(aa)
Low:=15.49
Open:=15.52
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=1188707
Last Trade Time:=9:34am
High:=15.55
Last Trade Price:=15.53

(aan)
Low:=27.28
Open:=27.83
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=224587
Last Trade Time:=4:00pm
High:=27.84
Last Trade Price:=27.56

(aapl)
Low:=359.17
Open:=360.99
Last Trade Date:=7/15/2011
Change:=+7.15
Volume:=17004060
Last Trade Time:=4:00pm
High:=365.00
Last Trade Price:=364.92

(abat)
Low:=1.08
Open:=1.11
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=1178428
Last Trade Time:=12:39pm
High:=1.15
Last Trade Price:=1.15

(abax)
Low:=28.766
Open:=28.83
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=62715
Last Trade Time:=4:00pm
High:=29.06
Last Trade Price:=28.86

(abbc)
Low:=10.16
Open:=10.33
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=31710
Last Trade Time:=4:00pm
High:=10.42
Last Trade Price:=10.24

(abcb)
Low:=9.15
Open:=9.15
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=38981
Last Trade Time:=4:00pm
High:=9.29
Last Trade Price:=9.23

(abg)
Low:=18.299
Open:=18.93
Last Trade Date:=7/15/2011
Change:=+0.73
Volume:=378783
Last Trade Time:=4:02pm
High:=19.52
Last Trade Price:=19.52

(abii)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(abmd)
Low:=16.22
Open:=16.54
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=409290
Last Trade Time:=4:00pm
High:=16.71
Last Trade Price:=16.39

(acas)
Low:=9.71
Open:=9.89
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=2673553
Last Trade Time:=4:00pm
High:=10.00
Last Trade Price:=9.81

(acet)
Low:=6.26
Open:=6.37
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=100937
Last Trade Time:=4:00pm
High:=6.48
Last Trade Price:=6.41

(aco)
Low:=36.66
Open:=37.15
Last Trade Date:=7/15/2011
Change:=+0.40
Volume:=95773
Last Trade Time:=4:01pm
High:=37.64
Last Trade Price:=37.58

(acom)
Low:=43.21
Open:=43.62
Last Trade Date:=7/15/2011
Change:=+0.72
Volume:=624371
Last Trade Time:=4:00pm
High:=44.35
Last Trade Price:=43.94

(actg)
Low:=36.9601
Open:=37.19
Last Trade Date:=7/15/2011
Change:=+0.59
Volume:=191464
Last Trade Time:=4:00pm
High:=37.89
Last Trade Price:=37.55

(actl)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(actu)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(acv)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(adbe)
Low:=29.02
Open:=29.46
Last Trade Date:=7/15/2011
Change:=-0.06
Volume:=5125658
Last Trade Time:=4:00pm
High:=29.57
Last Trade Price:=29.29

(adct)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(adp)
Low:=52.715
Open:=53.50
Last Trade Date:=7/15/2011
Change:=-0.18
Volume:=2632830
Last Trade Time:=4:00pm
High:=53.59
Last Trade Price:=53.11

(adpi)
Low:=13.15
Open:=13.15
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=59367
Last Trade Time:=4:00pm
High:=13.30
Last Trade Price:=13.24

(adpt)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(adsk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=36.35

(adtn)
Low:=34.80
Open:=35.30
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=1524298
Last Trade Time:=4:00pm
High:=35.81
Last Trade Price:=35.32

(aec)
Low:=16.85
Open:=16.88
Last Trade Date:=7/15/2011
Change:=+0.62
Volume:=563289
Last Trade Time:=4:00pm
High:=17.71
Last Trade Price:=17.48

(aeis)
Low:=12.31
Open:=12.64
Last Trade Date:=7/15/2011
Change:=-0.15
Volume:=827419
Last Trade Time:=4:00pm
High:=12.95
Last Trade Price:=12.58

(aet)
Low:=43.18
Open:=43.64
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=4378684
Last Trade Time:=4:00pm
High:=43.74
Last Trade Price:=43.36

(afce)
Low:=16.35
Open:=16.56
Last Trade Date:=7/15/2011
Change:=+0.28
Volume:=71182
Last Trade Time:=4:00pm
High:=16.70
Last Trade Price:=16.61

(agam)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(agco)
Low:=47.91
Open:=49.06
Last Trade Date:=7/15/2011
Change:=-0.35
Volume:=1620841
Last Trade Time:=4:00pm
High:=49.17
Last Trade Price:=48.38

(agx)
Low:=9.97
Open:=10.41
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=21429
Last Trade Time:=4:03pm
High:=10.50
Last Trade Price:=10.35

(agys)
Low:=9.37
Open:=9.66
Last Trade Date:=7/15/2011
Change:=-0.23
Volume:=210057
Last Trade Time:=4:00pm
High:=9.69
Last Trade Price:=9.44

(ahc)
Low:=7.11
Open:=7.11
Last Trade Date:=7/15/2011
Change:=+0.21
Volume:=96596
Last Trade Time:=4:01pm
High:=7.35
Last Trade Price:=7.30

(aht)
Low:=12.16
Open:=12.27
Last Trade Date:=7/15/2011
Change:=+0.15
Volume:=417172
Last Trade Time:=4:02pm
High:=12.42
Last Trade Price:=12.38

(aig)
Low:=27.935
Open:=28.62
Last Trade Date:=7/15/2011
Change:=-0.27
Volume:=5881389
Last Trade Time:=4:02pm
High:=28.63
Last Trade Price:=28.23

(airm)
Low:=73.07
Open:=73.50
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=44071
Last Trade Time:=4:00pm
High:=74.10
Last Trade Price:=73.25

(ajg)
Low:=27.63
Open:=28.18
Last Trade Date:=7/15/2011
Change:=-0.31
Volume:=401472
Last Trade Time:=4:01pm
High:=28.21
Last Trade Price:=27.77

(akam)
Low:=29.46
Open:=29.89
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=3499511
Last Trade Time:=4:00pm
High:=30.09
Last Trade Price:=29.85

(alb)
Low:=67.42
Open:=68.24
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=557306
Last Trade Time:=4:02pm
High:=68.25
Last Trade Price:=68.15

(alc)
Low:=16.05
Open:=16.37
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=38979
Last Trade Time:=4:01pm
High:=16.37
Last Trade Price:=16.23

(ale)
Low:=41.07
Open:=41.12
Last Trade Date:=7/15/2011
Change:=+0.21
Volume:=158535
Last Trade Time:=4:03pm
High:=41.37
Last Trade Price:=41.30

(alex)
Low:=48.98
Open:=49.78
Last Trade Date:=7/15/2011
Change:=+0.12
Volume:=127857
Last Trade Time:=4:05pm
High:=49.97
Last Trade Price:=49.75

(alnc)
Low:=31.30
Open:=32.17
Last Trade Date:=7/15/2011
Change:=+0.27
Volume:=17909
Last Trade Time:=4:00pm
High:=32.17
Last Trade Price:=31.93

(alth)
Low:=2.00
Open:=2.02
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=464068
Last Trade Time:=4:00pm
High:=2.10
Last Trade Price:=2.00

(altr)
Low:=41.94
Open:=42.78
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=2781543
Last Trade Time:=1:22pm
High:=42.85
Last Trade Price:=42.57

(alxa)
Low:=1.63
Open:=1.70
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=589311
Last Trade Time:=3:59pm
High:=1.75
Last Trade Price:=1.69

(alxn)
Low:=51.15
Open:=51.43
Last Trade Date:=7/15/2011
Change:=+1.10
Volume:=1734751
Last Trade Time:=4:00pm
High:=52.47
Last Trade Price:=52.37

(aly)
Low:=N/A
Open:=N/A
Last Trade Date:=2/23/2011
Change:=0.00
Volume:=0
Last Trade Time:=5:01pm
High:=N/A
Last Trade Price:=6.55

(amat)
Low:=12.1899
Open:=12.26
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=19965056
Last Trade Time:=4:00pm
High:=12.49
Last Trade Price:=12.45

(amg)
Low:=97.70
Open:=100.50
Last Trade Date:=7/15/2011
Change:=+0.35
Volume:=497473
Last Trade Time:=4:03pm
High:=100.50
Last Trade Price:=100.03

(amgn)
Low:=54.745
Open:=55.37
Last Trade Date:=7/15/2011
Change:=-0.63
Volume:=9132850
Last Trade Time:=4:00pm
High:=55.42
Last Trade Price:=55.05

(amn)
Low:=85.20
Open:=85.22
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=262454
Last Trade Time:=4:02pm
High:=85.40
Last Trade Price:=85.35

(amp)
Low:=53.56
Open:=55.00
Last Trade Date:=7/15/2011
Change:=-0.70
Volume:=2461872
Last Trade Time:=4:01pm
High:=55.07
Last Trade Price:=54.05

(amph)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(amsg)
Low:=26.16
Open:=26.28
Last Trade Date:=7/15/2011
Change:=+0.31
Volume:=117265
Last Trade Time:=4:00pm
High:=26.71
Last Trade Price:=26.54

(amt)
Low:=52.3905
Open:=52.53
Last Trade Date:=7/15/2011
Change:=+0.91
Volume:=2261715
Last Trade Time:=4:02pm
High:=53.28
Last Trade Price:=53.23

(amzn)
Low:=209.29
Open:=213.08
Last Trade Date:=7/15/2011
Change:=+2.49
Volume:=4025996
Last Trade Time:=4:00pm
High:=214.53
Last Trade Price:=212.87

(anf)
Low:=72.33
Open:=73.99
Last Trade Date:=7/15/2011
Change:=+0.68
Volume:=1744784
Last Trade Time:=4:00pm
High:=74.11
Last Trade Price:=74.03

(ango)
Low:=14.54
Open:=14.77
Last Trade Date:=7/15/2011
Change:=+1.43
Volume:=649707
Last Trade Time:=4:00pm
High:=16.00
Last Trade Price:=15.44

(anr)
Low:=44.67
Open:=44.74
Last Trade Date:=7/15/2011
Change:=+0.71
Volume:=204878
Last Trade Time:=9:35am
High:=45.16
Last Trade Price:=44.98

(anth)
Low:=7.90
Open:=7.98
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=63998
Last Trade Time:=4:00pm
High:=8.10
Last Trade Price:=8.01

(anv)
Low:=37.56
Open:=38.10
Last Trade Date:=7/15/2011
Change:=+0.62
Volume:=511436
Last Trade Time:=4:01pm
High:=38.78
Last Trade Price:=38.73

(aoi)
Low:=3.17
Open:=3.22
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=329457
Last Trade Time:=4:05pm
High:=3.29
Last Trade Price:=3.25

(aon)
Low:=49.58
Open:=50.46
Last Trade Date:=7/15/2011
Change:=-0.40
Volume:=1799219
Last Trade Time:=4:02pm
High:=50.46
Last Trade Price:=49.86

(apac)
Low:=8.46
Open:=8.47
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=208365
Last Trade Time:=4:00pm
High:=8.48
Last Trade Price:=8.47

(apd)
Low:=93.37
Open:=94.29
Last Trade Date:=7/15/2011
Change:=+0.35
Volume:=933855
Last Trade Time:=4:05pm
High:=94.37
Last Trade Price:=94.29

(apkt)
Low:=64.99
Open:=66.12
Last Trade Date:=7/15/2011
Change:=+0.60
Volume:=943779
Last Trade Time:=4:00pm
High:=66.85
Last Trade Price:=65.90

(apol)
Low:=49.01
Open:=49.50
Last Trade Date:=7/15/2011
Change:=+0.48
Volume:=2181148
Last Trade Time:=4:00pm
High:=49.73
Last Trade Price:=49.62

(apsg)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=4:17pm
High:=N/A
Last Trade Price:=0.00

(aray)
Low:=8.39
Open:=8.41
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=292492
Last Trade Time:=4:00pm
High:=8.54
Last Trade Price:=8.53

(arb)
Low:=39.82
Open:=40.09
Last Trade Date:=7/15/2011
Change:=+0.47
Volume:=110081
Last Trade Time:=4:02pm
High:=40.62
Last Trade Price:=40.41

(are)
Low:=79.82
Open:=80.26
Last Trade Date:=7/15/2011
Change:=+1.56
Volume:=260174
Last Trade Time:=4:02pm
High:=81.59
Last Trade Price:=81.58

(ari)
Low:=15.85
Open:=15.91
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=92436
Last Trade Time:=4:02pm
High:=16.00
Last Trade Price:=15.93

(aria)
Low:=12.09
Open:=12.27
Last Trade Date:=7/15/2011
Change:=+0.40
Volume:=3258737
Last Trade Time:=4:00pm
High:=12.62
Last Trade Price:=12.58

(arm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(aro)
Low:=17.08
Open:=17.20
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=1241441
Last Trade Time:=3:45pm
High:=17.30
Last Trade Price:=17.28

(arow)
Low:=23.87
Open:=23.87
Last Trade Date:=7/15/2011
Change:=+0.44
Volume:=21322
Last Trade Time:=4:00pm
High:=24.37
Last Trade Price:=24.26

(artg)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(arw)
Low:=36.75
Open:=37.38
Last Trade Date:=7/15/2011
Change:=-0.10
Volume:=1014418
Last Trade Time:=4:02pm
High:=37.52
Last Trade Price:=36.97

(asca)
Low:=22.58
Open:=23.03
Last Trade Date:=7/15/2011
Change:=-0.14
Volume:=205189
Last Trade Time:=4:00pm
High:=23.03
Last Trade Price:=22.77

(asfi)
Low:=7.6583
Open:=7.78
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=29904
Last Trade Time:=3:59pm
High:=7.80
Last Trade Price:=7.72

(asgr)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(atac)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(athr)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(atls)
Low:=22.90
Open:=23.09
Last Trade Date:=7/15/2011
Change:=+0.74
Volume:=670120
Last Trade Time:=4:04pm
High:=24.21
Last Trade Price:=23.67

(atni)
Low:=37.11
Open:=37.11
Last Trade Date:=7/15/2011
Change:=+0.94
Volume:=34394
Last Trade Time:=4:00pm
High:=38.09
Last Trade Price:=38.00

(atpg)
Low:=15.41
Open:=15.53
Last Trade Date:=7/15/2011
Change:=+0.32
Volume:=833292
Last Trade Time:=3:10pm
High:=15.86
Last Trade Price:=15.64

(atsg)
Low:=6.1801
Open:=6.39
Last Trade Date:=7/15/2011
Change:=-0.10
Volume:=341843
Last Trade Time:=4:00pm
High:=6.46
Last Trade Price:=6.24

(atsi)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(atvi)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=11.84

(auxl)
Low:=20.21
Open:=20.89
Last Trade Date:=7/15/2011
Change:=-0.47
Volume:=516919
Last Trade Time:=4:00pm
High:=21.00
Last Trade Price:=20.37

(avid)
Low:=19.76
Open:=20.08
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=234251
Last Trade Time:=4:00pm
High:=20.25
Last Trade Price:=20.00

(avnw)
Low:=3.72
Open:=3.79
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=350328
Last Trade Time:=4:00pm
High:=3.92
Last Trade Price:=3.83

(avx)
Low:=13.90
Open:=14.14
Last Trade Date:=7/15/2011
Change:=+0.64
Volume:=757455
Last Trade Time:=4:02pm
High:=14.86
Last Trade Price:=14.68

(avy)
Low:=38.06
Open:=38.36
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=717718
Last Trade Time:=4:02pm
High:=38.45
Last Trade Price:=38.41

(awi)
Low:=44.03
Open:=44.89
Last Trade Date:=7/15/2011
Change:=-0.36
Volume:=207235
Last Trade Time:=4:00pm
High:=45.07
Last Trade Price:=44.26

(awr)
Low:=34.91
Open:=35.00
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=62247
Last Trade Time:=4:04pm
High:=35.30
Last Trade Price:=35.06

(axl)
Low:=11.24
Open:=11.41
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=1511397
Last Trade Time:=4:02pm
High:=11.49
Last Trade Price:=11.48

(axp)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=51.38

(axs)
Low:=30.63
Open:=31.03
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=999877
Last Trade Time:=4:02pm
High:=31.07
Last Trade Price:=31.03

(azo)
Low:=294.08
Open:=298.66
Last Trade Date:=7/15/2011
Change:=-0.60
Volume:=292053
Last Trade Time:=4:01pm
High:=298.66
Last Trade Price:=297.28

(ba)
Low:=70.85
Open:=71.70
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=3821435
Last Trade Time:=4:00pm
High:=71.71
Last Trade Price:=71.27

(bac)
Low:=9.88
Open:=10.1201
Last Trade Date:=7/15/2011
Change:=-0.06
Volume:=166572048
Last Trade Time:=4:00pm
High:=10.18
Last Trade Price:=10.01

(bamm)
Low:=3.04
Open:=3.08
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=30603
Last Trade Time:=4:00pm
High:=3.14
Last Trade Price:=3.06

(bbbb)
Low:=44.01
Open:=44.14
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=1774913
Last Trade Time:=4:00pm
High:=44.18
Last Trade Price:=44.10

(bbby)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=58.81

(bbg)
Low:=44.225
Open:=44.225
Last Trade Date:=7/15/2011
Change:=+1.91
Volume:=1017622
Last Trade Time:=12:05pm
High:=46.015
Last Trade Price:=45.77

(bbgi)
Low:=4.04
Open:=4.07
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=8682
Last Trade Time:=3:52pm
High:=4.09
Last Trade Price:=4.08

(bbw)
Low:=6.30
Open:=6.35
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=64985
Last Trade Time:=4:00pm
High:=6.48
Last Trade Price:=6.31

(bc)
Low:=18.73
Open:=18.99
Last Trade Date:=7/15/2011
Change:=+0.29
Volume:=1338427
Last Trade Time:=4:05pm
High:=19.19
Last Trade Price:=19.14

(bcrx)
Low:=3.87
Open:=3.90
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=88076
Last Trade Time:=4:00pm
High:=3.93
Last Trade Price:=3.93

(bcsi)
Low:=21.23
Open:=21.38
Last Trade Date:=7/15/2011
Change:=+0.40
Volume:=430073
Last Trade Time:=4:00pm
High:=21.70
Last Trade Price:=21.70

(bdge)
Low:=20.63
Open:=20.99
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=16867
Last Trade Time:=4:00pm
High:=21.07
Last Trade Price:=20.73

(beat)
Low:=5.075
Open:=5.10
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=86807
Last Trade Time:=4:00pm
High:=5.20
Last Trade Price:=5.09

(beav)
Low:=40.241
Open:=41.04
Last Trade Date:=7/15/2011
Change:=-0.45
Volume:=224911
Last Trade Time:=12:22pm
High:=41.24
Last Trade Price:=40.42

(belfb)
Low:=19.37
Open:=19.50
Last Trade Date:=7/15/2011
Change:=-0.29
Volume:=23695
Last Trade Time:=4:00pm
High:=20.43
Last Trade Price:=19.48

(bez)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(bfs)
Low:=39.25
Open:=39.55
Last Trade Date:=7/15/2011
Change:=+0.51
Volume:=22758
Last Trade Time:=4:03pm
High:=40.09
Last Trade Price:=39.96

(bgcp)
Low:=7.86
Open:=7.93
Last Trade Date:=7/15/2011
Change:=+0.045
Volume:=142946
Last Trade Time:=10:20am
High:=7.99
Last Trade Price:=7.945

(bgs)
Low:=20.22
Open:=20.37
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=197594
Last Trade Time:=2:03pm
High:=20.60
Last Trade Price:=20.40

(bh)
Low:=391.82
Open:=392.49
Last Trade Date:=7/15/2011
Change:=+5.23
Volume:=4217
Last Trade Time:=4:00pm
High:=396.48
Last Trade Price:=396.18

(bidu)
Low:=143.671
Open:=145.00
Last Trade Date:=7/15/2011
Change:=+6.11
Volume:=8301721
Last Trade Time:=4:00pm
High:=147.24
Last Trade Price:=146.93

(biib)
Low:=102.55
Open:=102.84
Last Trade Date:=7/15/2011
Change:=+0.81
Volume:=1576267
Last Trade Time:=4:00pm
High:=104.69
Last Trade Price:=104.00

(bio)
Low:=117.79
Open:=118.77
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=35426
Last Trade Time:=4:01pm
High:=118.77
Last Trade Price:=118.37

(bj)
Low:=50.325
Open:=50.37
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=1794701
Last Trade Time:=3:26pm
High:=50.39
Last Trade Price:=50.34

(bkmu)
Low:=3.72
Open:=3.81
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=97851
Last Trade Time:=4:00pm
High:=3.87
Last Trade Price:=3.79

(bldr)
Low:=2.23
Open:=2.23
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=105762
Last Trade Time:=4:00pm
High:=2.28
Last Trade Price:=2.25

(blk)
Low:=182.35
Open:=187.50
Last Trade Date:=7/15/2011
Change:=+2.27
Volume:=745274
Last Trade Time:=4:01pm
High:=187.80
Last Trade Price:=184.54

(bll)
Low:=38.96
Open:=39.43
Last Trade Date:=7/15/2011
Change:=+0.16
Volume:=922073
Last Trade Time:=4:01pm
High:=39.44
Last Trade Price:=39.44

(bmc)
Low:=52.36
Open:=52.92
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=1450978
Last Trade Time:=4:00pm
High:=53.00
Last Trade Price:=52.65

(bmi)
Low:=36.77
Open:=37.03
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=51445
Last Trade Time:=4:02pm
High:=37.18
Last Trade Price:=36.91

(bmrn)
Low:=29.35
Open:=29.92
Last Trade Date:=7/15/2011
Change:=-0.18
Volume:=1221995
Last Trade Time:=4:00pm
High:=29.92
Last Trade Price:=29.69

(bmtc)
Low:=20.2714
Open:=20.73
Last Trade Date:=7/15/2011
Change:=-0.27
Volume:=59362
Last Trade Time:=4:00pm
High:=20.75
Last Trade Price:=20.35

(bokf)
Low:=53.62
Open:=54.47
Last Trade Date:=7/15/2011
Change:=-0.39
Volume:=56107
Last Trade Time:=4:00pm
High:=54.62
Last Trade Price:=53.89

(boom)
Low:=21.72
Open:=22.03
Last Trade Date:=7/15/2011
Change:=+0.25
Volume:=43965
Last Trade Time:=4:00pm
High:=22.40
Last Trade Price:=22.19

