(aa)
Low:=14.80
Open:=14.94
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=19290342
Last Trade Time:=4:00pm
High:=15.215
Last Trade Price:=14.83

(aan)
Low:=25.23
Open:=25.57
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=583391
Last Trade Time:=4:01pm
High:=25.85
Last Trade Price:=25.30

(aapl)
Low:=388.13
Open:=391.63
Last Trade Date:=7/28/2011
Change:=-0.77
Volume:=21011676
Last Trade Time:=4:00pm
High:=396.99
Last Trade Price:=391.82

(abat)
Low:=1.20
Open:=1.34
Last Trade Date:=7/28/2011
Change:=-0.04
Volume:=2626423
Last Trade Time:=4:00pm
High:=1.36
Last Trade Price:=1.28

(abax)
Low:=27.49
Open:=27.59
Last Trade Date:=7/28/2011
Change:=+0.21
Volume:=186530
Last Trade Time:=4:00pm
High:=29.06
Last Trade Price:=27.73

(abbc)
Low:=9.556
Open:=9.65
Last Trade Date:=7/28/2011
Change:=+0.14
Volume:=52469
Last Trade Time:=4:00pm
High:=9.89
Last Trade Price:=9.79

(abcb)
Low:=10.01
Open:=10.06
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=51216
Last Trade Time:=4:00pm
High:=10.1569
Last Trade Price:=10.08

(abg)
Low:=20.57
Open:=20.67
Last Trade Date:=7/28/2011
Change:=+0.79
Volume:=601484
Last Trade Time:=4:01pm
High:=21.985
Last Trade Price:=21.40

(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:=15.95
Open:=16.04
Last Trade Date:=7/28/2011
Change:=+0.44
Volume:=194478
Last Trade Time:=4:00pm
High:=16.57
Last Trade Price:=16.51

(acas)
Low:=9.63
Open:=9.68
Last Trade Date:=7/28/2011
Change:=+0.13
Volume:=4886927
Last Trade Time:=4:00pm
High:=9.91
Last Trade Price:=9.85

(acet)
Low:=6.03
Open:=6.09
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=69173
Last Trade Time:=4:00pm
High:=6.20
Last Trade Price:=6.12

(aco)
Low:=30.43
Open:=30.58
Last Trade Date:=7/28/2011
Change:=+0.09
Volume:=156575
Last Trade Time:=4:04pm
High:=31.12
Last Trade Price:=30.61

(acom)
Low:=39.95
Open:=41.44
Last Trade Date:=7/28/2011
Change:=-1.26
Volume:=1562416
Last Trade Time:=4:00pm
High:=41.58
Last Trade Price:=40.18

(actg)
Low:=42.38
Open:=42.79
Last Trade Date:=7/28/2011
Change:=+0.91
Volume:=318830
Last Trade Time:=4:00pm
High:=43.54
Last Trade Price:=43.46

(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:=28.04
Open:=28.45
Last Trade Date:=7/28/2011
Change:=-0.48
Volume:=9156157
Last Trade Time:=4:00pm
High:=28.66
Last Trade Price:=28.02

(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:=51.46
Open:=52.06
Last Trade Date:=7/28/2011
Change:=-0.605
Volume:=2481368
Last Trade Time:=4:00pm
High:=52.38
Last Trade Price:=51.775

(adpi)
Low:=11.44
Open:=11.58
Last Trade Date:=7/28/2011
Change:=+0.12
Volume:=40535
Last Trade Time:=4:00pm
High:=11.65
Last Trade Price:=11.60

(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:=34.29
Open:=34.91
Last Trade Date:=7/28/2011
Change:=-0.56
Volume:=3081468
Last Trade Time:=4:00pm
High:=35.11
Last Trade Price:=34.34

(adtn)
Low:=33.24
Open:=33.33
Last Trade Date:=7/28/2011
Change:=+0.19
Volume:=1121231
Last Trade Time:=4:00pm
High:=34.66
Last Trade Price:=33.78

(aec)
Low:=17.92
Open:=18.16
Last Trade Date:=7/28/2011
Change:=-0.12
Volume:=245037
Last Trade Time:=4:01pm
High:=18.35
Last Trade Price:=17.96

(aeis)
Low:=10.81
Open:=11.02
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=606576
Last Trade Time:=4:00pm
High:=11.10
Last Trade Price:=10.88

(aet)
Low:=41.51
Open:=41.65
Last Trade Date:=7/28/2011
Change:=+0.27
Volume:=9145366
Last Trade Time:=4:00pm
High:=43.34
Last Trade Price:=41.99

(afce)
Low:=15.04
Open:=15.14
Last Trade Date:=7/28/2011
Change:=+0.29
Volume:=74575
Last Trade Time:=4:00pm
High:=15.47
Last Trade Price:=15.37

(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:=46.11
Open:=50.21
Last Trade Date:=7/28/2011
Change:=-3.18
Volume:=3389443
Last Trade Time:=4:03pm
High:=50.59
Last Trade Price:=46.35

(agx)
Low:=10.1008
Open:=10.35
Last Trade Date:=7/28/2011
Change:=+0.19
Volume:=5056
Last Trade Time:=4:01pm
High:=10.50
Last Trade Price:=10.36

(agys)
Low:=9.07
Open:=9.23
Last Trade Date:=7/28/2011
Change:=+0.16
Volume:=194437
Last Trade Time:=4:00pm
High:=9.56
Last Trade Price:=9.35

(ahc)
Low:=6.64
Open:=6.91
Last Trade Date:=7/28/2011
Change:=-0.24
Volume:=42978
Last Trade Time:=4:02pm
High:=6.91
Last Trade Price:=6.71

(aht)
Low:=11.05
Open:=11.38
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=517299
Last Trade Time:=4:02pm
High:=11.41
Last Trade Price:=11.28

(aig)
Low:=28.87
Open:=29.06
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=7369572
Last Trade Time:=4:02pm
High:=29.45
Last Trade Price:=28.94

(airm)
Low:=71.52
Open:=72.54
Last Trade Date:=7/28/2011
Change:=-0.55
Volume:=99840
Last Trade Time:=4:00pm
High:=72.99
Last Trade Price:=71.79

(ajg)
Low:=28.05
Open:=28.48
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=894155
Last Trade Time:=4:02pm
High:=28.57
Last Trade Price:=28.12

(akam)
Low:=23.64
Open:=24.53
Last Trade Date:=7/28/2011
Change:=-5.64
Volume:=27802810
Last Trade Time:=4:00pm
High:=25.14
Last Trade Price:=23.84

(alb)
Low:=67.30
Open:=67.94
Last Trade Date:=7/28/2011
Change:=-0.54
Volume:=1078049
Last Trade Time:=4:03pm
High:=68.40
Last Trade Price:=67.42

(alc)
Low:=15.19
Open:=15.46
Last Trade Date:=7/28/2011
Change:=-0.09
Volume:=26394
Last Trade Time:=4:00pm
High:=15.60
Last Trade Price:=15.33

(ale)
Low:=40.55
Open:=40.96
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=139197
Last Trade Time:=4:03pm
High:=40.97
Last Trade Price:=40.65

(alex)
Low:=47.9038
Open:=48.04
Last Trade Date:=7/28/2011
Change:=+0.21
Volume:=114806
Last Trade Time:=4:01pm
High:=49.00
Last Trade Price:=48.12

(alnc)
Low:=31.34
Open:=31.42
Last Trade Date:=7/28/2011
Change:=+0.94
Volume:=5605
Last Trade Time:=4:00pm
High:=32.23
Last Trade Price:=32.23

(alth)
Low:=1.85
Open:=1.88
Last Trade Date:=7/28/2011
Change:=-0.015
Volume:=995201
Last Trade Time:=4:00pm
High:=1.92
Last Trade Price:=1.88

(altr)
Low:=40.24
Open:=40.37
Last Trade Date:=7/28/2011
Change:=+0.30
Volume:=4618313
Last Trade Time:=4:00pm
High:=41.27
Last Trade Price:=40.63

(alxa)
Low:=1.48
Open:=1.56
Last Trade Date:=7/28/2011
Change:=-0.04
Volume:=602056
Last Trade Time:=3:59pm
High:=1.60
Last Trade Price:=1.53

(alxn)
Low:=56.27
Open:=56.51
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=1292991
Last Trade Time:=4:00pm
High:=57.57
Last Trade Price:=56.49

(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:=12.37
Open:=12.62
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=15752353
Last Trade Time:=4:00pm
High:=12.685
Last Trade Price:=12.48

(amg)
Low:=102.77
Open:=103.07
Last Trade Date:=7/28/2011
Change:=+0.79
Volume:=636411
Last Trade Time:=4:03pm
High:=106.135
Last Trade Price:=103.86

(amgn)
Low:=53.33
Open:=53.70
Last Trade Date:=7/28/2011
Change:=-0.37
Volume:=6512519
Last Trade Time:=4:00pm
High:=54.65
Last Trade Price:=53.43

(amn)
Low:=84.81
Open:=N/A
Last Trade Date:=7/28/2011
Change:=+0.16
Volume:=224673
Last Trade Time:=4:02pm
High:=85.17
Last Trade Price:=85.13

(amp)
Low:=52.895
Open:=53.97
Last Trade Date:=7/28/2011
Change:=+2.21
Volume:=4178478
Last Trade Time:=4:01pm
High:=55.16
Last Trade Price:=53.78

(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:=25.50
Open:=25.89
Last Trade Date:=7/28/2011
Change:=-0.21
Volume:=103014
Last Trade Time:=4:00pm
High:=26.11
Last Trade Price:=25.55

(amt)
Low:=51.10
Open:=51.25
Last Trade Date:=7/28/2011
Change:=+1.38
Volume:=3665190
Last Trade Time:=4:01pm
High:=53.62
Last Trade Price:=52.60

(amzn)
Low:=220.23
Open:=223.27
Last Trade Date:=7/28/2011
Change:=+1.382
Volume:=5309369
Last Trade Time:=4:00pm
High:=225.95
Last Trade Price:=223.90

(anf)
Low:=73.10
Open:=73.88
Last Trade Date:=7/28/2011
Change:=-0.30
Volume:=1899374
Last Trade Time:=4:00pm
High:=75.46
Last Trade Price:=73.30

(ango)
Low:=13.50
Open:=13.65
Last Trade Date:=7/28/2011
Change:=+0.38
Volume:=125870
Last Trade Time:=4:00pm
High:=14.07
Last Trade Price:=14.02

(anr)
Low:=42.91
Open:=43.52
Last Trade Date:=7/28/2011
Change:=-0.52
Volume:=5383303
Last Trade Time:=4:00pm
High:=44.2301
Last Trade Price:=43.12

(anth)
Low:=7.59
Open:=7.59
Last Trade Date:=7/28/2011
Change:=+0.45
Volume:=42534
Last Trade Time:=4:00pm
High:=8.165
Last Trade Price:=8.00

(anv)
Low:=37.63
Open:=38.11
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=488003
Last Trade Time:=4:00pm
High:=38.79
Last Trade Price:=38.35

(aoi)
Low:=3.22
Open:=3.28
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=252641
Last Trade Time:=4:03pm
High:=3.45
Last Trade Price:=3.33

(aon)
Low:=49.22
Open:=49.85
Last Trade Date:=7/28/2011
Change:=-0.39
Volume:=1781617
Last Trade Time:=4:02pm
High:=50.14
Last Trade Price:=49.39

(apac)
Low:=8.44
Open:=8.45
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=903380
Last Trade Time:=4:00pm
High:=8.47
Last Trade Price:=8.45

(apd)
Low:=88.98
Open:=89.94
Last Trade Date:=7/28/2011
Change:=-0.82
Volume:=946343
Last Trade Time:=4:03pm
High:=90.68
Last Trade Price:=89.06

(apkt)
Low:=57.25
Open:=58.50
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=2795451
Last Trade Time:=4:00pm
High:=59.50
Last Trade Price:=58.44

(apol)
Low:=50.72
Open:=51.82
Last Trade Date:=7/28/2011
Change:=-1.68
Volume:=2163254
Last Trade Time:=4:00pm
High:=52.08
Last Trade Price:=50.84

(apsg)
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

(aray)
Low:=6.70
Open:=7.07
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=2863605
Last Trade Time:=4:00pm
High:=7.12
Last Trade Price:=6.99

(arb)
Low:=39.81
Open:=40.64
Last Trade Date:=7/28/2011
Change:=-0.86
Volume:=117834
Last Trade Time:=4:00pm
High:=40.92
Last Trade Price:=39.86

(are)
Low:=79.89
Open:=81.93
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=635648
Last Trade Time:=4:01pm
High:=82.48
Last Trade Price:=82.05

(ari)
Low:=15.7201
Open:=15.77
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=73345
Last Trade Time:=4:03pm
High:=15.91
Last Trade Price:=15.84

(aria)
Low:=11.68
Open:=11.76
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=3877759
Last Trade Time:=4:00pm
High:=12.27
Last Trade Price:=11.89

(arm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=7:-403am
High:=N/A
Last Trade Price:=0.00

(aro)
Low:=17.24
Open:=17.51
Last Trade Date:=7/28/2011
Change:=-0.28
Volume:=2293075
Last Trade Time:=4:01pm
High:=17.72
Last Trade Price:=17.25

(arow)
Low:=23.59
Open:=23.75
Last Trade Date:=7/28/2011
Change:=+0.38
Volume:=13155
Last Trade Time:=4:00pm
High:=23.89
Last Trade Price:=23.88

(artg)
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

(arw)
Low:=34.10
Open:=34.42
Last Trade Date:=7/28/2011
Change:=+0.28
Volume:=2264010
Last Trade Time:=4:01pm
High:=35.53
Last Trade Price:=34.69

(asca)
Low:=22.04
Open:=22.27
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=151040
Last Trade Time:=4:00pm
High:=22.55
Last Trade Price:=22.11

(asfi)
Low:=7.88
Open:=8.24
Last Trade Date:=7/28/2011
Change:=+0.12
Volume:=5400
Last Trade Time:=3:58pm
High:=8.24
Last Trade Price:=7.97

(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:=10/362/30026
Change:=N/A
Volume:=N/A
Last Trade Time:=10:06pm
High:=N/A
Last Trade Price:=0.00

(atls)
Low:=24.23
Open:=24.52
Last Trade Date:=7/28/2011
Change:=+0.28
Volume:=257847
Last Trade Time:=4:04pm
High:=24.70
Last Trade Price:=24.59

(atni)
Low:=37.36
Open:=38.49
Last Trade Date:=7/28/2011
Change:=-0.73
Volume:=15820
Last Trade Time:=4:00pm
High:=38.60
Last Trade Price:=37.69

(atpg)
Low:=14.64
Open:=14.87
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=938914
Last Trade Time:=4:00pm
High:=15.20
Last Trade Price:=14.73

(atsg)
Low:=4.955
Open:=5.05
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=526748
Last Trade Time:=4:00pm
High:=5.095
Last Trade Price:=5.02

(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:=11.82
Open:=11.90
Last Trade Date:=7/28/2011
Change:=-0.045
Volume:=6030946
Last Trade Time:=4:00pm
High:=12.08
Last Trade Price:=11.87

(auxl)
Low:=18.78
Open:=18.91
Last Trade Date:=7/28/2011
Change:=-0.23
Volume:=654880
Last Trade Time:=4:00pm
High:=19.36
Last Trade Price:=18.85

(avid)
Low:=12.95
Open:=13.00
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=273455
Last Trade Time:=4:00pm
High:=13.23
Last Trade Price:=12.99

(avnw)
Low:=3.95
Open:=4.08
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=222653
Last Trade Time:=4:00pm
High:=4.08
Last Trade Price:=4.03

(avx)
Low:=13.95
Open:=14.12
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=375447
Last Trade Time:=4:03pm
High:=14.29
Last Trade Price:=13.95

(avy)
Low:=31.54
Open:=31.94
Last Trade Date:=7/28/2011
Change:=-0.11
Volume:=1393889
Last Trade Time:=4:01pm
High:=32.05
Last Trade Price:=31.54

(awi)
Low:=39.73
Open:=40.05
Last Trade Date:=7/28/2011
Change:=-0.37
Volume:=402085
Last Trade Time:=4:01pm
High:=40.747
Last Trade Price:=39.78

(awr)
Low:=33.80
Open:=33.96
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=81479
Last Trade Time:=4:02pm
High:=34.22
Last Trade Price:=33.88

(axl)
Low:=10.54
Open:=10.66
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=1998482
Last Trade Time:=4:02pm
High:=10.94
Last Trade Price:=10.54

(axp)
Low:=50.44
Open:=50.60
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=3923417
Last Trade Time:=4:00pm
High:=51.28
Last Trade Price:=50.55

(axs)
Low:=31.80
Open:=32.10
Last Trade Date:=7/28/2011
Change:=-0.18
Volume:=677558
Last Trade Time:=4:02pm
High:=32.27
Last Trade Price:=31.84

(azo)
Low:=284.50
Open:=287.96
Last Trade Date:=7/28/2011
Change:=-3.31
Volume:=255815
Last Trade Time:=4:01pm
High:=288.55
Last Trade Price:=285.84

(ba)
Low:=70.59
Open:=71.00
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=5133899
Last Trade Time:=4:00pm
High:=72.33
Last Trade Price:=70.70

(bac)
Low:=9.69
Open:=9.72
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=106399952
Last Trade Time:=4:00pm
High:=9.85
Last Trade Price:=9.78

(bamm)
Low:=3.11
Open:=3.34
Last Trade Date:=7/28/2011
Change:=-0.22
Volume:=30142
Last Trade Time:=4:00pm
High:=3.3552
Last Trade Price:=3.13

(bbbb)
Low:=43.70
Open:=43.87
Last Trade Date:=7/28/2011
Change:=-0.19
Volume:=752649
Last Trade Time:=4:00pm
High:=43.95
Last Trade Price:=43.72

(bbby)
Low:=57.59
Open:=57.81
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=1614717
Last Trade Time:=4:00pm
High:=58.70
Last Trade Price:=57.71

(bbg)
Low:=49.55
Open:=50.00
Last Trade Date:=7/28/2011
Change:=-0.24
Volume:=811886
Last Trade Time:=4:01pm
High:=50.70
Last Trade Price:=49.66

(bbgi)
Low:=4.03
Open:=4.03
Last Trade Date:=7/28/2011
Change:=+0.19
Volume:=1900
Last Trade Time:=3:51pm
High:=4.2599
Last Trade Price:=4.24

(bbw)
Low:=6.03
Open:=6.07
Last Trade Date:=7/28/2011
Change:=+0.08
Volume:=52134
Last Trade Time:=4:00pm
High:=6.17
Last Trade Price:=6.12

(bc)
Low:=21.68
Open:=22.34
Last Trade Date:=7/28/2011
Change:=+1.22
Volume:=4613713
Last Trade Time:=4:01pm
High:=22.99
Last Trade Price:=21.98

(bcrx)
Low:=3.41
Open:=3.51
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=186791
Last Trade Time:=4:00pm
High:=3.5901
Last Trade Price:=3.52

(bcsi)
Low:=20.40
Open:=21.14
Last Trade Date:=7/28/2011
Change:=-0.73
Volume:=428737
Last Trade Time:=4:00pm
High:=21.26
Last Trade Price:=20.45

(bdge)
Low:=20.69
Open:=20.69
Last Trade Date:=7/28/2011
Change:=+0.39
Volume:=8817
Last Trade Time:=4:00pm
High:=20.99
Last Trade Price:=20.98

(beat)
Low:=4.92
Open:=4.97
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=65407
Last Trade Time:=4:00pm
High:=5.03
Last Trade Price:=5.03

(beav)
Low:=40.00
Open:=40.15
Last Trade Date:=7/28/2011
Change:=-0.12
Volume:=599428
Last Trade Time:=4:00pm
High:=41.22
Last Trade Price:=40.05

(belfb)
Low:=19.22
Open:=19.86
Last Trade Date:=7/28/2011
Change:=-0.75
Volume:=15952
Last Trade Time:=4:00pm
High:=19.86
Last Trade Price:=19.23

(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:=39.72
Open:=40.34
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=41441
Last Trade Time:=4:02pm
High:=40.53
Last Trade Price:=39.90

(bgcp)
Low:=8.05
Open:=8.19
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=1257436
Last Trade Time:=4:00pm
High:=8.24
Last Trade Price:=8.16

(bgs)
Low:=18.68
Open:=18.96
Last Trade Date:=7/28/2011
Change:=+0.34
Volume:=775028
Last Trade Time:=4:02pm
High:=19.33
Last Trade Price:=18.85

(bh)
Low:=362.20
Open:=363.66
Last Trade Date:=7/28/2011
Change:=-1.64
Volume:=7730
Last Trade Time:=4:00pm
High:=375.06
Last Trade Price:=362.20

(bidu)
Low:=156.551
Open:=161.02
Last Trade Date:=7/28/2011
Change:=-2.90
Volume:=8214287
Last Trade Time:=4:00pm
High:=162.73
Last Trade Price:=158.34

(biib)
Low:=101.03
Open:=101.30
Last Trade Date:=7/28/2011
Change:=+0.34
Volume:=1316769
Last Trade Time:=4:00pm
High:=104.04
Last Trade Price:=102.15

(bio)
Low:=108.26
Open:=110.66
Last Trade Date:=7/28/2011
Change:=-1.80
Volume:=177923
Last Trade Time:=4:00pm
High:=110.82
Last Trade Price:=108.53

(bj)
Low:=50.34
Open:=50.49
Last Trade Date:=7/28/2011
Change:=-0.17
Volume:=1629132
Last Trade Time:=4:04pm
High:=50.60
Last Trade Price:=50.35

(bkmu)
Low:=3.5821
Open:=3.65
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=70025
Last Trade Time:=4:00pm
High:=3.80
Last Trade Price:=3.64

(bldr)
Low:=2.47
Open:=2.51
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=106926
Last Trade Time:=4:00pm
High:=2.52
Last Trade Price:=2.49

(blk)
Low:=175.12
Open:=177.34
Last Trade Date:=7/28/2011
Change:=+0.243
Volume:=732153
Last Trade Time:=2:22pm
High:=178.26
Last Trade Price:=177.083

(bll)
Low:=37.905
Open:=38.07
Last Trade Date:=7/28/2011
Change:=-0.70
Volume:=2401367
Last Trade Time:=4:01pm
High:=38.895
Last Trade Price:=38.58

(bmc)
Low:=44.33
Open:=47.00
Last Trade Date:=7/28/2011
Change:=-4.28
Volume:=8842705
Last Trade Time:=4:00pm
High:=47.01
Last Trade Price:=44.61

(bmi)
Low:=36.30
Open:=36.80
Last Trade Date:=7/28/2011
Change:=-0.40
Volume:=67820
Last Trade Time:=4:01pm
High:=37.009
Last Trade Price:=36.44

(bmrn)
Low:=28.81
Open:=29.57
Last Trade Date:=7/28/2011
Change:=-0.26
Volume:=1474597
Last Trade Time:=4:00pm
High:=29.82
Last Trade Price:=29.29

(bmtc)
Low:=19.61
Open:=19.94
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=18773
Last Trade Time:=4:00pm
High:=20.07
Last Trade Price:=19.99

