Trading Radar for 02/21: Wal-mart (WMT), AIG (AIG), H-P (HPQ), Chesapeake (CHK), Safeway (SWY) Report

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 8/2/2026

1. AMZN
2. RBLX
3. AAPL
4. COIN
5. RDDT
6. NBIX
7. DXCM
8. FND
9. GH
10. GDDY

Go back to Trading Radar for 02/21: Wal-mart (WMT), AIG (AIG), H-P (HPQ), Chesapeake (CHK), Safeway (SWY) Report
Acacia Research - Acacia Techn (NASDAQ: ACTG) Delayed: 4.43 +0.02 (0.45%)
Previous Close $4.41    52 Week High $7.25 
Open $4.45    52 Week Low $2.82 
Day High $4.47    P/E N/A 
Day Low $4.37    EPS $-1.17 
Volume 132,069       

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: 78.58 -0.31 (0.39%)
Previous Close $78.89    52 Week High $64.72 
Open $78.57    52 Week Low $48.41 
Day High $78.94    P/E 12.92 
Day Low $78.15    EPS $6.08 
Volume 3,570,915       

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       

Aruba Networks, Inc. (NASDAQ: ARUN) Delayed: 24.67 --0 (-0%)
Previous Close $24.67    52 Week High $24.97 
Open $26.27    52 Week Low $15.65 
Day High $24.67    P/E N/A 
Day Low $24.67    EPS $-0.48 
Volume 7,137,622       

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

BILL BARRETT CORPORATION (NYSE: BBG) Delayed: 4.84 --0 (-0%)
Previous Close $4.84    52 Week High $9.38 
Open $10.93    52 Week Low $2.19 
Day High $4.84    P/E N/A 
Day Low $4.84    EPS $-4.06 
Volume 4,226       

Builders FirstSource, Inc. (NYSE: BLDR) Delayed: 66.44 +0.43 (0.65%)
Previous Close $66.01    52 Week High $14.13 
Open $65.75    52 Week Low $6.50 
Day High $66.81    P/E N/A 
Day Low $65.10    EPS $-0.44 
Volume 3,117,322       

BLOOMIN BRANDS (NASDAQ: BLMN) Delayed: 8.66 -0.2 (2.26%)
Previous Close $8.86    52 Week High $19.99 
Open $8.81    52 Week Low $14.91 
Day High $8.86    P/E 6.32 
Day Low $8.47    EPS $1.37 
Volume 1,652,135       

INFOBLOX, Inc. (NYSE: BLOX) Delayed: 13.37 -0.34 (2.48%)
Previous Close $13.71    52 Week High $26.50 
Open $13.90    52 Week Low $13.22 
Day High $13.90    P/E N/A 
Day Low $13.18    EPS $-0.09 
Volume 338,927       

BioMarin Pharmaceuticals, Inc. (NASDAQ: BMRN) Delayed: 60.02 -0.56 (0.92%)
Previous Close $60.58    52 Week High $108.96 
Open $60.38    52 Week Low $62.12 
Day High $60.80    P/E N/A 
Day Low $58.92    EPS $-1.27 
Volume 2,377,109       

BRADY CORPORATION (NYSE: BRC) Delayed: 94.27 +1.13 (1.21%)
Previous Close $93.14    52 Week High $37.90 
Open $93.32    52 Week Low $20.35 
Day High $94.83    P/E N/A 
Day Low $92.45    EPS $-2.52 
Volume 180,012       

BAZAARVOICE (NYSE: BV) Delayed: 13.04 -0.15 (1.14%)
Previous Close $13.19    52 Week High $6.14 
Open $13.27    52 Week Low $2.82 
Day High $13.28    P/E N/A 
Day Low $12.87    EPS $-0.90 
Volume 775,472       

CIBER, Inc. (NYSE: CBR) Delayed: 0.31 --0 (-0%)
Previous Close $0.31    52 Week High $3.75 
Open $57.34    52 Week Low $0.66 
Day High $0.31    P/E N/A 
Day Low $0.31    EPS $-0.10 
Volume 350,718       

CALGON CARBON CORPORATION (NASDAQ: CCC) Delayed: 6.09 +0.03 (0.50%)
Previous Close $6.06    52 Week High $17.53 
Open $6.16    52 Week Low $12.70 
Day High $6.34    P/E 7.25 
Day Low $5.77    EPS $0.84 
Volume 15,945,108       

Cogent Communication (NASDAQ: CCOI) Delayed: 13.50 +0.26 (1.96%)
Previous Close $13.24    52 Week High $43.61 
Open $13.22    52 Week Low $29.65 
Day High $13.53    P/E 11.16 
Day Low $12.78    EPS $1.21 
Volume 962,605       