(bpop)
Low:=2.53
Open:=2.58
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=5623830
Last Trade Time:=4:00pm
High:=2.61
Last Trade Price:=2.55

(brc)
Low:=32.57
Open:=32.72
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=193139
Last Trade Time:=4:00pm
High:=33.03
Last Trade Price:=32.76

(brcm)
Low:=32.64
Open:=33.11
Last Trade Date:=7/15/2011
Change:=+0.39
Volume:=6572381
Last Trade Time:=4:00pm
High:=33.43
Last Trade Price:=33.27

(bre)
Low:=51.30
Open:=51.79
Last Trade Date:=7/15/2011
Change:=+0.66
Volume:=552736
Last Trade Time:=4:01pm
High:=52.31
Last Trade Price:=52.29

(brli)
Low:=20.04
Open:=20.61
Last Trade Date:=7/15/2011
Change:=-0.35
Volume:=403551
Last Trade Time:=4:00pm
High:=20.71
Last Trade Price:=20.10

(brs)
Low:=50.69
Open:=51.24
Last Trade Date:=7/15/2011
Change:=+0.94
Volume:=302542
Last Trade Time:=4:03pm
High:=52.24
Last Trade Price:=51.99

(bsrr)
Low:=11.19
Open:=11.30
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=19578
Last Trade Time:=4:00pm
High:=11.35
Last Trade Price:=11.35

(bstc)
Low:=23.76
Open:=24.11
Last Trade Date:=7/15/2011
Change:=+0.16
Volume:=7239
Last Trade Time:=4:00pm
High:=24.30
Last Trade Price:=24.29

(btn)
Low:=4.17
Open:=4.21
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=255845
Last Trade Time:=4:00pm
High:=4.32
Last Trade Price:=4.21

(buse)
Low:=5.22
Open:=5.22
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=188771
Last Trade Time:=4:00pm
High:=5.31
Last Trade Price:=5.29

(bxg)
Low:=2.68
Open:=2.71
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=43892
Last Trade Time:=4:03pm
High:=2.75
Last Trade Price:=2.68

(bxs)
Low:=11.90
Open:=12.13
Last Trade Date:=7/15/2011
Change:=-0.13
Volume:=744030
Last Trade Time:=4:03pm
High:=12.13
Last Trade Price:=11.96

(byi)
Low:=40.21
Open:=41.23
Last Trade Date:=7/15/2011
Change:=-0.42
Volume:=326884
Last Trade Time:=4:02pm
High:=41.37
Last Trade Price:=40.53

(bz)
Low:=7.50
Open:=7.59
Last Trade Date:=7/15/2011
Change:=+0.22
Volume:=1132297
Last Trade Time:=4:05pm
High:=7.74
Last Trade Price:=7.74

(c)
Low:=38.12
Open:=40.14
Last Trade Date:=7/15/2011
Change:=-0.64
Volume:=69471600
Last Trade Time:=4:01pm
High:=40.39
Last Trade Price:=38.38

(ca)
Low:=21.73
Open:=22.09
Last Trade Date:=7/15/2011
Change:=-0.13
Volume:=6172555
Last Trade Time:=4:00pm
High:=22.22
Last Trade Price:=21.98

(cag)
Low:=25.67
Open:=25.98
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=13149540
Last Trade Time:=4:01pm
High:=26.37
Last Trade Price:=26.37

(cah)
Low:=45.82
Open:=46.41
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=2715479
Last Trade Time:=4:07pm
High:=46.58
Last Trade Price:=46.28

(cake)
Low:=32.21
Open:=33.20
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=1089647
Last Trade Time:=4:00pm
High:=33.20
Last Trade Price:=32.69

(cap)
Low:=17.93
Open:=18.80
Last Trade Date:=7/15/2011
Change:=-0.64
Volume:=182975
Last Trade Time:=4:01pm
High:=18.91
Last Trade Price:=18.06

(cas)
Low:=17.16
Open:=17.19
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=40651
Last Trade Time:=4:02pm
High:=17.43
Last Trade Price:=17.37

(casc)
Low:=51.50
Open:=52.62
Last Trade Date:=7/15/2011
Change:=+1.19
Volume:=73399
Last Trade Time:=4:02pm
High:=53.62
Last Trade Price:=53.40

(cat)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=17824
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=107.58

(caty)
Low:=15.60
Open:=15.84
Last Trade Date:=7/15/2011
Change:=-0.09
Volume:=271246
Last Trade Time:=4:00pm
High:=15.99
Last Trade Price:=15.69

(cavm)
Low:=38.88
Open:=40.17
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=632643
Last Trade Time:=4:00pm
High:=40.41
Last Trade Price:=39.62

(cb)
Low:=61.89
Open:=62.50
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=1610120
Last Trade Time:=4:03pm
High:=62.65
Last Trade Price:=62.22

(cbb)
Low:=3.28
Open:=3.28
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=1497369
Last Trade Time:=4:07pm
High:=3.39
Last Trade Price:=3.37

(cbg)
Low:=22.69
Open:=23.00
Last Trade Date:=7/15/2011
Change:=+0.49
Volume:=5047417
Last Trade Time:=4:01pm
High:=23.35
Last Trade Price:=23.29

(cbr)
Low:=5.52
Open:=5.65
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=281391
Last Trade Time:=4:03pm
High:=5.73
Last Trade Price:=5.66

(cbu)
Low:=24.61
Open:=24.85
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=185720
Last Trade Time:=4:02pm
High:=24.93
Last Trade Price:=24.70

(ccbg)
Low:=10.24
Open:=10.31
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=18136
Last Trade Time:=4:00pm
High:=10.46
Last Trade Price:=10.26

(ccc)
Low:=16.13
Open:=16.21
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=291606
Last Trade Time:=4:04pm
High:=16.35
Last Trade Price:=16.29

(cce)
Low:=28.00
Open:=28.30
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=4637681
Last Trade Time:=4:04pm
High:=28.35
Last Trade Price:=28.17

(ccmp)
Low:=42.91
Open:=43.66
Last Trade Date:=7/15/2011
Change:=+0.20
Volume:=153006
Last Trade Time:=4:00pm
High:=43.66
Last Trade Price:=43.37

(ccne)
Low:=13.61
Open:=13.88
Last Trade Date:=7/15/2011
Change:=-0.09
Volume:=40181
Last Trade Time:=4:00pm
High:=14.16
Last Trade Price:=13.74

(ccoi)
Low:=16.55
Open:=16.66
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=180685
Last Trade Time:=4:00pm
High:=16.80
Last Trade Price:=16.78

(cdzi)
Low:=10.91
Open:=10.98
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=25337
Last Trade Time:=4:00pm
High:=11.01
Last Trade Price:=11.01

(cec)
Low:=40.79
Open:=41.62
Last Trade Date:=7/15/2011
Change:=-0.53
Volume:=163248
Last Trade Time:=4:00pm
High:=41.67
Last Trade Price:=41.02

(ceco)
Low:=22.88
Open:=23.00
Last Trade Date:=7/15/2011
Change:=+0.15
Volume:=658984
Last Trade Time:=4:00pm
High:=23.18
Last Trade Price:=23.14

(celg)
Low:=60.25
Open:=60.77
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=1701048
Last Trade Time:=4:00pm
High:=61.01
Last Trade Price:=60.67

(ceph)
Low:=79.99
Open:=80.07
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=2667115
Last Trade Time:=4:00pm
High:=80.15
Last Trade Price:=79.99

(cern)
Low:=61.56
Open:=62.39
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=754056
Last Trade Time:=4:00pm
High:=62.90
Last Trade Price:=61.90

(cers)
Low:=2.8201
Open:=2.91
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=160787
Last Trade Time:=4:00pm
High:=2.91
Last Trade Price:=2.86

(cffn)
Low:=11.76
Open:=11.77
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=1705323
Last Trade Time:=4:00pm
High:=11.94
Last Trade Price:=11.87

(cfnb)
Low:=16.00
Open:=16.03
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=2706
Last Trade Time:=4:00pm
High:=16.05
Last Trade Price:=16.05

(cfnl)
Low:=11.13
Open:=11.21
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=83815
Last Trade Time:=4:00pm
High:=11.40
Last Trade Price:=11.28

(cgc)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(cgx)
Low:=51.84
Open:=53.28
Last Trade Date:=7/15/2011
Change:=+0.52
Volume:=42220
Last Trade Time:=4:04pm
High:=53.30
Last Trade Price:=53.30

(chdx)
Low:=12.30
Open:=12.34
Last Trade Date:=7/15/2011
Change:=+0.24
Volume:=59902
Last Trade Time:=4:00pm
High:=12.80
Last Trade Price:=12.45

(chg)
Low:=53.27
Open:=53.38
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=38912
Last Trade Time:=4:06pm
High:=53.82
Last Trade Price:=53.50

(chh)
Low:=32.10
Open:=32.43
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=135538
Last Trade Time:=4:01pm
High:=32.43
Last Trade Price:=32.36

(chkp)
Low:=55.27
Open:=56.90
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=2837388
Last Trade Time:=4:00pm
High:=56.98
Last Trade Price:=56.58

(chrs)
Low:=4.35
Open:=4.42
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=1083323
Last Trade Time:=4:00pm
High:=4.43
Last Trade Price:=4.41

(chrw)
Low:=77.78
Open:=79.02
Last Trade Date:=7/15/2011
Change:=-0.36
Volume:=989341
Last Trade Time:=4:00pm
High:=79.16
Last Trade Price:=78.56

(chs)
Low:=15.45
Open:=15.91
Last Trade Date:=7/15/2011
Change:=-0.30
Volume:=3165021
Last Trade Time:=4:00pm
High:=15.91
Last Trade Price:=15.52

(chsp)
Low:=16.42
Open:=16.81
Last Trade Date:=7/15/2011
Change:=+0.29
Volume:=127586
Last Trade Time:=4:03pm
High:=17.14
Last Trade Price:=17.11

(cix)
Low:=13.14
Open:=13.49
Last Trade Date:=7/15/2011
Change:=+0.26
Volume:=11912
Last Trade Time:=4:01pm
High:=13.58
Last Trade Price:=13.55

(ckh)
Low:=103.67
Open:=104.59
Last Trade Date:=7/15/2011
Change:=+1.21
Volume:=91777
Last Trade Time:=4:04pm
High:=105.21
Last Trade Price:=104.95

(ckp)
Low:=16.87
Open:=16.97
Last Trade Date:=7/15/2011
Change:=+0.17
Volume:=143784
Last Trade Time:=4:02pm
High:=17.09
Last Trade Price:=17.07

(ckr)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=7:-540pm
High:=N/A
Last Trade Price:=0.00

(ckxe)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(clc)
Low:=46.76
Open:=46.89
Last Trade Date:=7/15/2011
Change:=+0.36
Volume:=174968
Last Trade Time:=4:02pm
High:=47.19
Last Trade Price:=47.13

(cldt)
Low:=15.91
Open:=15.91
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=32142
Last Trade Time:=4:00pm
High:=16.21
Last Trade Price:=16.10

(clh)
Low:=106.83
Open:=107.65
Last Trade Date:=7/15/2011
Change:=+1.22
Volume:=140667
Last Trade Time:=4:03pm
High:=108.72
Last Trade Price:=108.63

(clne)
Low:=15.62
Open:=15.87
Last Trade Date:=7/15/2011
Change:=+0.66
Volume:=2616657
Last Trade Time:=4:00pm
High:=16.03
Last Trade Price:=16.00

(clny)
Low:=17.94
Open:=17.94
Last Trade Date:=7/15/2011
Change:=+0.12
Volume:=230664
Last Trade Time:=4:02pm
High:=18.10
Last Trade Price:=18.06

(clp)
Low:=20.85
Open:=20.91
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=470799
Last Trade Time:=4:02pm
High:=21.257
Last Trade Price:=21.07

(clr)
Low:=66.53
Open:=66.68
Last Trade Date:=7/15/2011
Change:=+2.59
Volume:=93810
Last Trade Time:=9:35am
High:=68.20
Last Trade Price:=68.16

(clrt)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=11:04am
High:=N/A
Last Trade Price:=0.00

(clw)
Low:=66.71
Open:=66.99
Last Trade Date:=7/15/2011
Change:=+0.40
Volume:=50698
Last Trade Time:=4:03pm
High:=67.90
Last Trade Price:=67.23

(cmcsa)
Low:=23.935
Open:=24.39
Last Trade Date:=7/15/2011
Change:=-0.295
Volume:=25169446
Last Trade Time:=4:00pm
High:=24.39
Last Trade Price:=24.13

(cml)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(cmls)
Low:=3.322
Open:=3.35
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=78801
Last Trade Time:=4:00pm
High:=3.46
Last Trade Price:=3.40

(cmn)
Low:=26.51
Open:=26.87
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=44659
Last Trade Time:=4:04pm
High:=26.97
Last Trade Price:=26.85

(cmo)
Low:=13.11
Open:=13.17
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=1042480
Last Trade Time:=4:03pm
High:=13.18
Last Trade Price:=13.16

(cmp)
Low:=82.55
Open:=84.17
Last Trade Date:=7/15/2011
Change:=+0.36
Volume:=166260
Last Trade Time:=4:02pm
High:=84.32
Last Trade Price:=84.20

(cmtl)
Low:=28.55
Open:=28.78
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=406071
Last Trade Time:=4:00pm
High:=28.90
Last Trade Price:=28.72

(cnbka)
Low:=27.65
Open:=28.00
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=4729
Last Trade Time:=4:00pm
High:=28.00
Last Trade Price:=27.84

(cnc)
Low:=35.04
Open:=35.88
Last Trade Date:=7/15/2011
Change:=-0.52
Volume:=799719
Last Trade Time:=4:02pm
High:=36.10
Last Trade Price:=35.27

(cnk)
Low:=19.55
Open:=19.82
Last Trade Date:=7/15/2011
Change:=-0.09
Volume:=729177
Last Trade Time:=4:02pm
High:=19.89
Last Trade Price:=19.72

(cnsl)
Low:=19.05
Open:=19.22
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=139798
Last Trade Time:=4:00pm
High:=19.29
Last Trade Price:=19.12

(cog)
Low:=66.23
Open:=66.23
Last Trade Date:=7/15/2011
Change:=+5.83
Volume:=5825485
Last Trade Time:=4:01pm
High:=69.78
Last Trade Price:=68.43

(colb)
Low:=17.56
Open:=17.66
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=610699
Last Trade Time:=4:00pm
High:=17.7001
Last Trade Price:=17.59

(comv)
Low:=3.08
Open:=3.25
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=44117
Last Trade Time:=4:00pm
High:=3.25
Last Trade Price:=3.22

(coo)
Low:=80.11
Open:=80.61
Last Trade Date:=7/15/2011
Change:=+0.30
Volume:=286779
Last Trade Time:=4:02pm
High:=80.71
Last Trade Price:=80.58

(cost)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=100
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=80.33

(cov)
Low:=51.76
Open:=52.73
Last Trade Date:=7/15/2011
Change:=-0.44
Volume:=2704816
Last Trade Time:=4:01pm
High:=52.86
Last Trade Price:=52.14

(cown)
Low:=3.805
Open:=3.85
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=456847
Last Trade Time:=4:00pm
High:=4.03
Last Trade Price:=4.00

(cpa)
Low:=67.8001
Open:=68.95
Last Trade Date:=7/15/2011
Change:=+0.30
Volume:=174622
Last Trade Time:=4:04pm
High:=69.46
Last Trade Price:=68.88

(cpe)
Low:=6.74
Open:=6.78
Last Trade Date:=7/15/2011
Change:=+0.30
Volume:=551464
Last Trade Time:=4:06pm
High:=7.09
Last Trade Price:=7.04

(cpn)
Low:=16.32
Open:=16.33
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=3942169
Last Trade Time:=4:00pm
High:=16.50
Last Trade Price:=16.49

(cprt)
Low:=45.25
Open:=45.60
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=261714
Last Trade Time:=4:00pm
High:=45.78
Last Trade Price:=45.53

(cpst)
Low:=1.48
Open:=1.55
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=1278068
Last Trade Time:=4:00pm
High:=1.57
Last Trade Price:=1.54

(cpy)
Low:=12.52
Open:=12.70
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=39877
Last Trade Time:=4:01pm
High:=13.09
Last Trade Price:=12.71

(cr)
Low:=47.62
Open:=48.28
Last Trade Date:=7/15/2011
Change:=+0.20
Volume:=259601
Last Trade Time:=4:02pm
High:=48.47
Last Trade Price:=48.20

(cra)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=3:31pm
High:=N/A
Last Trade Price:=0.00

(crai)
Low:=26.80
Open:=27.64
Last Trade Date:=7/15/2011
Change:=-0.47
Volume:=40174
Last Trade Time:=4:00pm
High:=27.68
Last Trade Price:=27.13

(crbc)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(crdn)
Low:=33.63
Open:=35.18
Last Trade Date:=7/15/2011
Change:=-1.02
Volume:=340222
Last Trade Time:=4:00pm
High:=35.23
Last Trade Price:=33.99

(cree)
Low:=30.53
Open:=30.955
Last Trade Date:=7/15/2011
Change:=+0.48
Volume:=3448849
Last Trade Time:=4:00pm
High:=31.17
Last Trade Price:=31.11

(crmt)
Low:=35.33
Open:=35.40
Last Trade Date:=7/15/2011
Change:=+1.22
Volume:=188821
Last Trade Time:=4:00pm
High:=36.76
Last Trade Price:=36.55

(crn)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(crrc)
Low:=10.99
Open:=11.18
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=48875
Last Trade Time:=4:00pm
High:=11.50
Last Trade Price:=11.35

(crs)
Low:=54.33
Open:=54.83
Last Trade Date:=7/15/2011
Change:=+1.30
Volume:=577684
Last Trade Time:=4:02pm
High:=55.84
Last Trade Price:=55.79

(csco)
Low:=15.45
Open:=15.46
Last Trade Date:=7/15/2011
Change:=+0.16
Volume:=54238076
Last Trade Time:=4:00pm
High:=15.70
Last Trade Price:=15.59

(csgp)
Low:=56.12
Open:=57.15
Last Trade Date:=7/15/2011
Change:=-0.40
Volume:=85035
Last Trade Time:=4:00pm
High:=57.67
Last Trade Price:=56.65

(cstr)
Low:=57.75
Open:=58.57
Last Trade Date:=7/15/2011
Change:=+0.72
Volume:=884571
Last Trade Time:=4:00pm
High:=59.23
Last Trade Price:=58.80

(csu)
Low:=8.63
Open:=8.68
Last Trade Date:=7/15/2011
Change:=+0.16
Volume:=130216
Last Trade Time:=4:02pm
High:=9.01
Last Trade Price:=8.79

(cswc)
Low:=97.26
Open:=98.61
Last Trade Date:=7/15/2011
Change:=-0.46
Volume:=4234
Last Trade Time:=4:00pm
High:=99.45
Last Trade Price:=97.26

(ctas)
Low:=30.88
Open:=31.32
Last Trade Date:=7/15/2011
Change:=-0.16
Volume:=1090632
Last Trade Time:=4:00pm
High:=31.37
Last Trade Price:=31.06

(ctgx)
Low:=12.92
Open:=13.14
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=39183
Last Trade Time:=4:00pm
High:=13.21
Last Trade Price:=13.10

(ctl)
Low:=38.28
Open:=38.60
Last Trade Date:=7/15/2011
Change:=-0.12
Volume:=5288546
Last Trade Time:=4:04pm
High:=38.82
Last Trade Price:=38.42

(ctrp)
Low:=43.6201
Open:=44.62
Last Trade Date:=7/15/2011
Change:=-0.44
Volume:=1548403
Last Trade Time:=4:00pm
High:=45.27
Last Trade Price:=44.06

(ctsh)
Low:=73.11
Open:=73.84
Last Trade Date:=7/15/2011
Change:=+1.08
Volume:=2250934
Last Trade Time:=4:00pm
High:=74.16
Last Trade Price:=74.06

(ctxs)
Low:=74.27
Open:=74.86
Last Trade Date:=7/15/2011
Change:=+2.07
Volume:=2027685
Last Trade Time:=4:00pm
High:=76.64
Last Trade Price:=76.47

(cvo)
Low:=6.14
Open:=6.20
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=175162
Last Trade Time:=4:04pm
High:=6.30
Last Trade Price:=6.19

(cvx)
Low:=105.14
Open:=105.68
Last Trade Date:=7/15/2011
Change:=+1.52
Volume:=10124709
Last Trade Time:=4:00pm
High:=106.30
Last Trade Price:=106.19

(cxs)
Low:=11.07
Open:=11.07
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=439820
Last Trade Time:=4:02pm
High:=11.25
Last Trade Price:=11.19

(cyh)
Low:=25.05
Open:=25.32
Last Trade Date:=7/15/2011
Change:=+0.28
Volume:=920863
Last Trade Time:=4:01pm
High:=25.52
Last Trade Price:=25.49

(cyn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:05pm
High:=N/A
Last Trade Price:=53.20

(cypb)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(cytk)
Low:=1.28
Open:=1.30
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=276914
Last Trade Time:=3:59pm
High:=1.37
Last Trade Price:=1.30

(cytr)
Low:=0.728
Open:=0.73
Last Trade Date:=7/15/2011
Change:=+0.001
Volume:=181334
Last Trade Time:=3:50pm
High:=0.7594
Last Trade Price:=0.7307

(dakt)
Low:=10.35
Open:=10.56
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=109858
Last Trade Time:=4:00pm
High:=10.62
Last Trade Price:=10.54

(dal)
Low:=8.31
Open:=8.66
Last Trade Date:=7/15/2011
Change:=-0.10
Volume:=12158384
Last Trade Time:=4:00pm
High:=8.67
Last Trade Price:=8.41

(dar)
Low:=16.80
Open:=17.25
Last Trade Date:=7/15/2011
Change:=+0.53
Volume:=1212274
Last Trade Time:=4:03pm
High:=17.34
Last Trade Price:=17.33

(dbd)
Low:=31.01
Open:=31.50
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=173899
Last Trade Time:=4:02pm
High:=31.53
Last Trade Price:=31.29

(dbtk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:-230pm
High:=N/A
Last Trade Price:=0.00

(dd)
Low:=53.60
Open:=54.21
Last Trade Date:=7/15/2011
Change:=+0.27
Volume:=6433532
Last Trade Time:=4:00pm
High:=54.21
Last Trade Price:=54.09

