(aa)
Low:=15.89
Open:=15.99
Last Trade Date:=7/1/2011
Change:=+0.45
Volume:=18562560
Last Trade Time:=4:00pm
High:=16.36
Last Trade Price:=16.31

(aan)
Low:=28.30
Open:=28.37
Last Trade Date:=7/1/2011
Change:=+0.55
Volume:=333849
Last Trade Time:=4:00pm
High:=29.15
Last Trade Price:=28.81

(aapl)
Low:=334.20
Open:=335.94
Last Trade Date:=7/1/2011
Change:=+7.59
Volume:=15546887
Last Trade Time:=4:00pm
High:=343.50
Last Trade Price:=343.26

(abat)
Low:=1.00
Open:=1.01
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=4924039
Last Trade Time:=4:00pm
High:=1.13
Last Trade Price:=1.07

(abax)
Low:=26.89
Open:=27.265
Last Trade Date:=7/1/2011
Change:=+0.52
Volume:=271869
Last Trade Time:=4:00pm
High:=27.79
Last Trade Price:=27.77

(abbc)
Low:=10.43
Open:=10.52
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=71400
Last Trade Time:=4:00pm
High:=10.65
Last Trade Price:=10.58

(abcb)
Low:=8.76
Open:=8.87
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=35822
Last Trade Time:=4:00pm
High:=8.97
Last Trade Price:=8.89

(abg)
Low:=18.41
Open:=18.52
Last Trade Date:=7/1/2011
Change:=+0.19
Volume:=326995
Last Trade Time:=4:02pm
High:=18.91
Last Trade Price:=18.72

(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:=16.08
Last Trade Date:=7/1/2011
Change:=+0.55
Volume:=217340
Last Trade Time:=4:00pm
High:=16.83
Last Trade Price:=16.75

(acas)
Low:=9.90
Open:=9.95
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=3652501
Last Trade Time:=4:00pm
High:=10.08
Last Trade Price:=9.99

(acet)
Low:=6.61
Open:=6.74
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=84143
Last Trade Time:=4:00pm
High:=6.83
Last Trade Price:=6.73

(aco)
Low:=37.59
Open:=38.19
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=79615
Last Trade Time:=4:01pm
High:=38.44
Last Trade Price:=38.19

(acom)
Low:=40.33
Open:=40.84
Last Trade Date:=7/1/2011
Change:=-0.39
Volume:=808145
Last Trade Time:=4:00pm
High:=41.50
Last Trade Price:=41.00

(actg)
Low:=36.98
Open:=37.03
Last Trade Date:=7/1/2011
Change:=+1.69
Volume:=527453
Last Trade Time:=3:59pm
High:=39.11
Last Trade Price:=38.38

(actl)
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

(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:=31.24
Open:=31.35
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=4218336
Last Trade Time:=4:00pm
High:=31.65
Last Trade Price:=31.53

(adct)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=9:47pm
High:=N/A
Last Trade Price:=0.00

(adp)
Low:=52.48
Open:=52.60
Last Trade Date:=7/1/2011
Change:=+1.21
Volume:=2969703
Last Trade Time:=4:00pm
High:=53.99
Last Trade Price:=53.89

(adpi)
Low:=12.95
Open:=12.95
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=101814
Last Trade Time:=4:00pm
High:=13.07
Last Trade Price:=13.02

(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:=38.44
Open:=38.54
Last Trade Date:=7/1/2011
Change:=+0.10
Volume:=3290774
Last Trade Time:=4:00pm
High:=38.89
Last Trade Price:=38.70

(adtn)
Low:=38.75
Open:=39.01
Last Trade Date:=7/1/2011
Change:=+0.68
Volume:=785957
Last Trade Time:=4:00pm
High:=39.48
Last Trade Price:=39.39

(aec)
Low:=16.25
Open:=16.32
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=167487
Last Trade Time:=4:01pm
High:=16.60
Last Trade Price:=16.50

(aeis)
Low:=14.59
Open:=14.64
Last Trade Date:=7/1/2011
Change:=+0.23
Volume:=268267
Last Trade Time:=4:00pm
High:=15.07
Last Trade Price:=15.02

(aet)
Low:=44.10
Open:=44.12
Last Trade Date:=7/1/2011
Change:=+1.14
Volume:=3585131
Last Trade Time:=4:00pm
High:=45.31
Last Trade Price:=45.23

(afce)
Low:=16.39
Open:=16.48
Last Trade Date:=7/1/2011
Change:=+0.45
Volume:=199003
Last Trade Time:=4:00pm
High:=17.57
Last Trade Price:=16.90

(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:=48.78
Open:=49.53
Last Trade Date:=7/1/2011
Change:=+0.95
Volume:=1116459
Last Trade Time:=4:02pm
High:=50.51
Last Trade Price:=50.31

(agx)
Low:=10.13
Open:=10.13
Last Trade Date:=7/1/2011
Change:=+0.28
Volume:=21348
Last Trade Time:=4:00pm
High:=10.49
Last Trade Price:=10.42

(agys)
Low:=8.18
Open:=8.35
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=260046
Last Trade Time:=4:00pm
High:=8.43
Last Trade Price:=8.33

(ahc)
Low:=7.32
Open:=7.47
Last Trade Date:=7/1/2011
Change:=-0.09
Volume:=30097
Last Trade Time:=4:01pm
High:=7.49
Last Trade Price:=7.35

(aht)
Low:=12.28
Open:=12.45
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=989854
Last Trade Time:=4:02pm
High:=12.74
Last Trade Price:=12.63

(aig)
Low:=29.13
Open:=29.25
Last Trade Date:=7/1/2011
Change:=+0.66
Volume:=8002679
Last Trade Time:=4:02pm
High:=30.00
Last Trade Price:=29.98

(airm)
Low:=74.03
Open:=74.73
Last Trade Date:=7/1/2011
Change:=+0.59
Volume:=63640
Last Trade Time:=4:00pm
High:=75.59
Last Trade Price:=75.33

(ajg)
Low:=28.38
Open:=28.52
Last Trade Date:=7/1/2011
Change:=+0.19
Volume:=568795
Last Trade Time:=4:01pm
High:=28.76
Last Trade Price:=28.73

(akam)
Low:=30.98
Open:=31.37
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=5017857
Last Trade Time:=4:00pm
High:=31.65
Last Trade Price:=31.49

(alb)
Low:=69.04
Open:=69.55
Last Trade Date:=7/1/2011
Change:=+1.28
Volume:=473202
Last Trade Time:=4:03pm
High:=70.56
Last Trade Price:=70.48

(alc)
Low:=16.46
Open:=16.79
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=53735
Last Trade Time:=4:01pm
High:=16.86
Last Trade Price:=16.75

(ale)
Low:=40.86
Open:=41.05
Last Trade Date:=7/1/2011
Change:=+0.49
Volume:=139164
Last Trade Time:=4:02pm
High:=41.66
Last Trade Price:=41.53

(alex)
Low:=48.16
Open:=48.16
Last Trade Date:=7/1/2011
Change:=+1.96
Volume:=127349
Last Trade Time:=4:05pm
High:=50.21
Last Trade Price:=50.12

(alnc)
Low:=30.08
Open:=30.68
Last Trade Date:=7/1/2011
Change:=+0.52
Volume:=12247
Last Trade Time:=4:00pm
High:=31.34
Last Trade Price:=31.05

(alth)
Low:=2.12
Open:=2.15
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=655440
Last Trade Time:=4:00pm
High:=2.16
Last Trade Price:=2.15

(altr)
Low:=46.20
Open:=46.38
Last Trade Date:=7/1/2011
Change:=+1.18
Volume:=3772111
Last Trade Time:=4:00pm
High:=47.75
Last Trade Price:=47.53

(alxa)
Low:=1.78
Open:=1.82
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=717084
Last Trade Time:=4:00pm
High:=1.87
Last Trade Price:=1.86

(alxn)
Low:=46.91
Open:=46.92
Last Trade Date:=7/1/2011
Change:=+0.48
Volume:=846696
Last Trade Time:=4:00pm
High:=47.51
Last Trade Price:=47.51

(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:=12.88
Open:=13.04
Last Trade Date:=7/1/2011
Change:=+0.28
Volume:=11676055
Last Trade Time:=4:00pm
High:=13.31
Last Trade Price:=13.29

(amg)
Low:=101.45
Open:=101.68
Last Trade Date:=7/1/2011
Change:=+2.75
Volume:=473999
Last Trade Time:=4:02pm
High:=104.30
Last Trade Price:=104.20

(amgn)
Low:=57.89
Open:=58.33
Last Trade Date:=7/1/2011
Change:=-0.07
Volume:=5357972
Last Trade Time:=4:00pm
High:=58.44
Last Trade Price:=58.28

(amn)
Low:=65.50
Open:=65.71
Last Trade Date:=7/1/2011
Change:=+0.59
Volume:=34628
Last Trade Time:=4:02pm
High:=67.18
Last Trade Price:=66.27

(amp)
Low:=57.59
Open:=57.62
Last Trade Date:=7/1/2011
Change:=+0.71
Volume:=1523078
Last Trade Time:=4:01pm
High:=58.585
Last Trade Price:=58.39

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

(amsg)
Low:=26.00
Open:=26.00
Last Trade Date:=7/1/2011
Change:=+0.68
Volume:=251909
Last Trade Time:=4:00pm
High:=26.90
Last Trade Price:=26.81

(amt)
Low:=52.33
Open:=52.33
Last Trade Date:=7/1/2011
Change:=+1.95
Volume:=4498067
Last Trade Time:=4:02pm
High:=54.36
Last Trade Price:=54.28

(amzn)
Low:=203.61
Open:=205.16
Last Trade Date:=7/1/2011
Change:=+5.00
Volume:=4012454
Last Trade Time:=4:00pm
High:=210.27
Last Trade Price:=209.49

(anf)
Low:=66.91
Open:=67.27
Last Trade Date:=7/1/2011
Change:=+1.80
Volume:=2452177
Last Trade Time:=4:00pm
High:=68.84
Last Trade Price:=68.72

(ango)
Low:=13.97
Open:=14.21
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=71149
Last Trade Time:=4:00pm
High:=14.33
Last Trade Price:=14.27

(anr)
Low:=44.61
Open:=45.365
Last Trade Date:=7/1/2011
Change:=+1.31
Volume:=4741124
Last Trade Time:=4:00pm
High:=46.88
Last Trade Price:=46.75

(anth)
Low:=8.02
Open:=8.24
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=144192
Last Trade Time:=4:00pm
High:=8.36
Last Trade Price:=8.18