(bokf)
Low:=53.78
Open:=54.66
Last Trade Date:=7/28/2011
Change:=+0.62
Volume:=54674
Last Trade Time:=4:00pm
High:=54.66
Last Trade Price:=53.97

(boom)
Low:=21.0562
Open:=21.23
Last Trade Date:=7/28/2011
Change:=+0.21
Volume:=84613
Last Trade Time:=4:00pm
High:=22.13
Last Trade Price:=21.42

(bpop)
Low:=2.27
Open:=2.32
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=12524854
Last Trade Time:=4:00pm
High:=2.34
Last Trade Price:=2.28

(brc)
Low:=29.82
Open:=29.95
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=367756
Last Trade Time:=4:00pm
High:=30.35
Last Trade Price:=29.85

(brcm)
Low:=36.60
Open:=37.02
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=9430569
Last Trade Time:=4:00pm
High:=37.81
Last Trade Price:=36.84

(bre)
Low:=51.581
Open:=52.39
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=681631
Last Trade Time:=4:01pm
High:=52.63
Last Trade Price:=52.19

(brli)
Low:=19.62
Open:=19.71
Last Trade Date:=7/28/2011
Change:=+0.19
Volume:=221067
Last Trade Time:=4:00pm
High:=20.00
Last Trade Price:=19.84

(brs)
Low:=49.10
Open:=49.19
Last Trade Date:=7/28/2011
Change:=+0.23
Volume:=163608
Last Trade Time:=4:05pm
High:=50.35
Last Trade Price:=49.31

(bsrr)
Low:=11.01
Open:=11.06
Last Trade Date:=7/28/2011
Change:=+0.37
Volume:=11513
Last Trade Time:=4:00pm
High:=11.33
Last Trade Price:=11.32

(bstc)
Low:=21.23
Open:=22.29
Last Trade Date:=7/28/2011
Change:=-1.36
Volume:=30285
Last Trade Time:=4:00pm
High:=23.34
Last Trade Price:=21.62

(btn)
Low:=3.96
Open:=3.98
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=75090
Last Trade Time:=4:01pm
High:=4.08
Last Trade Price:=3.97

(buse)
Low:=5.07
Open:=5.15
Last Trade Date:=7/28/2011
Change:=+0.15
Volume:=189310
Last Trade Time:=4:00pm
High:=5.25
Last Trade Price:=5.24

(bxg)
Low:=2.59
Open:=2.70
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=47224
Last Trade Time:=4:00pm
High:=2.72
Last Trade Price:=2.59

(bxs)
Low:=13.645
Open:=13.95
Last Trade Date:=7/28/2011
Change:=-0.33
Volume:=1145721
Last Trade Time:=4:01pm
High:=14.00
Last Trade Price:=13.68

(byi)
Low:=39.94
Open:=40.49
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=356424
Last Trade Time:=4:03pm
High:=40.83
Last Trade Price:=40.07

(bz)
Low:=7.11
Open:=7.27
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=2168184
Last Trade Time:=4:04pm
High:=7.40
Last Trade Price:=7.18

(c)
Low:=38.10
Open:=38.24
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=23060680
Last Trade Time:=4:00pm
High:=38.87
Last Trade Price:=38.18

(ca)
Low:=21.985
Open:=22.19
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=5218254
Last Trade Time:=4:00pm
High:=22.37
Last Trade Price:=22.32

(cag)
Low:=25.60
Open:=25.84
Last Trade Date:=7/28/2011
Change:=-0.15
Volume:=3054093
Last Trade Time:=4:00pm
High:=25.9531
Last Trade Price:=25.63

(cah)
Low:=43.37
Open:=43.72
Last Trade Date:=7/28/2011
Change:=-0.27
Volume:=3686755
Last Trade Time:=4:05pm
High:=44.49
Last Trade Price:=43.42

(cake)
Low:=28.95
Open:=29.67
Last Trade Date:=7/28/2011
Change:=-0.49
Volume:=1488465
Last Trade Time:=4:00pm
High:=29.97
Last Trade Price:=29.03

(cap)
Low:=17.55
Open:=18.10
Last Trade Date:=7/28/2011
Change:=-0.52
Volume:=396347
Last Trade Time:=4:03pm
High:=18.32
Last Trade Price:=17.67

(cas)
Low:=17.29
Open:=17.52
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=47025
Last Trade Time:=4:00pm
High:=18.03
Last Trade Price:=17.31

(casc)
Low:=49.46
Open:=50.09
Last Trade Date:=7/28/2011
Change:=-0.26
Volume:=40694
Last Trade Time:=4:02pm
High:=51.28
Last Trade Price:=49.56

(cat)
Low:=99.45
Open:=101.51
Last Trade Date:=7/28/2011
Change:=-1.69
Volume:=9201875
Last Trade Time:=4:00pm
High:=102.00
Last Trade Price:=99.65

(caty)
Low:=13.75
Open:=14.32
Last Trade Date:=7/28/2011
Change:=-0.40
Volume:=726573
Last Trade Time:=4:00pm
High:=14.46
Last Trade Price:=13.84

(cavm)
Low:=33.85
Open:=34.02
Last Trade Date:=7/28/2011
Change:=+0.43
Volume:=1152407
Last Trade Time:=4:00pm
High:=34.87
Last Trade Price:=34.42

(cb)
Low:=63.07
Open:=63.70
Last Trade Date:=7/28/2011
Change:=-0.47
Volume:=2081443
Last Trade Time:=4:02pm
High:=63.97
Last Trade Price:=63.22

(cbb)
Low:=3.40
Open:=3.42
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=1262539
Last Trade Time:=4:01pm
High:=3.51
Last Trade Price:=3.48

(cbg)
Low:=20.78
Open:=22.16
Last Trade Date:=7/28/2011
Change:=-1.87
Volume:=15520224
Last Trade Time:=4:02pm
High:=22.16
Last Trade Price:=21.05

(cbr)
Low:=4.93
Open:=5.00
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=812636
Last Trade Time:=4:05pm
High:=5.10
Last Trade Price:=4.99

(cbu)
Low:=24.39
Open:=24.77
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=257518
Last Trade Time:=4:02pm
High:=24.87
Last Trade Price:=24.56

(ccbg)
Low:=10.111
Open:=10.16
Last Trade Date:=7/28/2011
Change:=+0.16
Volume:=29552
Last Trade Time:=4:00pm
High:=10.29
Last Trade Price:=10.26

(ccc)
Low:=15.09
Open:=15.21
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=488092
Last Trade Time:=4:02pm
High:=15.50
Last Trade Price:=15.11

(cce)
Low:=28.22
Open:=29.22
Last Trade Date:=7/28/2011
Change:=-1.02
Volume:=6254106
Last Trade Time:=4:03pm
High:=29.25
Last Trade Price:=28.31

(ccmp)
Low:=39.00
Open:=39.45
Last Trade Date:=7/28/2011
Change:=-0.50
Volume:=318938
Last Trade Time:=4:00pm
High:=40.17
Last Trade Price:=39.05

(ccne)
Low:=13.26
Open:=13.26
Last Trade Date:=7/28/2011
Change:=+0.27
Volume:=8610
Last Trade Time:=4:00pm
High:=13.52
Last Trade Price:=13.52

(ccoi)
Low:=15.155
Open:=15.21
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=113829
Last Trade Time:=4:00pm
High:=15.47
Last Trade Price:=15.31

(cdzi)
Low:=10.54
Open:=10.83
Last Trade Date:=7/28/2011
Change:=-0.14
Volume:=24404
Last Trade Time:=4:00pm
High:=11.31
Last Trade Price:=10.69

(cec)
Low:=38.63
Open:=38.83
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=99535
Last Trade Time:=4:00pm
High:=39.53
Last Trade Price:=38.68

(ceco)
Low:=22.51
Open:=24.12
Last Trade Date:=7/28/2011
Change:=-1.74
Volume:=1048506
Last Trade Time:=4:00pm
High:=24.30
Last Trade Price:=22.57

(celg)
Low:=59.92
Open:=61.15
Last Trade Date:=7/28/2011
Change:=+0.48
Volume:=5431419
Last Trade Time:=4:00pm
High:=62.25
Last Trade Price:=59.96

(ceph)
Low:=80.06
Open:=80.19
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=2567371
Last Trade Time:=4:00pm
High:=80.25
Last Trade Price:=80.09

(cern)
Low:=61.54
Open:=62.05
Last Trade Date:=7/28/2011
Change:=+0.17
Volume:=1526954
Last Trade Time:=4:00pm
High:=63.57
Last Trade Price:=62.02

(cers)
Low:=2.80
Open:=2.83
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=392587
Last Trade Time:=4:00pm
High:=2.89
Last Trade Price:=2.83

(cffn)
Low:=11.50
Open:=11.50
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=721216
Last Trade Time:=4:00pm
High:=11.60
Last Trade Price:=11.52

(cfnb)
Low:=N/A
Open:=15.81
Last Trade Date:=7/27/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.85

(cfnl)
Low:=10.75
Open:=10.75
Last Trade Date:=7/28/2011
Change:=+0.19
Volume:=40305
Last Trade Time:=4:00pm
High:=10.95
Last Trade Price:=10.89

(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:=51.49
Open:=51.80
Last Trade Date:=7/28/2011
Change:=-0.36
Volume:=51540
Last Trade Time:=4:01pm
High:=52.96
Last Trade Price:=51.51

(chdx)
Low:=11.52
Open:=11.72
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=47587
Last Trade Time:=4:00pm
High:=11.86
Last Trade Price:=11.57

(chg)
Low:=51.27
Open:=52.25
Last Trade Date:=7/28/2011
Change:=-0.68
Volume:=39530
Last Trade Time:=4:06pm
High:=52.30
Last Trade Price:=51.41

(chh)
Low:=30.67
Open:=31.00
Last Trade Date:=7/28/2011
Change:=-0.35
Volume:=128713
Last Trade Time:=4:01pm
High:=31.31
Last Trade Price:=30.70

(chkp)
Low:=57.61
Open:=57.88
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=1725328
Last Trade Time:=4:00pm
High:=58.40
Last Trade Price:=57.96

(chrs)
Low:=4.20
Open:=4.28
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=771411
Last Trade Time:=4:00pm
High:=4.39
Last Trade Price:=4.21

(chrw)
Low:=72.51
Open:=73.62
Last Trade Date:=7/28/2011
Change:=-1.175
Volume:=2277576
Last Trade Time:=4:00pm
High:=74.30
Last Trade Price:=72.705

(chs)
Low:=15.20
Open:=15.41
Last Trade Date:=7/28/2011
Change:=-0.21
Volume:=1940555
Last Trade Time:=4:00pm
High:=15.83
Last Trade Price:=15.21

(chsp)
Low:=16.53
Open:=16.60
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=69848
Last Trade Time:=4:02pm
High:=16.81
Last Trade Price:=16.75

(cix)
Low:=13.691
Open:=13.89
Last Trade Date:=7/28/2011
Change:=-0.29
Volume:=933
Last Trade Time:=3:57pm
High:=13.89
Last Trade Price:=13.78

(ckh)
Low:=101.70
Open:=101.70
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=106103
Last Trade Time:=4:02pm
High:=103.87
Last Trade Price:=101.91

(ckp)
Low:=16.00
Open:=16.22
Last Trade Date:=7/28/2011
Change:=-0.19
Volume:=150321
Last Trade Time:=4:02pm
High:=16.38
Last Trade Price:=16.01

(ckr)
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

(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:=43.74
Open:=44.63
Last Trade Date:=7/28/2011
Change:=-0.66
Volume:=164000
Last Trade Time:=4:01pm
High:=44.98
Last Trade Price:=43.85

(cldt)
Low:=15.26
Open:=15.37
Last Trade Date:=7/28/2011
Change:=+0.22
Volume:=283851
Last Trade Time:=4:00pm
High:=15.85
Last Trade Price:=15.53

(clh)
Low:=52.26
Open:=53.53
Last Trade Date:=7/28/2011
Change:=-0.73
Volume:=542840
Last Trade Time:=4:03pm
High:=54.75
Last Trade Price:=53.02

(clne)
Low:=15.87
Open:=15.87
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=1926962
Last Trade Time:=4:00pm
High:=16.59
Last Trade Price:=15.99

(clny)
Low:=17.55
Open:=17.75
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=124221
Last Trade Time:=4:03pm
High:=17.80
Last Trade Price:=17.64

(clp)
Low:=20.79
Open:=21.12
Last Trade Date:=7/28/2011
Change:=+0.38
Volume:=1186135
Last Trade Time:=4:03pm
High:=21.31
Last Trade Price:=21.30

(clr)
Low:=68.00
Open:=68.26
Last Trade Date:=7/28/2011
Change:=-0.76
Volume:=763011
Last Trade Time:=4:01pm
High:=69.38
Last Trade Price:=68.13

(clrt)
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

(clw)
Low:=68.33
Open:=70.43
Last Trade Date:=7/28/2011
Change:=+9.21
Volume:=466885
Last Trade Time:=4:06pm
High:=77.48
Last Trade Price:=76.26

(cmcsa)
Low:=24.13
Open:=24.59
Last Trade Date:=7/28/2011
Change:=-0.49
Volume:=21052108
Last Trade Time:=4:00pm
High:=24.60
Last Trade Price:=24.17

(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:=3.43
Open:=3.52
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=43623
Last Trade Time:=4:00pm
High:=3.70
Last Trade Price:=3.49

(cmn)
Low:=24.53
Open:=25.03
Last Trade Date:=7/28/2011
Change:=+0.30
Volume:=86573
Last Trade Time:=4:02pm
High:=25.52
Last Trade Price:=25.17

(cmo)
Low:=12.78
Open:=13.06
Last Trade Date:=7/28/2011
Change:=-0.04
Volume:=1946180
Last Trade Time:=4:02pm
High:=13.10
Last Trade Price:=13.01

(cmp)
Low:=82.15
Open:=82.35
Last Trade Date:=7/28/2011
Change:=+0.57
Volume:=290162
Last Trade Time:=4:01pm
High:=83.79
Last Trade Price:=83.03

(cmtl)
Low:=27.49
Open:=27.52
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=310496
Last Trade Time:=4:00pm
High:=28.09
Last Trade Price:=27.64

(cnbka)
Low:=26.22
Open:=26.94
Last Trade Date:=7/28/2011
Change:=+0.49
Volume:=15043
Last Trade Time:=4:00pm
High:=27.69
Last Trade Price:=27.41

(cnc)
Low:=35.06
Open:=35.39
Last Trade Date:=7/28/2011
Change:=-0.22
Volume:=506155
Last Trade Time:=4:03pm
High:=35.78
Last Trade Price:=35.15

(cnk)
Low:=19.39
Open:=19.52
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=661399
Last Trade Time:=4:02pm
High:=19.705
Last Trade Price:=19.54

(cnsl)
Low:=18.16
Open:=18.29
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=131478
Last Trade Time:=4:00pm
High:=18.377
Last Trade Price:=18.21

(cog)
Low:=72.11
Open:=72.11
Last Trade Date:=7/28/2011
Change:=+4.87
Volume:=3395098
Last Trade Time:=4:02pm
High:=78.94
Last Trade Price:=75.83

(colb)
Low:=17.2225
Open:=17.27
Last Trade Date:=7/28/2011
Change:=+0.25
Volume:=391593
Last Trade Time:=4:00pm
High:=17.75
Last Trade Price:=17.55

(comv)
Low:=3.039
Open:=3.08
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=63277
Last Trade Time:=3:59pm
High:=3.23
Last Trade Price:=3.11

(coo)
Low:=76.17
Open:=76.85
Last Trade Date:=7/28/2011
Change:=-0.37
Volume:=370011
Last Trade Time:=4:03pm
High:=77.84
Last Trade Price:=76.48

(cost)
Low:=78.25
Open:=78.39
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=1948223
Last Trade Time:=4:00pm
High:=79.32
Last Trade Price:=78.33

(cov)
Low:=50.92
Open:=52.30
Last Trade Date:=7/28/2011
Change:=-0.64
Volume:=3220090
Last Trade Time:=3:20pm
High:=52.30
Last Trade Price:=50.97

(cown)
Low:=3.98
Open:=4.00
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=160577
Last Trade Time:=4:00pm
High:=4.08
Last Trade Price:=4.06

(cpa)
Low:=65.93
Open:=66.84
Last Trade Date:=7/28/2011
Change:=-0.81
Volume:=237147
Last Trade Time:=4:02pm
High:=66.84
Last Trade Price:=66.03

(cpe)
Low:=6.99
Open:=7.06
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=468321
Last Trade Time:=4:05pm
High:=7.19
Last Trade Price:=7.05

(cpn)
Low:=16.64
Open:=16.77
Last Trade Date:=7/28/2011
Change:=+0.16
Volume:=2866275
Last Trade Time:=4:05pm
High:=16.96
Last Trade Price:=16.88

(cprt)
Low:=43.65
Open:=43.99
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=237456
Last Trade Time:=4:00pm
High:=44.52
Last Trade Price:=43.78

(cpst)
Low:=1.48
Open:=1.49
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=1998743
Last Trade Time:=4:00pm
High:=1.55
Last Trade Price:=1.49

(cpy)
Low:=11.17
Open:=11.414
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=47594
Last Trade Time:=4:00pm
High:=11.52
Last Trade Price:=11.22

(cr)
Low:=46.14
Open:=47.59
Last Trade Date:=7/28/2011
Change:=-1.34
Volume:=537904
Last Trade Time:=4:03pm
High:=47.96
Last Trade Price:=46.27

(cra)
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

(crai)
Low:=26.53
Open:=27.65
Last Trade Date:=7/28/2011
Change:=+0.98
Volume:=24341
Last Trade Time:=4:00pm
High:=27.94
Last Trade Price:=27.60

(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:=31.90
Open:=32.82
Last Trade Date:=7/28/2011
Change:=-0.84
Volume:=275698
Last Trade Time:=4:00pm
High:=32.84
Last Trade Price:=32.00

(cree)
Low:=30.70
Open:=31.25
Last Trade Date:=7/28/2011
Change:=+1.53
Volume:=6999321
Last Trade Time:=4:00pm
High:=34.44
Last Trade Price:=32.59

(crmt)
Low:=33.424
Open:=34.67
Last Trade Date:=7/28/2011
Change:=-0.53
Volume:=49751
Last Trade Time:=4:00pm
High:=34.67
Last Trade Price:=33.85

(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:=9.99
Open:=10.06
Last Trade Date:=7/28/2011
Change:=+0.15
Volume:=21069
Last Trade Time:=4:00pm
High:=10.26
Last Trade Price:=10.11

(crs)
Low:=55.99
Open:=56.46
Last Trade Date:=7/28/2011
Change:=+1.60
Volume:=1228967
Last Trade Time:=4:02pm
High:=59.99
Last Trade Price:=56.52

(csco)
Low:=15.83
Open:=15.94
Last Trade Date:=7/28/2011
Change:=+0.32
Volume:=78719512
Last Trade Time:=4:00pm
High:=16.27
Last Trade Price:=16.01

(csgp)
Low:=57.40
Open:=57.63
Last Trade Date:=7/28/2011
Change:=+1.66
Volume:=331126
Last Trade Time:=4:00pm
High:=59.48
Last Trade Price:=58.66

(cstr)
Low:=49.70
Open:=50.52
Last Trade Date:=7/28/2011
Change:=+1.01
Volume:=1511201
Last Trade Time:=4:00pm
High:=51.69
Last Trade Price:=51.33

(csu)
Low:=8.84
Open:=8.94
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=85915
Last Trade Time:=4:02pm
High:=9.18
Last Trade Price:=8.90

(cswc)
Low:=93.90
Open:=93.91
Last Trade Date:=7/28/2011
Change:=+0.64
Volume:=2146
Last Trade Time:=4:00pm
High:=94.68
Last Trade Price:=94.68

(ctas)
Low:=32.49
Open:=32.70
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=1937410
Last Trade Time:=4:00pm
High:=32.87
Last Trade Price:=32.63

(ctgx)
Low:=12.00
Open:=12.00
Last Trade Date:=7/28/2011
Change:=+0.30
Volume:=45607
Last Trade Time:=4:00pm
High:=12.60
Last Trade Price:=12.55

(ctl)
Low:=37.16
Open:=37.56
Last Trade Date:=7/28/2011
Change:=-0.38
Volume:=4121666
Last Trade Time:=4:01pm
High:=37.83
Last Trade Price:=37.24

(ctrp)
Low:=45.47
Open:=46.19
Last Trade Date:=7/28/2011
Change:=-0.09
Volume:=891038
Last Trade Time:=4:00pm
High:=46.46
Last Trade Price:=45.98

(ctsh)
Low:=69.50
Open:=69.84
Last Trade Date:=7/28/2011
Change:=-0.11
Volume:=2371578
Last Trade Time:=4:00pm
High:=70.76
Last Trade Price:=69.77

(ctxs)
Low:=69.57
Open:=69.70
Last Trade Date:=7/28/2011
Change:=+1.88
Volume:=5230539
Last Trade Time:=4:00pm
High:=74.17
Last Trade Price:=72.82

(cvo)
Low:=5.86
Open:=6.01
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=368482
Last Trade Time:=4:02pm
High:=6.09
Last Trade Price:=5.89

(cvx)
Low:=104.43
Open:=105.15
Last Trade Date:=7/28/2011
Change:=-0.60
Volume:=6476139
Last Trade Time:=4:00pm
High:=105.85
Last Trade Price:=105.03

(cxs)
Low:=10.66
Open:=10.81
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=439651
Last Trade Time:=4:01pm
High:=10.8921
Last Trade Price:=10.69

(cyh)
Low:=24.55
Open:=24.69
Last Trade Date:=7/28/2011
Change:=+0.16
Volume:=2595358
Last Trade Time:=4:01pm
High:=25.68
Last Trade Price:=24.87

(cyn)
Low:=53.27
Open:=53.56
Last Trade Date:=7/28/2011
Change:=+0.32
Volume:=322760
Last Trade Time:=4:03pm
High:=53.88
Last Trade Price:=53.71

(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:=1.22
Open:=1.22
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=219809
Last Trade Time:=4:00pm
High:=1.28
Last Trade Price:=1.23

(cytr)
Low:=0.406
Open:=0.423
Last Trade Date:=7/28/2011
Change:=+0.014
Volume:=5242001
Last Trade Time:=4:00pm
High:=0.4383
Last Trade Price:=0.419

(dakt)
Low:=9.82
Open:=9.99
Last Trade Date:=7/28/2011
Change:=-0.12
Volume:=113047
Last Trade Time:=4:00pm
High:=10.1146
Last Trade Price:=9.92

(dal)
Low:=7.56
Open:=7.73
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=16710067
Last Trade Time:=4:04pm
High:=7.82
Last Trade Price:=7.63

(dar)
Low:=16.88
Open:=17.17
Last Trade Date:=7/28/2011
Change:=-0.27
Volume:=1034549
Last Trade Time:=4:03pm
High:=17.38
Last Trade Price:=16.93

(dbd)
Low:=30.44
Open:=31.46
Last Trade Date:=7/28/2011
Change:=-0.87
Volume:=650298
Last Trade Time:=4:01pm
High:=31.57
Last Trade Price:=30.54

(dbtk)
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

(dd)
Low:=52.29
Open:=52.72
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=6624231
Last Trade Time:=4:00pm
High:=53.63
Last Trade Price:=52.30