(ddic)
Low:=9.35
Open:=9.52
Last Trade Date:=7/15/2011
Change:=+0.12
Volume:=131593
Last Trade Time:=4:00pm
High:=9.63
Last Trade Price:=9.61

(ddmx)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(de)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=4515
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=81.43

(deck)
Low:=90.42
Open:=92.77
Last Trade Date:=7/15/2011
Change:=+0.96
Volume:=783967
Last Trade Time:=4:00pm
High:=93.39
Last Trade Price:=93.08

(dei)
Low:=19.30
Open:=19.44
Last Trade Date:=7/15/2011
Change:=+0.27
Volume:=1177795
Last Trade Time:=4:00pm
High:=19.58
Last Trade Price:=19.58

(dell)
Low:=16.66
Open:=16.70
Last Trade Date:=7/15/2011
Change:=+0.28
Volume:=18970558
Last Trade Time:=4:00pm
High:=16.99
Last Trade Price:=16.97

(dest)
Low:=18.92
Open:=19.14
Last Trade Date:=7/15/2011
Change:=+0.24
Volume:=69966
Last Trade Time:=4:00pm
High:=19.19
Last Trade Price:=19.15

(dfz)
Low:=11.29
Open:=11.39
Last Trade Date:=7/15/2011
Change:=+0.16
Volume:=27874
Last Trade Time:=4:00pm
High:=11.54
Last Trade Price:=11.54

(dgi)
Low:=23.79
Open:=24.74
Last Trade Date:=7/15/2011
Change:=-0.57
Volume:=454478
Last Trade Time:=4:04pm
High:=24.84
Last Trade Price:=24.05

(dhil)
Low:=82.31
Open:=83.56
Last Trade Date:=7/15/2011
Change:=+1.82
Volume:=6526
Last Trade Time:=4:00pm
High:=84.10
Last Trade Price:=84.00

(dhr)
Low:=51.72
Open:=52.49
Last Trade Date:=7/15/2011
Change:=-0.53
Volume:=1809773
Last Trade Time:=11:12am
High:=52.68
Last Trade Price:=51.95

(dis)
Low:=38.98
Open:=39.72
Last Trade Date:=7/15/2011
Change:=-0.31
Volume:=18222868
Last Trade Time:=4:00pm
High:=39.82
Last Trade Price:=39.27

(dk)
Low:=16.38
Open:=16.44
Last Trade Date:=7/15/2011
Change:=+0.45
Volume:=210167
Last Trade Time:=4:01pm
High:=16.90
Last Trade Price:=16.76

(dlb)
Low:=41.271
Open:=41.69
Last Trade Date:=7/15/2011
Change:=+0.72
Volume:=617117
Last Trade Time:=4:02pm
High:=42.23
Last Trade Price:=42.23

(dllr)
Low:=21.74
Open:=22.08
Last Trade Date:=7/15/2011
Change:=-0.19
Volume:=273541
Last Trade Time:=4:00pm
High:=22.41
Last Trade Price:=21.84

(dltr)
Low:=68.20
Open:=69.18
Last Trade Date:=7/15/2011
Change:=-0.09
Volume:=812840
Last Trade Time:=4:00pm
High:=69.72
Last Trade Price:=68.83

(dm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=8.50

(dmrc)
Low:=38.21
Open:=38.21
Last Trade Date:=7/15/2011
Change:=+0.51
Volume:=19375
Last Trade Time:=4:00pm
High:=38.8699
Last Trade Price:=38.62

(dnbk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(dndn)
Low:=38.39
Open:=39.19
Last Trade Date:=7/15/2011
Change:=-0.34
Volume:=1692533
Last Trade Time:=4:00pm
High:=39.29
Last Trade Price:=38.80

(dnr)
Low:=18.83
Open:=18.83
Last Trade Date:=7/15/2011
Change:=+0.92
Volume:=4348354
Last Trade Time:=4:03pm
High:=19.55
Last Trade Price:=19.51

(drc)
Low:=53.07
Open:=53.30
Last Trade Date:=7/15/2011
Change:=+1.74
Volume:=764200
Last Trade Time:=4:03pm
High:=54.72
Last Trade Price:=54.71

(dri)
Low:=52.55
Open:=52.56
Last Trade Date:=7/15/2011
Change:=+0.17
Volume:=1000
Last Trade Time:=9:30am
High:=52.62
Last Trade Price:=52.62

(driv)
Low:=32.36
Open:=32.55
Last Trade Date:=7/15/2011
Change:=+0.41
Volume:=279931
Last Trade Time:=4:00pm
High:=32.88
Last Trade Price:=32.83

(drl)
Low:=1.97
Open:=2.07
Last Trade Date:=7/15/2011
Change:=-0.06
Volume:=1154126
Last Trade Time:=4:01pm
High:=2.12
Last Trade Price:=1.99

(dtsi)
Low:=37.84
Open:=38.25
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=94691
Last Trade Time:=4:00pm
High:=38.40
Last Trade Price:=38.23

(dtv)
Low:=51.78
Open:=52.35
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=5008710
Last Trade Time:=4:00pm
High:=52.36
Last Trade Price:=52.15

(dva)
Low:=86.61
Open:=87.28
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=457121
Last Trade Time:=4:01pm
High:=87.56
Last Trade Price:=87.10

(dvn)
Low:=78.66
Open:=78.99
Last Trade Date:=7/15/2011
Change:=+2.58
Volume:=4200918
Last Trade Time:=4:00pm
High:=80.60
Last Trade Price:=80.46

(dvox)
Low:=7.11
Open:=7.11
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=206562
Last Trade Time:=4:00pm
High:=7.27
Last Trade Price:=7.24

(dw)
Low:=23.27
Open:=23.31
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=88175
Last Trade Time:=4:01pm
High:=23.59
Last Trade Price:=23.50

(dwa)
Low:=20.64
Open:=20.85
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=66997
Last Trade Time:=10:04am
High:=20.90
Last Trade Price:=20.84

(dxpe)
Low:=26.44
Open:=26.44
Last Trade Date:=7/15/2011
Change:=+0.53
Volume:=60764
Last Trade Time:=4:00pm
High:=27.00
Last Trade Price:=27.00

(dy)
Low:=16.73
Open:=16.73
Last Trade Date:=7/15/2011
Change:=+0.57
Volume:=560604
Last Trade Time:=4:04pm
High:=17.29
Last Trade Price:=17.24

(dyn)
Low:=6.00
Open:=6.27
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=3035106
Last Trade Time:=4:02pm
High:=6.37
Last Trade Price:=6.15

(ebay)
Low:=32.45
Open:=32.56
Last Trade Date:=7/15/2011
Change:=+0.38
Volume:=7861700
Last Trade Time:=11:53am
High:=33.03
Last Trade Price:=32.57

(ebsb)
Low:=13.70
Open:=13.76
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=11803
Last Trade Time:=4:00pm
High:=13.88
Last Trade Price:=13.77

(ecpg)
Low:=25.45
Open:=26.08
Last Trade Date:=7/15/2011
Change:=+1.61
Volume:=241070
Last Trade Time:=4:00pm
High:=27.49
Last Trade Price:=27.48

(edr)
Low:=8.94
Open:=8.96
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=379719
Last Trade Time:=4:01pm
High:=9.06
Last Trade Price:=9.03

(eeft)
Low:=15.51
Open:=15.67
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=352413
Last Trade Time:=4:00pm
High:=15.78
Last Trade Price:=15.70

(egn)
Low:=57.25
Open:=57.64
Last Trade Date:=7/15/2011
Change:=+2.25
Volume:=768973
Last Trade Time:=4:01pm
High:=59.55
Last Trade Price:=59.55

(egov)
Low:=13.11
Open:=13.37
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=213056
Last Trade Time:=4:00pm
High:=13.37
Last Trade Price:=13.25

(egy)
Low:=6.45
Open:=6.55
Last Trade Date:=7/15/2011
Change:=+0.35
Volume:=557145
Last Trade Time:=4:01pm
High:=6.99
Last Trade Price:=6.68

(ek)
Low:=2.70
Open:=2.775
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=8327581
Last Trade Time:=4:01pm
High:=2.78
Last Trade Price:=2.74

(elos)
Low:=11.24
Open:=11.94
Last Trade Date:=7/15/2011
Change:=-0.50
Volume:=1309790
Last Trade Time:=4:00pm
High:=12.08
Last Trade Price:=11.37

(els)
Low:=64.94
Open:=65.24
Last Trade Date:=7/15/2011
Change:=+0.58
Volume:=244097
Last Trade Time:=4:05pm
High:=65.82
Last Trade Price:=65.81

(endp)
Low:=39.35
Open:=40.09
Last Trade Date:=7/15/2011
Change:=-0.10
Volume:=1636160
Last Trade Time:=4:00pm
High:=40.54
Last Trade Price:=40.27

(enh)
Low:=40.85
Open:=40.91
Last Trade Date:=7/15/2011
Change:=+0.12
Volume:=263646
Last Trade Time:=4:02pm
High:=41.07
Last Trade Price:=41.02

(enoc)
Low:=16.852
Open:=17.17
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=159912
Last Trade Time:=4:00pm
High:=17.29
Last Trade Price:=17.07

(ens)
Low:=35.50
Open:=35.93
Last Trade Date:=7/15/2011
Change:=+0.54
Volume:=793145
Last Trade Time:=4:03pm
High:=36.21
Last Trade Price:=36.08

(ep)
Low:=19.68
Open:=19.68
Last Trade Date:=7/15/2011
Change:=+0.81
Volume:=13044722
Last Trade Time:=4:00pm
High:=20.20
Last Trade Price:=20.13

(epax)
Low:=8.799
Open:=8.86
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=42054
Last Trade Time:=4:00pm
High:=8.86
Last Trade Price:=8.81

(epic)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(epl)
Low:=15.34
Open:=15.34
Last Trade Date:=7/15/2011
Change:=+1.06
Volume:=280412
Last Trade Time:=4:03pm
High:=16.68
Last Trade Price:=16.32

(epm)
Low:=7.20
Open:=7.29
Last Trade Date:=7/15/2011
Change:=+0.19
Volume:=53857
Last Trade Time:=4:00pm
High:=7.49
Last Trade Price:=7.41

(eqy)
Low:=19.09
Open:=19.19
Last Trade Date:=7/15/2011
Change:=+0.28
Volume:=360151
Last Trade Time:=4:00pm
High:=19.45
Last Trade Price:=19.45

(erie)
Low:=73.11
Open:=73.72
Last Trade Date:=7/15/2011
Change:=+0.24
Volume:=79870
Last Trade Time:=4:00pm
High:=73.90
Last Trade Price:=73.79

(erts)
Low:=23.42
Open:=23.68
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=10578874
Last Trade Time:=4:00pm
High:=23.77
Last Trade Price:=23.60

(ese)
Low:=36.05
Open:=36.22
Last Trade Date:=7/15/2011
Change:=+0.38
Volume:=86582
Last Trade Time:=4:01pm
High:=36.52
Last Trade Price:=36.47

(esgr)
Low:=106.42
Open:=106.42
Last Trade Date:=7/15/2011
Change:=+0.65
Volume:=20139
Last Trade Time:=4:00pm
High:=108.56
Last Trade Price:=108.15

(esl)
Low:=77.53
Open:=78.69
Last Trade Date:=7/15/2011
Change:=-0.38
Volume:=253220
Last Trade Time:=4:02pm
High:=79.12
Last Trade Price:=78.17

(esrx)
Low:=52.44
Open:=52.50
Last Trade Date:=7/15/2011
Change:=+0.098
Volume:=499149
Last Trade Time:=9:40am
High:=52.78
Last Trade Price:=52.568

(ess)
Low:=138.43
Open:=139.47
Last Trade Date:=7/15/2011
Change:=+1.15
Volume:=279223
Last Trade Time:=4:03pm
High:=140.26
Last Trade Price:=139.98

(etm)
Low:=8.03
Open:=8.43
Last Trade Date:=7/15/2011
Change:=-0.18
Volume:=297939
Last Trade Time:=4:07pm
High:=8.50
Last Trade Price:=8.25

(evr)
Low:=31.02
Open:=31.75
Last Trade Date:=7/15/2011
Change:=-0.30
Volume:=250861
Last Trade Time:=4:03pm
High:=31.89
Last Trade Price:=31.28

(exas)
Low:=8.20
Open:=8.33
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=362209
Last Trade Time:=4:00pm
High:=8.494
Last Trade Price:=8.36

(exbd)
Low:=43.00
Open:=43.21
Last Trade Date:=7/15/2011
Change:=+0.57
Volume:=151424
Last Trade Time:=4:04pm
High:=43.81
Last Trade Price:=43.44

(exls)
Low:=21.89
Open:=22.15
Last Trade Date:=7/15/2011
Change:=+0.28
Volume:=109553
Last Trade Time:=4:00pm
High:=22.65
Last Trade Price:=22.40

(exp)
Low:=24.19
Open:=24.63
Last Trade Date:=7/15/2011
Change:=-0.16
Volume:=286241
Last Trade Time:=4:02pm
High:=24.69
Last Trade Price:=24.41

(expd)
Low:=48.90
Open:=49.99
Last Trade Date:=7/15/2011
Change:=-0.44
Volume:=1493335
Last Trade Time:=4:00pm
High:=50.05
Last Trade Price:=49.45

(expe)
Low:=29.92
Open:=30.33
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=3568670
Last Trade Time:=4:00pm
High:=30.69
Last Trade Price:=30.26

(exxi)
Low:=32.97
Open:=33.61
Last Trade Date:=7/15/2011
Change:=+1.51
Volume:=974310
Last Trade Time:=4:00pm
High:=34.58
Last Trade Price:=34.26

(fast)
Low:=34.02
Open:=34.44
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=1411403
Last Trade Time:=4:00pm
High:=34.56
Last Trade Price:=34.30

(fbn)
Low:=4.05
Open:=4.10
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=200572
Last Trade Time:=4:04pm
High:=4.14
Last Trade Price:=4.10

(fbnc)
Low:=10.60
Open:=11.11
Last Trade Date:=7/15/2011
Change:=-0.45
Volume:=154430
Last Trade Time:=4:00pm
High:=11.11
Last Trade Price:=10.64

(fbp)
Low:=4.35
Open:=4.39
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=70880
Last Trade Time:=4:03pm
High:=4.52
Last Trade Price:=4.35

(fcel)
Low:=1.26
Open:=1.32
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=2207209
Last Trade Time:=4:00pm
High:=1.34
Last Trade Price:=1.30

(fcnca)
Low:=183.4335
Open:=185.00
Last Trade Date:=7/15/2011
Change:=-0.34
Volume:=14968
Last Trade Time:=4:00pm
High:=185.89
Last Trade Price:=183.79

(fcs)
Low:=16.05
Open:=16.64
Last Trade Date:=7/15/2011
Change:=-0.09
Volume:=3182815
Last Trade Time:=4:05pm
High:=16.70
Last Trade Price:=16.50

(fcx)
Low:=54.57
Open:=54.76
Last Trade Date:=7/15/2011
Change:=+1.09
Volume:=13684073
Last Trade Time:=4:01pm
High:=55.40
Last Trade Price:=55.34

(fdx)
Low:=91.26
Open:=92.97
Last Trade Date:=7/15/2011
Change:=-0.86
Volume:=3206740
Last Trade Time:=4:00pm
High:=93.2793
Last Trade Price:=92.20

(feic)
Low:=35.62
Open:=36.17
Last Trade Date:=7/15/2011
Change:=+0.26
Volume:=254821
Last Trade Time:=4:00pm
High:=36.42
Last Trade Price:=36.31

(ffic)
Low:=12.715
Open:=12.83
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=65896
Last Trade Time:=4:00pm
High:=12.93
Last Trade Price:=12.77

(ffiv)
Low:=110.66
Open:=112.85
Last Trade Date:=7/15/2011
Change:=+2.98
Volume:=1794308
Last Trade Time:=4:00pm
High:=113.99
Last Trade Price:=113.94

(fisv)
Low:=61.27
Open:=62.20
Last Trade Date:=7/15/2011
Change:=-0.62
Volume:=916902
Last Trade Time:=4:00pm
High:=62.91
Last Trade Price:=61.37

(flex)
Low:=6.12
Open:=6.26
Last Trade Date:=7/15/2011
Change:=-0.13
Volume:=4642539
Last Trade Time:=4:00pm
High:=6.35
Last Trade Price:=6.14

(flir)
Low:=27.90
Open:=28.23
Last Trade Date:=7/15/2011
Change:=-3.19
Volume:=7156802
Last Trade Time:=4:00pm
High:=28.99
Last Trade Price:=28.92

(flo)
Low:=22.55
Open:=22.76
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=734155
Last Trade Time:=4:00pm
High:=23.00
Last Trade Price:=22.96

(flr)
Low:=63.91
Open:=64.61
Last Trade Date:=7/15/2011
Change:=+0.86
Volume:=1600531
Last Trade Time:=4:00pm
High:=65.39
Last Trade Price:=65.15

(fls)
Low:=102.00
Open:=102.40
Last Trade Date:=7/15/2011
Change:=+3.80
Volume:=914994
Last Trade Time:=4:03pm
High:=105.35
Last Trade Price:=105.33

(flws)
Low:=3.01
Open:=3.17
Last Trade Date:=7/15/2011
Change:=-0.06
Volume:=98242
Last Trade Time:=4:00pm
High:=3.17
Last Trade Price:=3.11

(fmbi)
Low:=11.95
Open:=12.11
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=291717
Last Trade Time:=4:00pm
High:=12.19
Last Trade Price:=12.00

(fmc)
Low:=86.37
Open:=86.95
Last Trade Date:=7/15/2011
Change:=+0.81
Volume:=434884
Last Trade Time:=4:01pm
High:=87.48
Last Trade Price:=87.42

(fmd)
Low:=1.60
Open:=1.61
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=157862
Last Trade Time:=4:02pm
High:=1.69
Last Trade Price:=1.67

(fnsr)
Low:=16.76
Open:=17.21
Last Trade Date:=7/15/2011
Change:=+0.39
Volume:=4290033
Last Trade Time:=4:00pm
High:=17.3596
Last Trade Price:=17.17

(fosl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=275
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=128.03

(frx)
Low:=38.26
Open:=38.91
Last Trade Date:=7/15/2011
Change:=-0.33
Volume:=3055506
Last Trade Time:=4:04pm
High:=38.94
Last Trade Price:=38.46

(fsii)
Low:=2.80
Open:=2.85
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=564500
Last Trade Time:=4:00pm
High:=3.04
Last Trade Price:=3.00

(fslr)
Low:=122.35
Open:=123.06
Last Trade Date:=7/15/2011
Change:=+1.45
Volume:=1132482
Last Trade Time:=4:00pm
High:=125.06
Last Trade Price:=124.64

(fsp)
Low:=12.88
Open:=12.92
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=250890
Last Trade Time:=4:00pm
High:=13.05
Last Trade Price:=13.00

(fst)
Low:=23.40
Open:=24.13
Last Trade Date:=7/15/2011
Change:=+2.00
Volume:=10673216
Last Trade Time:=4:00pm
High:=25.06
Last Trade Price:=24.93

(fsys)
Low:=23.72
Open:=23.97
Last Trade Date:=7/15/2011
Change:=+0.26
Volume:=199635
Last Trade Time:=4:00pm
High:=24.40
Last Trade Price:=24.06

(fto)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(ftr)
Low:=7.70
Open:=7.86
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=11271623
Last Trade Time:=4:01pm
High:=7.86
Last Trade Price:=7.71

(fwrd)
Low:=33.61
Open:=34.09
Last Trade Date:=7/15/2011
Change:=-0.15
Volume:=131060
Last Trade Time:=4:00pm
High:=34.13
Last Trade Price:=33.81

(g)
Low:=17.52
Open:=17.72
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=282338
Last Trade Time:=4:01pm
High:=17.7762
Last Trade Price:=17.65

(gain)
Low:=7.37
Open:=7.41
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=55134
Last Trade Time:=4:00pm
High:=7.53
Last Trade Price:=7.41

(gbdc)
Low:=15.36
Open:=15.50
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=63577
Last Trade Time:=4:00pm
High:=15.75
Last Trade Price:=15.45

(gbl)
Low:=48.17
Open:=48.24
Last Trade Date:=7/15/2011
Change:=+0.30
Volume:=12914
Last Trade Time:=4:03pm
High:=48.82
Last Trade Price:=48.54

(gd)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=71.37

(ge)
Low:=18.29
Open:=18.55
Last Trade Date:=7/15/2011
Change:=-0.12
Volume:=49992432
Last Trade Time:=4:00pm
High:=18.68
Last Trade Price:=18.41

(gef)
Low:=63.75
Open:=64.38
Last Trade Date:=7/15/2011
Change:=+0.44
Volume:=130527
Last Trade Time:=4:05pm
High:=64.98
Last Trade Price:=64.80

(geoi)
Low:=26.36
Open:=26.75
Last Trade Date:=7/15/2011
Change:=+1.46
Volume:=612115
Last Trade Time:=4:00pm
High:=27.67
Last Trade Price:=27.61

(get)
Low:=30.25
Open:=30.44
Last Trade Date:=7/15/2011
Change:=+0.69
Volume:=518365
Last Trade Time:=4:03pm
High:=31.13
Last Trade Price:=31.02

(ggp)
Low:=16.21
Open:=16.21
Last Trade Date:=7/15/2011
Change:=+0.15
Volume:=392692
Last Trade Time:=11:02am
High:=16.41
Last Trade Price:=16.35

(ggs)
Low:=16.82
Open:=16.96
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=115293
Last Trade Time:=4:03pm
High:=17.31
Last Trade Price:=16.99

(gild)
Low:=40.705
Open:=41.27
Last Trade Date:=7/15/2011
Change:=-0.27
Volume:=5962270
Last Trade Time:=4:00pm
High:=41.36
Last Trade Price:=41.00

(gksr)
Low:=32.69
Open:=33.51
Last Trade Date:=7/15/2011
Change:=-0.45
Volume:=87031
Last Trade Time:=4:00pm
High:=33.70
Last Trade Price:=32.95

(glad)
Low:=9.50
Open:=9.55
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=77899
Last Trade Time:=4:00pm
High:=9.66
Last Trade Price:=9.53

(glng)
Low:=37.79
Open:=38.07
Last Trade Date:=7/15/2011
Change:=+0.38
Volume:=540006
Last Trade Time:=4:00pm
High:=38.45
Last Trade Price:=38.26