(anv)
Low:=33.59
Open:=34.69
Last Trade Date:=7/1/2011
Change:=-0.56
Volume:=568601
Last Trade Time:=4:00pm
High:=34.85
Last Trade Price:=34.81

(aoi)
Low:=3.17
Open:=3.28
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=645772
Last Trade Time:=4:00pm
High:=3.33
Last Trade Price:=3.32

(aon)
Low:=51.02
Open:=51.37
Last Trade Date:=7/1/2011
Change:=+0.41
Volume:=1896824
Last Trade Time:=4:02pm
High:=51.73
Last Trade Price:=51.71

(apac)
Low:=5.305
Open:=5.35
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=155107
Last Trade Time:=4:00pm
High:=5.38
Last Trade Price:=5.32

(apd)
Low:=94.71
Open:=95.47
Last Trade Date:=7/1/2011
Change:=+0.87
Volume:=1238396
Last Trade Time:=4:03pm
High:=96.73
Last Trade Price:=96.45

(apkt)
Low:=69.55
Open:=70.42
Last Trade Date:=7/1/2011
Change:=+1.89
Volume:=1331811
Last Trade Time:=4:00pm
High:=72.26
Last Trade Price:=72.02

(apol)
Low:=45.62
Open:=45.77
Last Trade Date:=7/1/2011
Change:=+2.78
Volume:=6404343
Last Trade Time:=4:00pm
High:=47.72
Last Trade Price:=46.46

(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:=7.91
Open:=8.00
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=471928
Last Trade Time:=4:00pm
High:=8.19
Last Trade Price:=8.14

(arb)
Low:=40.81
Open:=41.20
Last Trade Date:=7/1/2011
Change:=-0.07
Volume:=257889
Last Trade Time:=4:00pm
High:=41.45
Last Trade Price:=41.26

(are)
Low:=77.38
Open:=77.62
Last Trade Date:=7/1/2011
Change:=+1.59
Volume:=349787
Last Trade Time:=4:03pm
High:=79.31
Last Trade Price:=79.01

(ari)
Low:=16.11
Open:=16.14
Last Trade Date:=7/1/2011
Change:=+0.12
Volume:=82648
Last Trade Time:=4:03pm
High:=16.25
Last Trade Price:=16.24

(aria)
Low:=10.94
Open:=11.34
Last Trade Date:=7/1/2011
Change:=+0.21
Volume:=3773885
Last Trade Time:=4:00pm
High:=11.665
Last Trade Price:=11.54

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

(aro)
Low:=17.25
Open:=17.53
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=1513279
Last Trade Time:=4:00pm
High:=17.61
Last Trade Price:=17.56

(arow)
Low:=24.32
Open:=24.37
Last Trade Date:=7/1/2011
Change:=+0.19
Volume:=22049
Last Trade Time:=4:00pm
High:=24.93
Last Trade Price:=24.66

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

(arw)
Low:=41.20
Open:=41.72
Last Trade Date:=7/1/2011
Change:=+0.39
Volume:=1278995
Last Trade Time:=4:05pm
High:=42.00
Last Trade Price:=41.89

(asca)
Low:=23.58
Open:=23.94
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=582701
Last Trade Time:=4:00pm
High:=24.04
Last Trade Price:=23.75

(asfi)
Low:=8.1027
Open:=8.23
Last Trade Date:=7/1/2011
Change:=-0.26
Volume:=41687
Last Trade Time:=4:00pm
High:=8.3891
Last Trade Price:=8.13

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

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

(athr)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=10:-230am
High:=N/A
Last Trade Price:=0.00

(atls)
Low:=21.60
Open:=21.60
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=150837
Last Trade Time:=4:02pm
High:=22.08
Last Trade Price:=21.79

(atni)
Low:=38.00
Open:=38.36
Last Trade Date:=7/1/2011
Change:=-0.22
Volume:=42634
Last Trade Time:=4:00pm
High:=38.53
Last Trade Price:=38.14

(atpg)
Low:=14.92
Open:=15.16
Last Trade Date:=7/1/2011
Change:=+0.34
Volume:=1018331
Last Trade Time:=4:00pm
High:=15.73
Last Trade Price:=15.65

(atsg)
Low:=6.761
Open:=6.83
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=153762
Last Trade Time:=4:00pm
High:=6.9595
Last Trade Price:=6.89

(atsi)
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

(atvi)
Low:=11.64
Open:=11.75
Last Trade Date:=7/1/2011
Change:=+0.16
Volume:=3530576
Last Trade Time:=4:00pm
High:=11.88
Last Trade Price:=11.84

(auxl)
Low:=19.44
Open:=19.50
Last Trade Date:=7/1/2011
Change:=+0.19
Volume:=632479
Last Trade Time:=4:00pm
High:=19.90
Last Trade Price:=19.79

(avid)
Low:=18.67
Open:=18.67
Last Trade Date:=7/1/2011
Change:=+0.56
Volume:=175732
Last Trade Time:=4:00pm
High:=19.48
Last Trade Price:=19.40

(avnw)
Low:=3.80
Open:=3.87
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=159066
Last Trade Time:=4:00pm
High:=3.98
Last Trade Price:=3.96

(avx)
Low:=15.21
Open:=15.27
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=149535
Last Trade Time:=4:04pm
High:=15.56
Last Trade Price:=15.55

(avy)
Low:=38.47
Open:=38.57
Last Trade Date:=7/1/2011
Change:=+0.39
Volume:=683116
Last Trade Time:=4:01pm
High:=39.21
Last Trade Price:=39.02

(awi)
Low:=45.56
Open:=45.66
Last Trade Date:=7/1/2011
Change:=+1.43
Volume:=167378
Last Trade Time:=4:03pm
High:=47.07
Last Trade Price:=46.99

(awr)
Low:=34.79
Open:=34.79
Last Trade Date:=7/1/2011
Change:=+0.36
Volume:=78781
Last Trade Time:=4:03pm
High:=35.19
Last Trade Price:=35.02

(axl)
Low:=10.90
Open:=11.43
Last Trade Date:=7/1/2011
Change:=-0.45
Volume:=4078419
Last Trade Time:=4:02pm
High:=11.56
Last Trade Price:=10.93

(axp)
Low:=51.57
Open:=51.69
Last Trade Date:=7/1/2011
Change:=+0.64
Volume:=6348526
Last Trade Time:=4:00pm
High:=52.50
Last Trade Price:=52.34

(axs)
Low:=30.77
Open:=31.04
Last Trade Date:=7/1/2011
Change:=+0.17
Volume:=1040310
Last Trade Time:=4:02pm
High:=31.23
Last Trade Price:=31.13

(azo)
Low:=294.86
Open:=295.38
Last Trade Date:=7/1/2011
Change:=+2.77
Volume:=255746
Last Trade Time:=4:03pm
High:=298.19
Last Trade Price:=297.62

(ba)
Low:=73.80
Open:=73.81
Last Trade Date:=7/1/2011
Change:=+0.34
Volume:=3647775
Last Trade Time:=4:01pm
High:=74.73
Last Trade Price:=74.27

(bac)
Low:=10.92
Open:=10.98
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=137487680
Last Trade Time:=4:01pm
High:=11.14
Last Trade Price:=11.09

(bamm)
Low:=3.31
Open:=3.32
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=41723
Last Trade Time:=3:59pm
High:=3.62
Last Trade Price:=3.44

(bbbb)
Low:=44.13
Open:=44.16
Last Trade Date:=7/1/2011
Change:=+0.78
Volume:=37285600
Last Trade Time:=4:00pm
High:=44.22
Last Trade Price:=44.17

(bbby)
Low:=58.40
Open:=58.48
Last Trade Date:=7/1/2011
Change:=+1.02
Volume:=2231344
Last Trade Time:=4:00pm
High:=59.525
Last Trade Price:=59.39

(bbg)
Low:=45.48
Open:=46.38
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=767117
Last Trade Time:=4:00pm
High:=46.96
Last Trade Price:=46.66

(bbgi)
Low:=4.02
Open:=4.11
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=5804
Last Trade Time:=3:59pm
High:=4.25
Last Trade Price:=4.25

(bbw)
Low:=6.23
Open:=6.50
Last Trade Date:=7/1/2011
Change:=-0.18
Volume:=162482
Last Trade Time:=4:00pm
High:=6.50
Last Trade Price:=6.33

(bc)
Low:=20.31
Open:=20.37
Last Trade Date:=7/1/2011
Change:=+1.00
Volume:=1695059
Last Trade Time:=4:01pm
High:=21.49
Last Trade Price:=21.40

(bcrx)
Low:=3.73
Open:=3.82
Last Trade Date:=7/1/2011
Change:=-0.04
Volume:=122083
Last Trade Time:=4:00pm
High:=3.89
Last Trade Price:=3.78

(bcsi)
Low:=21.82
Open:=21.90
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=494894
Last Trade Time:=4:00pm
High:=22.36
Last Trade Price:=22.19

(bdge)
Low:=21.36
Open:=21.59
Last Trade Date:=7/1/2011
Change:=+0.39
Volume:=14283
Last Trade Time:=4:00pm
High:=21.80
Last Trade Price:=21.67

(beat)
Low:=5.20
Open:=5.30
Last Trade Date:=7/1/2011
Change:=-0.08
Volume:=160009
Last Trade Time:=4:00pm
High:=5.34
Last Trade Price:=5.23

(beav)
Low:=40.6601
Open:=40.83
Last Trade Date:=7/1/2011
Change:=+0.48
Volume:=732162
Last Trade Time:=4:00pm
High:=41.35
Last Trade Price:=41.29

(belfb)
Low:=21.20
Open:=21.64
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=18974
Last Trade Time:=4:00pm
High:=22.00
Last Trade Price:=21.87

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

(bfs)
Low:=39.25
Open:=39.36
Last Trade Date:=7/1/2011
Change:=+0.45
Volume:=29824
Last Trade Time:=4:02pm
High:=40.08
Last Trade Price:=39.82

(bgcp)
Low:=7.72
Open:=7.76
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=685924
Last Trade Time:=4:00pm
High:=7.86
Last Trade Price:=7.82

(bgs)
Low:=20.40
Open:=20.68
Last Trade Date:=7/1/2011
Change:=+0.07
Volume:=355251
Last Trade Time:=4:00pm
High:=20.75
Last Trade Price:=20.69

(bh)
Low:=389.00
Open:=392.50
Last Trade Date:=7/1/2011
Change:=+8.62
Volume:=4912
Last Trade Time:=4:00pm
High:=400.00
Last Trade Price:=399.67