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       

Century Aluminum Co (NASDAQ: CENX) Delayed: 44.77 -0.11 (0.25%)
Previous Close $44.88    52 Week High $10.07 
Open $45.08    52 Week Low $2.63 
Day High $45.33    P/E N/A 
Day Low $43.89    EPS $-0.45 
Volume 1,928,111       

CARLYLE GP (NASDAQ: CG) Delayed: 46.02 +0.66 (1.46%)
Previous Close $45.36    52 Week High $18.40 
Open $45.49    52 Week Low $11.25 
Day High $46.11    P/E 68.69 
Day Low $44.83    EPS $0.67 
Volume 2,327,741       

CHEFS' WAREHOUSE (NASDAQ: CHEF) Delayed: 115.35 +3.13 (2.79%)
Previous Close $112.22    52 Week High $20.79 
Open $111.86    52 Week Low $10.31 
Day High $115.72    P/E 153.80 
Day Low $110.73    EPS $0.75 
Volume 1,118,151       

Chesapeake Energy (NASDAQ: CHK) Delayed: 81.46 --0 (-0%)
Previous Close $81.46    52 Week High $8.15 
Open $81.46    52 Week Low $1.50 
Day High $81.46    P/E 43.33 
Day Low $81.46    EPS $1.88 
Volume 7,024       

CORELOGIC, Inc. (NYSE: CLGX) Delayed: 80.00 --0 (-0%)
Previous Close $80.00    52 Week High $43.43 
Open $33.19    52 Week Low $30.73 
Day High $80.00    P/E 52.98 
Day Low $80.00    EPS $1.51 
Volume 50       

CMS Energy (NYSE: CMS) Delayed: 71.99 -0.27 (0.37%)
Previous Close $72.26    52 Week High $46.25 
Open $72.10    52 Week Low $34.18 
Day High $72.56    P/E 43.37 
Day Low $71.54    EPS $1.66 
Volume 4,537,561       

Cabot Oil & Gas (NYSE: COG) Delayed: 22.25 --0 (-0%)
Previous Close $22.25    52 Week High $26.74 
Open $282.23    52 Week Low $14.88 
Day High $22.25    P/E 33.21 
Day Low $22.25    EPS $0.67 
Volume 12,098       

CUBESMART (NYSE: CUBE) Delayed: 41.46 +0.22 (0.53%)
Previous Close $41.24    52 Week High $33.52 
Open $42.06    52 Week Low $24.48 
Day High $42.06    P/E N/A 
Day Low $40.61    EPS $-0.02 
Volume 3,452,079       

CLAYTON WILLIAMS ENERGY, Inc. (NYSE: CWEI) Delayed: 131.90 --0 (-0%)
Previous Close $131.90    52 Week High $111.31 
Open $0.01    52 Week Low $6.35 
Day High $131.90    P/E N/A 
Day Low $131.90    EPS $-2.04 
Volume 104,743       

COMMUNITY HEALTH S. (NYSE: CYH) Delayed: 2.79 +0.02 (0.72%)
Previous Close $2.77    52 Week High $30.14 
Open $2.78    52 Week Low $4.15 
Day High $2.81    P/E 1.85 
Day Low $2.70    EPS $1.51 
Volume 2,011,552       

DANA HOLDINGS CORP. (NYSE: DAN) Delayed: 26.93 -0.13 (0.48%)
Previous Close $27.06    52 Week High $16.79 
Open $27.35    52 Week Low $9.80 
Day High $27.39    P/E N/A 
Day Low $26.09    EPS $-0.08 
Volume 1,178,546       

DEL FRISCO'S (NASDAQ: DFRG) Delayed: 7.98 --0 (-0%)
Previous Close $7.98    52 Week High $17.15 
Open $2.95    52 Week Low $12.94 
Day High $7.98    P/E 11.91 
Day Low $7.98    EPS $0.67 
Volume 17,069       

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       

DexCom, Inc. (NASDAQ: DXCM) Delayed: 83.45 +8.91 (11.95%)
Previous Close $74.54    52 Week High $96.38 
Open $79.88    52 Week Low $47.92 
Day High $84.70    P/E N/A 
Day Low $79.50    EPS $-0.42 
Volume 11,981,833       

Ensco plc (NYSE: ESV) Delayed: 8.27 --0 (-0%)
Previous Close $8.27    52 Week High $18.32 
Open $34.55    52 Week Low $6.50 
Day High $8.27    P/E 1.36 
Day Low $8.27    EPS $6.09 
Volume 0       

ExactTarget (NYSE: ET) Delayed: 20.36 +0.12 (0.59%)
Previous Close $20.24    52 Week High $33.76 
Open $20.29    52 Week Low $17.25 
Day High $20.44    P/E N/A 
Day Low $20.16    EPS $-0.45 
Volume 8,688,153       

