.90 --0 (-0%)
Previous Close	$175.90		52 Week High	$84.50
Open	$10.70		52 Week Low	$35.56
Day High	$175.90		P/E	N/A
Day Low	$175.90		EPS	$-0.81
Volume	100

Pulte Homes Inc. (NYSE: PHM)						Delayed: 129.13 +1.46 (1.14%)
Previous Close	$127.67		52 Week High	$22.40
Open	$128.75		52 Week Low	$14.61
Day High	$129.97		P/E	19.07
Day Low	$127.33		EPS	$6.77
Volume	652,020

PerkinElmer (NYSE: PKI)						Delayed: 115.24 --0 (-0%)
Previous Close	$115.24		52 Week High	$57.28
Open	$1.73		52 Week Low	$39.50
Day High	$115.24		P/E	78.93
Day Low	$115.24		EPS	$1.46
Volume	1,660

PMC - Sierra, Inc. (NASDAQ: PMCS)						Delayed: 11.65 --0 (-0%)
Previous Close	$11.65		52 Week High	$12.08
Open	$48.97		52 Week Low	$5.65
Day High	$11.65		P/E	N/A
Day Low	$11.65		EPS	$-0.16
Volume	33,676

Potash Corporation of Saskatchewan (NYSE: POT)						Delayed: 20.65 --0 (-0%)
Previous Close	$20.65		52 Week High	$20.85
Open	$23.93		52 Week Low	$14.64
Day High	$20.65		P/E	N/A
Day Low	$20.65		EPS	$0.00
Volume	37

POWER-ONE (NYSE: PWER)						Delayed: 46.71 +1.19 (2.61%)
Previous Close	$45.52		52 Week High	$7.16
Open	$46.60		52 Week Low	$3.72
Day High	$46.71		P/E	179.65
Day Low	$46.60		EPS	$0.26
Volume	372

Pixelworks, Inc. (NASDAQ: PXLW)						Delayed: 6.98 +0.11 (1.60%)
Previous Close	$6.87		52 Week High	$3.29
Open	$6.94		52 Week Low	$1.22
Day High	$6.98		P/E	N/A
Day Low	$6.85		EPS	$-0.45
Volume	11,506

Ryder System (NYSE: R)						Delayed: 249.06 +1.21 (0.49%)
Previous Close	$247.85		52 Week High	$80.15
Open	$250.56		52 Week Low	$45.12
Day High	$250.96		P/E	53.79
Day Low	$246.89		EPS	$4.63
Volume	268,200

ROYAL CARIBBEAN CRUISES LTD. (NYSE: RCL)						Delayed: 292.86 +5.24 (1.82%)
Previous Close	$287.62		52 Week High	$103.40
Open	$290.31		52 Week Low	$64.21
Day High	$294.31		P/E	136.85
Day Low	$289.18		EPS	$2.14
Volume	894,216

Elizabeth Arden, Inc. (NASDAQ: RDEN)						Delayed: 13.98 --0 (-0%)
Previous Close	$13.98		52 Week High	$14.14
Open	$15.90		52 Week Low	$5.02
Day High	$13.98		P/E	13.84
Day Low	$13.98		EPS	$1.01
Volume	186,764

REINSURANCE GROUP OF AMERICA, INCORPORATED (NYSE: RGA)						Delayed: 243.05 +0.50 (0.21%)
Previous Close	$242.55		52 Week High	$118.46
Open	$244.23		52 Week Low	$76.96
Day High	$244.81		P/E	49.10
Day Low	$242.34		EPS	$4.95
Volume	148,045

Royal Gold, Inc. (NASDAQ: RGLD)						Delayed: 258.99 +6.63 (2.63%)
Previous Close	$252.36		52 Week High	$87.74
Open	$257.98		52 Week Low	$24.68
Day High	$259.95		P/E	281.51
Day Low	$255.05		EPS	$0.92
Volume	592,882

REGIS CORPORATION (NASDAQ: RGS)						Delayed: 26.75 +0.22 (0.83%)
Previous Close	$26.53		52 Week High	$17.73
Open	$26.51		52 Week Low	$10.96
Day High	$26.75		P/E	N/A
Day Low	$26.51		EPS	$-2.18
Volume	759