(bidu)
Low:=138.90
Open:=139.43
Last Trade Date:=7/1/2011
Change:=+3.216
Volume:=7246560
Last Trade Time:=4:00pm
High:=143.35
Last Trade Price:=143.346

(biib)
Low:=106.92
Open:=107.13
Last Trade Date:=7/1/2011
Change:=+1.58
Volume:=1707355
Last Trade Time:=4:00pm
High:=108.64
Last Trade Price:=108.50

(bio)
Low:=119.69
Open:=119.69
Last Trade Date:=7/1/2011
Change:=+2.18
Volume:=61347
Last Trade Time:=4:02pm
High:=121.81
Last Trade Price:=121.54

(bj)
Low:=50.30
Open:=50.35
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=5094476
Last Trade Time:=4:02pm
High:=50.44
Last Trade Price:=50.36

(bkmu)
Low:=3.66
Open:=3.68
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=166083
Last Trade Time:=4:00pm
High:=3.74
Last Trade Price:=3.68

(bldr)
Low:=2.15
Open:=2.16
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=59323
Last Trade Time:=4:00pm
High:=2.19
Last Trade Price:=2.18

(blk)
Low:=191.10
Open:=192.05
Last Trade Date:=7/1/2011
Change:=+4.61
Volume:=741071
Last Trade Time:=4:02pm
High:=196.64
Last Trade Price:=196.42

(bll)
Low:=38.44
Open:=38.58
Last Trade Date:=7/1/2011
Change:=+0.68
Volume:=878187
Last Trade Time:=4:01pm
High:=39.21
Last Trade Price:=39.14

(bmc)
Low:=54.80
Open:=54.94
Last Trade Date:=7/1/2011
Change:=+1.09
Volume:=2345787
Last Trade Time:=4:00pm
High:=56.10
Last Trade Price:=55.79

(bmi)
Low:=36.94
Open:=36.98
Last Trade Date:=7/1/2011
Change:=+0.50
Volume:=125593
Last Trade Time:=4:01pm
High:=37.62
Last Trade Price:=37.49

(bmrn)
Low:=26.94
Open:=27.02
Last Trade Date:=7/1/2011
Change:=+0.65
Volume:=711208
Last Trade Time:=4:00pm
High:=27.90
Last Trade Price:=27.86

(bmtc)
Low:=20.33
Open:=20.33
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=24415
Last Trade Time:=4:00pm
High:=20.476
Last Trade Price:=20.38

(bokf)
Low:=54.61
Open:=54.61
Last Trade Date:=7/1/2011
Change:=+0.96
Volume:=73588
Last Trade Time:=4:00pm
High:=55.80
Last Trade Price:=55.73

(boom)
Low:=22.50
Open:=22.51
Last Trade Date:=7/1/2011
Change:=+0.61
Volume:=99700
Last Trade Time:=4:00pm
High:=23.27
Last Trade Price:=23.03

(bpop)
Low:=2.69
Open:=2.74
Last Trade Date:=7/1/2011
Change:=-0.019
Volume:=14182102
Last Trade Time:=4:00pm
High:=2.79
Last Trade Price:=2.741

(brc)
Low:=32.05
Open:=32.08
Last Trade Date:=7/1/2011
Change:=+0.87
Volume:=277440
Last Trade Time:=4:02pm
High:=33.01
Last Trade Price:=32.93

(brcm)
Low:=33.59
Open:=33.80
Last Trade Date:=7/1/2011
Change:=+0.77
Volume:=6435688
Last Trade Time:=4:00pm
High:=34.70
Last Trade Price:=34.41

(bre)
Low:=49.89
Open:=49.89
Last Trade Date:=7/1/2011
Change:=+1.04
Volume:=540879
Last Trade Time:=4:02pm
High:=51.02
Last Trade Price:=50.92

(brli)
Low:=20.60
Open:=20.69
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=241286
Last Trade Time:=4:00pm
High:=20.90
Last Trade Price:=20.85

(brs)
Low:=50.10
Open:=51.16
Last Trade Date:=7/1/2011
Change:=-0.20
Volume:=266041
Last Trade Time:=4:05pm
High:=51.16
Last Trade Price:=50.82

(bsrr)
Low:=11.19
Open:=11.35
Last Trade Date:=7/1/2011
Change:=-0.06
Volume:=20073
Last Trade Time:=4:00pm
High:=11.41
Last Trade Price:=11.26

(bstc)
Low:=21.54
Open:=22.32
Last Trade Date:=7/1/2011
Change:=-0.73
Volume:=17457
Last Trade Time:=4:00pm
High:=22.41
Last Trade Price:=21.67

(btn)
Low:=4.69
Open:=4.69
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=138477
Last Trade Time:=4:00pm
High:=4.87
Last Trade Price:=4.77

(buse)
Low:=5.21
Open:=5.26
Last Trade Date:=7/1/2011
Change:=-0.02
Volume:=313290
Last Trade Time:=4:00pm
High:=5.33
Last Trade Price:=5.27

(bxg)
Low:=2.86
Open:=2.89
Last Trade Date:=7/1/2011
Change:=-0.02
Volume:=123048
Last Trade Time:=4:04pm
High:=2.9464
Last Trade Price:=2.91

(bxs)
Low:=12.39
Open:=12.43
Last Trade Date:=7/1/2011
Change:=+0.16
Volume:=745264
Last Trade Time:=4:01pm
High:=12.69
Last Trade Price:=12.57

(byi)
Low:=40.39
Open:=40.47
Last Trade Date:=7/1/2011
Change:=+0.47
Volume:=438640
Last Trade Time:=4:02pm
High:=41.46
Last Trade Price:=41.15

(bz)
Low:=7.70
Open:=7.72
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=1572313
Last Trade Time:=4:03pm
High:=7.92
Last Trade Price:=7.90

(c)
Low:=41.42
Open:=41.53
Last Trade Date:=7/1/2011
Change:=+1.24
Volume:=42789276
Last Trade Time:=4:00pm
High:=43.06
Last Trade Price:=42.88

(ca)
Low:=22.77
Open:=22.87
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=3193179
Last Trade Time:=4:00pm
High:=23.18
Last Trade Price:=23.17

(cag)
Low:=25.69
Open:=25.75
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=4058911
Last Trade Time:=4:01pm
High:=25.90
Last Trade Price:=25.90

(cah)
Low:=45.46
Open:=45.50
Last Trade Date:=7/1/2011
Change:=+0.90
Volume:=2919879
Last Trade Time:=4:04pm
High:=46.41
Last Trade Price:=46.32

(cake)
Low:=31.07
Open:=31.64
Last Trade Date:=7/1/2011
Change:=+1.46
Volume:=1305772
Last Trade Time:=4:00pm
High:=32.95
Last Trade Price:=32.83

(cap)
Low:=20.45
Open:=20.73
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=120440
Last Trade Time:=4:04pm
High:=21.11
Last Trade Price:=20.71

(cas)
Low:=16.59
Open:=16.63
Last Trade Date:=7/1/2011
Change:=+0.44
Volume:=51274
Last Trade Time:=4:03pm
High:=17.18
Last Trade Price:=17.05

(casc)
Low:=47.58
Open:=47.85
Last Trade Date:=7/1/2011
Change:=+1.43
Volume:=123952
Last Trade Time:=4:03pm
High:=49.42
Last Trade Price:=49.00

(cat)
Low:=105.75
Open:=106.15
Last Trade Date:=7/1/2011
Change:=+2.16
Volume:=9153712
Last Trade Time:=4:00pm
High:=109.17
Last Trade Price:=108.62

(caty)
Low:=16.4006
Open:=16.51
Last Trade Date:=7/1/2011
Change:=+0.27
Volume:=355604
Last Trade Time:=4:00pm
High:=16.83
Last Trade Price:=16.66

(cavm)
Low:=43.25
Open:=43.39
Last Trade Date:=7/1/2011
Change:=+0.78
Volume:=628005
Last Trade Time:=4:00pm
High:=44.73
Last Trade Price:=44.37

(cb)
Low:=62.50
Open:=62.78
Last Trade Date:=7/1/2011
Change:=+0.42
Volume:=1904968
Last Trade Time:=4:04pm
High:=63.18
Last Trade Price:=63.03

(cbb)
Low:=3.28
Open:=3.33
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=1086581
Last Trade Time:=4:01pm
High:=3.36
Last Trade Price:=3.29

(cbg)
Low:=24.98
Open:=25.10
Last Trade Date:=7/1/2011
Change:=+0.28
Volume:=3113921
Last Trade Time:=4:02pm
High:=25.4658
Last Trade Price:=25.39

(cbr)
Low:=5.43
Open:=5.53
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=281276
Last Trade Time:=4:04pm
High:=5.60
Last Trade Price:=5.60

(cbu)
Low:=24.75
Open:=24.82
Last Trade Date:=7/1/2011
Change:=+0.35
Volume:=162122
Last Trade Time:=4:02pm
High:=25.22
Last Trade Price:=25.14

(ccbg)
Low:=10.23
Open:=10.35
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=43382
Last Trade Time:=4:00pm
High:=10.45
Last Trade Price:=10.27

(ccc)
Low:=16.80
Open:=17.01
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=478703
Last Trade Time:=4:02pm
High:=17.11
Last Trade Price:=17.05

(cce)
Low:=29.211
Open:=29.23
Last Trade Date:=7/1/2011
Change:=+0.63
Volume:=4225519
Last Trade Time:=4:02pm
High:=29.83
Last Trade Price:=29.81

(ccmp)
Low:=46.57
Open:=46.57
Last Trade Date:=7/1/2011
Change:=+1.55
Volume:=168585
Last Trade Time:=4:00pm
High:=48.07
Last Trade Price:=48.02

(ccne)
Low:=13.81
Open:=13.96
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=16554
Last Trade Time:=4:00pm
High:=14.05
Last Trade Price:=13.86

(ccoi)
Low:=16.78
Open:=16.87
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=325582
Last Trade Time:=4:00pm
High:=17.27
Last Trade Price:=17.05

(cdzi)
Low:=10.88
Open:=10.88
Last Trade Date:=7/1/2011
Change:=+0.32
Volume:=19248
Last Trade Time:=4:00pm
High:=11.21
Last Trade Price:=11.18

(cec)
Low:=40.18
Open:=40.18
Last Trade Date:=7/1/2011
Change:=+1.83
Volume:=260371
Last Trade Time:=4:00pm
High:=42.71
Last Trade Price:=41.94