(ddic)
Low:=8.17
Open:=8.81
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=110647
Last Trade Time:=4:00pm
High:=8.9836
Last Trade Price:=8.82

(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:=79.12
Open:=79.45
Last Trade Date:=7/28/2011
Change:=-0.18
Volume:=4621802
Last Trade Time:=3:22pm
High:=80.63
Last Trade Price:=79.24

(deck)
Low:=92.07
Open:=92.99
Last Trade Date:=7/28/2011
Change:=+1.07
Volume:=1794467
Last Trade Time:=4:00pm
High:=95.13
Last Trade Price:=92.60

(dei)
Low:=19.60
Open:=19.79
Last Trade Date:=7/28/2011
Change:=+0.12
Volume:=1348767
Last Trade Time:=4:05pm
High:=20.10
Last Trade Price:=19.90

(dell)
Low:=16.40
Open:=16.43
Last Trade Date:=7/28/2011
Change:=+0.115
Volume:=14308148
Last Trade Time:=4:00pm
High:=16.77
Last Trade Price:=16.56

(dest)
Low:=16.62
Open:=16.625
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=253831
Last Trade Time:=4:00pm
High:=17.24
Last Trade Price:=16.69

(dfz)
Low:=11.22
Open:=11.26
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=6402
Last Trade Time:=4:00pm
High:=11.35
Last Trade Price:=11.32

(dgi)
Low:=26.10
Open:=26.30
Last Trade Date:=7/28/2011
Change:=-0.15
Volume:=163344
Last Trade Time:=4:03pm
High:=26.60
Last Trade Price:=26.15

(dhil)
Low:=76.00
Open:=76.98
Last Trade Date:=7/28/2011
Change:=+1.06
Volume:=14644
Last Trade Time:=4:00pm
High:=79.92
Last Trade Price:=77.75

(dhr)
Low:=48.75
Open:=49.24
Last Trade Date:=7/28/2011
Change:=-0.38
Volume:=5131471
Last Trade Time:=4:00pm
High:=49.645
Last Trade Price:=48.85

(dis)
Low:=39.185
Open:=39.46
Last Trade Date:=7/28/2011
Change:=-0.12
Volume:=10781091
Last Trade Time:=4:00pm
High:=39.83
Last Trade Price:=39.40

(dk)
Low:=16.20
Open:=16.33
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=137339
Last Trade Time:=4:01pm
High:=16.795
Last Trade Price:=16.34

(dlb)
Low:=42.80
Open:=43.05
Last Trade Date:=7/28/2011
Change:=-0.04
Volume:=351019
Last Trade Time:=4:01pm
High:=43.62
Last Trade Price:=43.17

(dllr)
Low:=21.20
Open:=21.35
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=202744
Last Trade Time:=4:00pm
High:=21.707
Last Trade Price:=21.46

(dltr)
Low:=66.26
Open:=66.83
Last Trade Date:=7/28/2011
Change:=-0.40
Volume:=1247875
Last Trade Time:=4:00pm
High:=67.14
Last Trade Price:=66.51

(dm)
Low:=7.83
Open:=7.95
Last Trade Date:=7/28/2011
Change:=+0.09
Volume:=158991
Last Trade Time:=4:02pm
High:=8.17
Last Trade Price:=8.04

(dmrc)
Low:=39.01
Open:=39.02
Last Trade Date:=7/28/2011
Change:=+1.27
Volume:=40251
Last Trade Time:=4:00pm
High:=40.68
Last Trade Price:=40.04

(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:=37.03
Open:=37.30
Last Trade Date:=7/28/2011
Change:=-0.28
Volume:=2027871
Last Trade Time:=4:00pm
High:=38.31
Last Trade Price:=37.03

(dnr)
Low:=19.50
Open:=19.79
Last Trade Date:=7/28/2011
Change:=-0.25
Volume:=3168421
Last Trade Time:=4:00pm
High:=20.15
Last Trade Price:=19.55

(drc)
Low:=53.19
Open:=53.26
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=778762
Last Trade Time:=4:04pm
High:=54.52
Last Trade Price:=53.30

(dri)
Low:=50.64
Open:=51.42
Last Trade Date:=7/28/2011
Change:=-0.61
Volume:=1461138
Last Trade Time:=4:00pm
High:=51.78
Last Trade Price:=50.65

(driv)
Low:=29.53
Open:=30.02
Last Trade Date:=7/28/2011
Change:=+0.21
Volume:=605903
Last Trade Time:=4:00pm
High:=30.49
Last Trade Price:=30.22

(drl)
Low:=1.68
Open:=1.81
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=716340
Last Trade Time:=4:01pm
High:=1.86
Last Trade Price:=1.83

(dtsi)
Low:=35.09
Open:=35.34
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=302537
Last Trade Time:=4:00pm
High:=35.75
Last Trade Price:=35.31

(dtv)
Low:=50.955
Open:=51.40
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=4672821
Last Trade Time:=4:00pm
High:=51.72
Last Trade Price:=51.28

(dva)
Low:=82.34
Open:=83.00
Last Trade Date:=7/28/2011
Change:=+0.41
Volume:=983740
Last Trade Time:=4:01pm
High:=83.47
Last Trade Price:=83.06

(dvn)
Low:=79.80
Open:=81.46
Last Trade Date:=7/28/2011
Change:=-1.64
Volume:=4204276
Last Trade Time:=4:00pm
High:=82.29
Last Trade Price:=79.97

(dvox)
Low:=6.735
Open:=7.02
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=44468
Last Trade Time:=4:00pm
High:=7.12
Last Trade Price:=6.79

(dw)
Low:=21.22
Open:=21.34
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=93171
Last Trade Time:=4:02pm
High:=22.14
Last Trade Price:=21.31

(dwa)
Low:=21.35
Open:=22.01
Last Trade Date:=7/28/2011
Change:=-0.58
Volume:=1967139
Last Trade Time:=4:00pm
High:=22.02
Last Trade Price:=21.50

(dxpe)
Low:=25.86
Open:=26.64
Last Trade Date:=7/28/2011
Change:=+1.60
Volume:=159564
Last Trade Time:=4:00pm
High:=27.50
Last Trade Price:=26.90

(dy)
Low:=16.73
Open:=16.96
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=279853
Last Trade Time:=4:04pm
High:=17.20
Last Trade Price:=17.06

(dyn)
Low:=5.66
Open:=5.73
Last Trade Date:=7/28/2011
Change:=+0.17
Volume:=2221691
Last Trade Time:=4:05pm
High:=6.04
Last Trade Price:=5.91

(ebay)
Low:=33.06
Open:=33.23
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=7409052
Last Trade Time:=4:00pm
High:=33.78
Last Trade Price:=33.35

(ebsb)
Low:=13.31
Open:=13.39
Last Trade Date:=7/28/2011
Change:=+0.26
Volume:=8406
Last Trade Time:=4:00pm
High:=13.60
Last Trade Price:=13.59

(ecpg)
Low:=26.39
Open:=26.59
Last Trade Date:=7/28/2011
Change:=+0.48
Volume:=239981
Last Trade Time:=4:00pm
High:=27.60
Last Trade Price:=27.43

(edr)
Low:=8.68
Open:=8.76
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=380835
Last Trade Time:=4:02pm
High:=8.90
Last Trade Price:=8.82

(eeft)
Low:=16.73
Open:=16.79
Last Trade Date:=7/28/2011
Change:=+0.20
Volume:=325392
Last Trade Time:=4:00pm
High:=17.08
Last Trade Price:=17.06

(egn)
Low:=59.40
Open:=60.24
Last Trade Date:=7/28/2011
Change:=-0.21
Volume:=531122
Last Trade Time:=4:01pm
High:=61.14
Last Trade Price:=59.75

(egov)
Low:=12.21
Open:=12.25
Last Trade Date:=7/28/2011
Change:=+0.30
Volume:=161904
Last Trade Time:=4:00pm
High:=12.98
Last Trade Price:=12.80

(egy)
Low:=6.76
Open:=6.91
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=647510
Last Trade Time:=4:01pm
High:=7.06
Last Trade Price:=6.80

(ek)
Low:=2.4095
Open:=2.4095
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=14295197
Last Trade Time:=4:01pm
High:=2.58
Last Trade Price:=2.52

(elos)
Low:=12.02
Open:=12.17
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=140539
Last Trade Time:=4:00pm
High:=12.311
Last Trade Price:=12.13

(els)
Low:=64.29
Open:=65.47
Last Trade Date:=7/28/2011
Change:=-0.61
Volume:=524762
Last Trade Time:=4:06pm
High:=65.62
Last Trade Price:=64.65

(endp)
Low:=37.43
Open:=37.82
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=653351
Last Trade Time:=4:00pm
High:=38.11
Last Trade Price:=37.44

(enh)
Low:=41.13
Open:=N/A
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=411568
Last Trade Time:=4:02pm
High:=41.81
Last Trade Price:=41.19

(enoc)
Low:=16.2529
Open:=16.41
Last Trade Date:=7/28/2011
Change:=+0.26
Volume:=155291
Last Trade Time:=4:00pm
High:=16.90
Last Trade Price:=16.77

(ens)
Low:=31.94
Open:=33.15
Last Trade Date:=7/28/2011
Change:=-0.87
Volume:=373832
Last Trade Time:=4:05pm
High:=33.15
Last Trade Price:=32.28

(ep)
Low:=20.66
Open:=20.87
Last Trade Date:=7/28/2011
Change:=-0.21
Volume:=6590294
Last Trade Time:=4:00pm
High:=21.18
Last Trade Price:=20.71

(epax)
Low:=8.20
Open:=8.43
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=81655
Last Trade Time:=4:00pm
High:=8.60
Last Trade Price:=8.41

(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:=16.95
Open:=17.11
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=162973
Last Trade Time:=4:03pm
High:=17.38
Last Trade Price:=17.13

(epm)
Low:=7.32
Open:=7.34
Last Trade Date:=7/28/2011
Change:=+0.20
Volume:=56448
Last Trade Time:=4:00pm
High:=7.54
Last Trade Price:=7.52

(eqy)
Low:=19.30
Open:=19.47
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=230331
Last Trade Time:=4:02pm
High:=19.63
Last Trade Price:=19.34

(erie)
Low:=73.29
Open:=73.44
Last Trade Date:=7/28/2011
Change:=+0.21
Volume:=36193
Last Trade Time:=4:00pm
High:=74.28
Last Trade Price:=73.48

(erts)
Low:=22.52
Open:=23.02
Last Trade Date:=7/28/2011
Change:=-0.41
Volume:=4613035
Last Trade Time:=3:57pm
High:=23.05
Last Trade Price:=22.56

(ese)
Low:=34.84
Open:=35.27
Last Trade Date:=7/28/2011
Change:=-0.23
Volume:=100496
Last Trade Time:=4:00pm
High:=35.55
Last Trade Price:=34.98

(esgr)
Low:=104.73
Open:=105.00
Last Trade Date:=7/28/2011
Change:=+1.31
Volume:=7647
Last Trade Time:=4:00pm
High:=106.96
Last Trade Price:=106.21

(esl)
Low:=74.52
Open:=75.35
Last Trade Date:=7/28/2011
Change:=-0.23
Volume:=281773
Last Trade Time:=4:05pm
High:=75.81
Last Trade Price:=74.84

(esrx)
Low:=53.95
Open:=54.49
Last Trade Date:=7/28/2011
Change:=-0.34
Volume:=9865519
Last Trade Time:=4:00pm
High:=55.07
Last Trade Price:=54.16

(ess)
Low:=137.3711
Open:=138.29
Last Trade Date:=7/28/2011
Change:=-0.71
Volume:=213885
Last Trade Time:=4:02pm
High:=140.07
Last Trade Price:=138.36

(etm)
Low:=7.67
Open:=7.76
Last Trade Date:=7/28/2011
Change:=+0.36
Volume:=120694
Last Trade Time:=4:07pm
High:=8.12
Last Trade Price:=8.11

(evr)
Low:=28.92
Open:=29.20
Last Trade Date:=7/28/2011
Change:=+0.12
Volume:=428449
Last Trade Time:=4:02pm
High:=30.17
Last Trade Price:=29.32

(exas)
Low:=8.38
Open:=8.46
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=377533
Last Trade Time:=4:00pm
High:=8.755
Last Trade Price:=8.52

(exbd)
Low:=40.82
Open:=40.99
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=172452
Last Trade Time:=4:01pm
High:=41.57
Last Trade Price:=41.00

(exls)
Low:=22.82
Open:=23.02
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=35664
Last Trade Time:=4:00pm
High:=23.27
Last Trade Price:=23.17

(exp)
Low:=23.70
Open:=24.57
Last Trade Date:=7/28/2011
Change:=-0.34
Volume:=450997
Last Trade Time:=4:00pm
High:=24.75
Last Trade Price:=24.40

(expd)
Low:=47.55
Open:=47.57
Last Trade Date:=7/28/2011
Change:=+0.42
Volume:=1491920
Last Trade Time:=4:00pm
High:=48.50
Last Trade Price:=48.02

(expe)
Low:=28.60
Open:=29.64
Last Trade Date:=7/28/2011
Change:=-0.77
Volume:=6428724
Last Trade Time:=4:00pm
High:=29.72
Last Trade Price:=28.99

(exxi)
Low:=32.89
Open:=33.40
Last Trade Date:=7/28/2011
Change:=-0.32
Volume:=560013
Last Trade Time:=4:00pm
High:=33.6695
Last Trade Price:=33.04

(fast)
Low:=33.22
Open:=33.24
Last Trade Date:=7/28/2011
Change:=+0.59
Volume:=2949932
Last Trade Time:=4:00pm
High:=34.29
Last Trade Price:=33.86

(fbn)
Low:=3.96
Open:=3.98
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=181470
Last Trade Time:=4:03pm
High:=4.02
Last Trade Price:=4.01

(fbnc)
Low:=9.81
Open:=10.00
Last Trade Date:=7/28/2011
Change:=+0.23
Volume:=52896
Last Trade Time:=4:00pm
High:=10.00
Last Trade Price:=10.00

(fbp)
Low:=4.39
Open:=4.56
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=89150
Last Trade Time:=4:02pm
High:=4.59
Last Trade Price:=4.39

(fcel)
Low:=1.30
Open:=1.30
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=1254553
Last Trade Time:=4:00pm
High:=1.39
Last Trade Price:=1.36

(fcnca)
Low:=179.95
Open:=180.46
Last Trade Date:=7/28/2011
Change:=+0.35
Volume:=10608
Last Trade Time:=4:00pm
High:=183.18
Last Trade Price:=180.11

(fcs)
Low:=15.27
Open:=15.51
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=2563994
Last Trade Time:=4:04pm
High:=15.79
Last Trade Price:=15.31

(fcx)
Low:=54.00
Open:=54.35
Last Trade Date:=7/28/2011
Change:=-0.41
Volume:=11683022
Last Trade Time:=4:00pm
High:=54.94
Last Trade Price:=54.04

(fdx)
Low:=87.74
Open:=89.44
Last Trade Date:=7/28/2011
Change:=-1.28
Volume:=3451172
Last Trade Time:=4:00pm
High:=90.1795
Last Trade Price:=87.86

(feic)
Low:=32.96
Open:=33.45
Last Trade Date:=7/28/2011
Change:=-0.57
Volume:=497241
Last Trade Time:=4:00pm
High:=34.10
Last Trade Price:=33.07

(ffic)
Low:=12.4075
Open:=12.57
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=116588
Last Trade Time:=4:00pm
High:=12.73
Last Trade Price:=12.51

(ffiv)
Low:=93.84
Open:=95.34
Last Trade Date:=7/28/2011
Change:=-0.635
Volume:=2078784
Last Trade Time:=4:00pm
High:=96.50
Last Trade Price:=94.265

(fisv)
Low:=61.085
Open:=61.51
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=900789
Last Trade Time:=4:00pm
High:=62.09
Last Trade Price:=61.40

(flex)
Low:=6.43
Open:=6.51
Last Trade Date:=7/28/2011
Change:=-0.09
Volume:=2847391
Last Trade Time:=4:00pm
High:=6.59
Last Trade Price:=6.46

(flir)
Low:=27.40
Open:=27.68
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=2175429
Last Trade Time:=4:00pm
High:=27.72
Last Trade Price:=27.55

(flo)
Low:=21.99
Open:=22.30
Last Trade Date:=7/28/2011
Change:=-0.27
Volume:=850076
Last Trade Time:=4:02pm
High:=22.59
Last Trade Price:=22.03

(flr)
Low:=63.18
Open:=64.55
Last Trade Date:=7/28/2011
Change:=-1.07
Volume:=1618516
Last Trade Time:=4:00pm
High:=65.36
Last Trade Price:=63.32

(fls)
Low:=97.90
Open:=102.22
Last Trade Date:=7/28/2011
Change:=-4.90
Volume:=1686191
Last Trade Time:=4:02pm
High:=103.09
Last Trade Price:=98.15

(flws)
Low:=2.94
Open:=2.96
Last Trade Date:=7/28/2011
Change:=+0.12
Volume:=81979
Last Trade Time:=4:00pm
High:=3.15
Last Trade Price:=3.05

(fmbi)
Low:=11.85
Open:=11.90
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=337546
Last Trade Time:=4:00pm
High:=12.10
Last Trade Price:=11.99

(fmc)
Low:=88.20
Open:=88.81
Last Trade Date:=7/28/2011
Change:=-0.25
Volume:=923163
Last Trade Time:=4:01pm
High:=89.60
Last Trade Price:=88.38

(fmd)
Low:=1.53
Open:=1.56
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=129994
Last Trade Time:=4:05pm
High:=1.62
Last Trade Price:=1.61

(fnsr)
Low:=17.70
Open:=18.56
Last Trade Date:=7/28/2011
Change:=-0.68
Volume:=3133833
Last Trade Time:=4:00pm
High:=18.84
Last Trade Price:=17.78

(fosl)
Low:=124.90
Open:=125.44
Last Trade Date:=7/28/2011
Change:=+1.71
Volume:=571561
Last Trade Time:=4:00pm
High:=129.80
Last Trade Price:=126.73

(frx)
Low:=37.10
Open:=37.41
Last Trade Date:=7/28/2011
Change:=-0.24
Volume:=2455096
Last Trade Time:=4:03pm
High:=37.75
Last Trade Price:=37.13

(fsii)
Low:=2.7106
Open:=2.72
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=244952
Last Trade Time:=4:00pm
High:=2.82
Last Trade Price:=2.77

(fslr)
Low:=116.00
Open:=116.55
Last Trade Date:=7/28/2011
Change:=+1.05
Volume:=1047918
Last Trade Time:=4:00pm
High:=119.79
Last Trade Price:=117.65

(fsp)
Low:=12.37
Open:=12.45
Last Trade Date:=7/28/2011
Change:=+0.09
Volume:=185046
Last Trade Time:=4:00pm
High:=12.60
Last Trade Price:=12.49

(fst)
Low:=25.33
Open:=25.66
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=3868796
Last Trade Time:=4:04pm
High:=26.10
Last Trade Price:=25.71

(fsys)
Low:=21.658
Open:=21.98
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=204136
Last Trade Time:=4:00pm
High:=22.44
Last Trade Price:=21.84

(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:=7.44
Open:=7.52
Last Trade Date:=7/28/2011
Change:=-0.04
Volume:=11253499
Last Trade Time:=4:01pm
High:=7.64
Last Trade Price:=7.47

(fwrd)
Low:=31.76
Open:=32.06
Last Trade Date:=7/28/2011
Change:=-0.28
Volume:=117055
Last Trade Time:=4:00pm
High:=32.49
Last Trade Price:=31.80

(g)
Low:=16.61
Open:=16.74
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=204289
Last Trade Time:=4:00pm
High:=16.95
Last Trade Price:=16.79

(gain)
Low:=7.00
Open:=7.19
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=56751
Last Trade Time:=4:00pm
High:=7.2189
Last Trade Price:=7.04

(gbdc)
Low:=15.42
Open:=15.65
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=50963
Last Trade Time:=4:00pm
High:=15.66
Last Trade Price:=15.60

(gbl)
Low:=48.12
Open:=48.3355
Last Trade Date:=7/28/2011
Change:=+0.30
Volume:=4504
Last Trade Time:=4:03pm
High:=48.50
Last Trade Price:=48.48

(gd)
Low:=67.66
Open:=68.54
Last Trade Date:=7/28/2011
Change:=-0.88
Volume:=2514178
Last Trade Time:=4:06pm
High:=69.67
Last Trade Price:=67.75

(ge)
Low:=18.09
Open:=18.14
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=47819560
Last Trade Time:=4:00pm
High:=18.46
Last Trade Price:=18.11

(gef)
Low:=61.34
Open:=62.41
Last Trade Date:=7/28/2011
Change:=-0.78
Volume:=115040
Last Trade Time:=4:04pm
High:=62.58
Last Trade Price:=61.48

(geoi)
Low:=25.33
Open:=26.25
Last Trade Date:=7/28/2011
Change:=-0.71
Volume:=223642
Last Trade Time:=4:00pm
High:=26.74
Last Trade Price:=25.53

(get)
Low:=29.53
Open:=30.33
Last Trade Date:=7/28/2011
Change:=-0.79
Volume:=755147
Last Trade Time:=4:01pm
High:=30.40
Last Trade Price:=29.62

(ggp)
Low:=16.67
Open:=16.69
Last Trade Date:=7/28/2011
Change:=+0.18
Volume:=3812812
Last Trade Time:=4:01pm
High:=17.15
Last Trade Price:=16.84

(ggs)
Low:=17.09
Open:=17.15
Last Trade Date:=7/28/2011
Change:=+0.28
Volume:=106619
Last Trade Time:=4:04pm
High:=17.57
Last Trade Price:=17.40

(gild)
Low:=42.75
Open:=42.85
Last Trade Date:=7/28/2011
Change:=+0.20
Volume:=6974244
Last Trade Time:=4:00pm
High:=43.48
Last Trade Price:=43.17

(gksr)
Low:=33.88
Open:=34.30
Last Trade Date:=7/28/2011
Change:=-0.30
Volume:=54157
Last Trade Time:=4:00pm
High:=34.59
Last Trade Price:=33.99

(glad)
Low:=8.90
Open:=8.91
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=60966
Last Trade Time:=4:00pm
High:=9.09
Last Trade Price:=9.05

(glng)
Low:=36.61
Open:=36.83
Last Trade Date:=7/28/2011
Change:=+0.60
Volume:=441159
Last Trade Time:=4:00pm
High:=38.21
Last Trade Price:=37.89

(gmcr)
Low:=101.57
Open:=103.77
Last Trade Date:=7/28/2011
Change:=+14.46
Volume:=9226129
Last Trade Time:=4:00pm
High:=107.27
Last Trade Price:=102.57

(gmt)
Low:=37.09
Open:=37.09
Last Trade Date:=7/28/2011
Change:=+2.03
Volume:=851799
Last Trade Time:=4:06pm
High:=39.97
Last Trade Price:=38.80

(gntx)
Low:=28.80
Open:=29.10
Last Trade Date:=7/28/2011
Change:=-0.18
Volume:=988571
Last Trade Time:=4:00pm
High:=29.61
Last Trade Price:=28.84