RTI Biologics, Inc. (NASDAQ: RTIX)						Delayed: 3.14 --0 (-0%)
Previous Close	$3.14		52 Week High	$4.65
Open	$41.01		52 Week Low	$2.50
Day High	$3.14		P/E	N/A
Day Low	$3.14		EPS	$-0.34
Volume	1,559

Sherwin-Williams (NYSE: SHW)						Delayed: 347.95 +1.84 (0.53%)
Previous Close	$346.11		52 Week High	$312.48
Open	$347.38		52 Week Low	$234.96
Day High	$350.02		P/E	47.66
Day Low	$345.71		EPS	$7.30
Volume	944,587

Selective Insurance Group (NASDAQ: SIGI)						Delayed: 91.57 +0.76 (0.84%)
Previous Close	$90.81		52 Week High	$41.30
Open	$91.27		52 Week Low	$29.27
Day High	$92.08		P/E	48.45
Day Low	$90.41		EPS	$1.89
Volume	190,080

STANDARD PACIFIC CORP. (NYSE: SPF)						Delayed: 8.00 --0 (-0%)
Previous Close	$8.00		52 Week High	$9.35
Open	$0.90		52 Week Low	$6.52
Day High	$8.00		P/E	17.78
Day Low	$8.00		EPS	$0.45
Volume	49,700

TECO Energy (NYSE: TE)						Delayed: 4.41 +0.05 (1.15%)
Previous Close	$4.36		52 Week High	$27.83
Open	$4.43		52 Week Low	$17.95
Day High	$4.60		P/E	4.79
Day Low	$4.31		EPS	$0.92
Volume	15,120,680

TENNECO, Inc. (NYSE: TEN)						Delayed: 42.61 +0.29 (0.69%)
Previous Close	$42.32		52 Week High	$59.88
Open	$42.78		52 Week Low	$34.45
Day High	$44.00		P/E	14.35
Day Low	$42.49		EPS	$2.97
Volume	251,634

Tellabs, Inc. (NASDAQ: TLAB)						Delayed: 2.44 --0 (-0%)
Previous Close	$2.44		52 Week High	$3.50
Open	$2.44		52 Week Low	$1.90
Day High	$2.44		P/E	N/A
Day Low	$2.44		EPS	$-0.28
Volume	67,668

Thermo Fisher Scientific (NYSE: TMO)						Delayed: 626.76 -0.79 (0.13%)
Previous Close	$627.55		52 Week High	$160.68
Open	$626.48		52 Week Low	$119.75
Day High	$627.98		P/E	179.07
Day Low	$616.27		EPS	$3.50
Volume	954,427

TELENAV (NASDAQ: TNAV)						Delayed: 4.79 --0 (-0%)
Previous Close	$4.79		52 Week High	$7.17
Open	$72.71		52 Week Low	$4.47
Day High	$4.79		P/E	N/A
Day Low	$4.79		EPS	$-0.03
Volume	209

Telecommunication Systems, Inc. (NASDAQ: TSYS)						Delayed: 4.99 --0 (-0%)
Previous Close	$4.99		52 Week High	$5.06
Open	$39.05		52 Week Low	$3.03
Day High	$4.99		P/E	N/A
Day Low	$4.99		EPS	$-1.00
Volume	140,418

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

UNDER ARMOUR, Inc. (NYSE: UA)						Delayed: 5.21 +0.06 (1.17%)
Previous Close	$5.15		52 Week High	$93.02
Open	$5.18		52 Week Low	$30.06
Day High	$5.21		P/E	3.47
Day Low	$5.09		EPS	$1.50
Volume	1,359,886

UGI CORPORATION (NYSE: UGI)						Delayed: 37.46 -0.43 (1.13%)
Previous Close	$37.89		52 Week High	$48.13
Open	$37.93		52 Week Low	$31.51
Day High	$38.38		P/E	14.63
Day Low	$37.33		EPS	$2.56
Volume	1,538,291

United Parcel Service (NYSE: UPS)						Delayed: 101.94 -0.64 (0.62%)
Previous Close	$102.58		52 Week High	$114.75
Open	$103.22		52 Week Low	$87.30
Day High	$103.40		P/E	22.11
Day Low	$101.77		EPS	$4.61
Volume	2,572,213