(gmcr)
Low:=87.31
Open:=88.62
Last Trade Date:=7/15/2011
Change:=+1.75
Volume:=1265167
Last Trade Time:=4:00pm
High:=90.09
Last Trade Price:=90.06

(gmt)
Low:=36.16
Open:=36.85
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=139970
Last Trade Time:=4:03pm
High:=36.85
Last Trade Price:=36.70

(gntx)
Low:=30.02
Open:=30.54
Last Trade Date:=7/15/2011
Change:=-0.45
Volume:=158220
Last Trade Time:=1:25pm
High:=30.7699
Last Trade Price:=30.16

(goog)
Low:=588.1601
Open:=597.87
Last Trade Date:=7/15/2011
Change:=+68.68
Volume:=13635738
Last Trade Time:=4:00pm
High:=600.25
Last Trade Price:=597.62

(gps)
Low:=18.71
Open:=18.85
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=5030005
Last Trade Time:=4:00pm
High:=19.03
Last Trade Price:=18.91

(grb)
Low:=11.07
Open:=11.17
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=119109
Last Trade Time:=4:00pm
High:=11.1798
Last Trade Price:=11.10

(grmn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=32.45

(gsat)
Low:=1.13
Open:=1.16
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=296688
Last Trade Time:=4:00pm
High:=1.17
Last Trade Price:=1.15

(gsbc)
Low:=19.39
Open:=19.51
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=20532
Last Trade Time:=4:00pm
High:=19.77
Last Trade Price:=19.48

(gsm)
Low:=24.05
Open:=24.62
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=702358
Last Trade Time:=4:00pm
High:=24.92
Last Trade Price:=24.26

(gti)
Low:=20.62
Open:=20.94
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=467927
Last Trade Time:=4:02pm
High:=21.01
Last Trade Price:=20.93

(gty)
Low:=25.6246
Open:=25.74
Last Trade Date:=7/15/2011
Change:=+0.37
Volume:=126845
Last Trade Time:=4:04pm
High:=26.10
Last Trade Price:=26.06

(gymb)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(hafc)
Low:=1.16
Open:=1.17
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=636931
Last Trade Time:=4:00pm
High:=1.22
Last Trade Price:=1.20

(hal)
Low:=52.315
Open:=52.34
Last Trade Date:=7/15/2011
Change:=+1.17
Volume:=11288877
Last Trade Time:=3:49pm
High:=53.20
Last Trade Price:=53.00

(halo)
Low:=6.86
Open:=7.08
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=318280
Last Trade Time:=4:00pm
High:=7.19
Last Trade Price:=7.13

(hans)
Low:=77.80
Open:=78.12
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=866346
Last Trade Time:=4:00pm
High:=78.71
Last Trade Price:=78.29

(hbcp)
Low:=14.30
Open:=14.36
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=63168
Last Trade Time:=3:52pm
High:=14.41
Last Trade Price:=14.37

(hckt)
Low:=4.86
Open:=4.92
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=66467
Last Trade Time:=4:00pm
High:=5.03
Last Trade Price:=4.89

(hcp)
Low:=36.97
Open:=37.21
Last Trade Date:=7/15/2011
Change:=+0.42
Volume:=1980073
Last Trade Time:=4:00pm
High:=37.51
Last Trade Price:=37.46

(hd)
Low:=35.49
Open:=36.09
Last Trade Date:=7/15/2011
Change:=-0.27
Volume:=5924130
Last Trade Time:=1:34pm
High:=36.09
Last Trade Price:=35.69

(he)
Low:=24.00
Open:=24.15
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=198223
Last Trade Time:=4:02pm
High:=24.23
Last Trade Price:=24.11

(hees)
Low:=12.36
Open:=13.02
Last Trade Date:=7/15/2011
Change:=-0.26
Volume:=144840
Last Trade Time:=4:00pm
High:=13.03
Last Trade Price:=12.69

(hele)
Low:=33.46
Open:=33.62
Last Trade Date:=7/15/2011
Change:=+0.29
Volume:=149078
Last Trade Time:=4:00pm
High:=34.00
Last Trade Price:=33.77

(hgr)
Low:=24.44
Open:=24.85
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=141363
Last Trade Time:=4:00pm
High:=25.05
Last Trade Price:=24.78

(hgsi)
Low:=22.71
Open:=23.40
Last Trade Date:=7/15/2011
Change:=-0.12
Volume:=3145868
Last Trade Time:=4:00pm
High:=23.47
Last Trade Price:=23.20

(hhgp)
Low:=5.54
Open:=5.61
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=78043
Last Trade Time:=4:00pm
High:=5.80
Last Trade Price:=5.77

(hibb)
Low:=40.44
Open:=41.32
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=284393
Last Trade Time:=4:00pm
High:=41.58
Last Trade Price:=41.01

(hig)
Low:=24.17
Open:=25.06
Last Trade Date:=7/15/2011
Change:=-0.50
Volume:=7638589
Last Trade Time:=4:00pm
High:=25.07
Last Trade Price:=24.38

(hk)
Low:=38.16
Open:=38.36
Last Trade Date:=7/15/2011
Change:=+14.68
Volume:=312044256
Last Trade Time:=4:00pm
High:=38.37
Last Trade Price:=38.17

(hls)
Low:=24.06
Open:=24.95
Last Trade Date:=7/15/2011
Change:=-0.53
Volume:=1502797
Last Trade Time:=4:08pm
High:=25.079
Last Trade Price:=24.30

(hma)
Low:=10.20
Open:=10.39
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=1939927
Last Trade Time:=4:03pm
High:=10.45
Last Trade Price:=10.44

(hme)
Low:=63.40
Open:=63.49
Last Trade Date:=7/15/2011
Change:=+0.96
Volume:=420331
Last Trade Time:=4:03pm
High:=64.44
Last Trade Price:=64.41

(hmsy)
Low:=76.41
Open:=77.38
Last Trade Date:=7/15/2011
Change:=-0.48
Volume:=136042
Last Trade Time:=4:00pm
High:=77.78
Last Trade Price:=76.90

(hog)
Low:=41.386
Open:=42.01
Last Trade Date:=7/15/2011
Change:=-0.16
Volume:=858251
Last Trade Time:=11:19am
High:=42.12
Last Trade Price:=41.64

(hott)
Low:=7.89
Open:=8.05
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=302431
Last Trade Time:=11:33am
High:=8.11
Last Trade Price:=7.99

(hp)
Low:=67.42
Open:=67.60
Last Trade Date:=7/15/2011
Change:=+1.61
Volume:=520970
Last Trade Time:=10:42am
High:=68.84
Last Trade Price:=68.59

(hpq)
Low:=34.97
Open:=35.28
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=15085479
Last Trade Time:=4:00pm
High:=35.39
Last Trade Price:=35.09

(hpt)
Low:=24.31
Open:=24.53
Last Trade Date:=7/15/2011
Change:=+0.34
Volume:=1026339
Last Trade Time:=4:01pm
High:=24.86
Last Trade Price:=24.84

(hpy)
Low:=20.11
Open:=20.15
Last Trade Date:=7/15/2011
Change:=+0.16
Volume:=110080
Last Trade Time:=12:18pm
High:=20.45
Last Trade Price:=20.29

(hrg)
Low:=5.70
Open:=5.82
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=25335
Last Trade Time:=4:02pm
High:=5.82
Last Trade Price:=5.73

(hrs)
Low:=42.11
Open:=42.58
Last Trade Date:=7/15/2011
Change:=+0.16
Volume:=870601
Last Trade Time:=4:01pm
High:=42.62
Last Trade Price:=42.52

(hrz)
Low:=1.13
Open:=1.14
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=364697
Last Trade Time:=4:01pm
High:=1.19
Last Trade Price:=1.13

(hsic)
Low:=72.46
Open:=73.06
Last Trade Date:=7/15/2011
Change:=+0.16
Volume:=294907
Last Trade Time:=4:00pm
High:=73.13
Last Trade Price:=73.13

(hsp)
Low:=52.1201
Open:=52.82
Last Trade Date:=7/15/2011
Change:=+0.78
Volume:=1817692
Last Trade Time:=4:01pm
High:=53.47
Last Trade Price:=53.46

(ht)
Low:=5.51
Open:=5.59
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=802200
Last Trade Time:=4:03pm
High:=5.63
Last Trade Price:=5.53

(htgc)
Low:=10.30
Open:=10.43
Last Trade Date:=7/15/2011
Change:=-0.09
Volume:=155576
Last Trade Time:=4:00pm
High:=10.53
Last Trade Price:=10.33

(hts)
Low:=28.26
Open:=28.29
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=939552
Last Trade Time:=4:01pm
High:=28.53
Last Trade Price:=28.44

(hurn)
Low:=29.33
Open:=29.33
Last Trade Date:=7/15/2011
Change:=+0.30
Volume:=137320
Last Trade Time:=4:00pm
High:=30.23
Last Trade Price:=29.60

(hwkn)
Low:=36.03
Open:=36.68
Last Trade Date:=7/15/2011
Change:=+0.63
Volume:=45138
Last Trade Time:=4:00pm
High:=36.99
Last Trade Price:=36.83

(iaci)
Low:=36.67
Open:=37.25
Last Trade Date:=7/15/2011
Change:=-0.21
Volume:=1149506
Last Trade Time:=4:00pm
High:=37.64
Last Trade Price:=36.88

(ibm)
Low:=174.07
Open:=175.00
Last Trade Date:=7/15/2011
Change:=+1.31
Volume:=5226764
Last Trade Time:=4:00pm
High:=175.94
Last Trade Price:=175.54

(iboc)
Low:=16.54
Open:=16.85
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=140739
Last Trade Time:=4:00pm
High:=16.9392
Last Trade Price:=16.72

(icge)
Low:=12.17
Open:=12.29
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=117262
Last Trade Time:=4:00pm
High:=12.36
Last Trade Price:=12.26

(icog)
Low:=2.71
Open:=2.76
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=230712
Last Trade Time:=4:00pm
High:=2.81
Last Trade Price:=2.78

(idti)
Low:=7.205
Open:=7.26
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=1272878
Last Trade Time:=4:00pm
High:=7.39
Last Trade Price:=7.30

(idxx)
Low:=77.86
Open:=79.30
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=166088
Last Trade Time:=4:00pm
High:=79.35
Last Trade Price:=78.49

(ihs)
Low:=79.80
Open:=81.31
Last Trade Date:=7/15/2011
Change:=-0.88
Volume:=209961
Last Trade Time:=4:07pm
High:=81.33
Last Trade Price:=80.23

(iilg)
Low:=13.43
Open:=13.58
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=173013
Last Trade Time:=4:00pm
High:=13.60
Last Trade Price:=13.56

(iivi)
Low:=26.28
Open:=26.68
Last Trade Date:=7/15/2011
Change:=+0.19
Volume:=316887
Last Trade Time:=4:00pm
High:=27.16
Last Trade Price:=26.77

(ikan)
Low:=1.11
Open:=1.18
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=66477
Last Trade Time:=4:00pm
High:=1.18
Last Trade Price:=1.11

(ilmn)
Low:=72.43
Open:=73.69
Last Trade Date:=7/15/2011
Change:=-0.86
Volume:=997810
Last Trade Time:=4:00pm
High:=74.17
Last Trade Price:=72.82

(im)
Low:=17.1613
Open:=17.38
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=1718645
Last Trade Time:=4:00pm
High:=17.39
Last Trade Price:=17.24

(ima)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(imgn)
Low:=14.905
Open:=15.17
Last Trade Date:=7/15/2011
Change:=+0.24
Volume:=690448
Last Trade Time:=4:00pm
High:=15.4399
Last Trade Price:=15.40

(imn)
Low:=9.19
Open:=9.43
Last Trade Date:=7/15/2011
Change:=-0.14
Volume:=207974
Last Trade Time:=4:02pm
High:=9.47
Last Trade Price:=9.23

(in)
Low:=10.85
Open:=11.07
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=405251
Last Trade Time:=4:04pm
High:=11.07
Last Trade Price:=10.96

(inap)
Low:=6.97
Open:=7.03
Last Trade Date:=7/15/2011
Change:=+0.12
Volume:=276436
Last Trade Time:=4:00pm
High:=7.18
Last Trade Price:=7.10

(indm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(infi)
Low:=9.05
Open:=9.07
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=64173
Last Trade Time:=4:00pm
High:=9.19
Last Trade Price:=9.16

(infy)
Low:=61.02
Open:=61.60
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=1301829
Last Trade Time:=4:00pm
High:=62.20
Last Trade Price:=61.39

(ino)
Low:=0.6851
Open:=0.77
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=1053892
Last Trade Time:=4:00pm
High:=0.77
Last Trade Price:=0.70

(intc)
Low:=22.20
Open:=22.27
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=49453936
Last Trade Time:=4:00pm
High:=22.56
Last Trade Price:=22.37

(intu)
Low:=48.591
Open:=49.42
Last Trade Date:=7/15/2011
Change:=+0.16
Volume:=2298874
Last Trade Time:=4:00pm
High:=49.54
Last Trade Price:=49.35

(io)
Low:=9.595
Open:=9.68
Last Trade Date:=7/15/2011
Change:=+0.44
Volume:=2146498
Last Trade Time:=4:03pm
High:=10.08
Last Trade Price:=10.06

(ipcc)
Low:=54.12
Open:=54.50
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=25853
Last Trade Time:=4:00pm
High:=54.83
Last Trade Price:=54.46

(ipcm)
Low:=49.2001
Open:=49.79
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=83776
Last Trade Time:=4:00pm
High:=50.67
Last Trade Price:=49.77

(ipg)
Low:=11.90
Open:=12.05
Last Trade Date:=7/15/2011
Change:=+0.20
Volume:=6462152
Last Trade Time:=4:02pm
High:=12.16
Last Trade Price:=12.12

(ipgp)
Low:=66.00
Open:=68.73
Last Trade Date:=7/15/2011
Change:=-1.07
Volume:=455343
Last Trade Time:=4:00pm
High:=69.43
Last Trade Price:=67.59

(ipi)
Low:=31.67
Open:=31.98
Last Trade Date:=7/15/2011
Change:=+0.45
Volume:=558920
Last Trade Time:=4:00pm
High:=32.45
Last Trade Price:=32.20

(ipxl)
Low:=21.1115
Open:=21.27
Last Trade Date:=7/15/2011
Change:=+0.34
Volume:=512990
Last Trade Time:=4:00pm
High:=21.58
Last Trade Price:=21.56

(ir)
Low:=44.62
Open:=45.49
Last Trade Date:=7/15/2011
Change:=-0.48
Volume:=3359301
Last Trade Time:=4:00pm
High:=45.76
Last Trade Price:=44.75

(irc)
Low:=8.93
Open:=8.99
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=381807
Last Trade Time:=4:04pm
High:=9.06
Last Trade Price:=9.06

(irm)
Low:=34.18
Open:=35.24
Last Trade Date:=7/15/2011
Change:=-0.59
Volume:=2412457
Last Trade Time:=4:01pm
High:=35.25
Last Trade Price:=34.52

(isis)
Low:=9.07
Open:=9.23
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=449990
Last Trade Time:=4:00pm
High:=9.25
Last Trade Price:=9.12

(isrg)
Low:=356.20
Open:=357.24
Last Trade Date:=7/15/2011
Change:=+2.83
Volume:=246869
Last Trade Time:=4:00pm
High:=360.944
Last Trade Price:=358.79

(isrl)
Low:=65.301
Open:=66.96
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=1952
Last Trade Time:=4:00pm
High:=66.96
Last Trade Price:=66.61

(itc)
Low:=71.74
Open:=72.40
Last Trade Date:=7/15/2011
Change:=+0.36
Volume:=183478
Last Trade Time:=4:05pm
High:=72.65
Last Trade Price:=72.65

(itri)
Low:=45.76
Open:=46.14
Last Trade Date:=7/15/2011
Change:=+0.46
Volume:=264740
Last Trade Time:=4:00pm
High:=46.58
Last Trade Price:=46.55

(ivac)
Low:=9.60
Open:=9.88
Last Trade Date:=7/15/2011
Change:=-0.14
Volume:=44743
Last Trade Time:=4:00pm
High:=9.90
Last Trade Price:=9.66

(ivc)
Low:=32.88
Open:=33.42
Last Trade Date:=7/15/2011
Change:=-0.23
Volume:=127969
Last Trade Time:=4:00pm
High:=33.63
Last Trade Price:=33.12

(ivz)
Low:=21.91
Open:=22.50
Last Trade Date:=7/15/2011
Change:=-0.14
Volume:=4264025
Last Trade Time:=4:04pm
High:=22.51
Last Trade Price:=22.19

(ixys)
Low:=14.53
Open:=14.54
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=80591
Last Trade Time:=4:00pm
High:=14.94
Last Trade Price:=14.90

(jakk)
Low:=17.81
Open:=18.00
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=99661
Last Trade Time:=4:00pm
High:=18.05
Last Trade Price:=17.94

(jazz)
Low:=36.63
Open:=37.55
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=825699
Last Trade Time:=4:00pm
High:=38.00
Last Trade Price:=37.04

(jbht)
Low:=46.56
Open:=47.445
Last Trade Date:=7/15/2011
Change:=+0.58
Volume:=2692492
Last Trade Time:=4:00pm
High:=48.46
Last Trade Price:=48.29

(jcp)
Low:=31.435
Open:=31.95
Last Trade Date:=7/15/2011
Change:=-0.28
Volume:=4049019
Last Trade Time:=4:00pm
High:=32.09
Last Trade Price:=31.57

(jec)
Low:=40.82
Open:=41.30
Last Trade Date:=7/15/2011
Change:=+0.32
Volume:=1113025
Last Trade Time:=4:00pm
High:=41.56
Last Trade Price:=41.56

(jll)
Low:=89.53
Open:=90.26
Last Trade Date:=7/15/2011
Change:=+1.62
Volume:=238601
Last Trade Time:=4:01pm
High:=91.25
Last Trade Price:=91.24

(jnj)
Low:=66.99
Open:=67.73
Last Trade Date:=7/15/2011
Change:=-0.21
Volume:=10075475
Last Trade Time:=4:00pm
High:=67.95
Last Trade Price:=67.45

(jnpr)
Low:=30.21
Open:=30.55
Last Trade Date:=7/15/2011
Change:=+0.27
Volume:=4871622
Last Trade Time:=4:02pm
High:=30.66
Last Trade Price:=30.63

(joyg)
Low:=93.68
Open:=95.94
Last Trade Date:=7/15/2011
Change:=+1.90
Volume:=2777330
Last Trade Time:=4:00pm
High:=97.42
Last Trade Price:=97.31

(jpm)
Low:=40.50
Open:=40.69
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=3541295
Last Trade Time:=9:34am
High:=40.75
Last Trade Price:=40.58

(kalu)
Low:=53.27
Open:=54.56
Last Trade Date:=7/15/2011
Change:=-0.23
Volume:=103766
Last Trade Time:=4:00pm
High:=54.56
Last Trade Price:=54.24

(kar)
Low:=18.08
Open:=18.32
Last Trade Date:=7/15/2011
Change:=-0.06
Volume:=119886
Last Trade Time:=4:02pm
High:=18.43
Last Trade Price:=18.22

(kbh)
Low:=9.29
Open:=9.63
Last Trade Date:=7/15/2011
Change:=-0.19
Volume:=4654710
Last Trade Time:=4:01pm
High:=9.65
Last Trade Price:=9.35

(kbr)
Low:=36.52
Open:=37.00
Last Trade Date:=7/15/2011
Change:=+0.47
Volume:=661738
Last Trade Time:=4:03pm
High:=37.17
Last Trade Price:=37.13

(kbw)
Low:=17.30
Open:=17.82
Last Trade Date:=7/15/2011
Change:=-0.35
Volume:=191541
Last Trade Time:=4:02pm
High:=17.83
Last Trade Price:=17.40

(kcg)
Low:=10.56
Open:=10.86
Last Trade Date:=7/15/2011
Change:=-0.23
Volume:=1497432
Last Trade Time:=4:03pm
High:=10.88
Last Trade Price:=10.60

(kcli)
Low:=30.46
Open:=31.08
Last Trade Date:=7/15/2011
Change:=-0.20
Volume:=39835
Last Trade Time:=4:00pm
High:=31.50
Last Trade Price:=30.60

(kelya)
Low:=15.57
Open:=15.79
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=96510
Last Trade Time:=4:00pm
High:=15.8498
Last Trade Price:=15.71

(kerx)
Low:=4.85
Open:=4.94
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=599655
Last Trade Time:=4:00pm
High:=4.99
Last Trade Price:=4.91

(keyn)
Low:=21.68
Open:=21.86
Last Trade Date:=7/15/2011
Change:=+0.69
Volume:=101609
Last Trade Time:=4:00pm
High:=22.30
Last Trade Price:=22.22

(kft)
Low:=35.16
Open:=35.39
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=11888992
Last Trade Time:=4:00pm
High:=35.46
Last Trade Price:=35.37

(kirk)
Low:=11.15
Open:=11.40
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=179258
Last Trade Time:=4:00pm
High:=11.47
Last Trade Price:=11.38

(klac)
Low:=40.29
Open:=41.34
Last Trade Date:=7/15/2011
Change:=+0.20
Volume:=2432115
Last Trade Time:=4:00pm
High:=41.35
Last Trade Price:=40.95

(klic)
Low:=9.50
Open:=9.70
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=1394692
Last Trade Time:=4:00pm
High:=9.75
Last Trade Price:=9.60

(kmt)
Low:=42.80
Open:=42.90
Last Trade Date:=7/15/2011
Change:=+1.84
Volume:=1150236
Last Trade Time:=4:03pm
High:=44.48
Last Trade Price:=44.43

(knol)
Low:=14.15
Open:=14.39
Last Trade Date:=7/15/2011
Change:=-0.06
Volume:=93909
Last Trade Time:=4:00pm
High:=14.44
Last Trade Price:=14.31

(ko)
Low:=67.28
Open:=67.85
Last Trade Date:=7/15/2011
Change:=-0.14
Volume:=8683312
Last Trade Time:=4:00pm
High:=67.87
Last Trade Price:=67.53

(ks)
Low:=16.34
Open:=16.50
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=163502
Last Trade Time:=4:03pm
High:=16.58
Last Trade Price:=16.50