(ceco)
Low:=21.1711
Open:=21.26
Last Trade Date:=7/1/2011
Change:=+0.49
Volume:=747455
Last Trade Time:=4:00pm
High:=21.70
Last Trade Price:=21.64

(celg)
Low:=60.17
Open:=60.75
Last Trade Date:=7/1/2011
Change:=+0.56
Volume:=2517237
Last Trade Time:=4:00pm
High:=60.97
Last Trade Price:=60.88

(ceph)
Low:=79.91
Open:=80.00
Last Trade Date:=7/1/2011
Change:=+0.28
Volume:=1065984
Last Trade Time:=4:00pm
High:=80.24
Last Trade Price:=80.18

(cern)
Low:=60.82
Open:=61.36
Last Trade Date:=7/1/2011
Change:=+1.43
Volume:=954982
Last Trade Time:=4:00pm
High:=62.59
Last Trade Price:=62.54

(cers)
Low:=3.00
Open:=3.02
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=238823
Last Trade Time:=4:00pm
High:=3.07
Last Trade Price:=3.02

(cffn)
Low:=11.74
Open:=11.78
Last Trade Date:=7/1/2011
Change:=+0.085
Volume:=941635
Last Trade Time:=4:00pm
High:=11.92
Last Trade Price:=11.845

(cfnb)
Low:=15.33
Open:=15.33
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=1113
Last Trade Time:=4:00pm
High:=15.37
Last Trade Price:=15.37

(cfnl)
Low:=10.89
Open:=10.96
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=58410
Last Trade Time:=4:00pm
High:=11.14
Last Trade Price:=11.08

(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:=54.59
Open:=54.84
Last Trade Date:=7/1/2011
Change:=+0.59
Volume:=35774
Last Trade Time:=4:01pm
High:=55.83
Last Trade Price:=55.54

(chdx)
Low:=13.45
Open:=13.65
Last Trade Date:=7/1/2011
Change:=-0.12
Volume:=17149
Last Trade Time:=4:00pm
High:=13.67
Last Trade Price:=13.50

(chg)
Low:=53.33
Open:=53.35
Last Trade Date:=7/1/2011
Change:=+0.75
Volume:=41205
Last Trade Time:=4:03pm
High:=54.12
Last Trade Price:=54.01

(chh)
Low:=33.45
Open:=33.45
Last Trade Date:=7/1/2011
Change:=+1.07
Volume:=153494
Last Trade Time:=4:01pm
High:=34.51
Last Trade Price:=34.43

(chkp)
Low:=56.25
Open:=56.65
Last Trade Date:=7/1/2011
Change:=-0.10
Volume:=1535789
Last Trade Time:=4:00pm
High:=56.89
Last Trade Price:=56.75

(chrs)
Low:=4.02
Open:=4.12
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=949091
Last Trade Time:=4:00pm
High:=4.24
Last Trade Price:=4.20

(chrw)
Low:=78.8426
Open:=79.10
Last Trade Date:=7/1/2011
Change:=+1.78
Volume:=978535
Last Trade Time:=4:00pm
High:=80.99
Last Trade Price:=80.62

(chs)
Low:=15.22
Open:=15.28
Last Trade Date:=7/1/2011
Change:=+0.23
Volume:=2495121
Last Trade Time:=4:00pm
High:=15.53
Last Trade Price:=15.46

(chsp)
Low:=16.52
Open:=17.05
Last Trade Date:=7/1/2011
Change:=-0.35
Volume:=284548
Last Trade Time:=4:02pm
High:=17.09
Last Trade Price:=16.71

(cix)
Low:=13.18
Open:=13.18
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=575
Last Trade Time:=4:00pm
High:=13.18
Last Trade Price:=13.18

(ckh)
Low:=99.46
Open:=100.08
Last Trade Date:=7/1/2011
Change:=+1.91
Volume:=118234
Last Trade Time:=4:03pm
High:=102.21
Last Trade Price:=101.87

(ckp)
Low:=17.58
Open:=17.87
Last Trade Date:=7/1/2011
Change:=+0.27
Volume:=166684
Last Trade Time:=4:02pm
High:=18.24
Last Trade Price:=18.15

(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:=2:42am
High:=N/A
Last Trade Price:=0.00

(clc)
Low:=46.99
Open:=47.23
Last Trade Date:=7/1/2011
Change:=+0.63
Volume:=165894
Last Trade Time:=4:04pm
High:=48.11
Last Trade Price:=47.91

(cldt)
Low:=16.04
Open:=16.11
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=53335
Last Trade Time:=4:00pm
High:=16.51
Last Trade Price:=16.44

(clh)
Low:=102.96
Open:=103.32
Last Trade Date:=7/1/2011
Change:=+1.57
Volume:=147849
Last Trade Time:=4:05pm
High:=105.45
Last Trade Price:=104.82

(clne)
Low:=12.75
Open:=13.08
Last Trade Date:=7/1/2011
Change:=+0.12
Volume:=860653
Last Trade Time:=4:00pm
High:=13.30
Last Trade Price:=13.27

(clny)
Low:=18.03
Open:=18.03
Last Trade Date:=7/1/2011
Change:=+0.10
Volume:=232677
Last Trade Time:=4:02pm
High:=18.22
Last Trade Price:=18.17

(clp)
Low:=20.35
Open:=20.44
Last Trade Date:=7/1/2011
Change:=+0.32
Volume:=781623
Last Trade Time:=4:01pm
High:=20.81
Last Trade Price:=20.72

(clr)
Low:=63.69
Open:=64.57
Last Trade Date:=7/1/2011
Change:=+1.02
Volume:=835474
Last Trade Time:=4:00pm
High:=66.00
Last Trade Price:=65.93

(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:=67.86
Open:=68.18
Last Trade Date:=7/1/2011
Change:=+2.18
Volume:=202285
Last Trade Time:=4:03pm
High:=71.75
Last Trade Price:=70.46

(cmcsa)
Low:=25.17
Open:=25.31
Last Trade Date:=7/1/2011
Change:=+0.5025
Volume:=11710240
Last Trade Time:=4:00pm
High:=25.79
Last Trade Price:=25.73

(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:=3.49
Open:=3.51
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=97748
Last Trade Time:=4:00pm
High:=3.60
Last Trade Price:=3.59

(cmn)
Low:=26.75
Open:=26.83
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=54330
Last Trade Time:=4:03pm
High:=27.06
Last Trade Price:=27.00

(cmo)
Low:=13.38
Open:=13.42
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=968622
Last Trade Time:=4:02pm
High:=13.49
Last Trade Price:=13.43

(cmp)
Low:=85.08
Open:=86.08
Last Trade Date:=7/1/2011
Change:=+0.51
Volume:=202606
Last Trade Time:=4:02pm
High:=86.89
Last Trade Price:=86.58

(cmtl)
Low:=28.01
Open:=28.10
Last Trade Date:=7/1/2011
Change:=+0.37
Volume:=301522
Last Trade Time:=4:00pm
High:=28.63
Last Trade Price:=28.41

(cnbka)
Low:=26.47
Open:=26.47
Last Trade Date:=7/1/2011
Change:=+0.49
Volume:=2705
Last Trade Time:=4:00pm
High:=27.00
Last Trade Price:=26.95

(cnc)
Low:=35.41
Open:=35.60
Last Trade Date:=7/1/2011
Change:=+0.40
Volume:=323524
Last Trade Time:=4:02pm
High:=36.05
Last Trade Price:=35.93

(cnk)
Low:=20.72
Open:=20.82
Last Trade Date:=7/1/2011
Change:=+0.41
Volume:=930796
Last Trade Time:=4:02pm
High:=21.25
Last Trade Price:=21.12

(cnsl)
Low:=19.40
Open:=19.45
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=296999
Last Trade Time:=4:00pm
High:=19.59
Last Trade Price:=19.53

(cog)
Low:=65.51
Open:=66.31
Last Trade Date:=7/1/2011
Change:=+0.90
Volume:=1184959
Last Trade Time:=4:01pm
High:=67.49
Last Trade Price:=67.21

(colb)
Low:=17.15
Open:=17.25
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=198833
Last Trade Time:=4:00pm
High:=17.44
Last Trade Price:=17.30

(comv)
Low:=2.94
Open:=2.97
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=184549
Last Trade Time:=4:00pm
High:=3.02
Last Trade Price:=2.98

(coo)
Low:=79.00
Open:=79.38
Last Trade Date:=7/1/2011
Change:=+1.05
Volume:=467906
Last Trade Time:=4:01pm
High:=80.39
Last Trade Price:=80.29

(cost)
Low:=81.04
Open:=81.51
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=2087453
Last Trade Time:=4:00pm
High:=81.70
Last Trade Price:=81.54

(cov)
Low:=52.90
Open:=53.28
Last Trade Date:=7/1/2011
Change:=+0.99
Volume:=4793003
Last Trade Time:=4:01pm
High:=54.32
Last Trade Price:=54.22

(cown)
Low:=3.76
Open:=3.81
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=706673
Last Trade Time:=4:00pm
High:=3.95
Last Trade Price:=3.94

(cpa)
Low:=66.74
Open:=67.04
Last Trade Date:=7/1/2011
Change:=+1.11
Volume:=122235
Last Trade Time:=4:01pm
High:=68.21
Last Trade Price:=67.85

(cpe)
Low:=6.86
Open:=6.99
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=285126
Last Trade Time:=4:02pm
High:=7.09
Last Trade Price:=7.05

(cpn)
Low:=16.00
Open:=16.18
Last Trade Date:=7/1/2011
Change:=+0.19
Volume:=2183177
Last Trade Time:=4:06pm
High:=16.42
Last Trade Price:=16.32

(cprt)
Low:=46.62
Open:=46.75
Last Trade Date:=7/1/2011
Change:=+0.59
Volume:=328674
Last Trade Time:=4:00pm
High:=47.45
Last Trade Price:=47.19

(cpst)
Low:=1.50
Open:=1.53
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=3748800
Last Trade Time:=4:00pm
High:=1.59
Last Trade Price:=1.56

(cpy)
Low:=13.01
Open:=13.12
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=54646
Last Trade Time:=4:03pm
High:=13.46
Last Trade Price:=13.29

(cr)
Low:=49.58
Open:=49.67
Last Trade Date:=7/1/2011
Change:=+1.17
Volume:=257634
Last Trade Time:=4:01pm
High:=50.87
Last Trade Price:=50.58

(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:=27.00
Open:=27.12
Last Trade Date:=7/1/2011
Change:=+0.90
Volume:=34370
Last Trade Time:=4:00pm
High:=28.14
Last Trade Price:=27.99