Exelixis, Inc. (NASDAQ: EXEL) Delayed: 53.03 -2.94 (5.25%)
Previous Close $55.97    52 Week High $17.00 
Open $55.76    52 Week Low $3.55 
Day High $56.18    P/E N/A 
Day Low $52.79    EPS $-1.33 
Volume 3,025,577       

EXTRA SPACE STORAGE, Inc. (NYSE: EXR) Delayed: 148.04 -0.17 (0.11%)
Previous Close $148.21    52 Week High $94.81 
Open $148.20    52 Week Low $70.01 
Day High $148.88    P/E 96.13 
Day Low $145.72    EPS $1.54 
Volume 1,575,872       

FIRST AMERICAN CORP. (NYSE: FAF) Delayed: 74.99 -0.54 (0.71%)
Previous Close $75.53    52 Week High $43.55 
Open $75.22    52 Week Low $31.74 
Day High $75.55    P/E 43.85 
Day Low $74.66    EPS $1.71 
Volume 602,393       

SOURCEFIRE, Inc. (NASDAQ: FIRE) Delayed: 75.96 --0 (-0%)
Previous Close $75.96    52 Week High $75.99 
Open $75.96    52 Week Low $39.50 
Day High $75.96    P/E 399.79 
Day Low $75.96    EPS $0.19 
Volume 3,281,201       

Flowserve Corporation (NYSE: FLS) Delayed: 75.99 +0.67 (0.89%)
Previous Close $75.32    52 Week High $52.50 
Open $76.92    52 Week Low $33.86 
Day High $77.87    P/E 22.28 
Day Low $74.36    EPS $3.41 
Volume 2,591,384       

FLEETMATICS GROUP PLC (NYSE: FLTX) Delayed: 60.00 --0 (-0%)
Previous Close $60.00    52 Week High $62.86 
Open $2.30    52 Week Low $34.41 
Day High $60.00    P/E 73.17 
Day Low $60.00    EPS $0.82 
Volume 1,822       

Fifth & Pacific Companies, Inc. (NYSE: FNP) Delayed: 35.24 --0 (-0%)
Previous Close $35.24    52 Week High $34.41 
Open $35.24    52 Week Low $14.20 
Day High $35.24    P/E N/A 
Day Low $35.24    EPS $-0.18 
Volume 84,000       

FIRST POTOMAC REALTY TRUST (NYSE: FPO) Delayed: 11.14 --0 (-0%)
Previous Close $11.14    52 Week High $11.72 
Open $22.40    52 Week Low $7.90 
Day High $11.14    P/E N/A 
Day Low $11.14    EPS $-0.26 
Volume 100       

Frontier Communications (NASDAQ: FTR) Delayed: 0.26 --0 (-0%)
Previous Close $0.26    52 Week High $5.85 
Open $3.59    52 Week Low $3.10 
Day High $0.26    P/E 3.71 
Day Low $0.26    EPS $0.07 
Volume 66,410       

Gardner Denver, Inc. (NYSE: GDI) Delayed: 32.79 --0 (-0%)
Previous Close $32.79    52 Week High $76.57 
Open $6.29    52 Week Low $54.55 
Day High $32.79    P/E 6.38 
Day Low $32.79    EPS $5.14 
Volume 5,154,271       

THE GEO GROUP, Inc. (NYSE: GEO) Delayed: 30.89 +0.22 (0.72%)
Previous Close $30.67    52 Week High $35.14 
Open $31.13    52 Week Low $16.26 
Day High $31.17    P/E 11.36 
Day Low $30.43    EPS $2.72 
Volume 914,706       

GTX, Inc. (NASDAQ: GTXI) Delayed: 1.20 --0 (-0%)
Previous Close $1.20    52 Week High $1.12 
Open $24.29    52 Week Low $0.32 
Day High $1.20    P/E N/A 
Day Low $1.20    EPS $-0.75 
Volume 202       

HOLLY ENERGY PARTNERS, L.P. (NYSE: HEP) Delayed: 20.45 --0 (-0%)
Previous Close $20.45    52 Week High $36.99 
Open $15.11    52 Week Low $21.44 
Day High $20.45    P/E 26.22 
Day Low $20.45    EPS $0.78 
Volume 5,389,037       

Hittite Microwave Corporation (NASDAQ: HITT) Delayed: 78.00 --0 (-0%)
Previous Close $78.00    52 Week High $78.47 
Open $18.54    52 Week Low $52.36 
Day High $78.00    P/E 34.21 
Day Low $78.00    EPS $2.28 
Volume 33,950       

Hewlett-Packard Company (NYSE: HPQ) Delayed: 27.27 +0.41 (1.53%)
Previous Close $26.86    52 Week High $16.19 
Open $26.50    52 Week Low $8.91 
Day High $27.33    P/E 9.99 
Day Low $26.05    EPS $2.73 
Volume 19,610,940       