(goog)
Low:=603.00
Open:=605.19
Last Trade Date:=7/28/2011
Change:=+3.72
Volume:=3075379
Last Trade Time:=4:00pm
High:=615.98
Last Trade Price:=610.94

(gps)
Low:=19.50
Open:=19.68
Last Trade Date:=7/28/2011
Change:=+0.56
Volume:=9277738
Last Trade Time:=4:00pm
High:=20.00
Last Trade Price:=19.52

(grb)
Low:=11.01
Open:=11.03
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=121056
Last Trade Time:=4:00pm
High:=11.04
Last Trade Price:=11.01

(grmn)
Low:=31.78
Open:=32.14
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=640270
Last Trade Time:=4:00pm
High:=32.40
Last Trade Price:=32.10

(gsat)
Low:=1.09
Open:=1.10
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=201521
Last Trade Time:=4:00pm
High:=1.13
Last Trade Price:=1.12

(gsbc)
Low:=18.05
Open:=18.32
Last Trade Date:=7/28/2011
Change:=+0.13
Volume:=19155
Last Trade Time:=4:00pm
High:=18.48
Last Trade Price:=18.44

(gsm)
Low:=22.49
Open:=23.25
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=560317
Last Trade Time:=4:00pm
High:=23.28
Last Trade Price:=22.59

(gti)
Low:=19.28
Open:=20.01
Last Trade Date:=7/28/2011
Change:=-1.81
Volume:=6800138
Last Trade Time:=4:03pm
High:=20.43
Last Trade Price:=19.52

(gty)
Low:=24.46
Open:=24.67
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=134987
Last Trade Time:=4:04pm
High:=24.75
Last Trade Price:=24.64

(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:=1.01
Open:=1.02
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=663624
Last Trade Time:=4:00pm
High:=1.07
Last Trade Price:=1.02

(hal)
Low:=54.86
Open:=55.13
Last Trade Date:=7/28/2011
Change:=-0.14
Volume:=11212226
Last Trade Time:=4:01pm
High:=56.24
Last Trade Price:=54.87

(halo)
Low:=6.78
Open:=6.93
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=246141
Last Trade Time:=4:00pm
High:=7.04
Last Trade Price:=6.87

(hans)
Low:=75.06
Open:=75.16
Last Trade Date:=7/28/2011
Change:=+2.10
Volume:=1246910
Last Trade Time:=4:00pm
High:=78.71
Last Trade Price:=77.30

(hbcp)
Low:=N/A
Open:=14.51
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=35832
Last Trade Time:=3:51pm
High:=14.56
Last Trade Price:=14.56

(hckt)
Low:=4.39
Open:=4.55
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=115858
Last Trade Time:=4:00pm
High:=4.62
Last Trade Price:=4.48

(hcp)
Low:=36.30
Open:=36.64
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=2991313
Last Trade Time:=4:05pm
High:=36.91
Last Trade Price:=36.65

(hd)
Low:=35.06
Open:=35.63
Last Trade Date:=7/28/2011
Change:=-0.475
Volume:=13688864
Last Trade Time:=4:00pm
High:=36.1099
Last Trade Price:=35.15

(he)
Low:=23.73
Open:=24.09
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=330141
Last Trade Time:=4:03pm
High:=24.11
Last Trade Price:=23.75

(hees)
Low:=11.22
Open:=12.06
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=125711
Last Trade Time:=4:00pm
High:=12.57
Last Trade Price:=12.10

(hele)
Low:=32.17
Open:=32.59
Last Trade Date:=7/28/2011
Change:=-0.37
Volume:=191344
Last Trade Time:=4:00pm
High:=32.84
Last Trade Price:=32.22

(hgr)
Low:=20.18
Open:=N/A
Last Trade Date:=7/28/2011
Change:=-1.68
Volume:=1152613
Last Trade Time:=4:00pm
High:=22.59
Last Trade Price:=20.92

(hgsi)
Low:=20.16
Open:=20.70
Last Trade Date:=7/28/2011
Change:=-0.44
Volume:=2559687
Last Trade Time:=4:00pm
High:=20.91
Last Trade Price:=20.18

(hhgp)
Low:=5.85
Open:=6.04
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=88194
Last Trade Time:=4:00pm
High:=6.07
Last Trade Price:=5.95

(hibb)
Low:=39.00
Open:=39.65
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=312902
Last Trade Time:=4:00pm
High:=40.00
Last Trade Price:=39.52

(hig)
Low:=23.06
Open:=23.06
Last Trade Date:=7/28/2011
Change:=+0.30
Volume:=6086192
Last Trade Time:=4:00pm
High:=23.67
Last Trade Price:=23.38

(hk)
Low:=38.26
Open:=38.32
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=18865682
Last Trade Time:=4:00pm
High:=38.34
Last Trade Price:=38.26

(hls)
Low:=24.33
Open:=24.72
Last Trade Date:=7/28/2011
Change:=+1.15
Volume:=2620708
Last Trade Time:=4:06pm
High:=25.38
Last Trade Price:=24.52

(hma)
Low:=9.30
Open:=9.55
Last Trade Date:=7/28/2011
Change:=+0.29
Volume:=9159889
Last Trade Time:=4:04pm
High:=9.99
Last Trade Price:=9.59

(hme)
Low:=64.51
Open:=65.12
Last Trade Date:=7/28/2011
Change:=-0.17
Volume:=243281
Last Trade Time:=4:06pm
High:=65.85
Last Trade Price:=65.05

(hmsy)
Low:=73.544
Open:=74.31
Last Trade Date:=7/28/2011
Change:=+1.05
Volume:=187247
Last Trade Time:=4:00pm
High:=74.70
Last Trade Price:=74.65

(hog)
Low:=43.25
Open:=44.03
Last Trade Date:=7/28/2011
Change:=-0.47
Volume:=3810741
Last Trade Time:=4:00pm
High:=44.40
Last Trade Price:=43.46

(hott)
Low:=7.38
Open:=7.43
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=371013
Last Trade Time:=4:00pm
High:=7.61
Last Trade Price:=7.40

(hp)
Low:=70.03
Open:=70.39
Last Trade Date:=7/28/2011
Change:=+1.37
Volume:=1510574
Last Trade Time:=4:03pm
High:=72.52
Last Trade Price:=71.76

(hpq)
Low:=36.12
Open:=36.67
Last Trade Date:=7/28/2011
Change:=-0.57
Volume:=14488435
Last Trade Time:=4:00pm
High:=36.79
Last Trade Price:=36.23

(hpt)
Low:=24.56
Open:=24.85
Last Trade Date:=7/28/2011
Change:=+0.27
Volume:=825123
Last Trade Time:=4:01pm
High:=25.33
Last Trade Price:=25.07

(hpy)
Low:=19.86
Open:=20.05
Last Trade Date:=7/28/2011
Change:=+1.84
Volume:=1219084
Last Trade Time:=4:00pm
High:=22.17
Last Trade Price:=21.19

(hrg)
Low:=5.26
Open:=5.36
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=27512
Last Trade Time:=4:01pm
High:=5.48
Last Trade Price:=5.35

(hrs)
Low:=40.41
Open:=41.30
Last Trade Date:=7/28/2011
Change:=-0.86
Volume:=1612946
Last Trade Time:=4:00pm
High:=41.37
Last Trade Price:=40.42

(hrz)
Low:=1.08
Open:=1.08
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=422438
Last Trade Time:=4:03pm
High:=1.16
Last Trade Price:=1.09

(hsic)
Low:=67.19
Open:=67.39
Last Trade Date:=7/28/2011
Change:=-0.25
Volume:=550549
Last Trade Time:=4:00pm
High:=68.31
Last Trade Price:=67.26

(hsp)
Low:=51.5001
Open:=52.29
Last Trade Date:=7/28/2011
Change:=-0.81
Volume:=1294320
Last Trade Time:=4:02pm
High:=52.56
Last Trade Price:=51.59

(ht)
Low:=5.15
Open:=5.20
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=516221
Last Trade Time:=4:02pm
High:=5.34
Last Trade Price:=5.25

(htgc)
Low:=9.65
Open:=9.95
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=312952
Last Trade Time:=4:00pm
High:=9.99
Last Trade Price:=9.69

(hts)
Low:=27.11
Open:=27.80
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=2399182
Last Trade Time:=4:01pm
High:=27.92
Last Trade Price:=27.68

(hurn)
Low:=30.52
Open:=30.87
Last Trade Date:=7/28/2011
Change:=+1.65
Volume:=383771
Last Trade Time:=4:00pm
High:=34.50
Last Trade Price:=31.98

(hwkn)
Low:=33.71
Open:=34.47
Last Trade Date:=7/28/2011
Change:=-0.58
Volume:=22989
Last Trade Time:=4:00pm
High:=35.25
Last Trade Price:=33.75

(iaci)
Low:=41.94
Open:=41.94
Last Trade Date:=7/28/2011
Change:=+0.26
Volume:=2008986
Last Trade Time:=4:00pm
High:=43.40
Last Trade Price:=42.30

(ibm)
Low:=180.9676
Open:=181.06
Last Trade Date:=7/28/2011
Change:=+0.45
Volume:=4304775
Last Trade Time:=4:00pm
High:=183.27
Last Trade Price:=181.80

(iboc)
Low:=15.77
Open:=16.57
Last Trade Date:=7/28/2011
Change:=+0.13
Volume:=206245
Last Trade Time:=4:00pm
High:=16.93
Last Trade Price:=16.80

(icge)
Low:=11.00
Open:=11.46
Last Trade Date:=7/28/2011
Change:=-0.29
Volume:=279892
Last Trade Time:=4:00pm
High:=11.76
Last Trade Price:=11.11

(icog)
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

(idti)
Low:=6.88
Open:=7.04
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=2578257
Last Trade Time:=4:00pm
High:=7.08
Last Trade Price:=6.89

(idxx)
Low:=82.04
Open:=82.39
Last Trade Date:=7/28/2011
Change:=+0.60
Volume:=478974
Last Trade Time:=4:00pm
High:=84.23
Last Trade Price:=83.17

(ihs)
Low:=75.80
Open:=76.21
Last Trade Date:=7/28/2011
Change:=-0.39
Volume:=441339
Last Trade Time:=4:04pm
High:=76.47
Last Trade Price:=75.82

(iilg)
Low:=12.87
Open:=13.06
Last Trade Date:=7/28/2011
Change:=-0.15
Volume:=81801
Last Trade Time:=4:00pm
High:=13.28
Last Trade Price:=12.88

(iivi)
Low:=24.80
Open:=25.52
Last Trade Date:=7/28/2011
Change:=-0.63
Volume:=246591
Last Trade Time:=4:00pm
High:=25.62
Last Trade Price:=24.84

(ikan)
Low:=1.13
Open:=1.14
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=197576
Last Trade Time:=4:00pm
High:=1.21
Last Trade Price:=1.13

(ilmn)
Low:=57.71
Open:=57.77
Last Trade Date:=7/28/2011
Change:=+2.92
Volume:=6494295
Last Trade Time:=4:00pm
High:=60.55
Last Trade Price:=60.25

(im)
Low:=17.01
Open:=17.10
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=1731814
Last Trade Time:=4:00pm
High:=17.36
Last Trade Price:=17.05

(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:=13.3301
Open:=13.45
Last Trade Date:=7/28/2011
Change:=+0.26
Volume:=909030
Last Trade Time:=4:00pm
High:=14.07
Last Trade Price:=13.59

(imn)
Low:=8.18
Open:=8.42
Last Trade Date:=7/28/2011
Change:=-0.14
Volume:=92534
Last Trade Time:=4:02pm
High:=8.51
Last Trade Price:=8.25

(in)
Low:=10.80
Open:=10.84
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=192503
Last Trade Time:=4:04pm
High:=10.90
Last Trade Price:=10.84

(inap)
Low:=6.20
Open:=6.28
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=369020
Last Trade Time:=4:00pm
High:=6.38
Last Trade Price:=6.31

(indm)
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

(infi)
Low:=7.99
Open:=8.47
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=59219
Last Trade Time:=4:00pm
High:=8.67
Last Trade Price:=8.62

(infy)
Low:=61.625
Open:=62.00
Last Trade Date:=7/28/2011
Change:=-0.19
Volume:=1402550
Last Trade Time:=4:00pm
High:=62.50
Last Trade Price:=61.80

(ino)
Low:=0.61
Open:=0.61
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=372746
Last Trade Time:=4:00pm
High:=0.66
Last Trade Price:=0.62

(intc)
Low:=22.33
Open:=22.47
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=36109896
Last Trade Time:=4:00pm
High:=22.88
Last Trade Price:=22.55

(intu)
Low:=46.92
Open:=47.23
Last Trade Date:=7/28/2011
Change:=-0.09
Volume:=2331120
Last Trade Time:=4:00pm
High:=47.54
Last Trade Price:=47.16

(io)
Low:=10.15
Open:=10.15
Last Trade Date:=7/28/2011
Change:=-0.22
Volume:=1248049
Last Trade Time:=4:03pm
High:=10.62
Last Trade Price:=10.27

(ipcc)
Low:=49.64
Open:=51.28
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=21761
Last Trade Time:=4:00pm
High:=51.40
Last Trade Price:=51.11

(ipcm)
Low:=48.79
Open:=50.36
Last Trade Date:=7/28/2011
Change:=-0.89
Volume:=188988
Last Trade Time:=4:00pm
High:=50.6687
Last Trade Price:=48.98

(ipg)
Low:=9.84
Open:=11.04
Last Trade Date:=7/28/2011
Change:=-1.97
Volume:=41684684
Last Trade Time:=4:02pm
High:=11.04
Last Trade Price:=10.13

(ipgp)
Low:=60.31
Open:=61.77
Last Trade Date:=7/28/2011
Change:=-1.28
Volume:=353569
Last Trade Time:=4:00pm
High:=62.78
Last Trade Price:=60.32

(ipi)
Low:=33.64
Open:=34.08
Last Trade Date:=7/28/2011
Change:=+0.93
Volume:=1067071
Last Trade Time:=4:00pm
High:=34.33
Last Trade Price:=33.75

(ipxl)
Low:=20.17
Open:=20.20
Last Trade Date:=7/28/2011
Change:=+1.22
Volume:=1017672
Last Trade Time:=4:00pm
High:=21.39
Last Trade Price:=21.22

(ir)
Low:=37.32
Open:=37.84
Last Trade Date:=7/28/2011
Change:=-0.24
Volume:=6945689
Last Trade Time:=4:00pm
High:=38.06
Last Trade Price:=37.38

(irc)
Low:=8.68
Open:=8.80
Last Trade Date:=7/28/2011
Change:=+0.0375
Volume:=218752
Last Trade Time:=4:02pm
High:=8.89
Last Trade Price:=8.81

(irm)
Low:=31.55
Open:=33.40
Last Trade Date:=7/28/2011
Change:=-1.77
Volume:=6373016
Last Trade Time:=4:01pm
High:=33.84
Last Trade Price:=31.69

(isis)
Low:=8.47
Open:=8.54
Last Trade Date:=7/28/2011
Change:=+0.17
Volume:=728003
Last Trade Time:=4:00pm
High:=8.69
Last Trade Price:=8.67

(isrg)
Low:=388.55
Open:=396.61
Last Trade Date:=7/28/2011
Change:=-3.72
Volume:=463105
Last Trade Time:=4:00pm
High:=397.81
Last Trade Price:=389.86

(isrl)
Low:=60.07
Open:=60.07
Last Trade Date:=7/28/2011
Change:=+0.27
Volume:=1397
Last Trade Time:=4:00pm
High:=61.86
Last Trade Price:=61.64

(itc)
Low:=70.42
Open:=71.24
Last Trade Date:=7/28/2011
Change:=-0.29
Volume:=280585
Last Trade Time:=4:04pm
High:=71.43
Last Trade Price:=70.95

(itri)
Low:=43.09
Open:=45.72
Last Trade Date:=7/28/2011
Change:=-3.95
Volume:=2057080
Last Trade Time:=4:00pm
High:=46.01
Last Trade Price:=43.13

(ivac)
Low:=9.00
Open:=9.36
Last Trade Date:=7/28/2011
Change:=-0.34
Volume:=37810
Last Trade Time:=4:00pm
High:=9.41
Last Trade Price:=9.01

(ivc)
Low:=28.95
Open:=31.91
Last Trade Date:=7/28/2011
Change:=-2.45
Volume:=555586
Last Trade Time:=4:01pm
High:=31.91
Last Trade Price:=29.50

(ivz)
Low:=22.20
Open:=22.26
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=3834496
Last Trade Time:=4:04pm
High:=22.82
Last Trade Price:=22.37

(ixys)
Low:=13.32
Open:=13.52
Last Trade Date:=7/28/2011
Change:=+0.31
Volume:=82317
Last Trade Time:=4:00pm
High:=13.95
Last Trade Price:=13.91

(jakk)
Low:=17.40
Open:=17.51
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=216652
Last Trade Time:=4:00pm
High:=17.65
Last Trade Price:=17.42

(jazz)
Low:=34.00
Open:=34.43
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=652871
Last Trade Time:=4:00pm
High:=36.28
Last Trade Price:=35.27

(jbht)
Low:=45.07
Open:=45.34
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=618526
Last Trade Time:=4:00pm
High:=45.89
Last Trade Price:=45.16

(jcp)
Low:=30.90
Open:=31.45
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=4498707
Last Trade Time:=4:01pm
High:=31.95
Last Trade Price:=30.98

(jec)
Low:=38.99
Open:=39.93
Last Trade Date:=7/28/2011
Change:=-0.68
Volume:=1368686
Last Trade Time:=4:00pm
High:=40.13
Last Trade Price:=39.16

(jll)
Low:=81.95
Open:=87.53
Last Trade Date:=7/28/2011
Change:=-5.39
Volume:=715424
Last Trade Time:=4:01pm
High:=87.53
Last Trade Price:=82.28

(jnj)
Low:=64.78
Open:=65.23
Last Trade Date:=7/28/2011
Change:=-0.15
Volume:=9709858
Last Trade Time:=4:00pm
High:=65.62
Last Trade Price:=65.08

(jnpr)
Low:=23.77
Open:=24.71
Last Trade Date:=7/28/2011
Change:=-0.87
Volume:=25884868
Last Trade Time:=4:03pm
High:=24.72
Last Trade Price:=23.79

(joyg)
Low:=93.38
Open:=94.64
Last Trade Date:=7/28/2011
Change:=-0.69
Volume:=1499218
Last Trade Time:=4:00pm
High:=95.85
Last Trade Price:=93.67

(jpm)
Low:=40.62
Open:=40.69
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=23098460
Last Trade Time:=4:00pm
High:=41.24
Last Trade Price:=40.68

(kalu)
Low:=52.35
Open:=54.00
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=286928
Last Trade Time:=4:00pm
High:=54.49
Last Trade Price:=53.86

(kar)
Low:=17.76
Open:=17.84
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=73744
Last Trade Time:=4:03pm
High:=18.03
Last Trade Price:=17.82

(kbh)
Low:=8.51
Open:=8.62
Last Trade Date:=7/28/2011
Change:=-0.11
Volume:=4561611
Last Trade Time:=4:02pm
High:=9.02
Last Trade Price:=8.55

(kbr)
Low:=34.90
Open:=36.41
Last Trade Date:=7/28/2011
Change:=-1.42
Volume:=2191630
Last Trade Time:=4:03pm
High:=37.08
Last Trade Price:=34.95

(kbw)
Low:=17.22
Open:=17.40
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=197348
Last Trade Time:=4:02pm
High:=17.72
Last Trade Price:=17.29

(kcg)
Low:=11.05
Open:=11.11
Last Trade Date:=7/28/2011
Change:=+0.16
Volume:=1533197
Last Trade Time:=4:04pm
High:=11.31
Last Trade Price:=11.23

(kcli)
Low:=29.04
Open:=29.15
Last Trade Date:=7/28/2011
Change:=+0.81
Volume:=4856
Last Trade Time:=4:00pm
High:=29.99
Last Trade Price:=29.89

(kelya)
Low:=15.22
Open:=15.32
Last Trade Date:=7/28/2011
Change:=+0.38
Volume:=145880
Last Trade Time:=4:00pm
High:=15.90
Last Trade Price:=15.72

(kerx)
Low:=4.32
Open:=4.41
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=585298
Last Trade Time:=4:00pm
High:=4.57
Last Trade Price:=4.45

(keyn)
Low:=23.75
Open:=23.97
Last Trade Date:=7/28/2011
Change:=+0.13
Volume:=320149
Last Trade Time:=4:00pm
High:=24.63
Last Trade Price:=24.10

(kft)
Low:=34.55
Open:=34.58
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=6778470
Last Trade Time:=4:00pm
High:=34.82
Last Trade Price:=34.59

(kirk)
Low:=10.87
Open:=11.28
Last Trade Date:=7/28/2011
Change:=-0.11
Volume:=48700
Last Trade Time:=4:00pm
High:=11.28
Last Trade Price:=10.91

(klac)
Low:=40.90
Open:=41.58
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=3377935
Last Trade Time:=4:00pm
High:=42.95
Last Trade Price:=41.71

(klic)
Low:=9.35
Open:=9.43
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=1527969
Last Trade Time:=4:00pm
High:=9.8306
Last Trade Price:=9.55

(kmt)
Low:=39.53
Open:=41.75
Last Trade Date:=7/28/2011
Change:=-1.35
Volume:=2180355
Last Trade Time:=4:03pm
High:=42.49
Last Trade Price:=39.66

(knol)
Low:=13.70
Open:=13.82
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=95499
Last Trade Time:=4:00pm
High:=14.04
Last Trade Price:=13.78

(ko)
Low:=68.62
Open:=68.65
Last Trade Date:=7/28/2011
Change:=+0.12
Volume:=7467341
Last Trade Time:=4:01pm
High:=69.28
Last Trade Price:=68.81

(ks)
Low:=15.46
Open:=15.51
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=157655
Last Trade Time:=4:06pm
High:=15.91
Last Trade Price:=15.50

(kss)
Low:=55.04
Open:=55.0701
Last Trade Date:=7/28/2011
Change:=+0.17
Volume:=2303110
Last Trade Time:=4:00pm
High:=56.01
Last Trade Price:=55.17

(ksws)
Low:=10.59
Open:=10.72
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=74431
Last Trade Time:=4:00pm
High:=10.95
Last Trade Price:=10.66

(ktos)
Low:=10.05
Open:=10.44
Last Trade Date:=7/28/2011
Change:=-0.19
Volume:=216318
Last Trade Time:=4:00pm
High:=10.54
Last Trade Price:=10.22

(kvhi)
Low:=10.88
Open:=10.89
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=30942
Last Trade Time:=4:00pm
High:=11.15
Last Trade Price:=11.01

(kwk)
Low:=14.14
Open:=14.31
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=2382388
Last Trade Time:=4:01pm
High:=14.47
Last Trade Price:=14.19

(labl)
Low:=21.35
Open:=21.68
Last Trade Date:=7/28/2011
Change:=+5.05
Volume:=147089
Last Trade Time:=4:00pm
High:=26.76
Last Trade Price:=26.09

(lamr)
Low:=25.36
Open:=25.77
Last Trade Date:=7/28/2011
Change:=-0.25
Volume:=427534
Last Trade Time:=4:00pm
High:=25.96
Last Trade Price:=25.50