(crbc)
Low:=0.67
Open:=0.69
Last Trade Date:=7/1/2011
Change:=-0.0001
Volume:=5188330
Last Trade Time:=4:00pm
High:=0.7067
Last Trade Price:=0.69

(crdn)
Low:=37.78
Open:=38.88
Last Trade Date:=7/1/2011
Change:=-0.75
Volume:=285841
Last Trade Time:=4:00pm
High:=38.98
Last Trade Price:=38.24

(cree)
Low:=33.48
Open:=33.52
Last Trade Date:=7/1/2011
Change:=+0.27
Volume:=3259934
Last Trade Time:=4:00pm
High:=34.75
Last Trade Price:=33.86

(crmt)
Low:=32.93
Open:=32.97
Last Trade Date:=7/1/2011
Change:=+0.58
Volume:=73607
Last Trade Time:=4:00pm
High:=33.88
Last Trade Price:=33.58

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

(crrc)
Low:=10.92
Open:=11.10
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=26821
Last Trade Time:=4:00pm
High:=11.16
Last Trade Price:=11.05

(crs)
Low:=56.50
Open:=57.74
Last Trade Date:=7/1/2011
Change:=+0.23
Volume:=444512
Last Trade Time:=4:03pm
High:=58.21
Last Trade Price:=57.91

(csco)
Low:=15.60
Open:=15.61
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=65135440
Last Trade Time:=4:00pm
High:=15.95
Last Trade Price:=15.86

(csgp)
Low:=58.24
Open:=59.11
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=179839
Last Trade Time:=4:00pm
High:=59.38
Last Trade Price:=59.25

(cstr)
Low:=54.40
Open:=54.50
Last Trade Date:=7/1/2011
Change:=+0.80
Volume:=838804
Last Trade Time:=4:00pm
High:=55.49
Last Trade Price:=55.34

(csu)
Low:=9.265
Open:=9.30
Last Trade Date:=7/1/2011
Change:=+0.36
Volume:=173073
Last Trade Time:=4:00pm
High:=9.75
Last Trade Price:=9.65

(cswc)
Low:=92.97
Open:=92.34
Last Trade Date:=7/1/2011
Change:=+1.87
Volume:=3875
Last Trade Time:=4:00pm
High:=94.52
Last Trade Price:=94.14

(ctas)
Low:=32.98
Open:=33.00
Last Trade Date:=7/1/2011
Change:=+0.94
Volume:=1608145
Last Trade Time:=4:00pm
High:=34.10
Last Trade Price:=33.97

(ctgx)
Low:=12.36
Open:=13.12
Last Trade Date:=7/1/2011
Change:=-0.70
Volume:=74186
Last Trade Time:=4:00pm
High:=13.20
Last Trade Price:=12.47

(ctl)
Low:=40.44
Open:=40.44
Last Trade Date:=7/1/2011
Change:=+0.60
Volume:=2671053
Last Trade Time:=4:02pm
High:=41.10
Last Trade Price:=41.03

(ctrp)
Low:=42.68
Open:=43.16
Last Trade Date:=7/1/2011
Change:=+0.97
Volume:=1357295
Last Trade Time:=4:00pm
High:=44.17
Last Trade Price:=44.05

(ctsh)
Low:=73.1201
Open:=73.65
Last Trade Date:=7/1/2011
Change:=+1.46
Volume:=2166648
Last Trade Time:=4:00pm
High:=74.8596
Last Trade Price:=74.80

(ctxs)
Low:=79.97
Open:=80.31
Last Trade Date:=7/1/2011
Change:=+0.78
Volume:=1686578
Last Trade Time:=4:00pm
High:=81.32
Last Trade Price:=80.78

(cvo)
Low:=6.38
Open:=6.43
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=289362
Last Trade Time:=4:01pm
High:=6.48
Last Trade Price:=6.44

(cvx)
Low:=102.01
Open:=102.84
Last Trade Date:=7/1/2011
Change:=+1.25
Volume:=6579693
Last Trade Time:=4:00pm
High:=104.19
Last Trade Price:=104.09

(cxs)
Low:=11.11
Open:=11.15
Last Trade Date:=7/1/2011
Change:=+0.17
Volume:=525401
Last Trade Time:=4:05pm
High:=11.29
Last Trade Price:=11.28

(cyh)
Low:=24.93
Open:=25.56
Last Trade Date:=7/1/2011
Change:=+0.52
Volume:=1127339
Last Trade Time:=4:00pm
High:=26.29
Last Trade Price:=26.20

(cyn)
Low:=54.28
Open:=54.38
Last Trade Date:=7/1/2011
Change:=+1.19
Volume:=236597
Last Trade Time:=4:03pm
High:=55.57
Last Trade Price:=55.44

(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:=1.20
Open:=1.23
Last Trade Date:=7/1/2011
Change:=-0.04
Volume:=223139
Last Trade Time:=4:00pm
High:=1.24
Last Trade Price:=1.21

(cytr)
Low:=0.68
Open:=0.7101
Last Trade Date:=7/1/2011
Change:=-0.04
Volume:=989588
Last Trade Time:=4:00pm
High:=0.7279
Last Trade Price:=0.68

(dakt)
Low:=10.56
Open:=10.70
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=159143
Last Trade Time:=4:00pm
High:=10.95
Last Trade Price:=10.92

(dal)
Low:=9.17
Open:=9.24
Last Trade Date:=7/1/2011
Change:=+0.12
Volume:=14412284
Last Trade Time:=4:00pm
High:=9.38
Last Trade Price:=9.29

(dar)
Low:=16.19
Open:=17.18
Last Trade Date:=7/1/2011
Change:=-0.73
Volume:=4344196
Last Trade Time:=4:03pm
High:=17.23
Last Trade Price:=16.97

(dbd)
Low:=31.00
Open:=31.00
Last Trade Date:=7/1/2011
Change:=+0.60
Volume:=337647
Last Trade Time:=4:03pm
High:=31.71
Last Trade Price:=31.61

(dbtk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=10:17am
High:=N/A
Last Trade Price:=0.00

(dd)
Low:=53.56
Open:=53.60
Last Trade Date:=7/1/2011
Change:=+0.42
Volume:=5595265
Last Trade Time:=4:00pm
High:=54.68
Last Trade Price:=54.47

(ddic)
Low:=9.39
Open:=9.42
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=103602
Last Trade Time:=4:00pm
High:=9.68
Last Trade Price:=9.57

(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:=81.7126
Open:=82.20
Last Trade Date:=7/1/2011
Change:=+2.09
Volume:=5948362
Last Trade Time:=4:00pm
High:=84.73
Last Trade Price:=84.54

(deck)
Low:=87.86
Open:=88.07
Last Trade Date:=7/1/2011
Change:=+1.89
Volume:=757520
Last Trade Time:=4:00pm
High:=90.05
Last Trade Price:=90.03

(dei)
Low:=19.90
Open:=19.96
Last Trade Date:=7/1/2011
Change:=+0.37
Volume:=1631812
Last Trade Time:=4:01pm
High:=20.32
Last Trade Price:=20.26

(dell)
Low:=16.60
Open:=16.68
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=13751028
Last Trade Time:=4:00pm
High:=17.00
Last Trade Price:=16.98

(dest)
Low:=19.61
Open:=19.81
Last Trade Date:=7/1/2011
Change:=+0.50
Volume:=79260
Last Trade Time:=4:00pm
High:=20.59
Last Trade Price:=20.48

(dfz)
Low:=11.34
Open:=11.34
Last Trade Date:=7/1/2011
Change:=+0.16
Volume:=8782
Last Trade Time:=4:00pm
High:=11.51
Last Trade Price:=11.44

(dgi)
Low:=25.10
Open:=25.43
Last Trade Date:=7/1/2011
Change:=+0.35
Volume:=160504
Last Trade Time:=4:03pm
High:=25.85
Last Trade Price:=25.76

(dhil)
Low:=81.65
Open:=81.65
Last Trade Date:=7/1/2011
Change:=+1.29
Volume:=3253
Last Trade Time:=4:00pm
High:=82.58
Last Trade Price:=82.58

(dhr)
Low:=52.92
Open:=52.96
Last Trade Date:=7/1/2011
Change:=+1.53
Volume:=4463438
Last Trade Time:=4:00pm
High:=55.25
Last Trade Price:=54.52

(dis)
Low:=39.03
Open:=39.15
Last Trade Date:=7/1/2011
Change:=+0.68
Volume:=9245223
Last Trade Time:=4:00pm
High:=39.86
Last Trade Price:=39.72

(dk)
Low:=15.50
Open:=15.70
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=183177
Last Trade Time:=4:01pm
High:=15.90
Last Trade Price:=15.76

(dlb)
Low:=42.25
Open:=42.50
Last Trade Date:=7/1/2011
Change:=+0.69
Volume:=636874
Last Trade Time:=4:03pm
High:=43.29
Last Trade Price:=43.15

(dllr)
Low:=21.481
Open:=21.79
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=600734
Last Trade Time:=4:00pm
High:=21.81
Last Trade Price:=21.60

(dltr)
Low:=66.74
Open:=66.89
Last Trade Date:=7/1/2011
Change:=+1.61
Volume:=949414
Last Trade Time:=4:00pm
High:=68.50
Last Trade Price:=68.23

(dm)
Low:=8.39
Open:=8.50
Last Trade Date:=7/1/2011
Change:=-0.07
Volume:=285445
Last Trade Time:=4:02pm
High:=8.52
Last Trade Price:=8.40

(dmrc)
Low:=34.41
Open:=35.00
Last Trade Date:=7/1/2011
Change:=+0.98
Volume:=49495
Last Trade Time:=4:00pm
High:=36.545
Last Trade Price:=36.01

(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:=40.50
Open:=40.89
Last Trade Date:=7/1/2011
Change:=+1.96
Volume:=5444211
Last Trade Time:=4:00pm
High:=41.53
Last Trade Price:=41.40

(dnr)
Low:=19.64
Open:=20.00
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=3392909
Last Trade Time:=4:01pm
High:=20.17
Last Trade Price:=20.05

(drc)
Low:=53.22
Open:=53.76
Last Trade Date:=7/1/2011
Change:=+0.67
Volume:=571804
Last Trade Time:=4:03pm
High:=54.54
Last Trade Price:=54.42

(dri)
Low:=49.43
Open:=49.82
Last Trade Date:=7/1/2011
Change:=+3.03
Volume:=6228999
Last Trade Time:=4:01pm
High:=53.63
Last Trade Price:=52.79