Hormel Foods Corp. (NYSE: HRL) Delayed: 25.01 -0.36 (1.42%)
Previous Close $25.37    52 Week High $83.08 
Open $25.25    52 Week Low $33.70 
Day High $25.28    P/E 12.32 
Day Low $25.00    EPS $2.03 
Volume 5,965,325       

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

Host Hotels & Resorts (NASDAQ: HST) Delayed: 25.13 +0.04 (0.16%)
Previous Close $25.09    52 Week High $18.56 
Open $25.33    52 Week Low $12.17 
Day High $25.39    P/E 93.07 
Day Low $25.01    EPS $0.27 
Volume 10,037,605       

Integra LifeSciences Holdings (NASDAQ: IART) Delayed: 16.65 -0.47 (2.75%)
Previous Close $17.12    52 Week High $88.86 
Open $17.15    52 Week Low $54.75 
Day High $17.59    P/E N/A 
Day Low $16.24    EPS $-0.59 
Volume 935,088       

ICG GROUP (NASDAQ: ICGE) Delayed: 17.86 --0 (-0%)
Previous Close $17.86    52 Week High $22.73 
Open $24.11    52 Week Low $16.12 
Day High $17.86    P/E N/A 
Day Low $17.86    EPS $-0.70 
Volume 65       

IDACORP, Inc. (NYSE: IDA) Delayed: 142.91 +1.01 (0.71%)
Previous Close $141.90    52 Week High $83.40 
Open $143.13    52 Week Low $64.17 
Day High $144.68    P/E 42.79 
Day Low $140.63    EPS $3.34 
Volume 543,654       

INTRALINKS HOLDINGS, Inc. (NYSE: IL) Delayed: 13.01 --0 (-0%)
Previous Close $13.01    52 Week High $11.29 
Open $401.83    52 Week Low $6.22 
Day High $13.01    P/E N/A 
Day Low $13.01    EPS $-0.24 
Volume 42,465       

IMAX CORP (NYSE: IMAX) Delayed: 47.84 +0.24 (0.50%)
Previous Close $47.60    52 Week High $40.36 
Open $48.02    52 Week Low $25.52 
Day High $48.20    P/E N/A 
Day Low $46.75    EPS $0.00 
Volume 1,755,731       

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       

Internap Network Services Corp (NASDAQ: INAP) Delayed: 0.09 --0 (-0%)
Previous Close $0.09    52 Week High $7.50 
Open $5.43    52 Week Low $1.02 
Day High $0.09    P/E N/A 
Day Low $0.09    EPS $-0.39 
Volume 4,056       

WORLD FUEL SERVICES CORPORATION (NYSE: INT) Delayed: 15.39 -0.11 (0.71%)
Previous Close $15.50    52 Week High $51.01 
Open $17.20    52 Week Low $35.13 
Day High $17.74    P/E 5.44 
Day Low $15.26    EPS $2.83 
Volume 9,426       

Intuit Inc. (NASDAQ: INTU) Delayed: 316.07 +0.57 (0.18%)
Previous Close $315.50    52 Week High $116.97 
Open $310.42    52 Week Low $88.17 
Day High $317.53    P/E 136.24 
Day Low $306.81    EPS $2.32 
Volume 3,118,062       

IPC The Hospitalist Company, Inc. (NASDAQ: IPCM) Delayed: 80.17 --0 (-0%)
Previous Close $80.17    52 Week High $80.23 
Open $48.42    52 Week Low $40.00 
Day High $80.17    P/E 33.54 
Day Low $80.17    EPS $2.39 
Volume 576,624       

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       

InterMune, Inc. (NASDAQ: ITMN) Delayed: 73.89 --0 (-0%)
Previous Close $73.89    52 Week High $74.24 
Open $1.07    52 Week Low $10.95 
Day High $73.89    P/E N/A 
Day Low $73.89    EPS $-2.67 
Volume 5       

Jakks Pacific, Inc. (NASDAQ: JAKK) Delayed: 26.33 -0.06 (0.23%)
Previous Close $26.39    52 Week High $9.69 
Open $26.38    52 Week Low $6.18 
Day High $26.68    P/E N/A 
Day Low $25.72    EPS $-7.17 
Volume 150,754       

Kaydon Corp. (NYSE: KDN) Delayed: 35.49 --0 (-0%)
Previous Close $35.49    52 Week High $35.66 
Open $35.49    52 Week Low $20.95 
Day High $35.49    P/E N/A 
Day Low $35.49    EPS $-0.04 
Volume 83       

LIBBEY, Inc. (NYSE: LBY) Delayed: 0.80 --0 (-0%)
Previous Close $0.80    52 Week High $25.74 
Open $3.74    52 Week Low $14.75 
Day High $0.80    P/E 0.61 
Day Low $0.80    EPS $1.31 
Volume 27       