(laws)
Low:=18.38
Open:=19.21
Last Trade Date:=7/28/2011
Change:=-0.54
Volume:=15189
Last Trade Time:=4:00pm
High:=19.21
Last Trade Price:=18.47

(layn)
Low:=29.13
Open:=29.67
Last Trade Date:=7/28/2011
Change:=-0.48
Volume:=60420
Last Trade Time:=4:00pm
High:=29.89
Last Trade Price:=29.22

(laz)
Low:=34.46
Open:=35.25
Last Trade Date:=7/28/2011
Change:=-0.18
Volume:=1019424
Last Trade Time:=4:04pm
High:=35.89
Last Trade Price:=34.52

(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:=9.35
Open:=9.48
Last Trade Date:=7/28/2011
Change:=+0.23
Volume:=37445
Last Trade Time:=4:00pm
High:=9.72
Last Trade Price:=9.67

(lci)
Low:=4.40
Open:=4.52
Last Trade Date:=7/28/2011
Change:=+0.09
Volume:=107102
Last Trade Time:=4:00pm
High:=4.67
Last Trade Price:=4.67

(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:=47.91
Open:=48.40
Last Trade Date:=7/28/2011
Change:=-0.45
Volume:=819565
Last Trade Time:=4:07pm
High:=49.34
Last Trade Price:=48.00

(leg)
Low:=22.04
Open:=22.54
Last Trade Date:=7/28/2011
Change:=-0.50
Volume:=2179576
Last Trade Time:=4:00pm
High:=22.91
Last Trade Price:=22.10

(lfus)
Low:=51.95
Open:=52.80
Last Trade Date:=7/28/2011
Change:=-1.17
Volume:=118694
Last Trade Time:=4:00pm
High:=53.02
Last Trade Price:=51.97

(life)
Low:=44.59
Open:=44.63
Last Trade Date:=7/28/2011
Change:=-2.58
Volume:=10498592
Last Trade Time:=4:00pm
High:=46.88
Last Trade Price:=45.83

(linc)
Low:=17.49
Open:=18.02
Last Trade Date:=7/28/2011
Change:=-0.82
Volume:=225302
Last Trade Time:=4:00pm
High:=18.31
Last Trade Price:=17.54

(linta)
Low:=16.025
Open:=16.32
Last Trade Date:=7/28/2011
Change:=-0.24
Volume:=4258522
Last Trade Time:=4:00pm
High:=16.65
Last Trade Price:=16.10

(llen)
Low:=5.25
Open:=5.44
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=327701
Last Trade Time:=4:00pm
High:=5.49
Last Trade Price:=5.29

(lll)
Low:=79.79
Open:=82.50
Last Trade Date:=7/28/2011
Change:=+0.77
Volume:=1513482
Last Trade Time:=4:01pm
High:=82.60
Last Trade Price:=79.89

(lltc)
Low:=29.56
Open:=29.98
Last Trade Date:=7/28/2011
Change:=-0.48
Volume:=4424423
Last Trade Time:=4:00pm
High:=30.09
Last Trade Price:=29.62

(lm)
Low:=29.24
Open:=30.50
Last Trade Date:=7/28/2011
Change:=-1.24
Volume:=3569083
Last Trade Time:=4:03pm
High:=31.45
Last Trade Price:=29.30

(lng)
Low:=10.07
Open:=10.07
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=1957097
Last Trade Time:=4:02pm
High:=10.55
Last Trade Price:=10.18

(logm)
Low:=32.80
Open:=34.16
Last Trade Date:=7/28/2011
Change:=+1.54
Volume:=894607
Last Trade Time:=4:00pm
High:=37.46
Last Trade Price:=36.64

(loop)
Low:=18.30
Open:=18.36
Last Trade Date:=7/28/2011
Change:=+0.08
Volume:=107196
Last Trade Time:=4:00pm
High:=18.41
Last Trade Price:=18.35

(lpnt)
Low:=35.48
Open:=35.67
Last Trade Date:=7/28/2011
Change:=-0.04
Volume:=771685
Last Trade Time:=4:00pm
High:=36.55
Last Trade Price:=35.60

(lpx)
Low:=7.64
Open:=7.68
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=2099957
Last Trade Time:=4:01pm
High:=7.93
Last Trade Price:=7.65

(lrcx)
Low:=40.69
Open:=40.75
Last Trade Date:=7/28/2011
Change:=+0.41
Volume:=4353990
Last Trade Time:=4:00pm
High:=42.9501
Last Trade Price:=42.63

(lse)
Low:=4.38
Open:=4.56
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=282882
Last Trade Time:=4:01pm
High:=4.58
Last Trade Price:=4.47

(lsi)
Low:=7.15
Open:=7.22
Last Trade Date:=7/28/2011
Change:=+0.91
Volume:=29789458
Last Trade Time:=4:02pm
High:=7.55
Last Trade Price:=7.35

(lstr)
Low:=45.19
Open:=45.50
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=435072
Last Trade Time:=4:00pm
High:=46.59
Last Trade Price:=45.29

(lstza)
Low:=76.68
Open:=76.86
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=292436
Last Trade Time:=4:00pm
High:=77.28
Last Trade Price:=76.96

(ltm)
Low:=41.80
Open:=42.40
Last Trade Date:=7/28/2011
Change:=-0.37
Volume:=417897
Last Trade Time:=4:02pm
High:=43.219
Last Trade Price:=41.97

(ltre)
Low:=10.17
Open:=10.27
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=5400
Last Trade Time:=3:59pm
High:=10.34
Last Trade Price:=10.23

(lvs)
Low:=46.76
Open:=47.39
Last Trade Date:=7/28/2011
Change:=-0.25
Volume:=15035760
Last Trade Time:=4:03pm
High:=47.92
Last Trade Price:=47.14

(lway)
Low:=10.82
Open:=11.02
Last Trade Date:=7/28/2011
Change:=+0.31
Volume:=16265
Last Trade Time:=4:00pm
High:=11.30
Last Trade Price:=11.28

(lxp)
Low:=8.41
Open:=8.53
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=1181336
Last Trade Time:=4:06pm
High:=8.56
Last Trade Price:=8.54

(lxrx)
Low:=1.69
Open:=1.75
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=1546059
Last Trade Time:=4:00pm
High:=1.85
Last Trade Price:=1.69

(lxu)
Low:=39.23
Open:=40.01
Last Trade Date:=7/28/2011
Change:=+0.25
Volume:=205058
Last Trade Time:=4:02pm
High:=41.12
Last Trade Price:=40.29

(ma)
Low:=302.71
Open:=303.93
Last Trade Date:=7/28/2011
Change:=+3.81
Volume:=1137744
Last Trade Time:=4:01pm
High:=312.12
Last Trade Price:=306.90

(mako)
Low:=27.80
Open:=28.37
Last Trade Date:=7/28/2011
Change:=+0.47
Volume:=596154
Last Trade Time:=4:00pm
High:=29.35
Last Trade Price:=28.76

(mapp)
Low:=15.171
Open:=15.49
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=87115
Last Trade Time:=4:00pm
High:=15.81
Last Trade Price:=15.40

(mas)
Low:=10.58
Open:=10.88
Last Trade Date:=7/28/2011
Change:=-0.33
Volume:=7359570
Last Trade Time:=4:01pm
High:=10.97
Last Trade Price:=10.59

(mat)
Low:=26.59
Open:=26.87
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=2434777
Last Trade Time:=4:00pm
High:=27.12
Last Trade Price:=26.62

(matk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=7:07pm
High:=N/A
Last Trade Price:=0.00

(mblx)
Low:=6.29
Open:=6.29
Last Trade Date:=7/28/2011
Change:=+0.90
Volume:=600122
Last Trade Time:=4:00pm
High:=7.74
Last Trade Price:=6.96

(mbvt)
Low:=25.05
Open:=25.39
Last Trade Date:=7/28/2011
Change:=+1.01
Volume:=16361
Last Trade Time:=4:00pm
High:=26.30
Last Trade Price:=26.28

(mcd)
Low:=86.67
Open:=86.99
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=4763508
Last Trade Time:=4:00pm
High:=87.77
Last Trade Price:=86.78

(mchp)
Low:=33.41
Open:=33.61
Last Trade Date:=7/28/2011
Change:=+0.32
Volume:=3655441
Last Trade Time:=4:00pm
High:=34.50
Last Trade Price:=33.86

(mcri)
Low:=11.18
Open:=11.36
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=20099
Last Trade Time:=4:00pm
High:=11.36
Last Trade Price:=11.23

(mcrl)
Low:=9.68
Open:=9.97
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=642646
Last Trade Time:=4:00pm
High:=10.10
Last Trade Price:=9.83

(mcy)
Low:=37.15
Open:=37.40
Last Trade Date:=7/28/2011
Change:=-0.19
Volume:=129497
Last Trade Time:=4:00pm
High:=37.57
Last Trade Price:=37.24

(mdr)
Low:=20.12
Open:=20.33
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=1965974
Last Trade Time:=4:01pm
High:=20.73
Last Trade Price:=20.28

(mdso)
Low:=20.87
Open:=21.00
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=181170
Last Trade Time:=4:00pm
High:=21.39
Last Trade Price:=20.93

(mdth)
Low:=12.29
Open:=12.79
Last Trade Date:=7/28/2011
Change:=-0.14
Volume:=114712
Last Trade Time:=4:00pm
High:=13.1898
Last Trade Price:=13.03

(mdvn)
Low:=20.72
Open:=20.75
Last Trade Date:=7/28/2011
Change:=+0.61
Volume:=229663
Last Trade Time:=4:00pm
High:=21.7825
Last Trade Price:=21.30

(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:=11.36
Open:=11.40
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=854889
Last Trade Time:=4:00pm
High:=11.66
Last Trade Price:=11.44

(meru)
Low:=9.00
Open:=9.66
Last Trade Date:=7/28/2011
Change:=-0.18
Volume:=565274
Last Trade Time:=4:00pm
High:=9.89
Last Trade Price:=9.00

(mgln)
Low:=52.46
Open:=52.56
Last Trade Date:=7/28/2011
Change:=+1.18
Volume:=179323
Last Trade Time:=4:00pm
High:=54.12
Last Trade Price:=53.59

(mgm)
Low:=15.14
Open:=15.42
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=20411760
Last Trade Time:=4:00pm
High:=15.74
Last Trade Price:=15.30

(mgpi)
Low:=7.75
Open:=7.76
Last Trade Date:=7/28/2011
Change:=+0.08
Volume:=26992
Last Trade Time:=4:00pm
High:=7.91
Last Trade Price:=7.85

(mgrc)
Low:=25.81
Open:=26.02
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=36687
Last Trade Time:=4:00pm
High:=26.15
Last Trade Price:=26.04

(mho)
Low:=11.00
Open:=11.58
Last Trade Date:=7/28/2011
Change:=-0.28
Volume:=97673
Last Trade Time:=4:03pm
High:=12.09
Last Trade Price:=11.35

(mhr)
Low:=6.86
Open:=7.08
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=2783500
Last Trade Time:=4:00pm
High:=7.16
Last Trade Price:=7.03

(mhs)
Low:=62.67
Open:=62.67
Last Trade Date:=7/28/2011
Change:=-0.12
Volume:=5189062
Last Trade Time:=4:03pm
High:=63.90
Last Trade Price:=63.00

(midd)
Low:=83.77
Open:=84.30
Last Trade Date:=7/28/2011
Change:=-0.30
Volume:=67478
Last Trade Time:=4:00pm
High:=85.46
Last Trade Price:=83.97

(mig)
Low:=9.33
Open:=9.37
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=169865
Last Trade Time:=4:03pm
High:=9.47
Last Trade Price:=9.40

(mil)
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

(mjn)
Low:=69.52
Open:=69.52
Last Trade Date:=7/28/2011
Change:=+4.28
Volume:=3651768
Last Trade Time:=4:02pm
High:=72.86
Last Trade Price:=71.76

(mksi)
Low:=24.92
Open:=25.40
Last Trade Date:=7/28/2011
Change:=-0.28
Volume:=350790
Last Trade Time:=4:00pm
High:=25.76
Last Trade Price:=25.03

(mlhr)
Low:=23.33
Open:=24.46
Last Trade Date:=7/28/2011
Change:=-0.74
Volume:=263090
Last Trade Time:=4:00pm
High:=24.47
Last Trade Price:=23.38

(mlnk)
Low:=4.19
Open:=4.24
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=70187
Last Trade Time:=4:00pm
High:=4.28
Last Trade Price:=4.25

(mlr)
Low:=16.00
Open:=16.02
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=38485
Last Trade Time:=4:03pm
High:=16.53
Last Trade Price:=16.09

(mmm)
Low:=87.41
Open:=88.18
Last Trade Date:=7/28/2011
Change:=-0.48
Volume:=3858196
Last Trade Time:=4:00pm
High:=88.72
Last Trade Price:=87.60

(mms)
Low:=38.55
Open:=N/A
Last Trade Date:=7/28/2011
Change:=-0.17
Volume:=117842
Last Trade Time:=4:01pm
High:=39.12
Last Trade Price:=38.71

(mnro)
Low:=34.88
Open:=34.99
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=290490
Last Trade Time:=4:00pm
High:=35.54
Last Trade Price:=35.00

(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:=3.16
Open:=3.18
Last Trade Date:=7/28/2011
Change:=+0.15
Volume:=335330
Last Trade Time:=4:01pm
High:=3.36
Last Trade Price:=3.35

(mpr)
Low:=10.15
Open:=10.28
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=23612
Last Trade Time:=4:02pm
High:=10.41
Last Trade Price:=10.33

(mpx)
Low:=5.27
Open:=5.44
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=24769
Last Trade Time:=4:01pm
High:=5.64
Last Trade Price:=5.45

(mrcy)
Low:=16.57
Open:=16.81
Last Trade Date:=7/28/2011
Change:=+0.16
Volume:=372557
Last Trade Time:=4:00pm
High:=17.19
Last Trade Price:=16.91

(mrh)
Low:=17.16
Open:=17.31
Last Trade Date:=7/28/2011
Change:=-0.44
Volume:=796392
Last Trade Time:=4:03pm
High:=18.05
Last Trade Price:=17.64

(mrk)
Low:=34.89
Open:=35.26
Last Trade Date:=7/28/2011
Change:=-0.26
Volume:=13516715
Last Trade Time:=4:00pm
High:=35.35
Last Trade Price:=34.93

(mrvl)
Low:=14.81
Open:=15.08
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=8276965
Last Trade Time:=4:00pm
High:=15.17
Last Trade Price:=14.98

(msft)
Low:=27.21
Open:=27.27
Last Trade Date:=7/28/2011
Change:=+0.39
Volume:=82874352
Last Trade Time:=4:00pm
High:=28.07
Last Trade Price:=27.72

(mtb)
Low:=86.22
Open:=87.24
Last Trade Date:=7/28/2011
Change:=-0.82
Volume:=489285
Last Trade Time:=4:01pm
High:=87.89
Last Trade Price:=86.32

(mtn)
Low:=45.06
Open:=45.13
Last Trade Date:=7/28/2011
Change:=+0.30
Volume:=262239
Last Trade Time:=4:01pm
High:=45.92
Last Trade Price:=45.50

(mtrx)
Low:=14.09
Open:=14.22
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=140617
Last Trade Time:=4:00pm
High:=14.57
Last Trade Price:=14.15

(mu)
Low:=7.31
Open:=7.47
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=31391538
Last Trade Time:=4:00pm
High:=7.56
Last Trade Price:=7.42

(mvis)
Low:=1.09
Open:=1.20
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=1632059
Last Trade Time:=4:00pm
High:=1.20
Last Trade Price:=1.11

(mw)
Low:=32.11
Open:=32.51
Last Trade Date:=7/28/2011
Change:=-0.38
Volume:=448492
Last Trade Time:=4:03pm
High:=33.01
Last Trade Price:=32.19

(mwa)
Low:=3.24
Open:=3.29
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=1220694
Last Trade Time:=4:05pm
High:=3.38
Last Trade Price:=3.29

(mwv)
Low:=31.23
Open:=31.66
Last Trade Date:=7/28/2011
Change:=-0.28
Volume:=1674061
Last Trade Time:=4:00pm
High:=31.94
Last Trade Price:=31.50

(mww)
Low:=11.79
Open:=12.88
Last Trade Date:=7/28/2011
Change:=-1.21
Volume:=7400000
Last Trade Time:=4:02pm
High:=13.00
Last Trade Price:=11.93

(mxim)
Low:=22.14
Open:=22.36
Last Trade Date:=7/28/2011
Change:=+0.20
Volume:=3984230
Last Trade Time:=4:00pm
High:=22.80
Last Trade Price:=22.58

(mxl)
Low:=6.52
Open:=6.97
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=125530
Last Trade Time:=4:03pm
High:=7.012
Last Trade Price:=6.77

(myl)
Low:=22.85
Open:=22.91
Last Trade Date:=7/28/2011
Change:=+0.30
Volume:=6834946
Last Trade Time:=4:00pm
High:=23.38
Last Trade Price:=23.20

(nafc)
Low:=35.72
Open:=35.95
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=62620
Last Trade Time:=4:00pm
High:=36.17
Last Trade Price:=35.83

(nal)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=3:43am
High:=N/A
Last Trade Price:=0.00

(natr)
Low:=17.18
Open:=17.30
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=43240
Last Trade Time:=4:00pm
High:=17.69
Last Trade Price:=17.39

(nauh)
Low:=9.75
Open:=9.86
Last Trade Date:=7/28/2011
Change:=+0.14
Volume:=28753
Last Trade Time:=4:00pm
High:=10.19
Last Trade Price:=9.95

(nc)
Low:=90.54
Open:=91.00
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=25895
Last Trade Time:=4:05pm
High:=92.38
Last Trade Price:=90.99

(ncs)
Low:=10.89
Open:=10.93
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=113354
Last Trade Time:=4:02pm
High:=11.54
Last Trade Price:=10.95

(nct)
Low:=5.78
Open:=5.94
Last Trade Date:=7/28/2011
Change:=-0.09
Volume:=595173
Last Trade Time:=4:01pm
High:=6.09
Last Trade Price:=5.84

(ndsn)
Low:=51.15
Open:=52.75
Last Trade Date:=7/28/2011
Change:=-1.32
Volume:=557526
Last Trade Time:=4:00pm
High:=53.50
Last Trade Price:=51.28

(nee)
Low:=56.16
Open:=56.35
Last Trade Date:=7/28/2011
Change:=-0.41
Volume:=1835969
Last Trade Time:=4:04pm
High:=57.02
Last Trade Price:=56.24

(neog)
Low:=39.60
Open:=39.67
Last Trade Date:=7/28/2011
Change:=+0.41
Volume:=278692
Last Trade Time:=4:00pm
High:=41.48
Last Trade Price:=40.08

(netl)
Low:=34.39
Open:=35.21
Last Trade Date:=7/28/2011
Change:=-0.60
Volume:=2915092
Last Trade Time:=4:00pm
High:=35.94
Last Trade Price:=34.78

(newp)
Low:=15.70
Open:=16.05
Last Trade Date:=7/28/2011
Change:=-0.34
Volume:=146468
Last Trade Time:=4:00pm
High:=16.19
Last Trade Price:=15.73

(nfg)
Low:=72.52
Open:=73.02
Last Trade Date:=7/28/2011
Change:=-0.33
Volume:=514657
Last Trade Time:=4:06pm
High:=73.61
Last Trade Price:=72.72

(nflx)
Low:=263.11
Open:=264.36
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=3059816
Last Trade Time:=2:27pm
High:=270.711
Last Trade Price:=269.52

(ngpc)
Low:=7.82
Open:=7.93
Last Trade Date:=7/28/2011
Change:=+0.18
Volume:=68779
Last Trade Time:=4:00pm
High:=8.02
Last Trade Price:=8.01

(ngsx)
Low:=1.90
Open:=1.95
Last Trade Date:=7/28/2011
Change:=+0.37
Volume:=577998
Last Trade Time:=4:00pm
High:=2.37
Last Trade Price:=2.33

(nhi)
Low:=45.28
Open:=45.89
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=50217
Last Trade Time:=4:02pm
High:=46.00
Last Trade Price:=45.64

(nihd)
Low:=41.32
Open:=41.43
Last Trade Date:=7/28/2011
Change:=+0.42
Volume:=1633744
Last Trade Time:=4:00pm
High:=42.72
Last Trade Price:=42.11

(nktr)
Low:=6.27
Open:=6.51
Last Trade Date:=7/28/2011
Change:=-0.09
Volume:=1562390
Last Trade Time:=4:00pm
High:=6.55
Last Trade Price:=6.35

(nor)
Low:=13.69
Open:=13.84
Last Trade Date:=7/28/2011
Change:=+0.75
Volume:=562881
Last Trade Time:=4:07pm
High:=14.40
Last Trade Price:=14.13

(nsit)
Low:=16.51
Open:=16.82
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=227124
Last Trade Time:=4:00pm
High:=17.03
Last Trade Price:=16.65

(nsr)
Low:=25.97
Open:=26.14
Last Trade Date:=7/28/2011
Change:=+0.34
Volume:=633915
Last Trade Time:=4:01pm
High:=26.89
Last Trade Price:=26.18

(ntap)
Low:=46.9105
Open:=47.27
Last Trade Date:=7/28/2011
Change:=+0.63
Volume:=9142132
Last Trade Time:=4:00pm
High:=49.10
Last Trade Price:=47.91

(ntct)
Low:=15.10
Open:=15.37
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=326227
Last Trade Time:=4:00pm
High:=15.68
Last Trade Price:=15.26

(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:=38.81
Open:=39.00
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=2833270
Last Trade Time:=4:03pm
High:=39.54
Last Trade Price:=38.92

(nutr)
Low:=14.29
Open:=14.38
Last Trade Date:=7/28/2011
Change:=+0.32
Volume:=20704
Last Trade Time:=4:00pm
High:=15.07
Last Trade Price:=14.75

(nuva)
Low:=28.71
Open:=29.09
Last Trade Date:=7/28/2011
Change:=+0.16
Volume:=1058726
Last Trade Time:=4:00pm
High:=30.15
Last Trade Price:=29.24

(nvax)
Low:=1.865
Open:=1.88
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=552929
Last Trade Time:=4:00pm
High:=1.92
Last Trade Price:=1.89

(nvda)
Low:=13.59
Open:=13.81
Last Trade Date:=7/28/2011
Change:=-0.025
Volume:=16100807
Last Trade Time:=4:00pm
High:=14.12
Last Trade Price:=13.83

(nwbi)
Low:=12.10
Open:=12.15
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=570416
Last Trade Time:=4:00pm
High:=12.22
Last Trade Price:=12.11

(nwe)
Low:=31.84
Open:=32.05
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=204180
Last Trade Time:=4:03pm
High:=32.5399
Last Trade Price:=32.08

(nwl)
Low:=14.23
Open:=14.74
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=6055411
Last Trade Time:=4:00pm
High:=14.93
Last Trade Price:=14.37

(nwsa)
Low:=15.94
Open:=16.04
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=22828928
Last Trade Time:=4:00pm
High:=16.46
Last Trade Price:=16.11