(kss)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=55.97

(ksws)
Low:=11.22
Open:=11.36
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=98949
Last Trade Time:=4:00pm
High:=11.42
Last Trade Price:=11.34

(ktos)
Low:=11.442
Open:=11.67
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=107294
Last Trade Time:=4:00pm
High:=11.76
Last Trade Price:=11.52

(kvhi)
Low:=11.26
Open:=11.39
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=48361
Last Trade Time:=4:00pm
High:=11.42
Last Trade Price:=11.29

(kwk)
Low:=13.79
Open:=14.03
Last Trade Date:=7/15/2011
Change:=+0.32
Volume:=3725075
Last Trade Time:=4:01pm
High:=14.26
Last Trade Price:=13.98

(labl)
Low:=22.10
Open:=22.58
Last Trade Date:=7/15/2011
Change:=+0.46
Volume:=101632
Last Trade Time:=4:00pm
High:=23.25
Last Trade Price:=23.00

(lamr)
Low:=25.94
Open:=26.08
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=201216
Last Trade Time:=4:00pm
High:=26.32
Last Trade Price:=26.14

(laws)
Low:=19.36
Open:=19.98
Last Trade Date:=7/15/2011
Change:=+0.37
Volume:=8418
Last Trade Time:=4:00pm
High:=20.03
Last Trade Price:=19.98

(layn)
Low:=29.26
Open:=29.63
Last Trade Date:=7/15/2011
Change:=+0.25
Volume:=81050
Last Trade Time:=4:00pm
High:=29.98
Last Trade Price:=29.82

(laz)
Low:=33.50
Open:=34.21
Last Trade Date:=7/15/2011
Change:=-0.27
Volume:=495659
Last Trade Time:=4:03pm
High:=34.26
Last Trade Price:=33.76

(lb)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(lbai)
Low:=9.76
Open:=9.94
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=84438
Last Trade Time:=4:00pm
High:=10.05
Last Trade Price:=9.87

(lci)
Low:=4.66
Open:=4.75
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=159733
Last Trade Time:=4:01pm
High:=4.784
Last Trade Price:=4.73

(ldsh)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(lea)
Low:=51.84
Open:=53.19
Last Trade Date:=7/15/2011
Change:=-0.70
Volume:=711209
Last Trade Time:=4:02pm
High:=53.49
Last Trade Price:=52.36

(leg)
Low:=23.01
Open:=23.42
Last Trade Date:=7/15/2011
Change:=-0.21
Volume:=735533
Last Trade Time:=2:34pm
High:=23.42
Last Trade Price:=23.07

(lfus)
Low:=55.01
Open:=55.88
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=171443
Last Trade Time:=4:00pm
High:=55.99
Last Trade Price:=55.50

(life)
Low:=49.84
Open:=49.96
Last Trade Date:=7/15/2011
Change:=-0.22
Volume:=711471
Last Trade Time:=2:24pm
High:=50.29
Last Trade Price:=49.86

(linc)
Low:=18.62
Open:=18.74
Last Trade Date:=7/15/2011
Change:=+0.34
Volume:=193635
Last Trade Time:=4:00pm
High:=19.10
Last Trade Price:=19.05

(linta)
Low:=17.02
Open:=17.28
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=3019410
Last Trade Time:=4:00pm
High:=17.37
Last Trade Price:=17.15

(llen)
Low:=5.20
Open:=5.44
Last Trade Date:=7/15/2011
Change:=+0.15
Volume:=221781
Last Trade Time:=1:24pm
High:=5.44
Last Trade Price:=5.29

(lll)
Low:=81.56
Open:=82.61
Last Trade Date:=7/15/2011
Change:=-0.56
Volume:=443142
Last Trade Time:=2:05pm
High:=82.65
Last Trade Price:=81.81

(lltc)
Low:=30.08
Open:=30.55
Last Trade Date:=7/15/2011
Change:=+0.17
Volume:=2557039
Last Trade Time:=4:00pm
High:=30.59
Last Trade Price:=30.48

(lm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=31.63

(lng)
Low:=9.05
Open:=9.13
Last Trade Date:=7/15/2011
Change:=+1.21
Volume:=5140865
Last Trade Time:=4:01pm
High:=10.00
Last Trade Price:=9.97

(logm)
Low:=36.09
Open:=36.80
Last Trade Date:=7/15/2011
Change:=-0.12
Volume:=261928
Last Trade Time:=4:00pm
High:=36.97
Last Trade Price:=36.45

(loop)
Low:=18.26
Open:=18.34
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=207177
Last Trade Time:=4:00pm
High:=18.36
Last Trade Price:=18.30

(lpnt)
Low:=37.48
Open:=37.68
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=460189
Last Trade Time:=4:00pm
High:=38.24
Last Trade Price:=37.89

(lpx)
Low:=8.09
Open:=8.16
Last Trade Date:=7/15/2011
Change:=-0.09
Volume:=1758170
Last Trade Time:=4:00pm
High:=8.25
Last Trade Price:=8.10

(lrcx)
Low:=41.35
Open:=42.04
Last Trade Date:=7/15/2011
Change:=+0.21
Volume:=1671994
Last Trade Time:=4:00pm
High:=42.16
Last Trade Price:=42.06

(lse)
Low:=4.74
Open:=4.77
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=191042
Last Trade Time:=4:01pm
High:=4.83
Last Trade Price:=4.76

(lsi)
Low:=6.59
Open:=6.72
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=5247679
Last Trade Time:=4:04pm
High:=6.72
Last Trade Price:=6.69

(lstr)
Low:=45.95
Open:=46.76
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=437634
Last Trade Time:=4:00pm
High:=46.77
Last Trade Price:=46.51

(lstza)
Low:=73.42
Open:=74.47
Last Trade Date:=7/15/2011
Change:=+1.01
Volume:=205940
Last Trade Time:=4:00pm
High:=75.05
Last Trade Price:=74.80

(ltm)
Low:=38.81
Open:=39.46
Last Trade Date:=7/15/2011
Change:=+0.48
Volume:=426829
Last Trade Time:=4:02pm
High:=39.61
Last Trade Price:=39.60

(ltre)
Low:=9.75
Open:=9.82
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=12412
Last Trade Time:=4:00pm
High:=9.9592
Last Trade Price:=9.79

(lvs)
Low:=44.38
Open:=44.90
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=6076379
Last Trade Time:=11:52am
High:=45.20
Last Trade Price:=44.80

(lway)
Low:=10.75
Open:=11.02
Last Trade Date:=7/15/2011
Change:=+0.42
Volume:=15619
Last Trade Time:=4:00pm
High:=11.19
Last Trade Price:=11.13

(lxp)
Low:=8.91
Open:=9.00
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=1187272
Last Trade Time:=4:02pm
High:=9.03
Last Trade Price:=8.99

(lxrx)
Low:=1.64
Open:=1.64
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=1280734
Last Trade Time:=4:00pm
High:=1.77
Last Trade Price:=1.75

(lxu)
Low:=43.06
Open:=43.92
Last Trade Date:=7/15/2011
Change:=+0.51
Volume:=169422
Last Trade Time:=4:03pm
High:=44.09
Last Trade Price:=44.01

(ma)
Low:=305.43
Open:=306.57
Last Trade Date:=7/15/2011
Change:=+0.425
Volume:=238915
Last Trade Time:=10:16am
High:=308.90
Last Trade Price:=306.105

(mako)
Low:=31.14
Open:=31.89
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=529256
Last Trade Time:=4:00pm
High:=32.41
Last Trade Price:=31.69

(mapp)
Low:=15.91
Open:=15.925
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=107107
Last Trade Time:=4:00pm
High:=16.10
Last Trade Price:=16.04

(mas)
Low:=11.23
Open:=11.34
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=4284386
Last Trade Time:=4:01pm
High:=11.40
Last Trade Price:=11.37

(mat)
Low:=27.06
Open:=28.03
Last Trade Date:=7/15/2011
Change:=+0.50
Volume:=8683752
Last Trade Time:=4:00pm
High:=28.49
Last Trade Price:=27.29

(matk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(mblx)
Low:=6.68
Open:=6.75
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=161483
Last Trade Time:=4:00pm
High:=6.96
Last Trade Price:=6.81

(mbvt)
Low:=26.34
Open:=26.44
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=5930
Last Trade Time:=4:00pm
High:=26.67
Last Trade Price:=26.34

(mcd)
Low:=84.92
Open:=85.8801
Last Trade Date:=7/15/2011
Change:=-0.33
Volume:=5874671
Last Trade Time:=4:00pm
High:=86.05
Last Trade Price:=85.48

(mchp)
Low:=31.73
Open:=32.22
Last Trade Date:=7/15/2011
Change:=+0.33
Volume:=2788941
Last Trade Time:=4:00pm
High:=32.41
Last Trade Price:=32.34

(mcri)
Low:=10.05
Open:=10.16
Last Trade Date:=7/15/2011
Change:=+0.27
Volume:=21378
Last Trade Time:=4:00pm
High:=10.3299
Last Trade Price:=10.31

(mcrl)
Low:=9.36
Open:=9.66
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=581143
Last Trade Time:=4:00pm
High:=9.70
Last Trade Price:=9.63

(mcy)
Low:=38.50
Open:=38.77
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=156338
Last Trade Time:=4:01pm
High:=38.80
Last Trade Price:=38.64

(mdr)
Low:=19.76
Open:=19.90
Last Trade Date:=7/15/2011
Change:=+0.26
Volume:=1680575
Last Trade Time:=4:01pm
High:=20.09
Last Trade Price:=20.05

(mdso)
Low:=22.25
Open:=22.99
Last Trade Date:=7/15/2011
Change:=-1.07
Volume:=456041
Last Trade Time:=4:00pm
High:=23.06
Last Trade Price:=22.63

(mdth)
Low:=13.43
Open:=13.61
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=91013
Last Trade Time:=4:00pm
High:=13.71
Last Trade Price:=13.50

(mdvn)
Low:=21.62
Open:=22.37
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=288641
Last Trade Time:=4:00pm
High:=22.37
Last Trade Price:=22.00

(me)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(ment)
Low:=12.03
Open:=12.18
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=866611
Last Trade Time:=4:00pm
High:=12.25
Last Trade Price:=12.08

(meru)
Low:=10.87
Open:=10.99
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=156581
Last Trade Time:=4:00pm
High:=11.10
Last Trade Price:=10.99

(mgln)
Low:=55.13
Open:=55.41
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=144043
Last Trade Time:=4:00pm
High:=55.98
Last Trade Price:=55.33

(mgm)
Low:=14.66
Open:=14.85
Last Trade Date:=7/15/2011
Change:=+0.21
Volume:=14843760
Last Trade Time:=4:00pm
High:=14.95
Last Trade Price:=14.93

(mgpi)
Low:=8.02
Open:=8.04
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=24610
Last Trade Time:=4:00pm
High:=8.13
Last Trade Price:=8.11

(mgrc)
Low:=28.03
Open:=28.03
Last Trade Date:=7/15/2011
Change:=+0.36
Volume:=59756
Last Trade Time:=4:00pm
High:=28.40
Last Trade Price:=28.38

(mho)
Low:=11.79
Open:=12.97
Last Trade Date:=7/15/2011
Change:=+0.26
Volume:=83084
Last Trade Time:=4:05pm
High:=12.97
Last Trade Price:=12.17

(mhr)
Low:=7.05
Open:=7.12
Last Trade Date:=7/15/2011
Change:=+0.43
Volume:=4594980
Last Trade Time:=4:00pm
High:=7.45
Last Trade Price:=7.29

(mhs)
Low:=53.28
Open:=54.32
Last Trade Date:=7/15/2011
Change:=-0.28
Volume:=3493591
Last Trade Time:=4:02pm
High:=54.34
Last Trade Price:=54.00

(midd)
Low:=89.37
Open:=N/A
Last Trade Date:=7/15/2011
Change:=-1.84
Volume:=123397
Last Trade Time:=4:00pm
High:=93.20
Last Trade Price:=90.12

(mig)
Low:=9.69
Open:=9.84
Last Trade Date:=7/15/2011
Change:=-0.09
Volume:=306844
Last Trade Time:=4:03pm
High:=9.84
Last Trade Price:=9.75

(mil)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=5:47am
High:=N/A
Last Trade Price:=0.00

(mjn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=68.79

(mksi)
Low:=24.77
Open:=25.05
Last Trade Date:=7/15/2011
Change:=+0.20
Volume:=552842
Last Trade Time:=4:00pm
High:=25.46
Last Trade Price:=25.26

(mlhr)
Low:=25.705
Open:=26.60
Last Trade Date:=7/15/2011
Change:=-0.30
Volume:=704043
Last Trade Time:=4:00pm
High:=26.64
Last Trade Price:=26.15

(mlnk)
Low:=4.422
Open:=4.49
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=119252
Last Trade Time:=4:00pm
High:=4.50
Last Trade Price:=4.49

(mlr)
Low:=17.81
Open:=17.95
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=40571
Last Trade Time:=4:03pm
High:=18.03
Last Trade Price:=17.89

(mmm)
Low:=94.72
Open:=95.42
Last Trade Date:=7/15/2011
Change:=+0.49
Volume:=3624740
Last Trade Time:=4:00pm
High:=95.63
Last Trade Price:=95.47

(mms)
Low:=40.60
Open:=40.96
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=100257
Last Trade Time:=4:01pm
High:=41.34
Last Trade Price:=40.91

(mnro)
Low:=36.27
Open:=36.70
Last Trade Date:=7/15/2011
Change:=+0.38
Volume:=169293
Last Trade Time:=4:00pm
High:=37.13
Last Trade Price:=37.01

(mot)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(mpg)
Low:=3.46
Open:=3.55
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=422944
Last Trade Time:=4:01pm
High:=3.61
Last Trade Price:=3.60

(mpr)
Low:=10.74
Open:=10.83
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=40737
Last Trade Time:=4:03pm
High:=10.94
Last Trade Price:=10.78

(mpx)
Low:=5.45
Open:=5.62
Last Trade Date:=7/15/2011
Change:=-0.20
Volume:=40251
Last Trade Time:=4:02pm
High:=5.75
Last Trade Price:=5.45

(mrcy)
Low:=17.87
Open:=18.07
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=133236
Last Trade Time:=4:00pm
High:=18.42
Last Trade Price:=18.02

(mrh)
Low:=18.22
Open:=18.33
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=388999
Last Trade Time:=4:04pm
High:=18.38
Last Trade Price:=18.25

(mrk)
Low:=35.68
Open:=36.35
Last Trade Date:=7/15/2011
Change:=-0.37
Volume:=13591319
Last Trade Time:=4:00pm
High:=36.435
Last Trade Price:=35.94

(mrvl)
Low:=14.54
Open:=14.70
Last Trade Date:=7/15/2011
Change:=+0.19
Volume:=9379344
Last Trade Time:=4:00pm
High:=14.93
Last Trade Price:=14.87

(msft)
Low:=26.47
Open:=26.48
Last Trade Date:=7/15/2011
Change:=+0.31
Volume:=48496924
Last Trade Time:=4:00pm
High:=26.9295
Last Trade Price:=26.78

(mtb)
Low:=85.24
Open:=86.34
Last Trade Date:=7/15/2011
Change:=-0.51
Volume:=456866
Last Trade Time:=1:45pm
High:=86.47
Last Trade Price:=85.49

(mtn)
Low:=44.58
Open:=44.88
Last Trade Date:=7/15/2011
Change:=+0.48
Volume:=163186
Last Trade Time:=4:02pm
High:=45.05
Last Trade Price:=45.03

(mtrx)
Low:=13.54
Open:=13.63
Last Trade Date:=7/15/2011
Change:=+0.28
Volume:=81223
Last Trade Time:=4:00pm
High:=13.95
Last Trade Price:=13.88

(mu)
Low:=
Open:=
Last Trade Date:=
Change:=
Volume:=
Last Trade Time:=
High:=
Last Trade Price:=

(mvis)
Low:=1.15
Open:=1.17
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=2324455
Last Trade Time:=4:00pm
High:=1.31
Last Trade Price:=1.26

(mw)
Low:=33.19
Open:=33.73
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=325625
Last Trade Time:=1:37pm
High:=33.74
Last Trade Price:=33.48

(mwa)
Low:=3.66
Open:=3.71
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=515317
Last Trade Time:=4:03pm
High:=3.76
Last Trade Price:=3.68

(mwv)
Low:=32.89
Open:=33.10
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=3081087
Last Trade Time:=4:01pm
High:=33.30
Last Trade Price:=33.15

(mww)
Low:=13.28
Open:=13.29
Last Trade Date:=7/15/2011
Change:=+0.16
Volume:=112658
Last Trade Time:=9:34am
High:=13.30
Last Trade Price:=13.30

(mxim)
Low:=23.36
Open:=23.63
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=2131906
Last Trade Time:=4:00pm
High:=23.71
Last Trade Price:=23.50

(mxl)
Low:=7.221
Open:=7.60
Last Trade Date:=7/15/2011
Change:=-0.25
Volume:=229149
Last Trade Time:=4:05pm
High:=7.62
Last Trade Price:=7.37

(myl)
Low:=23.47
Open:=23.87
Last Trade Date:=7/15/2011
Change:=-0.29
Volume:=6339885
Last Trade Time:=4:00pm
High:=23.95
Last Trade Price:=23.57

(nafc)
Low:=36.99
Open:=37.09
Last Trade Date:=7/15/2011
Change:=+0.52
Volume:=46582
Last Trade Time:=4:00pm
High:=37.51
Last Trade Price:=37.42

(nal)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:-230pm
High:=N/A
Last Trade Price:=0.00

(natr)
Low:=19.26
Open:=19.49
Last Trade Date:=7/15/2011
Change:=+0.25
Volume:=43247
Last Trade Time:=4:00pm
High:=19.78
Last Trade Price:=19.50

(nauh)
Low:=9.00
Open:=9.01
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=38945
Last Trade Time:=4:00pm
High:=9.19
Last Trade Price:=9.11

(nc)
Low:=95.16
Open:=98.05
Last Trade Date:=7/15/2011
Change:=-0.62
Volume:=28226
Last Trade Time:=4:01pm
High:=99.15
Last Trade Price:=96.35

(ncs)
Low:=11.17
Open:=11.34
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=146095
Last Trade Time:=4:03pm
High:=11.54
Last Trade Price:=11.35

(nct)
Low:=5.85
Open:=5.97
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=596212
Last Trade Time:=4:01pm
High:=6.07
Last Trade Price:=5.88

(ndsn)
Low:=54.23
Open:=55.39
Last Trade Date:=7/15/2011
Change:=-0.27
Volume:=572007
Last Trade Time:=4:00pm
High:=55.49
Last Trade Price:=54.82

(nee)
Low:=56.60
Open:=57.08
Last Trade Date:=7/15/2011
Change:=-0.33
Volume:=788315
Last Trade Time:=11:05am
High:=57.12
Last Trade Price:=56.66

(neog)
Low:=45.75
Open:=46.59
Last Trade Date:=7/15/2011
Change:=-0.16
Volume:=91101
Last Trade Time:=4:00pm
High:=46.924
Last Trade Price:=46.24

(netl)
Low:=37.63
Open:=38.425
Last Trade Date:=7/15/2011
Change:=-0.23
Volume:=1057526
Last Trade Time:=4:00pm
High:=38.63
Last Trade Price:=38.04

(newp)
Low:=16.858
Open:=17.14
Last Trade Date:=7/15/2011
Change:=-0.13
Volume:=201364
Last Trade Time:=4:00pm
High:=17.31
Last Trade Price:=16.99

(nfg)
Low:=70.10
Open:=70.10
Last Trade Date:=7/15/2011
Change:=+0.89
Volume:=1059670
Last Trade Time:=4:03pm
High:=71.54
Last Trade Price:=70.51

(nflx)
Low:=281.62
Open:=287.96
Last Trade Date:=7/15/2011
Change:=-1.97
Volume:=3149496
Last Trade Time:=2:06pm
High:=289.62
Last Trade Price:=284.65

(ngpc)
Low:=8.18
Open:=8.48
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=122460
Last Trade Time:=4:00pm
High:=8.48
Last Trade Price:=8.27

(ngsx)
Low:=1.65
Open:=1.73
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=43780
Last Trade Time:=3:59pm
High:=1.75
Last Trade Price:=1.71

(nhi)
Low:=45.00
Open:=45.03
Last Trade Date:=7/15/2011
Change:=+0.67
Volume:=102564
Last Trade Time:=4:02pm
High:=45.70
Last Trade Price:=45.67

(nihd)
Low:=41.42
Open:=41.99
Last Trade Date:=7/15/2011
Change:=-0.21
Volume:=1149374
Last Trade Time:=4:00pm
High:=42.29
Last Trade Price:=41.64

(nktr)
Low:=7.36
Open:=7.46
Last Trade Date:=7/15/2011
Change:=+0.19
Volume:=2301766
Last Trade Time:=4:00pm
High:=7.70
Last Trade Price:=7.65

(nor)
Low:=13.295
Open:=13.84
Last Trade Date:=7/15/2011
Change:=-0.25
Volume:=284120
Last Trade Time:=4:03pm
High:=13.84
Last Trade Price:=13.45

(nsit)
Low:=18.08
Open:=18.54
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=214972
Last Trade Time:=4:00pm
High:=18.55
Last Trade Price:=18.27

(nsr)
Low:=25.85
Open:=26.17
Last Trade Date:=7/15/2011
Change:=-0.09
Volume:=234966
Last Trade Time:=4:01pm
High:=26.18
Last Trade Price:=25.97

(ntap)
Low:=49.84
Open:=49.90
Last Trade Date:=7/15/2011
Change:=+0.9984
Volume:=2177420
Last Trade Time:=11:36am
High:=50.6284
Last Trade Price:=50.6284

(ntct)
Low:=15.4675
Open:=15.59
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=441908
Last Trade Time:=4:00pm
High:=15.8971
Last Trade Price:=15.56

(nty)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(nue)
Low:=39.12
Open:=39.35
Last Trade Date:=7/15/2011
Change:=-0.10
Volume:=357168
Last Trade Time:=9:49am
High:=39.35
Last Trade Price:=39.13

(nutr)
Low:=15.03
Open:=15.17
Last Trade Date:=7/15/2011
Change:=-0.13
Volume:=50145
Last Trade Time:=4:00pm
High:=15.31
Last Trade Price:=15.03