USA Truck, Inc. (NASDAQ: USAK)						Delayed: 31.71 --0 (-0%)
Previous Close	$31.71		52 Week High	$21.46
Open	$0.31		52 Week Low	$7.65
Day High	$31.71		P/E	N/A
Day Low	$31.71		EPS	$-0.88
Volume	150,227

Ultratech, Inc. (NASDAQ: UTEK)						Delayed: 30.23 --0 (-0%)
Previous Close	$30.23		52 Week High	$26.40
Open	$0.12		52 Week Low	$14.88
Day High	$30.23		P/E	N/A
Day Low	$30.23		EPS	$-0.49
Volume	49,084

UNIVERSAL TECHNICAL INSTITUTE, Inc. (NYSE: UTI)						Delayed: 22.48 -0.44 (1.92%)
Previous Close	$22.92		52 Week High	$5.88
Open	$22.90		52 Week Low	$1.42
Day High	$23.39		P/E	281.00
Day Low	$22.43		EPS	$0.08
Volume	1,381,952

Viacom Inc. (NASDAQ: VIAB)						Delayed: 24.22 --0 (-0%)
Previous Close	$24.22		52 Week High	$53.35
Open	$12.13		52 Week Low	$30.11
Day High	$24.22		P/E	4.71
Day Low	$24.22		EPS	$5.14
Volume	51,872

VISTAPRINT (NASDAQ: VPRT)						Delayed: 67.60 +0.64 (0.96%)
Previous Close	$66.96		52 Week High	$69.00
Open	$66.80		52 Week Low	$37.05
Day High	$68.40		P/E	46.94
Day Low	$66.39		EPS	$1.44
Volume	325,341

VALIDUS HOLDINGS, LTD. (NASDAQ: VR)						Delayed: 25.61 --0 (-0%)
Previous Close	$25.61		52 Week High	$53.60
Open	$122.08		52 Week Low	$41.73
Day High	$25.61		P/E	5.18
Day Low	$25.61		EPS	$4.94
Volume	924,851

WABCO HOLDINGS, Inc. (NYSE: WBC)						Delayed: 136.46 --0 (-0%)
Previous Close	$136.46		52 Week High	$115.15
Open	$224.43		52 Week Low	$81.66
Day High	$136.46		P/E	13.24
Day Low	$136.46		EPS	$10.31
Volume	279,488

WESCO INTERNATIONAL, Inc. (NYSE: WCC)						Delayed: 347.62 +9.53 (2.82%)
Previous Close	$338.09		52 Week High	$64.90
Open	$342.07		52 Week Low	$34.00
Day High	$349.85		P/E	66.34
Day Low	$340.18		EPS	$5.24
Volume	403,066

Whirlpool Corp. (NYSE: WHR)						Delayed: 40.57 +0.10 (0.25%)
Previous Close	$40.47		52 Week High	$194.10
Open	$40.85		52 Week Low	$123.60
Day High	$41.97		P/E	3.96
Day Low	$40.37		EPS	$10.24
Volume	1,138,233

Xcel Energy Inc (NASDAQ: XEL)						Delayed: 76.34 -2.37 (3.01%)
Previous Close	$78.71		52 Week High	$45.42
Open	$78.95		52 Week Low	$34.33
Day High	$79.48		P/E	39.97
Day Low	$76.20		EPS	$1.91
Volume	4,332,213

YY SP ADR-A (NASDAQ: YY)						Delayed: 41.55 --0 (-0%)
Previous Close	$41.55		52 Week High	$65.53
Open	$41.55		52 Week Low	$31.07
Day High	$41.55		P/E	N/A
Day Low	$41.55		EPS	$0.00
Volume	1,892,057

Zimmer Holdings (NYSE: ZMH)						Delayed: 113.56 +0.29 (0.26%)
Previous Close	$113.27		52 Week High	$121.84
Open	$113.70		52 Week Low	$94.73
Day High	$114.09		P/E	25.63
Day Low	$113.11		EPS	$4.43
Volume	1,802,629

Zoltek Companies, Inc. (NASDAQ: ZOLT)						Delayed: 16.73 --0 (-0%)
Previous Close	$16.73		52 Week High	$19.09
Open	$16.73		52 Week Low	$6.75
Day High	$16.73		P/E	111.53
Day Low	$16.73		EPS	$0.15
Volume	31,493