Linn Energy, LLC (NASDAQ: LINE) Delayed: 42.37 -0.48 (1.12%)
Previous Close $42.85    52 Week High $11.00 
Open $43.01    52 Week Low $0.09 
Day High $43.41    P/E N/A 
Day Low $42.01    EPS $-0.49 
Volume 835,745       

LIFE TIME FITNESS, Inc. (NYSE: LTM) Delayed: 52.76 -1.18 (2.19%)
Previous Close $53.94    52 Week High $72.10 
Open $53.66    52 Week Low $38.01 
Day High $53.88    P/E 18.01 
Day Low $52.67    EPS $2.93 
Volume 418,644       

LEXINGTON REALTY TRUST (NYSE: LXP) Delayed: 60.53 -0.2 (0.33%)
Previous Close $60.73    52 Week High $11.02 
Open $60.73    52 Week Low $6.52 
Day High $60.77    P/E N/A 
Day Low $60.51    EPS $-0.16 
Volume 657,363       

Medidata Solutions, Inc. (NASDAQ: MDSO) Delayed: 92.22 --0 (-0%)
Previous Close $92.22    52 Week High $57.21 
Open $37.58    52 Week Low $30.22 
Day High $92.22    P/E 297.48 
Day Low $92.22    EPS $0.31 
Volume 4,000       

MFA FINANCIAL, Inc. (NYSE: MFA) Delayed: 9.11 -0.09 (0.98%)
Previous Close $9.20    52 Week High $7.86 
Open $9.23    52 Week Low $5.61 
Day High $9.23    P/E 11.53 
Day Low $8.97    EPS $0.79 
Volume 2,334,292       

Mcgrath Rentcorp (NASDAQ: MGRC) Delayed: 115.15 +0.15 (0.13%)
Previous Close $115.00    52 Week High $37.25 
Open $115.52    52 Week Low $21.46 
Day High $117.30    P/E 67.74 
Day Low $114.11    EPS $1.70 
Volume 266,076       

Mohawk Industries (NYSE: MHK) Delayed: 123.10 +3.54 (2.96%)
Previous Close $119.56    52 Week High $216.58 
Open $124.98    52 Week Low $148.56 
Day High $125.54    P/E 24.28 
Day Low $119.55    EPS $5.07 
Volume 2,016,574       

Merit Medical Systems, Inc. (NASDAQ: MMSI) Delayed: 85.01 +1.66 (1.99%)
Previous Close $83.35    52 Week High $25.10 
Open $87.64    52 Week Low $15.47 
Day High $87.83    P/E 340.04 
Day Low $82.77    EPS $0.25 
Volume 2,201,091       

MRC GLOBAL, Inc. (NYSE: MRC) Delayed: 13.78 --0 (-0%)
Previous Close $13.78    52 Week High $18.30 
Open $13.78    52 Week Low $8.50 
Day High $13.78    P/E 9.31 
Day Low $13.78    EPS $1.48 
Volume 10,000       

Marvell Technology Group Ltd (NASDAQ: MRVL) Delayed: 187.56 +4.26 (2.32%)
Previous Close $183.30    52 Week High $13.61 
Open $199.38    52 Week Low $7.40 
Day High $201.35    P/E 293.06 
Day Low $187.12    EPS $0.64 
Volume 26,804,612       

National CineMedia, Inc. (NASDAQ: NCMI) Delayed: 4.01 +0.01 (0.25%)
Previous Close $4.00    52 Week High $16.33 
Open $3.99    52 Week Low $13.37 
Day High $4.03    P/E 5.49 
Day Low $3.90    EPS $0.73 
Volume 256,370       

Nordson Corp (NASDAQ: NDSN) Delayed: 297.78 +2.55 (0.86%)
Previous Close $295.23    52 Week High $108.13 
Open $296.24    52 Week Low $51.89 
Day High $298.97    P/E 87.07 
Day Low $292.97    EPS $3.42 
Volume 300,861       

Newmont Mining Corp. (Hldg. Co.) (NYSE: NEM) Delayed: 93.71 -2.05 (2.14%)
Previous Close $95.76    52 Week High $46.07 
Open $94.43    52 Week Low $16.05 
Day High $94.90    P/E N/A 
Day Low $91.85    EPS $-1.42 
Volume 5,866,082       

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

Novatel Wireless, Inc. (NASDAQ: NVTL) Delayed: 2.43 -0.13 (5.08%)
Previous Close $2.56    52 Week High $3.91 
Open $2.28    52 Week Low $1.51 
Day High $2.48    P/E N/A 
Day Low $2.26    EPS $-1.09 
Volume 34,558       