(nuva)
Low:=31.03
Open:=31.66
Last Trade Date:=7/15/2011
Change:=-0.32
Volume:=562407
Last Trade Time:=4:00pm
High:=31.84
Last Trade Price:=31.19

(nvax)
Low:=1.96
Open:=1.97
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=368716
Last Trade Time:=4:00pm
High:=2.00
Last Trade Price:=1.96

(nvda)
Low:=13.81
Open:=14.155
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=20635954
Last Trade Time:=4:00pm
High:=14.25
Last Trade Price:=14.10

(nwbi)
Low:=12.69
Open:=12.90
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=621715
Last Trade Time:=4:00pm
High:=12.93
Last Trade Price:=12.74

(nwe)
Low:=33.37
Open:=33.67
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=289495
Last Trade Time:=4:05pm
High:=33.69
Last Trade Price:=33.69

(nwl)
Low:=15.02
Open:=15.24
Last Trade Date:=7/15/2011
Change:=+0.19
Volume:=2265440
Last Trade Time:=4:00pm
High:=15.38
Last Trade Price:=15.38

(nwsa)
Low:=14.89
Open:=15.24
Last Trade Date:=7/15/2011
Change:=+0.205
Volume:=76018936
Last Trade Time:=4:00pm
High:=15.80
Last Trade Price:=15.64

(nxst)
Low:=7.27
Open:=7.72
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=38114
Last Trade Time:=4:00pm
High:=7.72
Last Trade Price:=7.39

(nyny)
Low:=0.9104
Open:=1.04
Last Trade Date:=7/15/2011
Change:=-0.0599
Volume:=417261
Last Trade Time:=4:00pm
High:=1.05
Last Trade Price:=0.9701

(nyt)
Low:=8.44
Open:=8.51
Last Trade Date:=7/15/2011
Change:=+0.26
Volume:=1928952
Last Trade Time:=4:03pm
High:=8.70
Last Trade Price:=8.67

(nyx)
Low:=34.04
Open:=34.05
Last Trade Date:=7/15/2011
Change:=+0.54
Volume:=3288021
Last Trade Time:=4:00pm
High:=34.52
Last Trade Price:=34.35

(oabc)
Low:=14.54
Open:=14.77
Last Trade Date:=7/15/2011
Change:=-0.07
Volume:=26742
Last Trade Time:=4:00pm
High:=14.86
Last Trade Price:=14.64

(ob)
Low:=13.05
Open:=13.26
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=76559
Last Trade Time:=4:01pm
High:=13.38
Last Trade Price:=13.10

(oclr)
Low:=5.75
Open:=6.12
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=1884999
Last Trade Time:=4:00pm
High:=6.14
Last Trade Price:=6.06

(oeh)
Low:=9.77
Open:=9.83
Last Trade Date:=7/15/2011
Change:=+0.22
Volume:=654615
Last Trade Time:=4:02pm
High:=10.08
Last Trade Price:=9.96

(ofix)
Low:=43.13
Open:=43.22
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=109471
Last Trade Time:=4:00pm
High:=43.75
Last Trade Price:=43.37

(oksb)
Low:=9.55
Open:=9.86
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=93485
Last Trade Time:=4:00pm
High:=10.09
Last Trade Price:=10.00

(ompi)
Low:=10.46
Open:=10.61
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=55214
Last Trade Time:=4:00pm
High:=10.75
Last Trade Price:=10.54

(onb)
Low:=10.53
Open:=10.67
Last Trade Date:=7/15/2011
Change:=-0.06
Volume:=390645
Last Trade Time:=4:01pm
High:=10.67
Last Trade Price:=10.56

(onxx)
Low:=34.60
Open:=35.28
Last Trade Date:=7/15/2011
Change:=-0.44
Volume:=766932
Last Trade Time:=4:00pm
High:=35.49
Last Trade Price:=34.66

(opxt)
Low:=2.17
Open:=2.195
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=715254
Last Trade Time:=4:00pm
High:=2.27
Last Trade Price:=2.25

(opy)
Low:=26.00
Open:=26.13
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=16292
Last Trade Time:=4:02pm
High:=26.40
Last Trade Price:=26.18

(orb)
Low:=16.565
Open:=16.78
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=365856
Last Trade Time:=4:03pm
High:=16.86
Last Trade Price:=16.76

(orcc)
Low:=3.33
Open:=3.34
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=63853
Last Trade Time:=3:59pm
High:=3.45
Last Trade Price:=3.43

(orcl)
Low:=31.84
Open:=32.17
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=25122152
Last Trade Time:=4:00pm
High:=32.26
Last Trade Price:=32.09

(orly)
Low:=62.63
Open:=N/A
Last Trade Date:=7/15/2011
Change:=-0.60
Volume:=1179109
Last Trade Time:=4:00pm
High:=64.00
Last Trade Price:=63.09

(osir)
Low:=7.89
Open:=8.23
Last Trade Date:=7/15/2011
Change:=-0.28
Volume:=103518
Last Trade Time:=4:00pm
High:=8.23
Last Trade Price:=7.95

(osur)
Low:=9.64
Open:=9.71
Last Trade Date:=7/15/2011
Change:=+0.12
Volume:=151690
Last Trade Time:=4:00pm
High:=9.95
Last Trade Price:=9.82

(outd)
Low:=6.70
Open:=6.79
Last Trade Date:=7/15/2011
Change:=+0.24
Volume:=30921
Last Trade Time:=4:00pm
High:=6.93
Last Trade Price:=6.93

(oxm)
Low:=35.94
Open:=36.46
Last Trade Date:=7/15/2011
Change:=-0.07
Volume:=83397
Last Trade Time:=2:23pm
High:=36.60
Last Trade Price:=36.29

(oxps)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.41

(oxy)
Low:=103.59
Open:=103.83
Last Trade Date:=7/15/2011
Change:=+1.98
Volume:=4745002
Last Trade Time:=4:00pm
High:=105.55
Last Trade Price:=105.34

(oyog)
Low:=100.68
Open:=102.19
Last Trade Date:=7/15/2011
Change:=+0.47
Volume:=20533
Last Trade Time:=4:00pm
High:=102.56
Last Trade Price:=101.87

(ozrk)
Low:=51.71
Open:=51.77
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=110909
Last Trade Time:=4:00pm
High:=52.71
Last Trade Price:=52.43

(pacr)
Low:=4.90
Open:=4.92
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=315051
Last Trade Time:=4:00pm
High:=4.97
Last Trade Price:=4.94

(pag)
Low:=23.25
Open:=23.35
Last Trade Date:=7/15/2011
Change:=+0.48
Volume:=1858644
Last Trade Time:=4:01pm
High:=23.62
Last Trade Price:=23.48

(panl)
Low:=29.67
Open:=30.54
Last Trade Date:=7/15/2011
Change:=-0.24
Volume:=326664
Last Trade Time:=10:13am
High:=31.0278
Last Trade Price:=30.19

(pay)
Low:=42.00
Open:=42.56
Last Trade Date:=7/15/2011
Change:=+0.44
Volume:=1021735
Last Trade Time:=4:03pm
High:=42.80
Last Trade Price:=42.75

(payx)
Low:=29.92
Open:=30.58
Last Trade Date:=7/15/2011
Change:=-0.44
Volume:=2892218
Last Trade Time:=4:00pm
High:=30.60
Last Trade Price:=30.07

(pbct)
Low:=13.51
Open:=13.64
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=799082
Last Trade Time:=10:49am
High:=13.652
Last Trade Price:=13.54

(pbh)
Low:=13.27
Open:=13.38
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=230860
Last Trade Time:=4:01pm
High:=13.4893
Last Trade Price:=13.44

(pbi)
Low:=21.97
Open:=22.14
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=2281426
Last Trade Time:=4:01pm
High:=22.1954
Last Trade Price:=22.13

(pbny)
Low:=8.27
Open:=8.34
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=109390
Last Trade Time:=4:00pm
High:=8.51
Last Trade Price:=8.45

(pby)
Low:=11.26
Open:=11.29
Last Trade Date:=7/15/2011
Change:=+0.42
Volume:=1042561
Last Trade Time:=4:01pm
High:=11.65
Last Trade Price:=11.63

(pcar)
Low:=48.85
Open:=49.31
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=2519433
Last Trade Time:=4:00pm
High:=49.56
Last Trade Price:=49.28

(pccc)
Low:=7.95
Open:=8.07
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=92089
Last Trade Time:=4:00pm
High:=8.20
Last Trade Price:=8.05

(pch)
Low:=35.01
Open:=35.41
Last Trade Date:=7/15/2011
Change:=+0.34
Volume:=143195
Last Trade Time:=4:00pm
High:=35.50
Last Trade Price:=35.32

(pcln)
Low:=515.804
Open:=523.80
Last Trade Date:=7/15/2011
Change:=+2.78
Volume:=667594
Last Trade Time:=4:00pm
High:=526.85
Last Trade Price:=522.50

(pcs)
Low:=16.83
Open:=16.90
Last Trade Date:=7/15/2011
Change:=+0.17
Volume:=2544136
Last Trade Time:=4:00pm
High:=17.05
Last Trade Price:=16.99

(pdm)
Low:=20.37
Open:=20.45
Last Trade Date:=7/15/2011
Change:=+0.43
Volume:=1161172
Last Trade Time:=4:04pm
High:=20.87
Last Trade Price:=20.87

(peb)
Low:=19.88
Open:=20.07
Last Trade Date:=7/15/2011
Change:=+0.17
Volume:=378938
Last Trade Time:=4:00pm
High:=20.22
Last Trade Price:=20.16

(peet)
Low:=58.94
Open:=59.52
Last Trade Date:=7/15/2011
Change:=+1.17
Volume:=152372
Last Trade Time:=4:00pm
High:=60.584
Last Trade Price:=60.31

(pei)
Low:=15.63
Open:=15.76
Last Trade Date:=7/15/2011
Change:=+0.21
Volume:=273749
Last Trade Time:=4:04pm
High:=15.94
Last Trade Price:=15.93

(petm)
Low:=44.46
Open:=45.01
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=756775
Last Trade Time:=4:00pm
High:=45.10
Last Trade Price:=45.00

(pfcb)
Low:=40.23
Open:=40.37
Last Trade Date:=7/15/2011
Change:=+0.52
Volume:=392293
Last Trade Time:=4:00pm
High:=40.79
Last Trade Price:=40.59

(pfe)
Low:=19.66
Open:=19.82
Last Trade Date:=7/15/2011
Change:=-0.16
Volume:=47495092
Last Trade Time:=4:00pm
High:=19.94
Last Trade Price:=19.75

(pg)
Low:=64.35
Open:=64.67
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=10876783
Last Trade Time:=4:01pm
High:=64.85
Last Trade Price:=64.83

(pgi)
Low:=7.90
Open:=8.06
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=196294
Last Trade Time:=4:05pm
High:=8.14
Last Trade Price:=7.95

(pgn)
Low:=47.35
Open:=47.77
Last Trade Date:=7/15/2011
Change:=-0.21
Volume:=607498
Last Trade Time:=12:21pm
High:=47.79
Last Trade Price:=47.46

(pgnx)
Low:=7.22
Open:=N/A
Last Trade Date:=7/15/2011
Change:=-0.12
Volume:=65469
Last Trade Time:=4:00pm
High:=7.50
Last Trade Price:=7.37

(pgti)
Low:=1.79
Open:=1.86
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=23900
Last Trade Time:=3:59pm
High:=1.86
Last Trade Price:=1.79

(phh)
Low:=19.43
Open:=19.86
Last Trade Date:=7/15/2011
Change:=-0.27
Volume:=555037
Last Trade Time:=4:05pm
High:=19.86
Last Trade Price:=19.55

(phiik)
Low:=21.71
Open:=21.87
Last Trade Date:=7/15/2011
Change:=+0.32
Volume:=26811
Last Trade Time:=4:00pm
High:=22.28
Last Trade Price:=22.20

(phm)
Low:=6.98
Open:=7.16
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=7089020
Last Trade Time:=4:00pm
High:=7.17
Last Trade Price:=7.09

(pike)
Low:=9.27
Open:=9.27
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=49163
Last Trade Time:=4:02pm
High:=9.60
Last Trade Price:=9.30

(pke)
Low:=27.63
Open:=27.69
Last Trade Date:=7/15/2011
Change:=+0.35
Volume:=61871
Last Trade Time:=4:02pm
High:=28.12
Last Trade Price:=27.95

(pki)
Low:=26.04
Open:=26.26
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=688188
Last Trade Time:=4:02pm
High:=26.33
Last Trade Price:=26.19

(pl)
Low:=22.26
Open:=22.82
Last Trade Date:=7/15/2011
Change:=-0.28
Volume:=598336
Last Trade Time:=4:02pm
High:=23.09
Last Trade Price:=22.34

(plce)
Low:=45.97
Open:=46.74
Last Trade Date:=7/15/2011
Change:=+0.35
Volume:=339647
Last Trade Time:=4:00pm
High:=46.84
Last Trade Price:=46.80

(plcm)
Low:=30.35
Open:=30.64
Last Trade Date:=7/15/2011
Change:=+0.45
Volume:=1772995
Last Trade Time:=4:00pm
High:=31.16
Last Trade Price:=31.02

(plfe)
Low:=11.04
Open:=11.04
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=41538
Last Trade Time:=4:00pm
High:=11.30
Last Trade Price:=11.25

(plpc)
Low:=69.74
Open:=69.74
Last Trade Date:=7/15/2011
Change:=+2.55
Volume:=8583
Last Trade Time:=4:00pm
High:=72.80
Last Trade Price:=71.89

(pm)
Low:=66.17
Open:=66.62
Last Trade Date:=7/15/2011
Change:=+0.51
Volume:=5453926
Last Trade Time:=4:00pm
High:=67.07
Last Trade Price:=66.93

(pnm)
Low:=16.58
Open:=16.64
Last Trade Date:=7/15/2011
Change:=+0.12
Volume:=776503
Last Trade Time:=4:03pm
High:=16.77
Last Trade Price:=16.76

(pnra)
Low:=129.11
Open:=130.86
Last Trade Date:=7/15/2011
Change:=-0.36
Volume:=305642
Last Trade Time:=4:00pm
High:=131.35
Last Trade Price:=130.24

(pnw)
Low:=43.57
Open:=43.99
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=2217115
Last Trade Time:=4:02pm
High:=44.03
Last Trade Price:=43.90

(pnx)
Low:=2.37
Open:=2.42
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=281510
Last Trade Time:=4:03pm
High:=2.44
Last Trade Price:=2.41

(podd)
Low:=21.81
Open:=22.02
Last Trade Date:=7/15/2011
Change:=+0.34
Volume:=225170
Last Trade Time:=4:00pm
High:=22.37
Last Trade Price:=22.21

(powi)
Low:=36.00
Open:=N/A
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=305641
Last Trade Time:=4:00pm
High:=36.72
Last Trade Price:=36.48

(ppc)
Low:=4.93
Open:=5.08
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=1294694
Last Trade Time:=4:02pm
High:=5.11
Last Trade Price:=5.08

(ppd)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(ppg)
Low:=88.59
Open:=88.85
Last Trade Date:=7/15/2011
Change:=+1.22
Volume:=1155860
Last Trade Time:=4:02pm
High:=89.75
Last Trade Price:=89.67

(pq)
Low:=6.75
Open:=6.75
Last Trade Date:=7/15/2011
Change:=+0.76
Volume:=1524979
Last Trade Time:=4:01pm
High:=7.44
Last Trade Price:=7.43

(praa)
Low:=78.77
Open:=79.98
Last Trade Date:=7/15/2011
Change:=+0.54
Volume:=77074
Last Trade Time:=4:00pm
High:=80.49
Last Trade Price:=79.67

(prgo)
Low:=91.16
Open:=92.73
Last Trade Date:=7/15/2011
Change:=-0.83
Volume:=374897
Last Trade Time:=4:00pm
High:=93.19
Last Trade Price:=91.80

(prim)
Low:=12.51
Open:=12.92
Last Trade Date:=7/15/2011
Change:=-0.08
Volume:=95439
Last Trade Time:=4:00pm
High:=13.01
Last Trade Price:=12.80

(prm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=2:56pm
High:=N/A
Last Trade Price:=0.00

(prs)
Low:=5.96
Open:=5.96
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=48545
Last Trade Time:=4:02pm
High:=6.01
Last Trade Price:=6.00

(prsp)
Low:=44.204
Open:=44.78
Last Trade Date:=7/15/2011
Change:=-0.27
Volume:=187193
Last Trade Time:=4:00pm
High:=44.85
Last Trade Price:=44.48

(prx)
Low:=34.24
Open:=34.77
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=294735
Last Trade Time:=4:02pm
High:=34.85
Last Trade Price:=34.49

(pss)
Low:=13.9498
Open:=14.23
Last Trade Date:=7/15/2011
Change:=-0.07
Volume:=1223650
Last Trade Time:=4:00pm
High:=14.26
Last Trade Price:=14.09

(ptv)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(pva)
Low:=12.60
Open:=12.60
Last Trade Date:=7/15/2011
Change:=+0.53
Volume:=1618575
Last Trade Time:=4:02pm
High:=13.15
Last Trade Price:=13.01

(pvtb)
Low:=13.24
Open:=13.29
Last Trade Date:=7/15/2011
Change:=+0.22
Volume:=420274
Last Trade Time:=4:00pm
High:=13.54
Last Trade Price:=13.52

(pzn)
Low:=5.7944
Open:=5.90
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=42146
Last Trade Time:=4:04pm
High:=5.93
Last Trade Price:=5.89

(pzz)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(pzza)
Low:=31.16
Open:=N/A
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=108873
Last Trade Time:=4:00pm
High:=31.70
Last Trade Price:=31.54

(qcom)
Low:=54.64
Open:=55.05
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=17542520
Last Trade Time:=4:00pm
High:=55.50
Last Trade Price:=54.96

(qcor)
Low:=26.19
Open:=26.91
Last Trade Date:=7/15/2011
Change:=-0.52
Volume:=728339
Last Trade Time:=4:00pm
High:=27.17
Last Trade Price:=26.45

(qdel)
Low:=15.57
Open:=15.69
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=133940
Last Trade Time:=4:00pm
High:=15.84
Last Trade Price:=15.67

(qgen)
Low:=18.07
Open:=18.20
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=1579950
Last Trade Time:=4:00pm
High:=18.31
Last Trade Price:=18.28

(qlty)
Low:=12.665
Open:=13.05
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=52734
Last Trade Time:=4:00pm
High:=13.05
Last Trade Price:=12.82

(r)
Low:=56.13
Open:=57.02
Last Trade Date:=7/15/2011
Change:=+0.41
Volume:=488459
Last Trade Time:=4:02pm
High:=57.0491
Last Trade Price:=57.02

(rad)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=1.28

(rah)
Low:=84.19
Open:=84.99
Last Trade Date:=7/15/2011
Change:=-0.62
Volume:=3985990
Last Trade Time:=4:00pm
High:=86.03
Last Trade Price:=86.00

(ras)
Low:=5.98
Open:=6.05
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=907003
Last Trade Time:=4:01pm
High:=6.14
Last Trade Price:=6.05

(rden)
Low:=30.26
Open:=30.45
Last Trade Date:=7/15/2011
Change:=+0.52
Volume:=81357
Last Trade Time:=4:00pm
High:=30.725
Last Trade Price:=30.58

(recn)
Low:=11.84
Open:=13.00
Last Trade Date:=7/15/2011
Change:=+0.33
Volume:=719918
Last Trade Time:=4:00pm
High:=13.07
Last Trade Price:=12.51

(reg)
Low:=45.99
Open:=46.34
Last Trade Date:=7/15/2011
Change:=+0.33
Volume:=779499
Last Trade Time:=4:03pm
High:=46.56
Last Trade Price:=46.55

(ren)
Low:=16.52
Open:=16.52
Last Trade Date:=7/15/2011
Change:=+0.58
Volume:=319864
Last Trade Time:=4:02pm
High:=17.12
Last Trade Price:=17.05

(rev)
Low:=18.39
Open:=19.33
Last Trade Date:=7/15/2011
Change:=-0.06
Volume:=112724
Last Trade Time:=4:00pm
High:=19.33
Last Trade Price:=19.13

(revu)
Low:=0.2205
Open:=0.2299
Last Trade Date:=7/15/2011
Change:=+0.0008
Volume:=171620
Last Trade Time:=4:00pm
High:=0.24
Last Trade Price:=0.2299

(rfmd)
Low:=5.97
Open:=6.05
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=4252307
Last Trade Time:=4:00pm
High:=6.11
Last Trade Price:=6.02

(rgr)
Low:=22.92
Open:=23.23
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=129720
Last Trade Time:=4:02pm
High:=23.38
Last Trade Price:=23.07

(rhi)
Low:=25.075
Open:=25.38
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=591882
Last Trade Time:=1:51pm
High:=25.42
Last Trade Price:=25.35

(rigl)
Low:=9.68
Open:=9.88
Last Trade Date:=7/15/2011
Change:=+0.25
Volume:=484534
Last Trade Time:=4:00pm
High:=10.15
Last Trade Price:=10.15

(rimm)
Low:=27.21
Open:=27.49
Last Trade Date:=7/15/2011
Change:=+0.25
Volume:=11321213
Last Trade Time:=4:00pm
High:=27.77
Last Trade Price:=27.52

(rjet)
Low:=4.87
Open:=5.08
Last Trade Date:=7/15/2011
Change:=-0.17
Volume:=267419
Last Trade Time:=4:00pm
High:=5.14
Last Trade Price:=4.90

(rkt)
Low:=61.54
Open:=63.00
Last Trade Date:=7/15/2011
Change:=+0.94
Volume:=688481
Last Trade Time:=4:02pm
High:=63.09
Last Trade Price:=62.19

(rli)
Low:=62.44
Open:=62.61
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=89269
Last Trade Time:=4:06pm
High:=62.82
Last Trade Price:=62.63

(rloc)
Low:=19.62
Open:=19.62
Last Trade Date:=7/15/2011
Change:=+0.88
Volume:=214696
Last Trade Time:=4:00pm
High:=20.36
Last Trade Price:=20.28

(rnow)
Low:=29.38
Open:=29.85
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=149370
Last Trade Time:=4:00pm
High:=29.96
Last Trade Price:=29.54

(rnr)
Low:=69.56
Open:=70.63
Last Trade Date:=7/15/2011
Change:=-0.52
Volume:=303112
Last Trade Time:=4:06pm
High:=70.63
Last Trade Price:=69.69