(nxst)
Low:=8.75
Open:=9.16
Last Trade Date:=7/28/2011
Change:=-0.04
Volume:=84595
Last Trade Time:=4:00pm
High:=9.23
Last Trade Price:=8.95

(nyny)
Low:=0.91
Open:=0.916
Last Trade Date:=7/28/2011
Change:=-0.0111
Volume:=38584
Last Trade Time:=3:59pm
High:=0.967
Last Trade Price:=0.94

(nyt)
Low:=8.6109
Open:=8.65
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=1068209
Last Trade Time:=4:06pm
High:=8.915
Last Trade Price:=8.66

(nyx)
Low:=33.47
Open:=34.05
Last Trade Date:=7/28/2011
Change:=-0.64
Volume:=3505038
Last Trade Time:=4:00pm
High:=34.39
Last Trade Price:=33.60

(oabc)
Low:=14.25
Open:=14.25
Last Trade Date:=7/28/2011
Change:=+0.36
Volume:=17243
Last Trade Time:=4:00pm
High:=14.7792
Last Trade Price:=14.61

(ob)
Low:=12.89
Open:=12.92
Last Trade Date:=7/28/2011
Change:=+0.09
Volume:=116999
Last Trade Time:=4:02pm
High:=13.07
Last Trade Price:=12.96

(oclr)
Low:=5.25
Open:=5.45
Last Trade Date:=7/28/2011
Change:=-0.11
Volume:=1159562
Last Trade Time:=4:00pm
High:=5.53
Last Trade Price:=5.31

(oeh)
Low:=9.80
Open:=9.89
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=532867
Last Trade Time:=4:03pm
High:=9.955
Last Trade Price:=9.83

(ofix)
Low:=41.00
Open:=41.14
Last Trade Date:=7/28/2011
Change:=-0.305
Volume:=114295
Last Trade Time:=4:00pm
High:=41.77
Last Trade Price:=41.175

(oksb)
Low:=6.30
Open:=6.41
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=357231
Last Trade Time:=4:00pm
High:=6.52
Last Trade Price:=6.36

(ompi)
Low:=10.07
Open:=10.22
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=35076
Last Trade Time:=4:00pm
High:=10.38
Last Trade Price:=10.28

(onb)
Low:=10.09
Open:=10.13
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=383184
Last Trade Time:=4:01pm
High:=10.19
Last Trade Price:=10.12

(onxx)
Low:=31.51
Open:=31.84
Last Trade Date:=7/28/2011
Change:=+0.18
Volume:=855835
Last Trade Time:=4:00pm
High:=33.92
Last Trade Price:=32.67

(opxt)
Low:=1.91
Open:=2.09
Last Trade Date:=7/28/2011
Change:=-0.14
Volume:=1250856
Last Trade Time:=4:00pm
High:=2.135
Last Trade Price:=1.96

(opy)
Low:=25.65
Open:=26.10
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=38684
Last Trade Time:=4:01pm
High:=26.66
Last Trade Price:=26.07

(orb)
Low:=17.30
Open:=17.45
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=341776
Last Trade Time:=4:06pm
High:=17.875
Last Trade Price:=17.34

(orcc)
Low:=3.39
Open:=3.39
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=72997
Last Trade Time:=4:00pm
High:=3.55
Last Trade Price:=3.54

(orcl)
Low:=30.67
Open:=30.71
Last Trade Date:=7/28/2011
Change:=-0.045
Volume:=28961528
Last Trade Time:=4:00pm
High:=31.12
Last Trade Price:=30.665

(orly)
Low:=58.32
Open:=59.35
Last Trade Date:=7/28/2011
Change:=-1.91
Volume:=4531990
Last Trade Time:=4:00pm
High:=61.12
Last Trade Price:=59.54

(osir)
Low:=7.03
Open:=7.23
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=81204
Last Trade Time:=4:00pm
High:=7.60
Last Trade Price:=7.24

(osur)
Low:=8.64
Open:=8.76
Last Trade Date:=7/28/2011
Change:=+0.88
Volume:=545937
Last Trade Time:=4:00pm
High:=9.42
Last Trade Price:=9.40

(outd)
Low:=6.69
Open:=6.70
Last Trade Date:=7/28/2011
Change:=+0.09
Volume:=21375
Last Trade Time:=4:00pm
High:=6.89
Last Trade Price:=6.78

(oxm)
Low:=37.49
Open:=37.56
Last Trade Date:=7/28/2011
Change:=+0.78
Volume:=208236
Last Trade Time:=4:03pm
High:=39.01
Last Trade Price:=38.34

(oxps)
Low:=15.06
Open:=15.07
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=381739
Last Trade Time:=4:00pm
High:=15.305
Last Trade Price:=15.09

(oxy)
Low:=99.63
Open:=101.40
Last Trade Date:=7/28/2011
Change:=-1.65
Volume:=5548604
Last Trade Time:=4:01pm
High:=101.78
Last Trade Price:=99.75

(oyog)
Low:=99.95
Open:=101.50
Last Trade Date:=7/28/2011
Change:=-1.73
Volume:=37140
Last Trade Time:=4:00pm
High:=104.12
Last Trade Price:=100.00

(ozrk)
Low:=51.20
Open:=51.69
Last Trade Date:=7/28/2011
Change:=-0.22
Volume:=46526
Last Trade Time:=4:00pm
High:=51.69
Last Trade Price:=51.24

(pacr)
Low:=5.13
Open:=5.49
Last Trade Date:=7/28/2011
Change:=+0.39
Volume:=1535599
Last Trade Time:=4:00pm
High:=5.64
Last Trade Price:=5.19

(pag)
Low:=22.49
Open:=22.98
Last Trade Date:=7/28/2011
Change:=-0.48
Volume:=860737
Last Trade Time:=4:00pm
High:=23.15
Last Trade Price:=22.54

(panl)
Low:=29.60
Open:=30.85
Last Trade Date:=7/28/2011
Change:=-1.48
Volume:=687946
Last Trade Time:=4:00pm
High:=31.12
Last Trade Price:=29.72

(pay)
Low:=39.107
Open:=39.31
Last Trade Date:=7/28/2011
Change:=+0.57
Volume:=1534797
Last Trade Time:=4:01pm
High:=40.96
Last Trade Price:=40.07

(payx)
Low:=28.26
Open:=28.56
Last Trade Date:=7/28/2011
Change:=-0.15
Volume:=3324216
Last Trade Time:=4:00pm
High:=28.57
Last Trade Price:=28.33

(pbct)
Low:=12.68
Open:=12.83
Last Trade Date:=7/28/2011
Change:=-0.1625
Volume:=4191351
Last Trade Time:=4:00pm
High:=12.85
Last Trade Price:=12.69

(pbh)
Low:=12.26
Open:=12.56
Last Trade Date:=7/28/2011
Change:=-0.26
Volume:=173082
Last Trade Time:=4:01pm
High:=12.79
Last Trade Price:=12.29

(pbi)
Low:=21.69
Open:=21.75
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=5545687
Last Trade Time:=4:03pm
High:=22.06
Last Trade Price:=21.85

(pbny)
Low:=7.52
Open:=7.66
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=155304
Last Trade Time:=4:00pm
High:=7.67
Last Trade Price:=7.61

(pby)
Low:=10.88
Open:=11.18
Last Trade Date:=7/28/2011
Change:=-0.32
Volume:=1661427
Last Trade Time:=4:01pm
High:=11.32
Last Trade Price:=10.93

(pcar)
Low:=43.01
Open:=43.86
Last Trade Date:=7/28/2011
Change:=-0.675
Volume:=3881957
Last Trade Time:=4:00pm
High:=44.32
Last Trade Price:=43.175

(pccc)
Low:=7.78
Open:=7.85
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=27057
Last Trade Time:=4:00pm
High:=7.90
Last Trade Price:=7.88

(pch)
Low:=33.11
Open:=33.31
Last Trade Date:=7/28/2011
Change:=+0.18
Volume:=237061
Last Trade Time:=4:00pm
High:=33.97
Last Trade Price:=33.48

(pcln)
Low:=513.08
Open:=520.33
Last Trade Date:=7/28/2011
Change:=+5.08
Volume:=927936
Last Trade Time:=4:00pm
High:=529.97
Last Trade Price:=522.29

(pcs)
Low:=16.24
Open:=16.39
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=5201277
Last Trade Time:=4:00pm
High:=16.81
Last Trade Price:=16.29

(pdm)
Low:=20.16
Open:=20.34
Last Trade Date:=7/28/2011
Change:=+0.08
Volume:=716525
Last Trade Time:=4:03pm
High:=20.72
Last Trade Price:=20.43

(peb)
Low:=19.83
Open:=19.88
Last Trade Date:=7/28/2011
Change:=+0.17
Volume:=249652
Last Trade Time:=4:01pm
High:=20.31
Last Trade Price:=19.97

(peet)
Low:=58.31
Open:=58.91
Last Trade Date:=7/28/2011
Change:=+1.04
Volume:=132578
Last Trade Time:=4:00pm
High:=59.74
Last Trade Price:=58.94

(pei)
Low:=14.57
Open:=15.24
Last Trade Date:=7/28/2011
Change:=-0.41
Volume:=753233
Last Trade Time:=4:05pm
High:=15.44
Last Trade Price:=14.81

(petm)
Low:=42.96
Open:=43.76
Last Trade Date:=7/28/2011
Change:=-0.61
Volume:=1613676
Last Trade Time:=4:00pm
High:=43.979
Last Trade Price:=43.00

(pfcb)
Low:=33.24
Open:=34.03
Last Trade Date:=7/28/2011
Change:=-1.25
Volume:=1028529
Last Trade Time:=4:00pm
High:=34.41
Last Trade Price:=33.25

(pfe)
Low:=19.25
Open:=19.25
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=36499172
Last Trade Time:=4:00pm
High:=19.62
Last Trade Price:=19.36

(pg)
Low:=61.85
Open:=62.16
Last Trade Date:=7/28/2011
Change:=-0.28
Volume:=7306490
Last Trade Time:=4:00pm
High:=62.43
Last Trade Price:=61.92

(pgi)
Low:=8.44
Open:=8.54
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=217942
Last Trade Time:=4:07pm
High:=8.67
Last Trade Price:=8.55

(pgn)
Low:=46.77
Open:=47.32
Last Trade Date:=7/28/2011
Change:=-0.47
Volume:=1575814
Last Trade Time:=4:01pm
High:=47.32
Last Trade Price:=46.79

(pgnx)
Low:=5.61
Open:=5.63
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=160803
Last Trade Time:=4:00pm
High:=5.84
Last Trade Price:=5.68

(pgti)
Low:=1.87
Open:=1.88
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=3660
Last Trade Time:=3:53pm
High:=1.95
Last Trade Price:=1.88

(phh)
Low:=18.48
Open:=18.86
Last Trade Date:=7/28/2011
Change:=-0.35
Volume:=684343
Last Trade Time:=4:03pm
High:=19.00
Last Trade Price:=18.53

(phiik)
Low:=21.41
Open:=21.69
Last Trade Date:=7/28/2011
Change:=+0.08
Volume:=9931
Last Trade Time:=4:00pm
High:=21.90
Last Trade Price:=21.79

(phm)
Low:=6.72
Open:=7.00
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=16021316
Last Trade Time:=4:00pm
High:=7.36
Last Trade Price:=6.80

(pike)
Low:=8.55
Open:=8.67
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=25797
Last Trade Time:=4:03pm
High:=8.81
Last Trade Price:=8.65

(pke)
Low:=26.45
Open:=26.61
Last Trade Date:=7/28/2011
Change:=-0.11
Volume:=37611
Last Trade Time:=4:02pm
High:=27.17
Last Trade Price:=26.48

(pki)
Low:=24.42
Open:=24.86
Last Trade Date:=7/28/2011
Change:=-0.45
Volume:=1294410
Last Trade Time:=4:02pm
High:=25.00
Last Trade Price:=24.46

(pl)
Low:=21.22
Open:=21.33
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=453135
Last Trade Time:=4:01pm
High:=21.64
Last Trade Price:=21.26

(plce)
Low:=47.55
Open:=48.34
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=457918
Last Trade Time:=4:00pm
High:=48.86
Last Trade Price:=47.76

(plcm)
Low:=27.87
Open:=28.12
Last Trade Date:=7/28/2011
Change:=-0.38
Volume:=2244408
Last Trade Time:=4:00pm
High:=28.97
Last Trade Price:=27.92

(plfe)
Low:=11.25
Open:=11.30
Last Trade Date:=7/28/2011
Change:=+0.09
Volume:=28021
Last Trade Time:=4:00pm
High:=11.51
Last Trade Price:=11.36

(plpc)
Low:=61.27
Open:=64.22
Last Trade Date:=7/28/2011
Change:=-2.82
Volume:=10125
Last Trade Time:=4:00pm
High:=64.498
Last Trade Price:=61.71

(pm)
Low:=71.61
Open:=71.89
Last Trade Date:=7/28/2011
Change:=+0.58
Volume:=6843307
Last Trade Time:=4:00pm
High:=72.74
Last Trade Price:=72.35

(pnm)
Low:=15.22
Open:=16.15
Last Trade Date:=7/28/2011
Change:=-0.775
Volume:=3039940
Last Trade Time:=4:06pm
High:=16.46
Last Trade Price:=15.34

(pnra)
Low:=115.40
Open:=116.24
Last Trade Date:=7/28/2011
Change:=-1.11
Volume:=506514
Last Trade Time:=4:00pm
High:=118.445
Last Trade Price:=115.69

(pnw)
Low:=42.48
Open:=42.89
Last Trade Date:=7/28/2011
Change:=-0.195
Volume:=836327
Last Trade Time:=4:01pm
High:=42.89
Last Trade Price:=42.52

(pnx)
Low:=2.36
Open:=2.38
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=422342
Last Trade Time:=4:03pm
High:=2.41
Last Trade Price:=2.40

(podd)
Low:=19.50
Open:=19.90
Last Trade Date:=7/28/2011
Change:=+0.09
Volume:=555271
Last Trade Time:=4:00pm
High:=20.12
Last Trade Price:=19.75

(powi)
Low:=35.56
Open:=36.18
Last Trade Date:=7/28/2011
Change:=-0.11
Volume:=127456
Last Trade Time:=4:00pm
High:=36.50
Last Trade Price:=35.65

(ppc)
Low:=4.855
Open:=5.16
Last Trade Date:=7/28/2011
Change:=-0.18
Volume:=1450360
Last Trade Time:=4:03pm
High:=5.29
Last Trade Price:=4.96

(ppd)
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

(ppg)
Low:=84.42
Open:=85.33
Last Trade Date:=7/28/2011
Change:=-0.45
Volume:=1211441
Last Trade Time:=4:02pm
High:=86.3798
Last Trade Price:=84.55

(pq)
Low:=8.03
Open:=8.35
Last Trade Date:=7/28/2011
Change:=-0.28
Volume:=1062641
Last Trade Time:=4:01pm
High:=8.49
Last Trade Price:=8.08

(praa)
Low:=78.48
Open:=78.82
Last Trade Date:=7/28/2011
Change:=+0.46
Volume:=83629
Last Trade Time:=4:00pm
High:=80.20
Last Trade Price:=79.65

(prgo)
Low:=90.21
Open:=90.33
Last Trade Date:=7/28/2011
Change:=-0.27
Volume:=384105
Last Trade Time:=4:00pm
High:=92.46
Last Trade Price:=90.95

(prim)
Low:=11.73
Open:=11.73
Last Trade Date:=7/28/2011
Change:=+0.20
Volume:=79370
Last Trade Time:=4:00pm
High:=12.31
Last Trade Price:=12.15

(prm)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=-21:10am
High:=N/A
Last Trade Price:=0.00

(prs)
Low:=5.81
Open:=5.81
Last Trade Date:=7/28/2011
Change:=+0.31
Volume:=28235
Last Trade Time:=4:03pm
High:=6.20
Last Trade Price:=6.10

(prsp)
Low:=41.05
Open:=41.67
Last Trade Date:=7/28/2011
Change:=-0.43
Volume:=462213
Last Trade Time:=4:00pm
High:=41.92
Last Trade Price:=41.17

(prx)
Low:=32.52
Open:=32.60
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=181821
Last Trade Time:=4:02pm
High:=33.26
Last Trade Price:=32.70

(pss)
Low:=11.78
Open:=12.30
Last Trade Date:=7/28/2011
Change:=-0.35
Volume:=2688115
Last Trade Time:=4:02pm
High:=12.42
Last Trade Price:=11.82

(ptv)
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

(pva)
Low:=13.29
Open:=13.37
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=521396
Last Trade Time:=4:02pm
High:=13.68
Last Trade Price:=13.38

(pvtb)
Low:=11.70
Open:=12.00
Last Trade Date:=7/28/2011
Change:=-0.18
Volume:=1609800
Last Trade Time:=4:00pm
High:=12.04
Last Trade Price:=11.85

(pzn)
Low:=5.83
Open:=5.88
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=39804
Last Trade Time:=4:04pm
High:=6.03
Last Trade Price:=5.98

(pzz)
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

(pzza)
Low:=31.05
Open:=31.15
Last Trade Date:=7/28/2011
Change:=+0.17
Volume:=109047
Last Trade Time:=4:00pm
High:=31.64
Last Trade Price:=31.22

(qcom)
Low:=54.46
Open:=54.71
Last Trade Date:=7/28/2011
Change:=+0.40
Volume:=11374067
Last Trade Time:=4:00pm
High:=55.61
Last Trade Price:=54.99

(qcor)
Low:=30.96
Open:=32.37
Last Trade Date:=7/28/2011
Change:=-1.43
Volume:=2068130
Last Trade Time:=4:00pm
High:=32.50
Last Trade Price:=31.07

(qdel)
Low:=14.54
Open:=14.71
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=92392
Last Trade Time:=4:00pm
High:=14.9124
Last Trade Price:=14.64

(qgen)
Low:=16.835
Open:=16.86
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=2315032
Last Trade Time:=4:00pm
High:=17.14
Last Trade Price:=17.00

(qlty)
Low:=11.10
Open:=11.255
Last Trade Date:=7/28/2011
Change:=+0.16
Volume:=129591
Last Trade Time:=4:00pm
High:=11.46
Last Trade Price:=11.42

(r)
Low:=56.91
Open:=59.63
Last Trade Date:=7/28/2011
Change:=-0.74
Volume:=943609
Last Trade Time:=4:05pm
High:=59.81
Last Trade Price:=57.14

(rad)
Low:=1.23
Open:=1.26
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=14560678
Last Trade Time:=4:01pm
High:=1.31
Last Trade Price:=1.28

(rah)
Low:=86.41
Open:=86.85
Last Trade Date:=7/28/2011
Change:=-0.29
Volume:=302263
Last Trade Time:=4:01pm
High:=87.48
Last Trade Price:=86.52

(ras)
Low:=5.40
Open:=5.47
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=884043
Last Trade Time:=4:02pm
High:=5.61
Last Trade Price:=5.56

(rden)
Low:=31.93
Open:=32.09
Last Trade Date:=7/28/2011
Change:=+0.26
Volume:=155678
Last Trade Time:=4:00pm
High:=32.66
Last Trade Price:=32.38

(recn)
Low:=13.06
Open:=13.28
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=321169
Last Trade Time:=4:00pm
High:=13.50
Last Trade Price:=13.27

(reg)
Low:=44.75
Open:=45.30
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=539998
Last Trade Time:=4:06pm
High:=45.83
Last Trade Price:=45.00

(ren)
Low:=16.29
Open:=16.51
Last Trade Date:=7/28/2011
Change:=-0.14
Volume:=163378
Last Trade Time:=4:02pm
High:=16.65
Last Trade Price:=16.39

(rev)
Low:=16.81
Open:=17.12
Last Trade Date:=7/28/2011
Change:=-0.69
Volume:=247320
Last Trade Time:=3:42pm
High:=17.99
Last Trade Price:=17.09

(revu)
Low:=0.252
Open:=0.2697
Last Trade Date:=7/28/2011
Change:=+0.019
Volume:=76361
Last Trade Time:=3:58pm
High:=0.2697
Last Trade Price:=0.2693

(rfmd)
Low:=6.43
Open:=6.59
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=8867445
Last Trade Time:=4:00pm
High:=6.87
Last Trade Price:=6.63

(rgr)
Low:=24.72
Open:=25.00
Last Trade Date:=7/28/2011
Change:=+3.82
Volume:=872441
Last Trade Time:=4:02pm
High:=30.58
Last Trade Price:=27.89

(rhi)
Low:=27.10
Open:=27.26
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=1736978
Last Trade Time:=4:03pm
High:=27.59
Last Trade Price:=27.16

(rigl)
Low:=8.585
Open:=8.81
Last Trade Date:=7/28/2011
Change:=-0.11
Volume:=290534
Last Trade Time:=4:00pm
High:=8.95
Last Trade Price:=8.66

(rimm)
Low:=25.39
Open:=25.93
Last Trade Date:=7/28/2011
Change:=-0.25
Volume:=12911828
Last Trade Time:=4:00pm
High:=26.17
Last Trade Price:=25.46

(rjet)
Low:=4.35
Open:=4.42
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=500956
Last Trade Time:=4:00pm
High:=4.49
Last Trade Price:=4.37

(rkt)
Low:=61.31
Open:=62.13
Last Trade Date:=7/28/2011
Change:=-0.46
Volume:=945881
Last Trade Time:=4:02pm
High:=62.97
Last Trade Price:=61.45

(rli)
Low:=64.05
Open:=64.50
Last Trade Date:=7/28/2011
Change:=-0.26
Volume:=54796
Last Trade Time:=4:05pm
High:=65.05
Last Trade Price:=64.12

(rloc)
Low:=18.01
Open:=18.01
Last Trade Date:=7/28/2011
Change:=+0.47
Volume:=60434
Last Trade Time:=4:00pm
High:=18.829
Last Trade Price:=18.80

(rnow)
Low:=28.94
Open:=29.11
Last Trade Date:=7/28/2011
Change:=+4.16
Volume:=2561550
Last Trade Time:=4:00pm
High:=35.00
Last Trade Price:=32.99

(rnr)
Low:=69.94
Open:=70.93
Last Trade Date:=7/28/2011
Change:=-0.89
Volume:=595452
Last Trade Time:=4:05pm
High:=71.42
Last Trade Price:=70.11

(rnst)
Low:=15.19
Open:=15.46
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=49212
Last Trade Time:=4:00pm
High:=15.46
Last Trade Price:=15.29

(roc)
Low:=60.14
Open:=60.90
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=1639569
Last Trade Time:=4:01pm
High:=61.63
Last Trade Price:=60.68

(rocm)
Low:=8.85
Open:=9.11
Last Trade Date:=7/28/2011
Change:=-0.17
Volume:=48893
Last Trade Time:=3:59pm
High:=9.19
Last Trade Price:=8.95

(rodm)
Low:=1.52
Open:=1.53
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=58572
Last Trade Time:=3:59pm
High:=1.55
Last Trade Price:=1.53

(roiak)
Low:=1.44
Open:=1.52
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=142831
Last Trade Time:=4:00pm
High:=1.55
Last Trade Price:=1.47

(rok)
Low:=72.57
Open:=80.19
Last Trade Date:=7/28/2011
Change:=-3.59
Volume:=2885524
Last Trade Time:=4:02pm
High:=80.19
Last Trade Price:=73.48