(driv)
Low:=32.02
Open:=32.10
Last Trade Date:=7/1/2011
Change:=+0.40
Volume:=348611
Last Trade Time:=4:00pm
High:=32.62
Last Trade Price:=32.56

(drl)
Low:=1.95
Open:=1.96
Last Trade Date:=7/1/2011
Change:=+0.12
Volume:=925489
Last Trade Time:=4:02pm
High:=2.08
Last Trade Price:=2.08

(dtsi)
Low:=40.02
Open:=40.38
Last Trade Date:=7/1/2011
Change:=+0.21
Volume:=108915
Last Trade Time:=4:00pm
High:=40.85
Last Trade Price:=40.76

(dtv)
Low:=50.78
Open:=50.96
Last Trade Date:=7/1/2011
Change:=+0.94
Volume:=3707602
Last Trade Time:=4:00pm
High:=51.84
Last Trade Price:=51.76

(dva)
Low:=86.20
Open:=86.67
Last Trade Date:=7/1/2011
Change:=+0.59
Volume:=844160
Last Trade Time:=4:02pm
High:=87.47
Last Trade Price:=87.20

(dvn)
Low:=77.49
Open:=78.86
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=2929013
Last Trade Time:=4:01pm
High:=79.22
Last Trade Price:=78.76

(dvox)
Low:=7.39
Open:=7.60
Last Trade Date:=7/1/2011
Change:=-0.10
Volume:=55521
Last Trade Time:=4:00pm
High:=7.70
Last Trade Price:=7.50

(dw)
Low:=24.64
Open:=24.68
Last Trade Date:=7/1/2011
Change:=+0.39
Volume:=67733
Last Trade Time:=4:02pm
High:=25.37
Last Trade Price:=25.11

(dwa)
Low:=20.13
Open:=20.19
Last Trade Date:=7/1/2011
Change:=+0.66
Volume:=1324911
Last Trade Time:=4:00pm
High:=20.95
Last Trade Price:=20.76

(dxpe)
Low:=25.44
Open:=25.44
Last Trade Date:=7/1/2011
Change:=+0.70
Volume:=44207
Last Trade Time:=4:00pm
High:=26.294
Last Trade Price:=26.05

(dy)
Low:=16.12
Open:=16.31
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=264884
Last Trade Time:=4:00pm
High:=16.71
Last Trade Price:=16.48

(dyn)
Low:=6.18
Open:=6.20
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=656841
Last Trade Time:=4:06pm
High:=6.275
Last Trade Price:=6.25

(ebay)
Low:=31.99
Open:=32.26
Last Trade Date:=7/1/2011
Change:=+0.47
Volume:=12962578
Last Trade Time:=4:00pm
High:=32.80
Last Trade Price:=32.74

(ebsb)
Low:=13.25
Open:=13.63
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=11825
Last Trade Time:=4:00pm
High:=13.80
Last Trade Price:=13.70

(ecpg)
Low:=30.68
Open:=30.78
Last Trade Date:=7/1/2011
Change:=+0.37
Volume:=133590
Last Trade Time:=4:00pm
High:=31.21
Last Trade Price:=31.09

(edr)
Low:=8.55
Open:=8.60
Last Trade Date:=7/1/2011
Change:=+0.19
Volume:=535522
Last Trade Time:=4:01pm
High:=8.77
Last Trade Price:=8.76

(eeft)
Low:=15.44
Open:=15.44
Last Trade Date:=7/1/2011
Change:=+0.28
Volume:=176328
Last Trade Time:=4:00pm
High:=15.77
Last Trade Price:=15.69

(egn)
Low:=55.98
Open:=56.54
Last Trade Date:=7/1/2011
Change:=+0.90
Volume:=340772
Last Trade Time:=4:02pm
High:=57.53
Last Trade Price:=57.40

(egov)
Low:=13.24
Open:=13.53
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=325800
Last Trade Time:=4:00pm
High:=13.56
Last Trade Price:=13.52

(egy)
Low:=5.89
Open:=6.02
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=518474
Last Trade Time:=4:00pm
High:=6.19
Last Trade Price:=6.15

(ek)
Low:=3.01
Open:=3.05
Last Trade Date:=7/1/2011
Change:=-0.51
Volume:=33181160
Last Trade Time:=4:02pm
High:=3.18
Last Trade Price:=3.07

(elos)
Low:=12.02
Open:=12.20
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=297439
Last Trade Time:=4:00pm
High:=12.28
Last Trade Price:=12.18

(els)
Low:=62.55
Open:=62.58
Last Trade Date:=7/1/2011
Change:=+1.40
Volume:=396043
Last Trade Time:=4:05pm
High:=64.00
Last Trade Price:=63.84

(endp)
Low:=40.20
Open:=40.41
Last Trade Date:=7/1/2011
Change:=+0.49
Volume:=877917
Last Trade Time:=4:00pm
High:=40.78
Last Trade Price:=40.66

(enh)
Low:=41.25
Open:=41.47
Last Trade Date:=7/1/2011
Change:=+0.17
Volume:=276203
Last Trade Time:=4:02pm
High:=41.70
Last Trade Price:=41.50

(enoc)
Low:=15.66
Open:=15.79
Last Trade Date:=7/1/2011
Change:=+0.16
Volume:=228559
Last Trade Time:=4:00pm
High:=15.99
Last Trade Price:=15.90

(ens)
Low:=34.3256
Open:=34.48
Last Trade Date:=7/1/2011
Change:=+0.79
Volume:=377553
Last Trade Time:=4:05pm
High:=35.46
Last Trade Price:=35.21

(ep)
Low:=19.94
Open:=20.25
Last Trade Date:=7/1/2011
Change:=+0.23
Volume:=6497177
Last Trade Time:=4:00pm
High:=20.45
Last Trade Price:=20.43

(epax)
Low:=8.81
Open:=8.83
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=25132
Last Trade Time:=4:00pm
High:=8.96
Last Trade Price:=8.88

(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:=14.27
Open:=14.78
Last Trade Date:=7/1/2011
Change:=+0.24
Volume:=267823
Last Trade Time:=4:02pm
High:=15.33
Last Trade Price:=15.05

(epm)
Low:=6.94
Open:=7.12
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=176623
Last Trade Time:=4:01pm
High:=7.26
Last Trade Price:=7.05

(eqy)
Low:=18.66
Open:=18.67
Last Trade Date:=7/1/2011
Change:=+0.39
Volume:=519680
Last Trade Time:=4:03pm
High:=19.06
Last Trade Price:=19.03

(erie)
Low:=70.12
Open:=70.12
Last Trade Date:=7/1/2011
Change:=+0.485
Volume:=50893
Last Trade Time:=4:00pm
High:=70.76
Last Trade Price:=70.69

(erts)
Low:=23.40
Open:=23.42
Last Trade Date:=7/1/2011
Change:=+0.59
Volume:=4909801
Last Trade Time:=4:00pm
High:=24.20
Last Trade Price:=24.19

(ese)
Low:=36.48
Open:=36.87
Last Trade Date:=7/1/2011
Change:=+0.65
Volume:=108534
Last Trade Time:=4:03pm
High:=37.53
Last Trade Price:=37.37

(esgr)
Low:=104.32
Open:=104.82
Last Trade Date:=7/1/2011
Change:=+1.55
Volume:=24246
Last Trade Time:=4:00pm
High:=106.11
Last Trade Price:=106.04

(esl)
Low:=76.44
Open:=76.51
Last Trade Date:=7/1/2011
Change:=+1.61
Volume:=141874
Last Trade Time:=4:07pm
High:=78.26
Last Trade Price:=78.01

(esrx)
Low:=53.78
Open:=53.99
Last Trade Date:=7/1/2011
Change:=-0.02
Volume:=6220677
Last Trade Time:=4:00pm
High:=54.35
Last Trade Price:=53.96

(ess)
Low:=135.16
Open:=135.52
Last Trade Date:=7/1/2011
Change:=+2.30
Volume:=217725
Last Trade Time:=4:00pm
High:=137.89
Last Trade Price:=137.59

(etm)
Low:=8.69
Open:=8.71
Last Trade Date:=7/1/2011
Change:=+0.54
Volume:=237285
Last Trade Time:=4:03pm
High:=9.27
Last Trade Price:=9.22

(evr)
Low:=33.1308
Open:=33.25
Last Trade Date:=7/1/2011
Change:=+0.28
Volume:=255091
Last Trade Time:=4:02pm
High:=33.876
Last Trade Price:=33.60

(exas)
Low:=8.29
Open:=8.53
Last Trade Date:=7/1/2011
Change:=-0.12
Volume:=603710
Last Trade Time:=4:00pm
High:=8.60
Last Trade Price:=8.48

(exbd)
Low:=43.66
Open:=43.71
Last Trade Date:=7/1/2011
Change:=+0.51
Volume:=123549
Last Trade Time:=4:04pm
High:=44.32
Last Trade Price:=44.16

(exls)
Low:=23.02
Open:=23.19
Last Trade Date:=7/1/2011
Change:=+0.47
Volume:=56218
Last Trade Time:=4:00pm
High:=23.695
Last Trade Price:=23.57

(exp)
Low:=27.70
Open:=27.87
Last Trade Date:=7/1/2011
Change:=+0.44
Volume:=353800
Last Trade Time:=4:01pm
High:=28.47
Last Trade Price:=28.31

(expd)
Low:=51.19
Open:=51.19
Last Trade Date:=7/1/2011
Change:=+1.24
Volume:=1136556
Last Trade Time:=4:00pm
High:=52.49
Last Trade Price:=52.43

(expe)
Low:=28.89
Open:=28.89
Last Trade Date:=7/1/2011
Change:=+0.55
Volume:=2273078
Last Trade Time:=4:00pm
High:=29.63
Last Trade Price:=29.54

(exxi)
Low:=33.01
Open:=33.23
Last Trade Date:=7/1/2011
Change:=+0.86
Volume:=696625
Last Trade Time:=4:00pm
High:=34.28
Last Trade Price:=34.08

(fast)
Low:=36.00
Open:=36.09
Last Trade Date:=7/1/2011
Change:=+0.66
Volume:=2942038
Last Trade Time:=4:00pm
High:=36.71
Last Trade Price:=36.65

(fbn)
Low:=4.05
Open:=4.13
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=247726
Last Trade Time:=4:04pm
High:=4.19
Last Trade Price:=4.19

(fbnc)
Low:=10.2296
Open:=10.31
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=38181
Last Trade Time:=4:00pm
High:=10.56
Last Trade Price:=10.42