Orthofix International NV (NASDAQ: OFIX) Delayed: 11.80 +0.01 (0.08%)
Previous Close $11.79    52 Week High $48.25 
Open $11.67    52 Week Low $35.61 
Day High $11.90    P/E 4.94 
Day Low $11.41    EPS $2.39 
Volume 256,331       

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

P G & E Corp. (NYSE: PCG) Delayed: 17.38 -0.4 (2.25%)
Previous Close $17.78    52 Week High $65.43 
Open $17.70    52 Week Low $50.65 
Day High $17.79    P/E 9.50 
Day Low $17.37    EPS $1.83 
Volume 28,540,707       

Patterson Companies (NASDAQ: PDCO) Delayed: 31.33 --0 (-0%)
Previous Close $31.33    52 Week High $50.39 
Open $31.33    52 Week Low $38.51 
Day High $31.33    P/E 15.36 
Day Low $31.33    EPS $2.04 
Volume 7,194,350       

PEBBLEBROOK HOTEL TRUST (NYSE: PEB) Delayed: 19.10 +0.39 (2.08%)
Previous Close $18.71    52 Week High $34.04 
Open $18.99    52 Week Low $20.51 
Day High $19.34    P/E 65.86 
Day Low $18.86    EPS $0.29 
Volume 2,366,253       

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       

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

Public Storage (NYSE: PSA) Delayed: 324.17 +6.72 (2.12%)
Previous Close $317.45    52 Week High $277.60 
Open $318.16    52 Week Low $200.65 
Day High $326.26    P/E 66.29 
Day Low $313.55    EPS $4.89 
Volume 1,379,826       

Quanta Services Inc. (NYSE: PWR) Delayed: 667.36 +9.38 (1.43%)
Previous Close $657.98    52 Week High $31.87 
Open $679.14    52 Week Low $16.77 
Day High $687.18    P/E 356.88 
Day Low $661.82    EPS $1.87 
Volume 1,959,252       

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       

QLT, Inc. (NYSE: QLTI) Delayed: 27.07 -0.21 (0.77%)
Previous Close $27.28    52 Week High $3.01 
Open $27.03    52 Week Low $1.22 
Day High $27.07    P/E N/A 
Day Low $26.96    EPS $0.00 
Volume 69,185       

Rocky Brands, Inc. (NASDAQ: RCKY) Delayed: 48.84 -0.09 (0.18%)
Previous Close $48.93    52 Week High $13.95 
Open $48.84    52 Week Low $9.67 
Day High $49.49    P/E 45.22 
Day Low $46.16    EPS $1.08 
Volume 97,543       

ROSE ROCK MIDSTREAM, L.P. (NYSE: RRMS) Delayed: 27.16 --0 (-0%)
Previous Close $27.16    52 Week High $32.44 
Open $0.13    52 Week Low $6.67 
Day High $27.16    P/E 8.96 
Day Low $27.16    EPS $3.03 
Volume 99       

RELIANCE STEEL & ALUMINUM CO. (NYSE: RS) Delayed: 406.10 +5.08 (1.27%)
Previous Close $401.02    52 Week High $84.25 
Open $398.27    52 Week Low $50.08 
Day High $410.67    P/E 98.09 
Day Low $397.77    EPS $4.14 
Volume 290,969       

Sanderson Farms, Inc. (NASDAQ: SAFM) Delayed: 204.00 --0 (-0%)
Previous Close $204.00    52 Week High $99.30 
Open $3.91    52 Week Low $67.32 
Day High $204.00    P/E 34.93 
Day Low $204.00    EPS $5.84 
Volume 201,950       

SBA Communications Corp (NASDAQ: SBAC) Delayed: 180.98 -0.92 (0.51%)
Previous Close $181.90    52 Week High $118.57 
Open $178.77    52 Week Low $82.80 
Day High $181.57    P/E N/A 
Day Low $176.75    EPS $-0.72 
Volume 2,157,674       

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       

SELECT MEDICAL HOLDINGS CORP (NYSE: SEM) Delayed: 16.51 --0 (-0%)
Previous Close $16.51    52 Week High $14.30 
Open $16.51    52 Week Low $7.33 
Day High $16.51    P/E 19.89 
Day Low $16.51    EPS $0.83 
Volume 1,116,999       

SHIP FINANCE INTERNATIONAL LIMITED (NYSE: SFL) Delayed: 12.34 +0.04 (0.33%)
Previous Close $12.30    52 Week High $17.80 
Open $12.29    52 Week Low $9.84 
Day High $12.38    P/E 14.69 
Day Low $12.21    EPS $0.84 
Volume 967,193       

SWIFT ENERGY (NYSE: SFY) Delayed: 145.76 +1.02 (0.70%)
Previous Close $144.74    52 Week High $4.73 
Open $146.06    52 Week Low $0.15 
Day High $146.18    P/E 186.87 
Day Low $144.17    EPS $0.78 
Volume 8,699       