(rnst)
Low:=14.81
Open:=15.03
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=47389
Last Trade Time:=4:00pm
High:=15.10
Last Trade Price:=15.08

(roc)
Low:=56.94
Open:=57.25
Last Trade Date:=7/15/2011
Change:=+0.70
Volume:=754799
Last Trade Time:=4:01pm
High:=57.7294
Last Trade Price:=57.58

(rocm)
Low:=8.76
Open:=8.80
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=19305
Last Trade Time:=3:59pm
High:=9.13
Last Trade Price:=9.10

(rodm)
Low:=1.53
Open:=1.55
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=171238
Last Trade Time:=3:59pm
High:=1.73
Last Trade Price:=1.65

(roiak)
Low:=1.62
Open:=1.65
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=51808
Last Trade Time:=4:00pm
High:=1.67
Last Trade Price:=1.65

(rok)
Low:=80.32
Open:=81.49
Last Trade Date:=7/15/2011
Change:=+0.31
Volume:=1173904
Last Trade Time:=4:02pm
High:=81.63
Last Trade Price:=81.10

(rol)
Low:=20.60
Open:=20.68
Last Trade Date:=7/15/2011
Change:=+0.15
Volume:=167964
Last Trade Time:=4:02pm
High:=20.79
Last Trade Price:=20.78

(roll)
Low:=38.29
Open:=38.31
Last Trade Date:=7/15/2011
Change:=+0.56
Volume:=206991
Last Trade Time:=4:00pm
High:=39.43
Last Trade Price:=39.21

(rop)
Low:=80.87
Open:=81.50
Last Trade Date:=7/15/2011
Change:=+1.11
Volume:=533352
Last Trade Time:=4:01pm
High:=82.21
Last Trade Price:=82.17

(rose)
Low:=53.64
Open:=54.99
Last Trade Date:=7/15/2011
Change:=+3.73
Volume:=2230321
Last Trade Time:=4:00pm
High:=57.35
Last Trade Price:=55.93

(rost)
Low:=76.92
Open:=77.88
Last Trade Date:=7/15/2011
Change:=-0.10
Volume:=1117919
Last Trade Time:=4:00pm
High:=78.01
Last Trade Price:=77.67

(rt)
Low:=10.8605
Open:=11.10
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=583941
Last Trade Time:=4:02pm
High:=11.14
Last Trade Price:=11.07

(rtec)
Low:=10.33
Open:=10.41
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=189152
Last Trade Time:=4:00pm
High:=10.55
Last Trade Price:=10.50

(rtix)
Low:=3.09
Open:=3.21
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=473924
Last Trade Time:=4:00pm
High:=3.25
Last Trade Price:=3.09

(rue)
Low:=32.92
Open:=34.37
Last Trade Date:=7/15/2011
Change:=-0.54
Volume:=121338
Last Trade Time:=1:35pm
High:=34.86
Last Trade Price:=33.52

(rwt)
Low:=14.73
Open:=14.94
Last Trade Date:=7/15/2011
Change:=-0.06
Volume:=587306
Last Trade Time:=4:01pm
High:=14.95
Last Trade Price:=14.85

(safm)
Low:=45.35
Open:=45.61
Last Trade Date:=7/15/2011
Change:=+0.24
Volume:=192598
Last Trade Time:=4:00pm
High:=45.99
Last Trade Price:=45.86

(saft)
Low:=41.60
Open:=41.73
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=44256
Last Trade Time:=4:00pm
High:=42.04
Last Trade Price:=41.89

(sam)
Low:=89.70
Open:=90.05
Last Trade Date:=7/15/2011
Change:=+0.07
Volume:=54903
Last Trade Time:=4:04pm
High:=90.55
Last Trade Price:=90.11

(sanm)
Low:=9.08
Open:=9.32
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=488632
Last Trade Time:=4:00pm
High:=9.35
Last Trade Price:=9.20

(sbib)
Low:=7.63
Open:=7.74
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=538012
Last Trade Time:=4:00pm
High:=7.76
Last Trade Price:=7.69

(sbp)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(sbsi)
Low:=20.29
Open:=20.42
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=37472
Last Trade Time:=4:00pm
High:=20.58
Last Trade Price:=20.56

(sbux)
Low:=39.08
Open:=39.11
Last Trade Date:=7/15/2011
Change:=+0.67
Volume:=6605387
Last Trade Time:=4:00pm
High:=39.80
Last Trade Price:=39.80

(scl)
Low:=72.22
Open:=73.23
Last Trade Date:=7/15/2011
Change:=-0.40
Volume:=24320
Last Trade Time:=4:05pm
High:=73.23
Last Trade Price:=72.70

(scmp)
Low:=4.02
Open:=4.10
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=21566
Last Trade Time:=4:00pm
High:=4.14
Last Trade Price:=4.13

(scs)
Low:=10.64
Open:=11.00
Last Trade Date:=7/15/2011
Change:=-0.32
Volume:=874913
Last Trade Time:=4:04pm
High:=11.02
Last Trade Price:=10.67

(scvl)
Low:=32.61
Open:=32.87
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=43265
Last Trade Time:=4:00pm
High:=33.11
Last Trade Price:=32.71

(seb)
Low:=2453.3201
Open:=2470.20
Last Trade Date:=7/15/2011
Change:=+15.00
Volume:=868
Last Trade Time:=4:00pm
High:=2494.00
Last Trade Price:=2473.00

(see)
Low:=22.86
Open:=23.20
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=1189202
Last Trade Time:=4:01pm
High:=23.29
Last Trade Price:=23.04

(seno)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(sf)
Low:=36.83
Open:=36.90
Last Trade Date:=7/15/2011
Change:=+0.43
Volume:=678100
Last Trade Time:=4:03pm
High:=37.21
Last Trade Price:=37.19

(sfsf)
Low:=27.88
Open:=28.41
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=955241
Last Trade Time:=4:00pm
High:=28.56
Last Trade Price:=28.43

(shld)
Low:=73.60
Open:=74.32
Last Trade Date:=7/15/2011
Change:=+0.40
Volume:=110638
Last Trade Time:=11:21am
High:=74.77
Last Trade Price:=74.54

(shoo)
Low:=40.0644
Open:=40.65
Last Trade Date:=7/15/2011
Change:=+0.20
Volume:=170756
Last Trade Time:=1:41pm
High:=40.65
Last Trade Price:=40.50

(shw)
Low:=82.56
Open:=83.40
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=929941
Last Trade Time:=4:00pm
High:=83.40
Last Trade Price:=83.20

(sial)
Low:=72.58
Open:=73.32
Last Trade Date:=7/15/2011
Change:=+0.21
Volume:=658798
Last Trade Time:=4:00pm
High:=73.38
Last Trade Price:=73.22

(simg)
Low:=6.32
Open:=6.46
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=503281
Last Trade Time:=4:00pm
High:=6.5196
Last Trade Price:=6.38

(siro)
Low:=54.242
Open:=55.36
Last Trade Date:=7/15/2011
Change:=+0.43
Volume:=144063
Last Trade Time:=4:00pm
High:=55.36
Last Trade Price:=55.05

(sivb)
Low:=59.23
Open:=60.25
Last Trade Date:=7/15/2011
Change:=-0.52
Volume:=806786
Last Trade Time:=4:00pm
High:=60.56
Last Trade Price:=59.58

(sji)
Low:=53.61
Open:=53.75
Last Trade Date:=7/15/2011
Change:=+0.28
Volume:=122283
Last Trade Time:=4:03pm
High:=54.04
Last Trade Price:=54.03

(sjm)
Low:=75.65
Open:=76.08
Last Trade Date:=7/15/2011
Change:=+0.34
Volume:=702798
Last Trade Time:=4:02pm
High:=76.47
Last Trade Price:=76.30

(sjw)
Low:=23.79
Open:=23.88
Last Trade Date:=7/15/2011
Change:=+0.21
Volume:=35092
Last Trade Time:=4:05pm
High:=24.28
Last Trade Price:=24.16

(slh)
Low:=58.55
Open:=59.17
Last Trade Date:=7/15/2011
Change:=+0.17
Volume:=191510
Last Trade Time:=4:05pm
High:=59.39
Last Trade Price:=58.97

(slrc)
Low:=24.45
Open:=24.47
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=37603
Last Trade Time:=9:30am
High:=24.55
Last Trade Price:=24.47

(smg)
Low:=50.58
Open:=50.96
Last Trade Date:=7/15/2011
Change:=+0.34
Volume:=380429
Last Trade Time:=3:44pm
High:=51.08
Last Trade Price:=51.08

(smod)
Low:=9.16
Open:=9.19
Last Trade Date:=7/15/2011
Change:=-0.02
Volume:=1559902
Last Trade Time:=4:00pm
High:=9.19
Last Trade Price:=9.18

(smrt)
Low:=9.64
Open:=9.97
Last Trade Date:=7/15/2011
Change:=-0.14
Volume:=166230
Last Trade Time:=4:00pm
High:=10.00
Last Trade Price:=9.78

(smsi)
Low:=3.91
Open:=3.92
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=412253
Last Trade Time:=4:00pm
High:=4.17
Last Trade Price:=4.15

(sndk)
Low:=41.20
Open:=41.50
Last Trade Date:=7/15/2011
Change:=+0.28
Volume:=357675
Last Trade Time:=9:36am
High:=41.56
Last Trade Price:=41.44

(snh)
Low:=23.27
Open:=23.42
Last Trade Date:=7/15/2011
Change:=+0.142
Volume:=531785
Last Trade Time:=12:52pm
High:=23.58
Last Trade Price:=23.552

(solr)
Low:=14.74
Open:=15.26
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=2648490
Last Trade Time:=4:00pm
High:=15.27
Last Trade Price:=15.14

(sonc)
Low:=10.54
Open:=10.95
Last Trade Date:=7/15/2011
Change:=-0.14
Volume:=687763
Last Trade Time:=4:00pm
High:=10.97
Last Trade Price:=10.73

(sone)
Low:=7.00
Open:=7.06
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=228525
Last Trade Time:=4:00pm
High:=7.11
Last Trade Price:=7.11

(spec)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(spls)
Low:=15.18
Open:=15.25
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=880463
Last Trade Time:=9:36am
High:=15.30
Last Trade Price:=15.29

(spmd)
Low:=3.60
Open:=3.84
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=58374
Last Trade Time:=4:00pm
High:=3.94
Last Trade Price:=3.86

(spn)
Low:=38.61
Open:=38.62
Last Trade Date:=7/15/2011
Change:=+1.37
Volume:=661917
Last Trade Time:=4:02pm
High:=39.72
Last Trade Price:=39.63

(sptn)
Low:=19.95
Open:=20.20
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=135031
Last Trade Time:=4:00pm
High:=20.31
Last Trade Price:=20.31

(spw)
Low:=80.13
Open:=81.13
Last Trade Date:=7/15/2011
Change:=+0.32
Volume:=111342
Last Trade Time:=12:46pm
High:=81.42
Last Trade Price:=81.03

(srcl)
Low:=89.77
Open:=90.13
Last Trade Date:=7/15/2011
Change:=+1.01
Volume:=365918
Last Trade Time:=4:00pm
High:=90.93
Last Trade Price:=90.91

(srdx)
Low:=11.58
Open:=11.76
Last Trade Date:=7/15/2011
Change:=-0.025
Volume:=35966
Last Trade Time:=4:00pm
High:=11.919
Last Trade Price:=11.71

(sri)
Low:=14.49
Open:=14.79
Last Trade Date:=7/15/2011
Change:=-0.07
Volume:=130601
Last Trade Time:=4:01pm
High:=14.855
Last Trade Price:=14.67

(srsl)
Low:=9.01
Open:=9.40
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=58847
Last Trade Time:=4:00pm
High:=9.63
Last Trade Price:=9.41

(srx)
Low:=31.21
Open:=31.22
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=2434032
Last Trade Time:=4:00pm
High:=31.25
Last Trade Price:=31.22

(srz)
Low:=9.40
Open:=9.65
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=650482
Last Trade Time:=4:03pm
High:=9.7394
Last Trade Price:=9.53

(ssp)
Low:=8.61
Open:=8.92
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=237189
Last Trade Time:=4:03pm
High:=8.92
Last Trade Price:=8.71

(stba)
Low:=17.25
Open:=17.65
Last Trade Date:=7/15/2011
Change:=-0.14
Volume:=80581
Last Trade Time:=4:00pm
High:=17.88
Last Trade Price:=17.36

(stfc)
Low:=17.06
Open:=17.12
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=30255
Last Trade Time:=4:00pm
High:=17.37
Last Trade Price:=17.29

(sti)
Low:=24.37
Open:=24.79
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=5678389
Last Trade Time:=4:00pm
High:=24.83
Last Trade Price:=24.64

(stnr)
Low:=49.26
Open:=49.92
Last Trade Date:=7/15/2011
Change:=+0.29
Volume:=30072
Last Trade Time:=4:00pm
High:=50.11
Last Trade Price:=49.61

(stu)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(stwd)
Low:=20.37
Open:=20.46
Last Trade Date:=7/15/2011
Change:=+0.19
Volume:=695718
Last Trade Time:=4:03pm
High:=20.60
Last Trade Price:=20.57

(stx)
Low:=16.59
Open:=16.97
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=5881759
Last Trade Time:=4:00pm
High:=17.03
Last Trade Price:=16.81

(sui)
Low:=37.54
Open:=37.67
Last Trade Date:=7/15/2011
Change:=+0.66
Volume:=96931
Last Trade Time:=4:04pm
High:=38.37
Last Trade Price:=38.28

(sumr)
Low:=8.47
Open:=8.57
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=70346
Last Trade Time:=4:00pm
High:=8.57
Last Trade Price:=8.49

(supx)
Low:=21.00
Open:=21.17
Last Trade Date:=7/15/2011
Change:=+0.39
Volume:=54531
Last Trade Time:=4:00pm
High:=21.49
Last Trade Price:=21.35

(sur)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(svvs)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=39.50

(swk)
Low:=68.25
Open:=69.28
Last Trade Date:=7/15/2011
Change:=+0.70
Volume:=1607698
Last Trade Time:=4:01pm
High:=69.74
Last Trade Price:=69.69

(swm)
Low:=56.54
Open:=56.54
Last Trade Date:=7/15/2011
Change:=+0.56
Volume:=91271
Last Trade Time:=4:03pm
High:=57.15
Last Trade Price:=57.00

(sxt)
Low:=37.47
Open:=37.73
Last Trade Date:=7/15/2011
Change:=+0.29
Volume:=148668
Last Trade Time:=4:02pm
High:=38.01
Last Trade Price:=37.95

(sy)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(syke)
Low:=20.24
Open:=20.69
Last Trade Date:=7/15/2011
Change:=-0.12
Volume:=174276
Last Trade Time:=4:00pm
High:=20.76
Last Trade Price:=20.38

(symc)
Low:=18.87
Open:=19.02
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=7982733
Last Trade Time:=4:00pm
High:=19.11
Last Trade Price:=18.97

(symm)
Low:=5.94
Open:=5.97
Last Trade Date:=7/15/2011
Change:=+0.21
Volume:=100988
Last Trade Time:=4:00pm
High:=6.17
Last Trade Price:=6.17

(synm)
Low:=1.36
Open:=1.38
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=856901
Last Trade Time:=4:00pm
High:=1.40
Last Trade Price:=1.37

(syno)
Low:=17.55
Open:=17.64
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=24662
Last Trade Time:=4:00pm
High:=17.8867
Last Trade Price:=17.73

(synt)
Low:=57.56
Open:=58.39
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=116322
Last Trade Time:=4:00pm
High:=58.42
Last Trade Price:=58.16

(syx)
Low:=15.84
Open:=16.01
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=61761
Last Trade Time:=4:06pm
High:=16.21
Last Trade Price:=16.15

(t)
Low:=30.20
Open:=30.70
Last Trade Date:=7/15/2011
Change:=-0.25
Volume:=28355568
Last Trade Time:=4:00pm
High:=30.70
Last Trade Price:=30.33

(tal)
Low:=30.96
Open:=32.46
Last Trade Date:=7/15/2011
Change:=-0.82
Volume:=587699
Last Trade Time:=4:05pm
High:=32.50
Last Trade Price:=31.17

(tap)
Low:=44.45
Open:=44.79
Last Trade Date:=7/15/2011
Change:=+0.25
Volume:=1347245
Last Trade Time:=4:00pm
High:=44.95
Last Trade Price:=44.82

(tasr)
Low:=4.25
Open:=4.27
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=219478
Last Trade Time:=4:00pm
High:=4.32
Last Trade Price:=4.29

(tast)
Low:=10.08
Open:=10.30
Last Trade Date:=7/15/2011
Change:=-0.025
Volume:=70735
Last Trade Time:=4:00pm
High:=10.39
Last Trade Price:=10.165

(tat)
Low:=1.49
Open:=1.55
Last Trade Date:=7/15/2011
Change:=+0.15
Volume:=1278599
Last Trade Time:=4:01pm
High:=1.69
Last Trade Price:=1.69

(tayc)
Low:=9.13
Open:=9.37
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=19607
Last Trade Time:=4:00pm
High:=9.40
Last Trade Price:=9.17

(tbnk)
Low:=20.87
Open:=20.88
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=24723
Last Trade Time:=4:00pm
High:=21.0399
Last Trade Price:=21.00

(tc)
Low:=9.8399
Open:=9.93
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=1654440
Last Trade Time:=4:04pm
High:=10.07
Last Trade Price:=9.92

(tcb)
Low:=13.13
Open:=13.37
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=1252697
Last Trade Time:=4:03pm
High:=13.37
Last Trade Price:=13.25

(tco)
Low:=59.93
Open:=60.38
Last Trade Date:=7/15/2011
Change:=+1.72
Volume:=518537
Last Trade Time:=4:03pm
High:=61.93
Last Trade Price:=61.76

(tcrd)
Low:=12.75
Open:=12.85
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=51679
Last Trade Time:=4:00pm
High:=12.96
Last Trade Price:=12.77

(tdy)
Low:=48.83
Open:=49.52
Last Trade Date:=7/15/2011
Change:=+0.24
Volume:=232241
Last Trade Time:=4:03pm
High:=49.83
Last Trade Price:=49.45

(te)
Low:=18.55
Open:=18.69
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=1116252
Last Trade Time:=4:01pm
High:=18.70
Last Trade Price:=18.68

(tecua)
Low:=10.12
Open:=10.26
Last Trade Date:=7/15/2011
Change:=+0.20
Volume:=37836
Last Trade Time:=4:00pm
High:=10.49
Last Trade Price:=10.43

(ten)
Low:=42.98
Open:=43.45
Last Trade Date:=7/15/2011
Change:=+0.32
Volume:=674018
Last Trade Time:=4:03pm
High:=43.80
Last Trade Price:=43.68

(ter)
Low:=13.43
Open:=13.71
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=2801741
Last Trade Time:=4:05pm
High:=13.74
Last Trade Price:=13.69

(teva)
Low:=47.86
Open:=48.62
Last Trade Date:=7/15/2011
Change:=-0.5102
Volume:=1361573
Last Trade Time:=11:46am
High:=48.67
Last Trade Price:=47.9198

(tfx)
Low:=61.38
Open:=62.02
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=217418
Last Trade Time:=4:00pm
High:=62.02
Last Trade Price:=61.78

(tg)
Low:=19.26
Open:=19.43
Last Trade Date:=7/15/2011
Change:=+0.37
Volume:=73496
Last Trade Time:=4:03pm
High:=19.91
Last Trade Price:=19.65

(tgh)
Low:=28.05
Open:=28.51
Last Trade Date:=7/15/2011
Change:=-0.09
Volume:=80788
Last Trade Time:=4:01pm
High:=28.51
Last Trade Price:=28.26

(tgi)
Low:=50.03
Open:=50.80
Last Trade Date:=7/15/2011
Change:=-0.055
Volume:=360409
Last Trade Time:=4:02pm
High:=50.85
Last Trade Price:=50.49

(thff)
Low:=32.86
Open:=32.86
Last Trade Date:=7/15/2011
Change:=+0.40
Volume:=20356
Last Trade Time:=4:00pm
High:=33.55
Last Trade Price:=33.23

(thmd)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:-230pm
High:=N/A
Last Trade Price:=0.00

(tho)
Low:=27.04
Open:=27.46
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=417281
Last Trade Time:=4:01pm
High:=27.46
Last Trade Price:=27.40

(thrx)
Low:=23.75
Open:=24.15
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=332500
Last Trade Time:=4:00pm
High:=24.58
Last Trade Price:=24.18

(tie)
Low:=18.20
Open:=18.39
Last Trade Date:=7/15/2011
Change:=+0.41
Volume:=2647170
Last Trade Time:=4:01pm
High:=18.74
Last Trade Price:=18.68

(tif)
Low:=80.95
Open:=82.71
Last Trade Date:=7/15/2011
Change:=+0.41
Volume:=1428951
Last Trade Time:=4:01pm
High:=82.90
Last Trade Price:=81.88

(tiny)
Low:=5.19
Open:=5.39
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=94943
Last Trade Time:=4:00pm
High:=5.42
Last Trade Price:=5.35

(tisi)
Low:=23.63
Open:=23.70
Last Trade Date:=7/15/2011
Change:=+0.51
Volume:=55304
Last Trade Time:=4:00pm
High:=24.29
Last Trade Price:=24.16

(tjx)
Low:=54.59
Open:=55.24
Last Trade Date:=7/15/2011
Change:=+0.17
Volume:=2740442
Last Trade Time:=4:00pm
High:=55.27
Last Trade Price:=55.26

(tklc)
Low:=8.40
Open:=8.50
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=1203150
Last Trade Time:=4:00pm
High:=8.62
Last Trade Price:=8.55

(tkr)
Low:=47.68
Open:=48.62
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=1097871
Last Trade Time:=4:06pm
High:=48.85
Last Trade Price:=48.45

(tmp)
Low:=39.50
Open:=39.52
Last Trade Date:=7/15/2011
Change:=+0.55
Volume:=18711
Last Trade Time:=4:03pm
High:=40.46
Last Trade Price:=40.22

(tmrk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=-17:32am
High:=N/A
Last Trade Price:=0.00

(tnc)
Low:=40.13
Open:=40.81
Last Trade Date:=7/15/2011
Change:=-0.06
Volume:=95786
Last Trade Time:=4:04pm
High:=41.08
Last Trade Price:=40.65