(fbp)
Low:=4.26
Open:=4.31
Last Trade Date:=7/1/2011
Change:=-0.04
Volume:=143845
Last Trade Time:=4:03pm
High:=4.39
Last Trade Price:=4.27

(fcel)
Low:=1.30
Open:=1.32
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=1317276
Last Trade Time:=4:00pm
High:=1.34
Last Trade Price:=1.34

(fcnca)
Low:=186.48
Open:=186.85
Last Trade Date:=7/1/2011
Change:=+2.95
Volume:=11776
Last Trade Time:=4:00pm
High:=190.17
Last Trade Price:=190.17

(fcs)
Low:=16.81
Open:=16.90
Last Trade Date:=7/1/2011
Change:=+0.67
Volume:=1804916
Last Trade Time:=4:03pm
High:=17.43
Last Trade Price:=17.38

(fcx)
Low:=51.97
Open:=52.85
Last Trade Date:=7/1/2011
Change:=+0.60
Volume:=17078362
Last Trade Time:=4:00pm
High:=53.50
Last Trade Price:=53.50

(fdx)
Low:=94.56
Open:=94.78
Last Trade Date:=7/1/2011
Change:=+1.67
Volume:=2464572
Last Trade Time:=4:01pm
High:=96.83
Last Trade Price:=96.52

(feic)
Low:=38.16
Open:=38.29
Last Trade Date:=7/1/2011
Change:=+0.67
Volume:=399548
Last Trade Time:=4:00pm
High:=38.97
Last Trade Price:=38.86

(ffic)
Low:=12.87
Open:=13.04
Last Trade Date:=7/1/2011
Change:=+0.12
Volume:=93204
Last Trade Time:=4:00pm
High:=13.20
Last Trade Price:=13.12

(ffiv)
Low:=110.13
Open:=110.83
Last Trade Date:=7/1/2011
Change:=+2.91
Volume:=1431223
Last Trade Time:=4:00pm
High:=113.33
Last Trade Price:=113.16

(fisv)
Low:=62.38
Open:=62.76
Last Trade Date:=7/1/2011
Change:=+1.115
Volume:=739570
Last Trade Time:=4:00pm
High:=64.00
Last Trade Price:=63.745

(flex)
Low:=6.42
Open:=6.44
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=3879867
Last Trade Time:=4:00pm
High:=6.61
Last Trade Price:=6.60

(flir)
Low:=33.34
Open:=33.43
Last Trade Date:=7/1/2011
Change:=+0.49
Volume:=1062690
Last Trade Time:=4:00pm
High:=34.28
Last Trade Price:=34.20

(flo)
Low:=21.83
Open:=22.06
Last Trade Date:=7/1/2011
Change:=+0.21
Volume:=969529
Last Trade Time:=4:01pm
High:=22.26
Last Trade Price:=22.25

(flr)
Low:=63.94
Open:=64.66
Last Trade Date:=7/1/2011
Change:=-0.57
Volume:=2286812
Last Trade Time:=4:00pm
High:=64.82
Last Trade Price:=64.09

(fls)
Low:=109.00
Open:=109.84
Last Trade Date:=7/1/2011
Change:=+1.08
Volume:=489456
Last Trade Time:=4:00pm
High:=111.36
Last Trade Price:=110.97

(flws)
Low:=3.00
Open:=3.02
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=50612
Last Trade Time:=4:00pm
High:=3.14
Last Trade Price:=3.14

(fmbi)
Low:=12.23
Open:=12.29
Last Trade Date:=7/1/2011
Change:=+0.24
Volume:=392883
Last Trade Time:=4:00pm
High:=12.59
Last Trade Price:=12.53

(fmc)
Low:=85.87
Open:=86.03
Last Trade Date:=7/1/2011
Change:=+1.51
Volume:=762112
Last Trade Time:=4:01pm
High:=87.98
Last Trade Price:=87.53

(fmd)
Low:=1.77
Open:=1.77
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=230100
Last Trade Time:=4:03pm
High:=1.80
Last Trade Price:=1.78

(fnsr)
Low:=17.86
Open:=18.15
Last Trade Date:=7/1/2011
Change:=+0.80
Volume:=3268854
Last Trade Time:=4:00pm
High:=18.89
Last Trade Price:=18.83

(fosl)
Low:=117.51
Open:=118.63
Last Trade Date:=7/1/2011
Change:=+4.24
Volume:=581650
Last Trade Time:=4:00pm
High:=122.00
Last Trade Price:=121.96

(frx)
Low:=39.41
Open:=39.58
Last Trade Date:=7/1/2011
Change:=+0.83
Volume:=2656331
Last Trade Time:=4:03pm
High:=40.19
Last Trade Price:=40.17

(fsii)
Low:=2.74
Open:=2.78
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=392295
Last Trade Time:=4:00pm
High:=2.88
Last Trade Price:=2.88

(fslr)
Low:=129.1109
Open:=130.66
Last Trade Date:=7/1/2011
Change:=+0.79
Volume:=1744448
Last Trade Time:=4:00pm
High:=133.48
Last Trade Price:=133.06

(fsp)
Low:=12.87
Open:=12.95
Last Trade Date:=7/1/2011
Change:=+0.32
Volume:=239454
Last Trade Time:=4:00pm
High:=13.28
Last Trade Price:=13.23

(fst)
Low:=26.14
Open:=26.60
Last Trade Date:=7/1/2011
Change:=+0.47
Volume:=1606241
Last Trade Time:=4:00pm
High:=27.25
Last Trade Price:=27.18

(fsys)
Low:=24.65
Open:=24.73
Last Trade Date:=7/1/2011
Change:=+0.32
Volume:=151950
Last Trade Time:=4:00pm
High:=25.49
Last Trade Price:=25.27

(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:=8.07
Open:=8.08
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=11181311
Last Trade Time:=4:01pm
High:=8.23
Last Trade Price:=8.20

(fwrd)
Low:=33.80
Open:=33.84
Last Trade Date:=7/1/2011
Change:=+0.65
Volume:=120013
Last Trade Time:=4:00pm
High:=34.80
Last Trade Price:=34.44

(g)
Low:=16.982
Open:=17.18
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=451291
Last Trade Time:=4:02pm
High:=17.42
Last Trade Price:=17.39

(gain)
Low:=7.18
Open:=7.25
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=81830
Last Trade Time:=4:00pm
High:=7.37
Last Trade Price:=7.22

(gbdc)
Low:=14.89
Open:=14.97
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=73791
Last Trade Time:=4:00pm
High:=15.47
Last Trade Price:=15.11

(gbl)
Low:=46.252
Open:=46.36
Last Trade Date:=7/1/2011
Change:=+0.56
Volume:=8600
Last Trade Time:=4:00pm
High:=46.85
Last Trade Price:=46.85

(gd)
Low:=74.34
Open:=74.44
Last Trade Date:=7/1/2011
Change:=+1.29
Volume:=1454391
Last Trade Time:=4:01pm
High:=75.93
Last Trade Price:=75.81

(ge)
Low:=18.75
Open:=18.86
Last Trade Date:=7/1/2011
Change:=+0.34
Volume:=55870400
Last Trade Time:=4:00pm
High:=19.26
Last Trade Price:=19.20

(gef)
Low:=65.09
Open:=65.23
Last Trade Date:=7/1/2011
Change:=+0.73
Volume:=103790
Last Trade Time:=4:05pm
High:=65.92
Last Trade Price:=65.76

(geoi)
Low:=21.61
Open:=22.42
Last Trade Date:=7/1/2011
Change:=+0.67
Volume:=350202
Last Trade Time:=4:00pm
High:=23.54
Last Trade Price:=23.16

(get)
Low:=29.8301
Open:=30.00
Last Trade Date:=7/1/2011
Change:=+1.41
Volume:=723843
Last Trade Time:=4:03pm
High:=31.60
Last Trade Price:=31.41

(ggp)
Low:=16.64
Open:=16.74
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=4081630
Last Trade Time:=4:02pm
High:=16.89
Last Trade Price:=16.72

(ggs)
Low:=17.28
Open:=17.70
Last Trade Date:=7/1/2011
Change:=-0.18
Volume:=132276
Last Trade Time:=4:03pm
High:=17.76
Last Trade Price:=17.62

(gild)
Low:=41.38
Open:=41.44
Last Trade Date:=7/1/2011
Change:=+0.54
Volume:=6229757
Last Trade Time:=4:00pm
High:=41.97
Last Trade Price:=41.95

(gksr)
Low:=33.12
Open:=33.77
Last Trade Date:=7/1/2011
Change:=+0.70
Volume:=65908
Last Trade Time:=4:00pm
High:=34.72
Last Trade Price:=34.56

(glad)
Low:=9.25
Open:=9.27
Last Trade Date:=7/1/2011
Change:=+0.10
Volume:=119792
Last Trade Time:=4:00pm
High:=9.37
Last Trade Price:=9.34

(glng)
Low:=34.89
Open:=34.93
Last Trade Date:=7/1/2011
Change:=+1.31
Volume:=753956
Last Trade Time:=4:00pm
High:=36.83
Last Trade Price:=36.20

(gmcr)
Low:=89.16
Open:=89.61
Last Trade Date:=7/1/2011
Change:=+1.09
Volume:=1189282
Last Trade Time:=4:00pm
High:=90.94
Last Trade Price:=90.35

(gmt)
Low:=37.10
Open:=37.10
Last Trade Date:=7/1/2011
Change:=+1.43
Volume:=519902
Last Trade Time:=4:04pm
High:=38.58
Last Trade Price:=38.55

(gntx)
Low:=30.28
Open:=30.41
Last Trade Date:=7/1/2011
Change:=+0.55
Volume:=451428
Last Trade Time:=4:00pm
High:=30.84
Last Trade Price:=30.78

(goog)
Low:=506.38
Open:=506.56
Last Trade Date:=7/1/2011
Change:=+14.648
Volume:=3636642
Last Trade Time:=4:00pm
High:=521.18
Last Trade Price:=521.028

(gps)
Low:=17.87
Open:=18.06
Last Trade Date:=7/1/2011
Change:=+0.2925
Volume:=6809384
Last Trade Time:=4:01pm
High:=18.30
Last Trade Price:=18.28

(grb)
Low:=11.09
Open:=11.12
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=172252
Last Trade Time:=4:00pm
High:=11.18
Last Trade Price:=11.17

(grmn)
Low:=33.05
Open:=33.20
Last Trade Date:=7/1/2011
Change:=+0.55
Volume:=1264206
Last Trade Time:=4:00pm
High:=33.72
Last Trade Price:=33.58