SYMMETRY MEDICAL, Inc. (NYSE: SMA) Delayed: 33.54 +0.12 (0.36%)
Previous Close $33.42    52 Week High $11.11 
Open $33.28    52 Week Low $7.78 
Day High $33.67    P/E N/A 
Day Low $32.97    EPS $-0.99 
Volume 366,518       

Spectranetics Corp (NASDAQ: SPNC) Delayed: 38.45 --0 (-0%)
Previous Close $38.45    52 Week High $25.81 
Open $15.30    52 Week Low $11.09 
Day High $38.45    P/E N/A 
Day Low $38.45    EPS $-0.02 
Volume 83,003       

SHUTTERSTOCK, Inc. (NYSE: SSTK) Delayed: 5.40 +0.02 (0.37%)
Previous Close $5.38    52 Week High $65.16 
Open $5.36    52 Week Low $25.44 
Day High $5.62    P/E 3.27 
Day Low $5.17    EPS $1.65 
Volume 1,723,564       

SUN COMMUNITIES, Inc. (NYSE: SUI) Delayed: 123.48 -0.95 (0.76%)
Previous Close $124.43    52 Week High $85.98 
Open $124.16    52 Week Low $62.19 
Day High $124.84    P/E 398.32 
Day Low $122.84    EPS $0.31 
Volume 853,366       

Southwestern Energy (NYSE: SWN) Delayed: 7.11 --0 (-0%)
Previous Close $7.11    52 Week High $15.59 
Open $7.11    52 Week Low $5.00 
Day High $7.11    P/E 6.64 
Day Low $7.11    EPS $1.07 
Volume 526,933       

Safeway Inc. (NYSE: SWY) Delayed: 35.10 --0 (-0%)
Previous Close $35.10    52 Week High $40.25 
Open $57.00    52 Week Low $29.82 
Day High $35.10    P/E 36.95 
Day Low $35.10    EPS $0.95 
Volume 97,403       

Taser International, Inc. (NASDAQ: TASR) Delayed: 21.90 --0 (-0%)
Previous Close $21.90    52 Week High $30.15 
Open $193.55    52 Week Low $13.56 
Day High $21.90    P/E 68.44 
Day Low $21.90    EPS $0.32 
Volume 2,728,423       

TELEFLEX INCORPORATED (NYSE: TFX) Delayed: 136.71 +4.41 (3.33%)
Previous Close $132.30    52 Week High $188.79 
Open $133.49    52 Week Low $125.28 
Day High $137.41    P/E 39.51 
Day Low $130.60    EPS $3.46 
Volume 558,085       

TIM HORTONS, Inc. (NYSE: THI) Delayed: 85.92 --0 (-0%)
Previous Close $85.92    52 Week High $86.69 
Open $14.00    52 Week Low $50.67 
Day High $85.92    P/E N/A 
Day Low $85.92    EPS $0.00 
Volume 10,825       

TREEHOUSE FOODS, Inc. (NYSE: THS) Delayed: 24.43 --0 (-0%)
Previous Close $24.43    52 Week High $104.53 
Open $24.43    52 Week Low $62.64 
Day High $24.43    P/E 10.48 
Day Low $24.43    EPS $2.33 
Volume 1,234       

TEEKAY CORPORATION (NYSE: TK) Delayed: 11.65 +0.35 (3.10%)
Previous Close $11.30    52 Week High $29.34 
Open $11.36    52 Week Low $4.37 
Day High $11.83    P/E N/A 
Day Low $11.28    EPS $-1.97 
Volume 553,299       

TEEKAY TANKERS LTD (NYSE: TNK) Delayed: 79.37 +2.01 (2.60%)
Previous Close $77.36    52 Week High $7.81 
Open $77.63    52 Week Low $1.90 
Day High $80.82    P/E N/A 
Day Low $77.30    EPS $-4.75 
Volume 450,818       

TUTOR PERINI CORPORATION (NYSE: TPC) Delayed: 83.75 +0.47 (0.56%)
Previous Close $83.28    52 Week High $29.25 
Open $84.97    52 Week Low $10.16 
Day High $85.36    P/E 35.04 
Day Low $83.28    EPS $2.39 
Volume 451,535       

TENARIS S. A. (NYSE: TS) Delayed: 57.33 +0.60 (1.06%)
Previous Close $56.73    52 Week High $31.71 
Open $57.10    52 Week Low $18.53 
Day High $57.46    P/E N/A 
Day Low $56.54    EPS $0.00 
Volume 1,168,577       