(tnk)
Low:=8.80
Open:=8.86
Last Trade Date:=7/15/2011
Change:=+0.13
Volume:=207390
Last Trade Time:=4:04pm
High:=8.9799
Last Trade Price:=8.93

(tpgi)
Low:=3.27
Open:=3.37
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=40025
Last Trade Time:=3:59pm
High:=3.38
Last Trade Price:=3.32

(trad)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(trak)
Low:=22.14
Open:=22.80
Last Trade Date:=7/15/2011
Change:=-0.32
Volume:=270561
Last Trade Time:=4:00pm
High:=22.83
Last Trade Price:=22.37

(trex)
Low:=20.04
Open:=20.28
Last Trade Date:=7/15/2011
Change:=+0.19
Volume:=165250
Last Trade Time:=4:03pm
High:=20.48
Last Trade Price:=20.39

(trmk)
Low:=22.80
Open:=23.03
Last Trade Date:=7/15/2011
Change:=-0.05
Volume:=270033
Last Trade Time:=4:00pm
High:=23.08
Last Trade Price:=22.93

(trow)
Low:=57.44
Open:=58.86
Last Trade Date:=7/15/2011
Change:=-0.10
Volume:=2085782
Last Trade Time:=4:00pm
High:=58.94
Last Trade Price:=58.34

(trv)
Low:=57.60
Open:=58.14
Last Trade Date:=7/15/2011
Change:=+0.17
Volume:=2914081
Last Trade Time:=4:01pm
High:=58.3097
Last Trade Price:=57.90

(tsn)
Low:=18.26
Open:=18.46
Last Trade Date:=7/15/2011
Change:=-0.03
Volume:=2988384
Last Trade Time:=4:02pm
High:=18.52
Last Trade Price:=18.43

(tsra)
Low:=15.50
Open:=15.71
Last Trade Date:=7/15/2011
Change:=+0.12
Volume:=339706
Last Trade Time:=4:00pm
High:=15.88
Last Trade Price:=15.76

(ttec)
Low:=21.21
Open:=21.51
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=202370
Last Trade Time:=4:00pm
High:=21.67
Last Trade Price:=21.59

(ttek)
Low:=21.75
Open:=22.31
Last Trade Date:=7/15/2011
Change:=+0.08
Volume:=328085
Last Trade Time:=4:00pm
High:=22.31
Last Trade Price:=22.01

(tti)
Low:=12.17
Open:=12.36
Last Trade Date:=7/15/2011
Change:=+0.22
Volume:=430472
Last Trade Time:=4:01pm
High:=12.49
Last Trade Price:=12.47

(tues)
Low:=3.95
Open:=4.07
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=248140
Last Trade Time:=4:00pm
High:=4.10
Last Trade Price:=4.05

(tvl)
Low:=4.26
Open:=4.35
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=117917
Last Trade Time:=4:03pm
High:=4.35
Last Trade Price:=4.33

(tw)
Low:=61.08
Open:=62.27
Last Trade Date:=7/15/2011
Change:=-0.27
Volume:=205632
Last Trade Time:=4:04pm
High:=62.27
Last Trade Price:=61.72

(twin)
Low:=38.63
Open:=39.31
Last Trade Date:=7/15/2011
Change:=+1.22
Volume:=52797
Last Trade Time:=4:00pm
High:=40.22
Last Trade Price:=40.15

(two)
Low:=10.1799
Open:=10.32
Last Trade Date:=7/15/2011
Change:=-0.28
Volume:=34247232
Last Trade Time:=4:01pm
High:=10.37
Last Trade Price:=10.23

(twx)
Low:=35.27
Open:=36.02
Last Trade Date:=7/15/2011
Change:=-0.13
Volume:=7494106
Last Trade Time:=4:00pm
High:=36.21
Last Trade Price:=35.63

(txn)
Low:=30.44
Open:=30.92
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=9349968
Last Trade Time:=4:01pm
High:=30.97
Last Trade Price:=30.82

(txt)
Low:=21.59
Open:=22.00
Last Trade Date:=7/15/2011
Change:=-0.10
Volume:=3184275
Last Trade Time:=4:02pm
High:=22.10
Last Trade Price:=21.81

(tyl)
Low:=26.00
Open:=26.41
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=210175
Last Trade Time:=4:02pm
High:=26.52
Last Trade Price:=26.44

(ueic)
Low:=24.25
Open:=24.66
Last Trade Date:=7/15/2011
Change:=-0.13
Volume:=36470
Last Trade Time:=4:00pm
High:=24.83
Last Trade Price:=24.49

(ufcs)
Low:=17.79
Open:=17.79
Last Trade Date:=7/15/2011
Change:=+0.19
Volume:=54910
Last Trade Time:=4:00pm
High:=18.17
Last Trade Price:=18.08

(ufpi)
Low:=28.55
Open:=29.03
Last Trade Date:=7/15/2011
Change:=-0.29
Volume:=538464
Last Trade Time:=4:00pm
High:=30.22
Last Trade Price:=28.84

(ufs)
Low:=92.67
Open:=94.55
Last Trade Date:=7/15/2011
Change:=-0.51
Volume:=553752
Last Trade Time:=4:02pm
High:=94.59
Last Trade Price:=93.41

(ugi)
Low:=31.65
Open:=31.81
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=344754
Last Trade Time:=4:03pm
High:=31.93
Last Trade Price:=31.88

(uhs)
Low:=51.37
Open:=52.57
Last Trade Date:=7/15/2011
Change:=+0.18
Volume:=1326537
Last Trade Time:=4:04pm
High:=52.57
Last Trade Price:=52.48

(uil)
Low:=32.32
Open:=32.49
Last Trade Date:=7/15/2011
Change:=-0.15
Volume:=164877
Last Trade Time:=1:57pm
High:=32.58
Last Trade Price:=32.34

(ulta)
Low:=62.18
Open:=63.98
Last Trade Date:=7/15/2011
Change:=+0.98
Volume:=584123
Last Trade Time:=4:00pm
High:=64.33
Last Trade Price:=64.31

(ulti)
Low:=55.19
Open:=56.18
Last Trade Date:=7/15/2011
Change:=+0.46
Volume:=112363
Last Trade Time:=4:00pm
High:=56.38
Last Trade Price:=56.38

(umbf)
Low:=42.99
Open:=43.12
Last Trade Date:=7/15/2011
Change:=+0.15
Volume:=131945
Last Trade Time:=4:00pm
High:=43.51
Last Trade Price:=43.15

(umh)
Low:=10.83
Open:=10.88
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=22742
Last Trade Time:=4:00pm
High:=10.93
Last Trade Price:=10.85

(umpq)
Low:=11.50
Open:=11.61
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=602466
Last Trade Time:=4:00pm
High:=11.73
Last Trade Price:=11.59

(unca)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(unfi)
Low:=44.24
Open:=44.98
Last Trade Date:=7/15/2011
Change:=-0.07
Volume:=162117
Last Trade Time:=4:00pm
High:=44.98
Last Trade Price:=44.62

(unp)
Low:=99.07
Open:=101.06
Last Trade Date:=7/15/2011
Change:=-0.39
Volume:=1432699
Last Trade Time:=1:40pm
High:=101.25
Last Trade Price:=100.32

(untd)
Low:=6.05
Open:=6.12
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=435837
Last Trade Time:=4:00pm
High:=6.23
Last Trade Price:=6.22

(upl)
Low:=45.65
Open:=46.39
Last Trade Date:=7/15/2011
Change:=+2.48
Volume:=3026660
Last Trade Time:=4:00pm
High:=47.47
Last Trade Price:=47.34

(ups)
Low:=72.33
Open:=73.65
Last Trade Date:=7/15/2011
Change:=-0.28
Volume:=4209634
Last Trade Time:=4:00pm
High:=73.65
Last Trade Price:=73.08

(urbn)
Low:=31.03
Open:=31.37
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=2737201
Last Trade Time:=4:00pm
High:=31.60
Last Trade Price:=31.41

(uri)
Low:=22.80
Open:=23.51
Last Trade Date:=7/15/2011
Change:=-0.28
Volume:=1883954
Last Trade Time:=4:01pm
High:=23.51
Last Trade Price:=23.01

(urs)
Low:=43.29
Open:=43.69
Last Trade Date:=7/15/2011
Change:=+0.49
Volume:=434840
Last Trade Time:=4:04pm
High:=44.01
Last Trade Price:=43.94

(usap)
Low:=45.741
Open:=46.77
Last Trade Date:=7/15/2011
Change:=+0.32
Volume:=136049
Last Trade Time:=4:00pm
High:=47.379
Last Trade Price:=46.98

(usb)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=24.69

(usph)
Low:=23.81
Open:=24.34
Last Trade Date:=7/15/2011
Change:=+0.47
Volume:=44737
Last Trade Time:=4:00pm
High:=24.80
Last Trade Price:=24.76

(utek)
Low:=26.28
Open:=26.87
Last Trade Date:=7/15/2011
Change:=-0.43
Volume:=479738
Last Trade Time:=4:00pm
High:=27.09
Last Trade Price:=26.38

(uti)
Low:=19.47
Open:=23.17
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=106390
Last Trade Time:=4:02pm
High:=20.00
Last Trade Price:=19.78

(utr)
Low:=28.21
Open:=29.05
Last Trade Date:=7/15/2011
Change:=-0.47
Volume:=219145
Last Trade Time:=4:03pm
High:=29.20
Last Trade Price:=28.46

(utx)
Low:=87.62
Open:=88.17
Last Trade Date:=7/15/2011
Change:=+0.50
Volume:=4112306
Last Trade Time:=4:01pm
High:=88.56
Last Trade Price:=88.32

(uve)
Low:=4.66
Open:=4.66
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=62979
Last Trade Time:=4:00pm
High:=4.71
Last Trade Price:=4.68

(uvv)
Low:=36.05
Open:=36.66
Last Trade Date:=7/15/2011
Change:=-0.33
Volume:=147614
Last Trade Time:=4:03pm
High:=36.7384
Last Trade Price:=36.26

(vcbi)
Low:=5.99
Open:=5.99
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=67373
Last Trade Time:=4:00pm
High:=6.03
Last Trade Price:=6.01

(vci)
Low:=29.64
Open:=30.21
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=543490
Last Trade Time:=4:02pm
High:=30.30
Last Trade Price:=30.20

(vgr)
Low:=17.87
Open:=17.87
Last Trade Date:=7/15/2011
Change:=+0.15
Volume:=250535
Last Trade Time:=4:05pm
High:=18.24
Last Trade Price:=18.01

(vlccf)
Low:=21.92
Open:=22.23
Last Trade Date:=7/15/2011
Change:=+0.46
Volume:=133365
Last Trade Time:=4:00pm
High:=22.70
Last Trade Price:=22.38

(vlgea)
Low:=27.15
Open:=27.25
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=11586
Last Trade Time:=4:00pm
High:=27.41
Last Trade Price:=27.28

(vmed)
Low:=27.39
Open:=27.77
Last Trade Date:=7/15/2011
Change:=-0.16
Volume:=4383069
Last Trade Time:=4:00pm
High:=27.86
Last Trade Price:=27.52

(vnda)
Low:=7.03
Open:=7.14
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=124841
Last Trade Time:=4:00pm
High:=7.27
Last Trade Price:=7.15

(vocs)
Low:=30.91
Open:=31.22
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=102023
Last Trade Time:=4:00pm
High:=31.55
Last Trade Price:=31.03

(vod)
Low:=25.66
Open:=25.79
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=5230707
Last Trade Time:=4:00pm
High:=25.90
Last Trade Price:=25.77

(volc)
Low:=31.9761
Open:=32.31
Last Trade Date:=7/15/2011
Change:=+0.41
Volume:=294608
Last Trade Time:=4:00pm
High:=32.73
Last Trade Price:=32.63

(vpfg)
Low:=13.77
Open:=13.77
Last Trade Date:=7/15/2011
Change:=+0.10
Volume:=263681
Last Trade Time:=4:00pm
High:=13.91
Last Trade Price:=13.87

(vphm)
Low:=19.01
Open:=19.38
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=707498
Last Trade Time:=4:00pm
High:=19.47
Last Trade Price:=19.34

(vrad)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=10:23am
High:=N/A
Last Trade Price:=0.00

(vrsn)
Low:=33.13
Open:=33.20
Last Trade Date:=7/15/2011
Change:=+0.87
Volume:=2819030
Last Trade Time:=4:00pm
High:=33.74
Last Trade Price:=33.66

(vrtx)
Low:=50.24
Open:=50.32
Last Trade Date:=7/15/2011
Change:=+0.35
Volume:=1768864
Last Trade Time:=4:00pm
High:=51.28
Last Trade Price:=50.68

(vrx)
Low:=53.63
Open:=53.73
Last Trade Date:=7/15/2011
Change:=+2.39
Volume:=4538880
Last Trade Time:=4:00pm
High:=55.55
Last Trade Price:=55.00

(vsec)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=23.14

(vz)
Low:=N/A
Open:=N/A
Last Trade Date:=7/14/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=36.88

(wab)
Low:=61.78
Open:=62.93
Last Trade Date:=7/15/2011
Change:=+0.62
Volume:=543573
Last Trade Time:=4:01pm
High:=63.33
Last Trade Price:=63.31

(wash)
Low:=22.826
Open:=22.95
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=33336
Last Trade Time:=4:00pm
High:=23.1956
Last Trade Price:=23.00

(wat)
Low:=92.81
Open:=93.87
Last Trade Date:=7/15/2011
Change:=+0.25
Volume:=332101
Last Trade Time:=4:01pm
High:=93.87
Last Trade Price:=93.69

(wbc)
Low:=66.10
Open:=67.15
Last Trade Date:=7/15/2011
Change:=+0.51
Volume:=575641
Last Trade Time:=4:03pm
High:=67.15
Last Trade Price:=66.79

(wbsn)
Low:=26.85
Open:=27.03
Last Trade Date:=7/15/2011
Change:=+0.14
Volume:=147822
Last Trade Time:=4:00pm
High:=27.3762
Last Trade Price:=27.11

(wcrx)
Low:=23.57
Open:=24.00
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=2194162
Last Trade Time:=4:00pm
High:=24.04
Last Trade Price:=23.97

(wern)
Low:=25.03
Open:=25.41
Last Trade Date:=7/15/2011
Change:=-0.01
Volume:=546041
Last Trade Time:=4:00pm
High:=25.42
Last Trade Price:=25.35

(weys)
Low:=24.40
Open:=25.14
Last Trade Date:=7/15/2011
Change:=-0.04
Volume:=19889
Last Trade Time:=4:00pm
High:=25.27
Last Trade Price:=25.03

(wfd)
Low:=8.49
Open:=8.55
Last Trade Date:=7/15/2011
Change:=+0.15
Volume:=66376
Last Trade Time:=4:00pm
High:=8.70
Last Trade Price:=8.69

(wfm)
Low:=63.70
Open:=64.43
Last Trade Date:=7/15/2011
Change:=+0.42
Volume:=957931
Last Trade Time:=4:00pm
High:=64.53
Last Trade Price:=64.52

(wfmi)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=10:-230am
High:=N/A
Last Trade Price:=0.00

(wgo)
Low:=9.17
Open:=9.22
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=79476
Last Trade Time:=12:11pm
High:=9.49
Last Trade Price:=9.25

(wgov)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(win)
Low:=12.57
Open:=12.78
Last Trade Date:=7/15/2011
Change:=-0.07
Volume:=5034076
Last Trade Time:=4:00pm
High:=12.79
Last Trade Price:=12.60

(wina)
Low:=43.43
Open:=44.00
Last Trade Date:=7/15/2011
Change:=+2.78
Volume:=33833
Last Trade Time:=4:00pm
High:=47.00
Last Trade Price:=46.51

(wlk)
Low:=50.24
Open:=51.02
Last Trade Date:=7/15/2011
Change:=+0.74
Volume:=288182
Last Trade Time:=4:02pm
High:=51.40
Last Trade Price:=51.38

(wll)
Low:=57.76
Open:=58.15
Last Trade Date:=7/15/2011
Change:=+2.96
Volume:=1313915
Last Trade Time:=11:54am
High:=59.22
Last Trade Price:=58.46

(wlt)
Low:=109.11
Open:=111.25
Last Trade Date:=7/15/2011
Change:=+1.31
Volume:=2221859
Last Trade Time:=4:01pm
High:=112.23
Last Trade Price:=110.94

(wmt)
Low:=53.46
Open:=53.73
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=10101325
Last Trade Time:=4:00pm
High:=53.9725
Last Trade Price:=53.63

(wnr)
Low:=20.175
Open:=20.19
Last Trade Date:=7/15/2011
Change:=+1.04
Volume:=3796373
Last Trade Time:=4:03pm
High:=21.13
Last Trade Price:=21.13

(wor)
Low:=21.96
Open:=22.30
Last Trade Date:=7/15/2011
Change:=+0.52
Volume:=870831
Last Trade Time:=4:03pm
High:=22.65
Last Trade Price:=22.62

(wr)
Low:=26.36
Open:=26.60
Last Trade Date:=7/15/2011
Change:=0.00
Volume:=1009916
Last Trade Time:=4:02pm
High:=26.62
Last Trade Price:=26.55

(wrc)
Low:=54.91
Open:=55.54
Last Trade Date:=7/15/2011
Change:=+0.50
Volume:=1127042
Last Trade Time:=4:02pm
High:=55.63
Last Trade Price:=55.54

(wri)
Low:=25.43
Open:=25.65
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=877806
Last Trade Time:=4:03pm
High:=25.79
Last Trade Price:=25.77

(wsbc)
Low:=19.18
Open:=19.40
Last Trade Date:=7/15/2011
Change:=-0.07
Volume:=44942
Last Trade Time:=4:00pm
High:=19.40
Last Trade Price:=19.28

(wso)
Low:=63.43
Open:=64.88
Last Trade Date:=7/15/2011
Change:=-0.82
Volume:=455414
Last Trade Time:=4:07pm
High:=65.15
Last Trade Price:=63.66

(wts)
Low:=36.18
Open:=36.40
Last Trade Date:=7/15/2011
Change:=+0.12
Volume:=279482
Last Trade Time:=4:02pm
High:=36.57
Last Trade Price:=36.37

(wtsla)
Low:=4.84
Open:=4.92
Last Trade Date:=7/15/2011
Change:=+0.01
Volume:=1495113
Last Trade Time:=4:00pm
High:=5.05
Last Trade Price:=5.00

(wwon)
Low:=5.49
Open:=5.75
Last Trade Date:=7/15/2011
Change:=+0.02
Volume:=10003
Last Trade Time:=4:00pm
High:=6.04
Last Trade Price:=5.69

(wynn)
Low:=158.15
Open:=160.37
Last Trade Date:=7/15/2011
Change:=+3.84
Volume:=1820964
Last Trade Time:=4:00pm
High:=162.70
Last Trade Price:=162.62

(xco)
Low:=15.72
Open:=15.72
Last Trade Date:=7/15/2011
Change:=+1.26
Volume:=12498966
Last Trade Time:=4:00pm
High:=16.51
Last Trade Price:=16.42

(xec)
Low:=84.49
Open:=84.49
Last Trade Date:=7/15/2011
Change:=+4.08
Volume:=817694
Last Trade Time:=4:04pm
High:=87.74
Last Trade Price:=87.62

(xlnx)
Low:=33.06
Open:=33.65
Last Trade Date:=7/15/2011
Change:=-0.15
Volume:=2217951
Last Trade Time:=11:26am
High:=33.70
Last Trade Price:=33.38

(xnpt)
Low:=7.43
Open:=7.65
Last Trade Date:=7/15/2011
Change:=-0.11
Volume:=187131
Last Trade Time:=4:00pm
High:=7.69
Last Trade Price:=7.48

(xom)
Low:=82.26
Open:=82.42
Last Trade Date:=7/15/2011
Change:=+0.78
Volume:=21243644
Last Trade Time:=4:00pm
High:=83.09
Last Trade Price:=83.02

(xprt)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(xray)
Low:=38.99
Open:=39.32
Last Trade Date:=7/15/2011
Change:=+0.11
Volume:=978178
Last Trade Time:=4:00pm
High:=39.47
Last Trade Price:=39.26

(xrit)
Low:=4.75
Open:=4.82
Last Trade Date:=7/15/2011
Change:=+0.04
Volume:=61046
Last Trade Time:=4:00pm
High:=4.88
Last Trade Price:=4.85

(xtxi)
Low:=12.55
Open:=12.65
Last Trade Date:=7/15/2011
Change:=+0.43
Volume:=352510
Last Trade Time:=4:00pm
High:=13.00
Last Trade Price:=12.87

(xxia)
Low:=10.12
Open:=10.15
Last Trade Date:=7/15/2011
Change:=+0.09
Volume:=403867
Last Trade Time:=4:00pm
High:=10.27
Last Trade Price:=10.24

(yhoo)
Low:=14.61
Open:=14.75
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=19519060
Last Trade Time:=4:00pm
High:=14.94
Last Trade Price:=14.69

(ysi)
Low:=10.36
Open:=10.43
Last Trade Date:=7/15/2011
Change:=+0.23
Volume:=1230252
Last Trade Time:=4:01pm
High:=10.66
Last Trade Price:=10.63

(yum)
Low:=55.41
Open:=56.66
Last Trade Date:=7/15/2011
Change:=-0.95
Volume:=1429107
Last Trade Time:=10:49am
High:=56.73
Last Trade Price:=55.42

(zbra)
Low:=41.31
Open:=41.75
Last Trade Date:=7/15/2011
Change:=+0.29
Volume:=133207
Last Trade Time:=4:00pm
High:=41.83
Last Trade Price:=41.81

(zgen)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=N/A
High:=N/A
Last Trade Price:=0.00

(ziop)
Low:=5.855
Open:=5.92
Last Trade Date:=7/15/2011
Change:=+0.06
Volume:=341556
Last Trade Time:=4:00pm
High:=5.98
Last Trade Price:=5.95

(zixi)
Low:=3.91
Open:=3.98
Last Trade Date:=7/15/2011
Change:=+0.03
Volume:=505986
Last Trade Time:=4:00pm
High:=3.99
Last Trade Price:=3.98

(zoll)
Low:=55.90
Open:=56.33
Last Trade Date:=7/15/2011
Change:=+0.05
Volume:=177184
Last Trade Time:=4:00pm
High:=57.42
Last Trade Price:=56.73