(rol)
Low:=18.97
Open:=19.31
Last Trade Date:=7/28/2011
Change:=-0.26
Volume:=256704
Last Trade Time:=4:02pm
High:=19.49
Last Trade Price:=19.00

(roll)
Low:=37.8425
Open:=38.23
Last Trade Date:=7/28/2011
Change:=-0.17
Volume:=51408
Last Trade Time:=4:00pm
High:=38.80
Last Trade Price:=37.95

(rop)
Low:=81.93
Open:=83.24
Last Trade Date:=7/28/2011
Change:=-0.91
Volume:=776973
Last Trade Time:=4:03pm
High:=83.62
Last Trade Price:=82.32

(rose)
Low:=51.99
Open:=53.67
Last Trade Date:=7/28/2011
Change:=-1.26
Volume:=952706
Last Trade Time:=4:00pm
High:=54.23
Last Trade Price:=52.19

(rost)
Low:=75.67
Open:=75.67
Last Trade Date:=7/28/2011
Change:=+0.80
Volume:=1016653
Last Trade Time:=4:00pm
High:=77.20
Last Trade Price:=76.14

(rt)
Low:=9.06
Open:=9.12
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=928815
Last Trade Time:=4:04pm
High:=9.445
Last Trade Price:=9.07

(rtec)
Low:=9.18
Open:=9.30
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=294850
Last Trade Time:=4:00pm
High:=9.43
Last Trade Price:=9.22

(rtix)
Low:=3.11
Open:=3.14
Last Trade Date:=7/28/2011
Change:=+0.26
Volume:=1150395
Last Trade Time:=4:00pm
High:=3.34
Last Trade Price:=3.24

(rue)
Low:=32.00
Open:=32.87
Last Trade Date:=7/28/2011
Change:=-0.12
Volume:=334381
Last Trade Time:=4:00pm
High:=33.91
Last Trade Price:=32.88

(rwt)
Low:=14.31
Open:=14.47
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=288818
Last Trade Time:=4:01pm
High:=14.48
Last Trade Price:=14.35

(safm)
Low:=44.00
Open:=44.98
Last Trade Date:=7/28/2011
Change:=-0.76
Volume:=298765
Last Trade Time:=4:00pm
High:=44.98
Last Trade Price:=44.14

(saft)
Low:=40.01
Open:=40.04
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=39476
Last Trade Time:=4:00pm
High:=40.64
Last Trade Price:=40.30

(sam)
Low:=89.60
Open:=90.28
Last Trade Date:=7/28/2011
Change:=-0.38
Volume:=53034
Last Trade Time:=4:03pm
High:=90.98
Last Trade Price:=90.10

(sanm)
Low:=11.11
Open:=11.11
Last Trade Date:=7/28/2011
Change:=+0.23
Volume:=1530856
Last Trade Time:=4:00pm
High:=11.56
Last Trade Price:=11.32

(sbib)
Low:=N/A
Open:=N/A
Last Trade Date:=7/27/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=7.73

(sbp)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=2:07am
High:=N/A
Last Trade Price:=0.00

(sbsi)
Low:=20.02
Open:=20.28
Last Trade Date:=7/28/2011
Change:=+0.22
Volume:=27200
Last Trade Time:=4:00pm
High:=20.28
Last Trade Price:=20.18

(sbux)
Low:=39.40
Open:=39.88
Last Trade Date:=7/28/2011
Change:=+1.01
Volume:=13600672
Last Trade Time:=4:00pm
High:=40.65
Last Trade Price:=39.98

(scl)
Low:=79.62
Open:=79.92
Last Trade Date:=7/28/2011
Change:=+0.39
Volume:=44536
Last Trade Time:=4:04pm
High:=82.15
Last Trade Price:=79.89

(scmp)
Low:=3.91
Open:=3.95
Last Trade Date:=7/28/2011
Change:=-0.01
Volume:=20918
Last Trade Time:=4:00pm
High:=3.982
Last Trade Price:=3.95

(scs)
Low:=10.01
Open:=10.27
Last Trade Date:=7/28/2011
Change:=-0.22
Volume:=574055
Last Trade Time:=4:03pm
High:=10.27
Last Trade Price:=10.05

(scvl)
Low:=30.6301
Open:=30.89
Last Trade Date:=7/28/2011
Change:=+0.32
Volume:=50322
Last Trade Time:=4:00pm
High:=32.16
Last Trade Price:=31.38

(seb)
Low:=2600.02
Open:=2605.00
Last Trade Date:=7/28/2011
Change:=+42.75
Volume:=550
Last Trade Time:=4:00pm
High:=2648.98
Last Trade Price:=2646.00

(see)
Low:=21.42
Open:=21.93
Last Trade Date:=7/28/2011
Change:=-0.35
Volume:=2150887
Last Trade Time:=4:01pm
High:=21.99
Last Trade Price:=21.45

(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:=37.69
Open:=37.90
Last Trade Date:=7/28/2011
Change:=-0.17
Volume:=330335
Last Trade Time:=4:03pm
High:=38.49
Last Trade Price:=37.73

(sfsf)
Low:=26.70
Open:=26.99
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=1828836
Last Trade Time:=4:01pm
High:=27.215
Last Trade Price:=27.13

(shld)
Low:=70.18
Open:=70.75
Last Trade Date:=7/28/2011
Change:=-0.565
Volume:=391970
Last Trade Time:=3:20pm
High:=71.9599
Last Trade Price:=70.245

(shoo)
Low:=37.77
Open:=38.16
Last Trade Date:=7/28/2011
Change:=+0.71
Volume:=291802
Last Trade Time:=3:15pm
High:=39.59
Last Trade Price:=38.76

(shw)
Low:=77.01
Open:=77.90
Last Trade Date:=7/28/2011
Change:=-0.43
Volume:=1216034
Last Trade Time:=4:01pm
High:=78.36
Last Trade Price:=77.21

(sial)
Low:=67.27
Open:=68.41
Last Trade Date:=7/28/2011
Change:=-0.77
Volume:=556995
Last Trade Time:=4:00pm
High:=68.63
Last Trade Price:=67.39

(simg)
Low:=5.95
Open:=6.04
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=576349
Last Trade Time:=4:00pm
High:=6.18
Last Trade Price:=6.05

(siro)
Low:=50.64
Open:=50.64
Last Trade Date:=7/28/2011
Change:=+0.35
Volume:=285035
Last Trade Time:=4:00pm
High:=51.78
Last Trade Price:=51.22

(sivb)
Low:=61.05
Open:=61.78
Last Trade Date:=7/28/2011
Change:=-0.51
Volume:=443432
Last Trade Time:=4:00pm
High:=61.95
Last Trade Price:=61.21

(sji)
Low:=51.04
Open:=51.29
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=96392
Last Trade Time:=4:03pm
High:=51.39
Last Trade Price:=51.09

(sjm)
Low:=78.45
Open:=78.67
Last Trade Date:=7/28/2011
Change:=-0.14
Volume:=454852
Last Trade Time:=4:04pm
High:=79.25
Last Trade Price:=78.51

(sjw)
Low:=22.83
Open:=22.83
Last Trade Date:=7/28/2011
Change:=+0.51
Volume:=19201
Last Trade Time:=4:04pm
High:=23.41
Last Trade Price:=23.27

(slh)
Low:=56.6062
Open:=57.15
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=443486
Last Trade Time:=4:05pm
High:=57.55
Last Trade Price:=56.73

(slrc)
Low:=23.41
Open:=23.50
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=157395
Last Trade Time:=4:00pm
High:=23.86
Last Trade Price:=23.49

(smg)
Low:=50.87
Open:=51.15
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=603037
Last Trade Time:=4:03pm
High:=51.575
Last Trade Price:=50.97

(smod)
Low:=9.04
Open:=9.18
Last Trade Date:=7/28/2011
Change:=-0.11
Volume:=3375493
Last Trade Time:=4:00pm
High:=9.19
Last Trade Price:=9.06

(smrt)
Low:=9.47
Open:=9.57
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=105747
Last Trade Time:=4:00pm
High:=9.63
Last Trade Price:=9.51

(smsi)
Low:=3.42
Open:=3.59
Last Trade Date:=7/28/2011
Change:=-0.16
Volume:=301559
Last Trade Time:=4:00pm
High:=3.665
Last Trade Price:=3.42

(sndk)
Low:=41.70
Open:=42.21
Last Trade Date:=7/28/2011
Change:=+0.26
Volume:=6524652
Last Trade Time:=4:00pm
High:=42.78
Last Trade Price:=42.26

(snh)
Low:=23.69
Open:=23.89
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=1431194
Last Trade Time:=4:00pm
High:=24.23
Last Trade Price:=23.79

(solr)
Low:=13.38
Open:=13.63
Last Trade Date:=7/28/2011
Change:=-0.09
Volume:=3888179
Last Trade Time:=4:00pm
High:=14.05
Last Trade Price:=13.68

(sonc)
Low:=10.70
Open:=10.77
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=390521
Last Trade Time:=4:00pm
High:=10.98
Last Trade Price:=10.74

(sone)
Low:=9.25
Open:=9.27
Last Trade Date:=7/28/2011
Change:=+0.09
Volume:=1332369
Last Trade Time:=4:00pm
High:=9.405
Last Trade Price:=9.36

(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:=15.91
Open:=15.99
Last Trade Date:=7/28/2011
Change:=+0.055
Volume:=11610250
Last Trade Time:=4:00pm
High:=16.18
Last Trade Price:=16.01

(spmd)
Low:=3.65
Open:=3.76
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=37872
Last Trade Time:=4:00pm
High:=3.83
Last Trade Price:=3.71

(spn)
Low:=41.06
Open:=41.53
Last Trade Date:=7/28/2011
Change:=+2.07
Volume:=2051344
Last Trade Time:=4:01pm
High:=42.87
Last Trade Price:=41.45

(sptn)
Low:=17.35
Open:=19.01
Last Trade Date:=7/28/2011
Change:=-1.82
Volume:=261913
Last Trade Time:=4:00pm
High:=19.43
Last Trade Price:=17.46

(spw)
Low:=75.29
Open:=76.44
Last Trade Date:=7/28/2011
Change:=-1.07
Volume:=611893
Last Trade Time:=4:02pm
High:=76.81
Last Trade Price:=75.36

(srcl)
Low:=83.44
Open:=87.50
Last Trade Date:=7/28/2011
Change:=-5.10
Volume:=1660169
Last Trade Time:=4:00pm
High:=87.97
Last Trade Price:=84.36

(srdx)
Low:=11.07
Open:=11.25
Last Trade Date:=7/28/2011
Change:=-0.23
Volume:=46683
Last Trade Time:=4:00pm
High:=11.66
Last Trade Price:=11.07

(sri)
Low:=12.28
Open:=12.81
Last Trade Date:=7/28/2011
Change:=-0.47
Volume:=249956
Last Trade Time:=4:03pm
High:=13.02
Last Trade Price:=12.28

(srsl)
Low:=8.89
Open:=9.05
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=35194
Last Trade Time:=4:00pm
High:=9.29
Last Trade Price:=8.94

(srx)
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

(srz)
Low:=8.70
Open:=8.77
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=398478
Last Trade Time:=4:01pm
High:=9.09
Last Trade Price:=8.75

(ssp)
Low:=8.44
Open:=8.47
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=205145
Last Trade Time:=4:07pm
High:=8.70
Last Trade Price:=8.58

(stba)
Low:=18.52
Open:=18.66
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=71737
Last Trade Time:=4:00pm
High:=18.83
Last Trade Price:=18.72

(stfc)
Low:=16.50
Open:=16.97
Last Trade Date:=7/28/2011
Change:=-0.31
Volume:=59093
Last Trade Time:=4:00pm
High:=17.36
Last Trade Price:=16.98

(sti)
Low:=24.56
Open:=24.68
Last Trade Date:=7/28/2011
Change:=-0.03
Volume:=4432912
Last Trade Time:=4:01pm
High:=24.97
Last Trade Price:=24.62

(stnr)
Low:=48.45
Open:=48.70
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=40922
Last Trade Time:=4:00pm
High:=49.37
Last Trade Price:=48.85

(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:=19.65
Open:=19.85
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=1108846
Last Trade Time:=4:03pm
High:=19.91
Last Trade Price:=19.77

(stx)
Low:=14.23
Open:=14.44
Last Trade Date:=7/28/2011
Change:=-0.07
Volume:=7719497
Last Trade Time:=4:00pm
High:=14.51
Last Trade Price:=14.26

(sui)
Low:=37.16
Open:=37.55
Last Trade Date:=7/28/2011
Change:=+1.05
Volume:=142237
Last Trade Time:=4:06pm
High:=38.40
Last Trade Price:=38.40

(sumr)
Low:=8.275
Open:=8.35
Last Trade Date:=7/28/2011
Change:=+0.13
Volume:=47451
Last Trade Time:=4:00pm
High:=8.61
Last Trade Price:=8.50

(supx)
Low:=19.36
Open:=20.55
Last Trade Date:=7/28/2011
Change:=-1.07
Volume:=44067
Last Trade Time:=4:00pm
High:=20.55
Last Trade Price:=19.39

(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:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=3:31pm
High:=N/A
Last Trade Price:=0.00

(swk)
Low:=64.76
Open:=65.43
Last Trade Date:=7/28/2011
Change:=-0.43
Volume:=1643560
Last Trade Time:=4:01pm
High:=66.97
Last Trade Price:=64.85

(swm)
Low:=56.57
Open:=56.79
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=58694
Last Trade Time:=4:02pm
High:=57.295
Last Trade Price:=56.69

(sxt)
Low:=37.25
Open:=37.54
Last Trade Date:=7/28/2011
Change:=-0.23
Volume:=128921
Last Trade Time:=4:04pm
High:=37.83
Last Trade Price:=37.29

(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:=19.23
Open:=19.59
Last Trade Date:=7/28/2011
Change:=-0.26
Volume:=209763
Last Trade Time:=4:00pm
High:=19.67
Last Trade Price:=19.29

(symc)
Low:=19.01
Open:=19.22
Last Trade Date:=7/28/2011
Change:=+1.075
Volume:=22603512
Last Trade Time:=4:00pm
High:=19.81
Last Trade Price:=19.49

(symm)
Low:=5.58
Open:=5.62
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=275078
Last Trade Time:=4:00pm
High:=5.74
Last Trade Price:=5.68

(synm)
Low:=1.33
Open:=1.34
Last Trade Date:=7/28/2011
Change:=+0.07
Volume:=1693913
Last Trade Time:=4:00pm
High:=1.43
Last Trade Price:=1.41

(syno)
Low:=16.12
Open:=16.74
Last Trade Date:=7/28/2011
Change:=-0.19
Volume:=21550
Last Trade Time:=4:00pm
High:=16.8899
Last Trade Price:=16.46

(synt)
Low:=54.90
Open:=55.05
Last Trade Date:=7/28/2011
Change:=-0.42
Volume:=121353
Last Trade Time:=4:00pm
High:=56.38
Last Trade Price:=55.01

(syx)
Low:=16.08
Open:=16.15
Last Trade Date:=7/28/2011
Change:=+0.21
Volume:=130792
Last Trade Time:=4:05pm
High:=16.54
Last Trade Price:=16.40

(t)
Low:=29.09
Open:=29.93
Last Trade Date:=7/28/2011
Change:=-0.70
Volume:=48583992
Last Trade Time:=4:00pm
High:=30.12
Last Trade Price:=29.26

(tal)
Low:=30.00
Open:=30.00
Last Trade Date:=7/28/2011
Change:=+1.40
Volume:=880616
Last Trade Time:=4:01pm
High:=31.49
Last Trade Price:=30.76

(tap)
Low:=45.20
Open:=45.47
Last Trade Date:=7/28/2011
Change:=-0.18
Volume:=1000664
Last Trade Time:=4:01pm
High:=45.72
Last Trade Price:=45.26

(tasr)
Low:=4.06
Open:=4.07
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=366822
Last Trade Time:=4:00pm
High:=4.16
Last Trade Price:=4.14

(tast)
Low:=9.63
Open:=9.75
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=71957
Last Trade Time:=4:00pm
High:=9.87
Last Trade Price:=9.74

(tat)
Low:=1.46
Open:=1.53
Last Trade Date:=7/28/2011
Change:=-0.06
Volume:=1618178
Last Trade Time:=4:00pm
High:=1.53
Last Trade Price:=1.46

(tayc)
Low:=7.845
Open:=7.89
Last Trade Date:=7/28/2011
Change:=+0.14
Volume:=23041
Last Trade Time:=4:00pm
High:=8.06
Last Trade Price:=8.03

(tbnk)
Low:=20.75
Open:=20.75
Last Trade Date:=7/28/2011
Change:=+0.15
Volume:=14385
Last Trade Time:=4:00pm
High:=20.90
Last Trade Price:=20.90

(tc)
Low:=9.08
Open:=9.28
Last Trade Date:=7/28/2011
Change:=-0.21
Volume:=1709128
Last Trade Time:=4:00pm
High:=9.28
Last Trade Price:=9.10

(tcb)
Low:=12.66
Open:=12.70
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=1326467
Last Trade Time:=4:03pm
High:=12.91
Last Trade Price:=12.71

(tco)
Low:=58.91
Open:=59.45
Last Trade Date:=7/28/2011
Change:=+0.39
Volume:=459848
Last Trade Time:=4:04pm
High:=60.28
Last Trade Price:=59.63

(tcrd)
Low:=12.59
Open:=12.74
Last Trade Date:=7/28/2011
Change:=+0.12
Volume:=16287
Last Trade Time:=4:00pm
High:=12.95
Last Trade Price:=12.73

(tdy)
Low:=50.51
Open:=51.55
Last Trade Date:=7/28/2011
Change:=+3.05
Volume:=298816
Last Trade Time:=4:02pm
High:=53.81
Last Trade Price:=52.37

(te)
Low:=18.62
Open:=18.78
Last Trade Date:=7/28/2011
Change:=-0.15
Volume:=1843852
Last Trade Time:=4:00pm
High:=18.81
Last Trade Price:=18.66

(tecua)
Low:=10.07
Open:=10.07
Last Trade Date:=7/28/2011
Change:=+0.15
Volume:=30196
Last Trade Time:=4:00pm
High:=10.32
Last Trade Price:=10.25

(ten)
Low:=40.03
Open:=40.17
Last Trade Date:=7/28/2011
Change:=+1.37
Volume:=1154848
Last Trade Time:=4:00pm
High:=42.02
Last Trade Price:=41.36

(ter)
Low:=12.55
Open:=12.66
Last Trade Date:=7/28/2011
Change:=-0.15
Volume:=6706809
Last Trade Time:=4:03pm
High:=14.005
Last Trade Price:=13.61

(teva)
Low:=45.55
Open:=45.62
Last Trade Date:=7/28/2011
Change:=+0.79
Volume:=6224161
Last Trade Time:=4:00pm
High:=46.86
Last Trade Price:=46.54

(tfx)
Low:=60.86
Open:=62.05
Last Trade Date:=7/28/2011
Change:=-0.76
Volume:=451415
Last Trade Time:=4:02pm
High:=62.24
Last Trade Price:=61.24

(tg)
Low:=18.88
Open:=19.18
Last Trade Date:=7/28/2011
Change:=-0.23
Volume:=43480
Last Trade Time:=4:03pm
High:=19.41
Last Trade Price:=18.90

(tgh)
Low:=25.72
Open:=25.81
Last Trade Date:=7/28/2011
Change:=+0.45
Volume:=103137
Last Trade Time:=4:04pm
High:=26.65
Last Trade Price:=26.06

(tgi)
Low:=49.75
Open:=49.90
Last Trade Date:=7/28/2011
Change:=+0.43
Volume:=521157
Last Trade Time:=4:05pm
High:=50.67
Last Trade Price:=50.25

(thff)
Low:=32.37
Open:=32.37
Last Trade Date:=7/28/2011
Change:=+0.35
Volume:=11356
Last Trade Time:=4:00pm
High:=33.18
Last Trade Price:=32.79

(thmd)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=12:27am
High:=N/A
Last Trade Price:=0.00

(tho)
Low:=24.87
Open:=24.87
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=345969
Last Trade Time:=4:01pm
High:=25.20
Last Trade Price:=24.91

(thrx)
Low:=21.67
Open:=21.84
Last Trade Date:=7/28/2011
Change:=+0.34
Volume:=296908
Last Trade Time:=4:00pm
High:=22.53
Last Trade Price:=22.11

(tie)
Low:=17.87
Open:=18.16
Last Trade Date:=7/28/2011
Change:=-0.21
Volume:=1728182
Last Trade Time:=4:01pm
High:=18.40
Last Trade Price:=17.93

(tif)
Low:=79.23
Open:=79.33
Last Trade Date:=7/28/2011
Change:=+0.37
Volume:=1221179
Last Trade Time:=4:00pm
High:=80.87
Last Trade Price:=79.42

(tiny)
Low:=5.03
Open:=5.18
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=194646
Last Trade Time:=4:00pm
High:=5.19
Last Trade Price:=5.08

(tisi)
Low:=26.375
Open:=26.43
Last Trade Date:=7/28/2011
Change:=+0.78
Volume:=79157
Last Trade Time:=4:00pm
High:=27.42
Last Trade Price:=27.03

(tjx)
Low:=54.91
Open:=54.91
Last Trade Date:=7/28/2011
Change:=+0.36
Volume:=1736551
Last Trade Time:=4:01pm
High:=55.83
Last Trade Price:=55.21

(tklc)
Low:=7.87
Open:=8.08
Last Trade Date:=7/28/2011
Change:=-0.20
Volume:=698084
Last Trade Time:=4:00pm
High:=8.19
Last Trade Price:=7.92

(tkr)
Low:=43.81
Open:=47.01
Last Trade Date:=7/28/2011
Change:=-1.31
Volume:=3067763
Last Trade Time:=4:05pm
High:=47.86
Last Trade Price:=44.04

(tmp)
Low:=39.99
Open:=40.20
Last Trade Date:=7/28/2011
Change:=+0.18
Volume:=10287
Last Trade Time:=4:02pm
High:=40.50
Last Trade Price:=40.00

(tmrk)
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

(tnc)
Low:=41.27
Open:=42.37
Last Trade Date:=7/28/2011
Change:=+4.64
Volume:=133958
Last Trade Time:=4:03pm
High:=44.88
Last Trade Price:=44.25

(tnk)
Low:=8.02
Open:=8.09
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=287607
Last Trade Time:=4:01pm
High:=8.30
Last Trade Price:=8.07

(tpgi)
Low:=3.27
Open:=3.34
Last Trade Date:=7/28/2011
Change:=+0.12
Volume:=37965
Last Trade Time:=4:00pm
High:=3.48
Last Trade Price:=3.42

(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:=22.22
Open:=22.23
Last Trade Date:=7/28/2011
Change:=+0.20
Volume:=170369
Last Trade Time:=4:00pm
High:=23.2199
Last Trade Price:=22.78

(trex)
Low:=20.54
Open:=20.73
Last Trade Date:=7/28/2011
Change:=+0.22
Volume:=317414
Last Trade Time:=4:00pm
High:=21.46
Last Trade Price:=20.89