TORO COMPANY (NYSE: TTC) Delayed: 91.87 +0.29 (0.32%)
Previous Close $91.58    52 Week High $99.00 
Open $91.57    52 Week Low $46.09 
Day High $93.37    P/E 36.17 
Day Low $90.24    EPS $2.54 
Volume 619,803       

Universal Electronics, Inc. (NASDAQ: UEIC) Delayed: 4.58 -0.01 (0.22%)
Previous Close $4.59    52 Week High $80.42 
Open $4.66    52 Week Low $45.20 
Day High $4.66    P/E 3.12 
Day Low $4.58    EPS $1.47 
Volume 53,759       

MARRIOTT VACATIONS WORLDWIDE CORPORATION (NYSE: VAC) Delayed: 97.51 -0.08 (0.08%)
Previous Close $97.59    52 Week High $80.27 
Open $98.14    52 Week Low $45.95 
Day High $99.00    P/E 54.17 
Day Low $97.30    EPS $1.80 
Volume 321,312       

Valassis Communications, Inc. (NYSE: VCI) Delayed: 34.02 --0 (-0%)
Previous Close $34.02    52 Week High $34.95 
Open $34.02    52 Week Low $23.69 
Day High $34.02    P/E 12.24 
Day Low $34.02    EPS $2.78 
Volume 633,120       

Vasco Data Security Internatio (NASDAQ: VDSI) Delayed: 21.80 --0 (-0%)
Previous Close $21.80    52 Week High $21.35 
Open $17.73    52 Week Low $12.35 
Day High $21.80    P/E 87.20 
Day Low $21.80    EPS $0.25 
Volume 5,210       

Volcano Corporation (NASDAQ: VOLC) Delayed: 17.99 --0 (-0%)
Previous Close $17.99    52 Week High $24.62 
Open $12.00    52 Week Low $9.81 
Day High $17.99    P/E N/A 
Day Low $17.99    EPS $-0.21 
Volume 246       

WebMD Health Corp. (NASDAQ: WBMD) Delayed: 66.48 --0 (-0%)
Previous Close $66.48    52 Week High $67.55 
Open $18.24    52 Week Low $42.51 
Day High $66.48    P/E 214.45 
Day Low $66.48    EPS $0.31 
Volume 2,997,866       

BOINGO WIRELESS (NASDAQ: WIFI) Delayed: 13.99 --0 (-0%)
Previous Close $13.99    52 Week High $11.49 
Open $3.60    52 Week Low $5.40 
Day High $13.99    P/E 1,399.00 
Day Low $13.99    EPS $0.01 
Volume 3,608,535       

WESTERN ASSET MORTGAGE CAPITAL CORPORATION (NYSE: WMC) Delayed: 9.18 --0 (-0%)
Previous Close $9.18    52 Week High $12.20 
Open $0.55    52 Week Low $8.04 
Day High $9.18    P/E N/A 
Day Low $9.18    EPS $-2.00 
Volume 18,000       

Wright Medical Group, Inc. (NASDAQ: WMGI) Delayed: 29.98 --0 (-0%)
Previous Close $29.98    52 Week High $25.50 
Open $31.92    52 Week Low $15.02 
Day High $29.98    P/E N/A 
Day Low $29.98    EPS $-2.68 
Volume 1,802,442       

Wal-Mart Stores (NASDAQ: WMT) Delayed: 111.20 +0.10 (0.09%)
Previous Close $111.10    52 Week High $75.19 
Open $110.52    52 Week Low $56.36 
Day High $111.91    P/E 22.93 
Day Low $109.89    EPS $4.85 
Volume 22,797,945       

Westport Innovations, Inc. (NASDAQ: WPRT) Delayed: 1.77 +0.05 (2.91%)
Previous Close $1.72    52 Week High $3.09 
Open $1.72    52 Week Low $1.17 
Day High $1.80    P/E N/A 
Day Low $1.69    EPS $0.00 
Volume 110,896       

WEST PHARMACEUTICAL SERVICES, Inc. (NYSE: WST) Delayed: 340.96 +1.37 (0.40%)
Previous Close $339.59    52 Week High $84.33 
Open $339.49    52 Week Low $53.88 
Day High $342.75    P/E 217.17 
Day Low $334.38    EPS $1.57 
Volume 1,047,591       

Olympic Steel, Inc. (NASDAQ: ZEUS) Delayed: 47.86 --0 (-0%)
Previous Close $47.86    52 Week High $31.19 
Open $47.86    52 Week Low $7.98 
Day High $47.86    P/E N/A 
Day Low $47.86    EPS $-0.11 
Volume 8,533,558       

ZALE CORP. (NYSE: ZLC) Delayed: 21.02 --0 (-0%)
Previous Close $21.02    52 Week High $22.75 
Open $52.14    52 Week Low $13.66 
Day High $21.02    P/E 191.09 
Day Low $21.02    EPS $0.11 
Volume 1,070,406