(trmk)
Low:=21.86
Open:=22.25
Last Trade Date:=7/28/2011
Change:=-0.40
Volume:=279979
Last Trade Time:=4:00pm
High:=22.34
Last Trade Price:=21.87

(trow)
Low:=55.81
Open:=55.90
Last Trade Date:=7/28/2011
Change:=+0.44
Volume:=2624152
Last Trade Time:=4:00pm
High:=57.67
Last Trade Price:=56.41

(trv)
Low:=55.40
Open:=56.31
Last Trade Date:=7/28/2011
Change:=-0.77
Volume:=3039007
Last Trade Time:=4:01pm
High:=56.47
Last Trade Price:=55.50

(tsn)
Low:=17.51
Open:=17.63
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=2915930
Last Trade Time:=4:04pm
High:=17.77
Last Trade Price:=17.51

(tsra)
Low:=16.33
Open:=16.35
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=423747
Last Trade Time:=4:00pm
High:=16.875
Last Trade Price:=16.50

(ttec)
Low:=19.85
Open:=20.19
Last Trade Date:=7/28/2011
Change:=-0.24
Volume:=136186
Last Trade Time:=4:00pm
High:=20.34
Last Trade Price:=19.90

(ttek)
Low:=21.85
Open:=21.90
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=216645
Last Trade Time:=4:00pm
High:=22.2001
Last Trade Price:=22.00

(tti)
Low:=12.41
Open:=12.42
Last Trade Date:=7/28/2011
Change:=+0.37
Volume:=600614
Last Trade Time:=4:02pm
High:=13.01
Last Trade Price:=12.79

(tues)
Low:=4.00
Open:=4.01
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=295954
Last Trade Time:=4:00pm
High:=4.24
Last Trade Price:=4.11

(tvl)
Low:=4.10
Open:=4.12
Last Trade Date:=7/28/2011
Change:=+0.14
Volume:=92722
Last Trade Time:=4:08pm
High:=4.32
Last Trade Price:=4.24

(tw)
Low:=61.66
Open:=62.24
Last Trade Date:=7/28/2011
Change:=+0.38
Volume:=257257
Last Trade Time:=4:05pm
High:=62.95
Last Trade Price:=62.46

(twin)
Low:=36.51
Open:=37.95
Last Trade Date:=7/28/2011
Change:=-0.68
Volume:=78494
Last Trade Time:=4:00pm
High:=38.19
Last Trade Price:=37.07

(two)
Low:=9.82
Open:=10.00
Last Trade Date:=7/28/2011
Change:=-0.08
Volume:=3596158
Last Trade Time:=4:03pm
High:=10.04
Last Trade Price:=9.95

(twx)
Low:=35.65
Open:=36.16
Last Trade Date:=7/28/2011
Change:=-0.49
Volume:=5262948
Last Trade Time:=4:01pm
High:=36.28
Last Trade Price:=35.76

(txn)
Low:=30.11
Open:=30.34
Last Trade Date:=7/28/2011
Change:=-0.14
Volume:=9898767
Last Trade Time:=4:00pm
High:=30.70
Last Trade Price:=30.12

(txt)
Low:=23.00
Open:=23.48
Last Trade Date:=7/28/2011
Change:=-0.48
Volume:=4361181
Last Trade Time:=4:02pm
High:=23.90
Last Trade Price:=23.01

(tyl)
Low:=24.81
Open:=25.83
Last Trade Date:=7/28/2011
Change:=+0.08
Volume:=180922
Last Trade Time:=4:03pm
High:=25.83
Last Trade Price:=25.46

(ueic)
Low:=22.73
Open:=23.15
Last Trade Date:=7/28/2011
Change:=-0.29
Volume:=31136
Last Trade Time:=4:00pm
High:=23.48
Last Trade Price:=22.77

(ufcs)
Low:=16.59
Open:=17.11
Last Trade Date:=7/28/2011
Change:=-0.12
Volume:=62798
Last Trade Time:=4:00pm
High:=17.14
Last Trade Price:=16.94

(ufpi)
Low:=29.17
Open:=29.20
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=114344
Last Trade Time:=4:00pm
High:=30.01
Last Trade Price:=29.25

(ufs)
Low:=82.11
Open:=85.90
Last Trade Date:=7/28/2011
Change:=-6.45
Volume:=1670576
Last Trade Time:=4:02pm
High:=87.00
Last Trade Price:=82.39

(ugi)
Low:=30.10
Open:=30.65
Last Trade Date:=7/28/2011
Change:=-0.40
Volume:=1134337
Last Trade Time:=4:00pm
High:=30.65
Last Trade Price:=30.22

(uhs)
Low:=49.45
Open:=50.13
Last Trade Date:=7/28/2011
Change:=-0.54
Volume:=2326053
Last Trade Time:=4:03pm
High:=52.54
Last Trade Price:=49.95

(uil)
Low:=32.14
Open:=32.70
Last Trade Date:=7/28/2011
Change:=-0.40
Volume:=314748
Last Trade Time:=4:07pm
High:=32.70
Last Trade Price:=32.22

(ulta)
Low:=62.00
Open:=62.46
Last Trade Date:=7/28/2011
Change:=+0.70
Volume:=974640
Last Trade Time:=4:00pm
High:=63.91
Last Trade Price:=62.78

(ulti)
Low:=53.12
Open:=54.51
Last Trade Date:=7/28/2011
Change:=-0.36
Volume:=225833
Last Trade Time:=4:00pm
High:=55.36
Last Trade Price:=54.49

(umbf)
Low:=40.90
Open:=41.17
Last Trade Date:=7/28/2011
Change:=-0.41
Volume:=163151
Last Trade Time:=4:00pm
High:=41.49
Last Trade Price:=41.17

(umh)
Low:=10.73
Open:=10.73
Last Trade Date:=7/28/2011
Change:=+0.23
Volume:=12594
Last Trade Time:=4:01pm
High:=10.95
Last Trade Price:=10.90

(umpq)
Low:=11.385
Open:=11.53
Last Trade Date:=7/28/2011
Change:=-0.10
Volume:=389556
Last Trade Time:=4:00pm
High:=11.606
Last Trade Price:=11.42

(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:=42.42
Open:=42.55
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=154775
Last Trade Time:=4:00pm
High:=43.17
Last Trade Price:=42.48

(unp)
Low:=101.72
Open:=102.20
Last Trade Date:=7/28/2011
Change:=+1.6812
Volume:=1861038
Last Trade Time:=2:52pm
High:=104.29
Last Trade Price:=103.8812

(untd)
Low:=5.96
Open:=6.00
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=390927
Last Trade Time:=4:00pm
High:=6.09
Last Trade Price:=6.02

(upl)
Low:=46.68
Open:=46.69
Last Trade Date:=7/28/2011
Change:=-0.04
Volume:=1327187
Last Trade Time:=4:00pm
High:=47.89
Last Trade Price:=47.00

(ups)
Low:=68.97
Open:=70.21
Last Trade Date:=7/28/2011
Change:=-1.07
Volume:=7278343
Last Trade Time:=4:01pm
High:=70.60
Last Trade Price:=69.14

(urbn)
Low:=32.11
Open:=32.33
Last Trade Date:=7/28/2011
Change:=+0.42
Volume:=2265824
Last Trade Time:=4:00pm
High:=32.995
Last Trade Price:=32.58

(uri)
Low:=23.20
Open:=23.77
Last Trade Date:=7/28/2011
Change:=-0.52
Volume:=2169438
Last Trade Time:=4:01pm
High:=24.31
Last Trade Price:=23.27

(urs)
Low:=41.01
Open:=41.69
Last Trade Date:=7/28/2011
Change:=-0.51
Volume:=450814
Last Trade Time:=4:04pm
High:=41.97
Last Trade Price:=41.12

(usap)
Low:=43.21
Open:=44.19
Last Trade Date:=7/28/2011
Change:=+1.75
Volume:=123967
Last Trade Time:=4:00pm
High:=46.73
Last Trade Price:=45.97

(usb)
Low:=26.07
Open:=26.19
Last Trade Date:=7/28/2011
Change:=-0.12
Volume:=11874785
Last Trade Time:=4:00pm
High:=26.47
Last Trade Price:=26.10

(usph)
Low:=23.31
Open:=23.66
Last Trade Date:=7/28/2011
Change:=+0.42
Volume:=36477
Last Trade Time:=4:00pm
High:=24.13
Last Trade Price:=23.73

(utek)
Low:=26.2908
Open:=26.43
Last Trade Date:=7/28/2011
Change:=-0.04
Volume:=214905
Last Trade Time:=4:00pm
High:=27.44
Last Trade Price:=26.62

(uti)
Low:=17.78
Open:=18.70
Last Trade Date:=7/28/2011
Change:=-0.50
Volume:=171047
Last Trade Time:=4:02pm
High:=18.70
Last Trade Price:=17.82

(utr)
Low:=27.82
Open:=28.09
Last Trade Date:=7/28/2011
Change:=-0.18
Volume:=94250
Last Trade Time:=4:02pm
High:=28.29
Last Trade Price:=27.92

(utx)
Low:=82.82
Open:=84.10
Last Trade Date:=7/28/2011
Change:=-0.82
Volume:=4555383
Last Trade Time:=4:01pm
High:=84.37
Last Trade Price:=82.92

(uve)
Low:=4.31
Open:=4.37
Last Trade Date:=7/28/2011
Change:=0.00
Volume:=95347
Last Trade Time:=4:01pm
High:=4.40
Last Trade Price:=4.34

(uvv)
Low:=36.2175
Open:=36.42
Last Trade Date:=7/28/2011
Change:=+0.48
Volume:=123311
Last Trade Time:=4:04pm
High:=36.99
Last Trade Price:=36.77

(vcbi)
Low:=6.27
Open:=6.30
Last Trade Date:=7/28/2011
Change:=+0.12
Volume:=141485
Last Trade Time:=4:00pm
High:=6.41
Last Trade Price:=6.41

(vci)
Low:=27.03
Open:=28.80
Last Trade Date:=7/28/2011
Change:=-2.05
Volume:=3197128
Last Trade Time:=4:02pm
High:=29.13
Last Trade Price:=27.75

(vgr)
Low:=17.51
Open:=17.55
Last Trade Date:=7/28/2011
Change:=+0.02
Volume:=179647
Last Trade Time:=4:03pm
High:=17.70
Last Trade Price:=17.61

(vlccf)
Low:=20.28
Open:=20.61
Last Trade Date:=7/28/2011
Change:=-0.02
Volume:=115506
Last Trade Time:=4:00pm
High:=20.85
Last Trade Price:=20.69

(vlgea)
Low:=27.11
Open:=27.55
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=4340
Last Trade Time:=4:00pm
High:=27.76
Last Trade Price:=27.51

(vmed)
Low:=26.71
Open:=27.01
Last Trade Date:=7/28/2011
Change:=-0.34
Volume:=2763175
Last Trade Time:=4:00pm
High:=27.10
Last Trade Price:=26.76

(vnda)
Low:=7.03
Open:=7.10
Last Trade Date:=7/28/2011
Change:=+0.17
Volume:=134577
Last Trade Time:=4:00pm
High:=7.32
Last Trade Price:=7.26

(vocs)
Low:=28.34
Open:=29.30
Last Trade Date:=7/28/2011
Change:=+0.04
Volume:=165919
Last Trade Time:=4:00pm
High:=29.30
Last Trade Price:=28.64

(vod)
Low:=26.79
Open:=26.95
Last Trade Date:=7/28/2011
Change:=+0.20
Volume:=7180705
Last Trade Time:=4:00pm
High:=27.11
Last Trade Price:=26.85

(volc)
Low:=30.88
Open:=31.49
Last Trade Date:=7/28/2011
Change:=-0.35
Volume:=427313
Last Trade Time:=4:00pm
High:=31.49
Last Trade Price:=31.05

(vpfg)
Low:=12.58
Open:=12.72
Last Trade Date:=7/28/2011
Change:=-0.04
Volume:=147303
Last Trade Time:=4:00pm
High:=12.91
Last Trade Price:=12.70

(vphm)
Low:=18.028
Open:=18.85
Last Trade Date:=7/28/2011
Change:=-0.91
Volume:=2070179
Last Trade Time:=4:00pm
High:=19.22
Last Trade Price:=18.41

(vrad)
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

(vrsn)
Low:=31.75
Open:=32.88
Last Trade Date:=7/28/2011
Change:=-0.685
Volume:=3649112
Last Trade Time:=4:00pm
High:=32.91
Last Trade Price:=32.025

(vrtx)
Low:=47.51
Open:=47.95
Last Trade Date:=7/28/2011
Change:=+0.06
Volume:=1899983
Last Trade Time:=4:00pm
High:=49.801
Last Trade Price:=47.98

(vrx)
Low:=55.13
Open:=55.50
Last Trade Date:=7/28/2011
Change:=-0.27
Volume:=3896639
Last Trade Time:=4:05pm
High:=56.05
Last Trade Price:=55.41

(vsec)
Low:=21.08
Open:=21.08
Last Trade Date:=7/28/2011
Change:=+1.05
Volume:=18354
Last Trade Time:=4:00pm
High:=22.05
Last Trade Price:=22.05

(vz)
Low:=35.53
Open:=36.23
Last Trade Date:=7/28/2011
Change:=-0.55
Volume:=16106586
Last Trade Time:=4:01pm
High:=36.375
Last Trade Price:=35.66

(wab)
Low:=64.83
Open:=65.90
Last Trade Date:=7/28/2011
Change:=-0.67
Volume:=445098
Last Trade Time:=4:00pm
High:=67.12
Last Trade Price:=64.99

(wash)
Low:=22.56
Open:=22.65
Last Trade Date:=7/28/2011
Change:=+0.22
Volume:=18158
Last Trade Time:=4:00pm
High:=22.89
Last Trade Price:=22.76

(wat)
Low:=85.91
Open:=86.51
Last Trade Date:=7/28/2011
Change:=+0.82
Volume:=1610717
Last Trade Time:=4:01pm
High:=89.06
Last Trade Price:=87.47

(wbc)
Low:=62.34
Open:=62.91
Last Trade Date:=7/28/2011
Change:=-1.30
Volume:=1413203
Last Trade Time:=4:07pm
High:=67.26
Last Trade Price:=62.46

(wbsn)
Low:=22.70
Open:=22.95
Last Trade Date:=7/28/2011
Change:=-0.32
Volume:=294354
Last Trade Time:=4:00pm
High:=23.24
Last Trade Price:=22.90

(wcrx)
Low:=21.28
Open:=21.37
Last Trade Date:=7/28/2011
Change:=-0.05
Volume:=738893
Last Trade Time:=2:18pm
High:=21.56
Last Trade Price:=21.32

(wern)
Low:=23.76
Open:=23.88
Last Trade Date:=7/28/2011
Change:=+0.08
Volume:=564888
Last Trade Time:=4:00pm
High:=24.19
Last Trade Price:=23.78

(weys)
Low:=23.00
Open:=23.10
Last Trade Date:=7/28/2011
Change:=+0.37
Volume:=13983
Last Trade Time:=4:00pm
High:=23.50
Last Trade Price:=23.37

(wfd)
Low:=7.93
Open:=7.93
Last Trade Date:=7/28/2011
Change:=+0.25
Volume:=33574
Last Trade Time:=4:00pm
High:=8.18
Last Trade Price:=8.17

(wfm)
Low:=65.43
Open:=67.25
Last Trade Date:=7/28/2011
Change:=+1.71
Volume:=3922208
Last Trade Time:=4:00pm
High:=68.00
Last Trade Price:=67.14

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

(wgo)
Low:=8.17
Open:=8.17
Last Trade Date:=7/28/2011
Change:=+0.24
Volume:=274170
Last Trade Time:=4:03pm
High:=8.59
Last Trade Price:=8.42

(wgov)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=-23:07am
High:=N/A
Last Trade Price:=0.00

(win)
Low:=12.25
Open:=12.38
Last Trade Date:=7/28/2011
Change:=-0.13
Volume:=4079037
Last Trade Time:=4:00pm
High:=12.43
Last Trade Price:=12.26

(wina)
Low:=42.67
Open:=42.67
Last Trade Date:=7/28/2011
Change:=+0.24
Volume:=22029
Last Trade Time:=4:00pm
High:=46.18
Last Trade Price:=44.75

(wlk)
Low:=49.95
Open:=50.14
Last Trade Date:=7/28/2011
Change:=-0.23
Volume:=373381
Last Trade Time:=4:02pm
High:=51.21
Last Trade Price:=50.00

(wll)
Low:=53.17
Open:=54.20
Last Trade Date:=7/28/2011
Change:=-5.31
Volume:=10188687
Last Trade Time:=4:02pm
High:=57.95
Last Trade Price:=55.76

(wlt)
Low:=120.78
Open:=122.92
Last Trade Date:=7/28/2011
Change:=-0.28
Volume:=1653711
Last Trade Time:=4:00pm
High:=126.83
Last Trade Price:=123.31

(wmt)
Low:=53.20
Open:=53.31
Last Trade Date:=7/28/2011
Change:=+0.01
Volume:=5621649
Last Trade Time:=2:39pm
High:=53.55
Last Trade Price:=53.26

(wnr)
Low:=20.04
Open:=20.56
Last Trade Date:=7/28/2011
Change:=-0.25
Volume:=2142080
Last Trade Time:=4:02pm
High:=21.00
Last Trade Price:=20.11

(wor)
Low:=20.93
Open:=21.51
Last Trade Date:=7/28/2011
Change:=-0.47
Volume:=628276
Last Trade Time:=4:05pm
High:=21.55
Last Trade Price:=20.96

(wr)
Low:=26.01
Open:=26.28
Last Trade Date:=7/28/2011
Change:=-0.30
Volume:=627333
Last Trade Time:=4:03pm
High:=26.32
Last Trade Price:=26.02

(wrc)
Low:=53.10
Open:=54.32
Last Trade Date:=7/28/2011
Change:=-0.88
Volume:=1455533
Last Trade Time:=4:07pm
High:=55.23
Last Trade Price:=53.21

(wri)
Low:=25.57
Open:=25.88
Last Trade Date:=7/28/2011
Change:=-0.19
Volume:=603362
Last Trade Time:=4:01pm
High:=26.11
Last Trade Price:=25.70

(wsbc)
Low:=19.73
Open:=19.80
Last Trade Date:=7/28/2011
Change:=+0.60
Volume:=69367
Last Trade Time:=4:00pm
High:=20.68
Last Trade Price:=20.20

(wso)
Low:=58.65
Open:=59.04
Last Trade Date:=7/28/2011
Change:=+0.05
Volume:=578726
Last Trade Time:=4:04pm
High:=59.74
Last Trade Price:=59.16

(wts)
Low:=33.05
Open:=33.26
Last Trade Date:=7/28/2011
Change:=-0.23
Volume:=200684
Last Trade Time:=4:02pm
High:=33.66
Last Trade Price:=33.11

(wtsla)
Low:=4.70
Open:=4.80
Last Trade Date:=7/28/2011
Change:=+0.03
Volume:=1388597
Last Trade Time:=4:00pm
High:=4.89
Last Trade Price:=4.79

(wwon)
Low:=5.43
Open:=5.43
Last Trade Date:=7/28/2011
Change:=+0.37
Volume:=3623
Last Trade Time:=4:00pm
High:=5.85
Last Trade Price:=5.77

(wynn)
Low:=155.01
Open:=159.05
Last Trade Date:=7/28/2011
Change:=-3.74
Volume:=2414360
Last Trade Time:=4:00pm
High:=159.82
Last Trade Price:=155.43

(xco)
Low:=16.07
Open:=16.17
Last Trade Date:=7/28/2011
Change:=+0.22
Volume:=2530496
Last Trade Time:=3:03pm
High:=16.51
Last Trade Price:=16.18

(xec)
Low:=87.83
Open:=88.88
Last Trade Date:=7/28/2011
Change:=-1.14
Volume:=578111
Last Trade Time:=4:04pm
High:=89.94
Last Trade Price:=88.19

(xlnx)
Low:=31.955
Open:=32.28
Last Trade Date:=7/28/2011
Change:=-0.17
Volume:=3742308
Last Trade Time:=4:00pm
High:=32.70
Last Trade Price:=32.10

(xnpt)
Low:=7.02
Open:=7.10
Last Trade Date:=7/28/2011
Change:=-0.09
Volume:=163400
Last Trade Time:=4:00pm
High:=7.29
Last Trade Price:=7.06

(xom)
Low:=81.15
Open:=81.74
Last Trade Date:=7/28/2011
Change:=-1.85
Volume:=24085016
Last Trade Time:=4:00pm
High:=82.45
Last Trade Price:=81.46

(xprt)
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

(xray)
Low:=37.24
Open:=37.26
Last Trade Date:=7/28/2011
Change:=+0.275
Volume:=1937496
Last Trade Time:=4:00pm
High:=38.00
Last Trade Price:=37.705

(xrit)
Low:=4.72
Open:=4.75
Last Trade Date:=7/28/2011
Change:=+0.08
Volume:=40861
Last Trade Time:=4:00pm
High:=4.83
Last Trade Price:=4.80

(xtxi)
Low:=13.70
Open:=13.845
Last Trade Date:=7/28/2011
Change:=+0.59
Volume:=572531
Last Trade Time:=4:00pm
High:=14.60
Last Trade Price:=14.49

(xxia)
Low:=9.92
Open:=10.01
Last Trade Date:=7/28/2011
Change:=+0.11
Volume:=438116
Last Trade Time:=4:00pm
High:=10.20
Last Trade Price:=10.16

(yhoo)
Low:=13.43
Open:=13.60
Last Trade Date:=7/28/2011
Change:=-0.085
Volume:=20477792
Last Trade Time:=4:00pm
High:=13.71
Last Trade Price:=13.50

(ysi)
Low:=10.441
Open:=10.57
Last Trade Date:=7/28/2011
Change:=+0.09
Volume:=767407
Last Trade Time:=4:00pm
High:=10.74
Last Trade Price:=10.66

(yum)
Low:=52.30
Open:=52.33
Last Trade Date:=7/28/2011
Change:=+0.28
Volume:=5521386
Last Trade Time:=4:00pm
High:=53.46
Last Trade Price:=52.68

(zbra)
Low:=40.14
Open:=40.32
Last Trade Date:=7/28/2011
Change:=-0.21
Volume:=238217
Last Trade Time:=4:00pm
High:=41.18
Last Trade Price:=40.21

(zgen)
Low:=N/A
Open:=N/A
Last Trade Date:=12/529/52170
Change:=N/A
Volume:=N/A
Last Trade Time:=12:07am
High:=N/A
Last Trade Price:=0.00

(ziop)
Low:=5.36
Open:=5.51
Last Trade Date:=7/28/2011
Change:=-0.09
Volume:=493411
Last Trade Time:=4:00pm
High:=5.68
Last Trade Price:=5.47

(zixi)
Low:=3.73
Open:=3.79
Last Trade Date:=7/28/2011
Change:=+0.10
Volume:=618809
Last Trade Time:=4:00pm
High:=3.935
Last Trade Price:=3.86

(zoll)
Low:=55.31
Open:=56.05
Last Trade Date:=7/28/2011
Change:=-0.76
Volume:=449955
Last Trade Time:=4:00pm
High:=56.58
Last Trade Price:=55.39