(gsat)
Low:=1.21
Open:=1.24
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=215023
Last Trade Time:=4:00pm
High:=1.26
Last Trade Price:=1.22

(gsbc)
Low:=18.70
Open:=19.02
Last Trade Date:=7/1/2011
Change:=-0.15
Volume:=14923
Last Trade Time:=4:00pm
High:=19.04
Last Trade Price:=18.80

(gsm)
Low:=22.32
Open:=22.55
Last Trade Date:=7/1/2011
Change:=+1.12
Volume:=1728861
Last Trade Time:=4:00pm
High:=23.86
Last Trade Price:=23.54

(gti)
Low:=20.2548
Open:=20.35
Last Trade Date:=7/1/2011
Change:=+0.74
Volume:=1148474
Last Trade Time:=4:03pm
High:=21.06
Last Trade Price:=21.01

(gty)
Low:=25.13
Open:=25.17
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=295728
Last Trade Time:=4:04pm
High:=25.42
Last Trade Price:=25.25

(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:=1.04
Open:=1.05
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=3356259
Last Trade Time:=4:00pm
High:=1.19
Last Trade Price:=1.18

(hal)
Low:=50.10
Open:=50.99
Last Trade Date:=7/1/2011
Change:=+0.29
Volume:=8481295
Last Trade Time:=4:00pm
High:=51.38
Last Trade Price:=51.29

(halo)
Low:=6.86
Open:=6.91
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=523929
Last Trade Time:=4:00pm
High:=7.07
Last Trade Price:=7.02

(hans)
Low:=80.91
Open:=80.97
Last Trade Date:=7/1/2011
Change:=+2.68
Volume:=1391590
Last Trade Time:=4:00pm
High:=83.93
Last Trade Price:=83.63

(hbcp)
Low:=14.63
Open:=14.63
Last Trade Date:=7/1/2011
Change:=-0.09
Volume:=11722
Last Trade Time:=4:00pm
High:=14.86
Last Trade Price:=14.70

(hckt)
Low:=5.00
Open:=5.04
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=235321
Last Trade Time:=4:00pm
High:=5.11
Last Trade Price:=5.08

(hcp)
Low:=36.65
Open:=36.77
Last Trade Date:=7/1/2011
Change:=+0.54
Volume:=2327862
Last Trade Time:=4:01pm
High:=37.31
Last Trade Price:=37.23

(hd)
Low:=36.26
Open:=36.29
Last Trade Date:=7/1/2011
Change:=+0.51
Volume:=9777851
Last Trade Time:=4:00pm
High:=36.96
Last Trade Price:=36.73

(he)
Low:=24.08
Open:=24.15
Last Trade Date:=7/1/2011
Change:=+0.46
Volume:=331499
Last Trade Time:=4:02pm
High:=24.55
Last Trade Price:=24.52

(hees)
Low:=13.9101
Open:=14.27
Last Trade Date:=7/1/2011
Change:=+0.58
Volume:=93375
Last Trade Time:=4:00pm
High:=14.75
Last Trade Price:=14.57

(hele)
Low:=34.479
Open:=34.50
Last Trade Date:=7/1/2011
Change:=+0.46
Volume:=232368
Last Trade Time:=4:00pm
High:=35.29
Last Trade Price:=34.99

(hgr)
Low:=24.36
Open:=24.48
Last Trade Date:=7/1/2011
Change:=+0.69
Volume:=201565
Last Trade Time:=4:00pm
High:=25.24
Last Trade Price:=25.16

(hgsi)
Low:=24.52
Open:=24.58
Last Trade Date:=7/1/2011
Change:=+0.42
Volume:=1846807
Last Trade Time:=4:00pm
High:=24.99
Last Trade Price:=24.96

(hhgp)
Low:=5.27
Open:=5.35
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=136356
Last Trade Time:=4:00pm
High:=5.48
Last Trade Price:=5.37

(hibb)
Low:=40.32
Open:=40.98
Last Trade Date:=7/1/2011
Change:=+0.86
Volume:=415411
Last Trade Time:=4:00pm
High:=41.65
Last Trade Price:=41.57

(hig)
Low:=26.32
Open:=26.40
Last Trade Date:=7/1/2011
Change:=+0.68
Volume:=4612558
Last Trade Time:=4:00pm
High:=27.12
Last Trade Price:=27.05

(hk)
Low:=24.26
Open:=24.67
Last Trade Date:=7/1/2011
Change:=+0.69
Volume:=4242670
Last Trade Time:=4:03pm
High:=25.46
Last Trade Price:=25.36

(hls)
Low:=26.20
Open:=26.32
Last Trade Date:=7/1/2011
Change:=+0.59
Volume:=633678
Last Trade Time:=4:06pm
High:=26.92
Last Trade Price:=26.84

(hma)
Low:=10.64
Open:=10.80
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=2157133
Last Trade Time:=4:03pm
High:=10.99
Last Trade Price:=10.96

(hme)
Low:=60.91
Open:=60.99
Last Trade Date:=7/1/2011
Change:=+1.91
Volume:=489959
Last Trade Time:=4:03pm
High:=62.97
Last Trade Price:=62.79

(hmsy)
Low:=77.07
Open:=77.13
Last Trade Date:=7/1/2011
Change:=+1.11
Volume:=136829
Last Trade Time:=4:00pm
High:=78.12
Last Trade Price:=77.98

(hog)
Low:=40.97
Open:=41.08
Last Trade Date:=7/1/2011
Change:=+1.12
Volume:=3496883
Last Trade Time:=4:00pm
High:=42.18
Last Trade Price:=42.09

(hott)
Low:=7.36
Open:=7.48
Last Trade Date:=7/1/2011
Change:=+0.17
Volume:=457416
Last Trade Time:=4:00pm
High:=7.61
Last Trade Price:=7.61

(hp)
Low:=65.25
Open:=66.23
Last Trade Date:=7/1/2011
Change:=+1.35
Volume:=1357073
Last Trade Time:=4:01pm
High:=67.54
Last Trade Price:=67.47

(hpq)
Low:=36.34
Open:=36.55
Last Trade Date:=7/1/2011
Change:=+0.65
Volume:=14855025
Last Trade Time:=4:00pm
High:=37.13
Last Trade Price:=37.05

(hpt)
Low:=24.24
Open:=24.36
Last Trade Date:=7/1/2011
Change:=+0.60
Volume:=964088
Last Trade Time:=4:01pm
High:=24.90
Last Trade Price:=24.85

(hpy)
Low:=20.42
Open:=20.60
Last Trade Date:=7/1/2011
Change:=+0.28
Volume:=242308
Last Trade Time:=4:00pm
High:=21.01
Last Trade Price:=20.88

(hrg)
Low:=5.985
Open:=6.12
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=31197
Last Trade Time:=4:02pm
High:=6.12
Last Trade Price:=6.08

(hrs)
Low:=44.77
Open:=45.23
Last Trade Date:=7/1/2011
Change:=+0.49
Volume:=1176093
Last Trade Time:=4:02pm
High:=45.67
Last Trade Price:=45.55

(hrz)
Low:=1.16
Open:=1.25
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=834739
Last Trade Time:=4:01pm
High:=1.25
Last Trade Price:=1.16

(hsic)
Low:=71.28
Open:=71.73
Last Trade Date:=7/1/2011
Change:=+1.35
Volume:=400821
Last Trade Time:=4:00pm
High:=73.01
Last Trade Price:=72.94

(hsp)
Low:=54.75
Open:=56.86
Last Trade Date:=7/1/2011
Change:=-0.99
Volume:=3788754
Last Trade Time:=4:01pm
High:=57.12
Last Trade Price:=55.67

(ht)
Low:=5.5435
Open:=5.59
Last Trade Date:=7/1/2011
Change:=+0.17
Volume:=1041748
Last Trade Time:=4:02pm
High:=5.75
Last Trade Price:=5.74

(htgc)
Low:=10.47
Open:=10.56
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=165866
Last Trade Time:=4:00pm
High:=10.70
Last Trade Price:=10.55

(hts)
Low:=28.26
Open:=28.32
Last Trade Date:=7/1/2011
Change:=+0.48
Volume:=1150826
Last Trade Time:=4:01pm
High:=28.77
Last Trade Price:=28.71

(hurn)
Low:=29.56
Open:=29.56
Last Trade Date:=7/1/2011
Change:=+0.29
Volume:=96034
Last Trade Time:=4:00pm
High:=30.71
Last Trade Price:=30.50

(hwkn)
Low:=35.89
Open:=36.22
Last Trade Date:=7/1/2011
Change:=+0.75
Volume:=31093
Last Trade Time:=4:00pm
High:=37.33
Last Trade Price:=36.97

(iaci)
Low:=36.8775
Open:=37.45
Last Trade Date:=7/1/2011
Change:=-0.13
Volume:=1778686
Last Trade Time:=4:00pm
High:=38.23
Last Trade Price:=38.04

(ibm)
Low:=171.49
Open:=171.72
Last Trade Date:=7/1/2011
Change:=+2.99
Volume:=5181660
Last Trade Time:=4:00pm
High:=174.65
Last Trade Price:=174.54

(iboc)
Low:=16.78
Open:=16.79
Last Trade Date:=7/1/2011
Change:=+0.50
Volume:=267901
Last Trade Time:=4:00pm
High:=17.25
Last Trade Price:=17.23

(icge)
Low:=12.00
Open:=12.12
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=216715
Last Trade Time:=4:00pm
High:=12.60
Last Trade Price:=12.56

(icog)
Low:=2.78
Open:=2.78
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=405742
Last Trade Time:=4:00pm
High:=2.94
Last Trade Price:=2.92

(idti)
Low:=7.77
Open:=7.77
Last Trade Date:=7/1/2011
Change:=+0.21
Volume:=987500
Last Trade Time:=4:00pm
High:=8.08
Last Trade Price:=8.07

(idxx)
Low:=77.42
Open:=77.83
Last Trade Date:=7/1/2011
Change:=+1.11
Volume:=282342
Last Trade Time:=4:00pm
High:=78.76
Last Trade Price:=78.67

(ihs)
Low:=82.91
Open:=82.96
Last Trade Date:=7/1/2011
Change:=+0.46
Volume:=132961
Last Trade Time:=4:04pm
High:=84.03
Last Trade Price:=83.88

(iilg)
Low:=13.60
Open:=13.71
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=414001
Last Trade Time:=4:00pm
High:=14.12
Last Trade Price:=14.00

(iivi)
Low:=25.34
Open:=25.55
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=242303
Last Trade Time:=4:00pm
High:=25.99
Last Trade Price:=25.91

(ikan)
Low:=1.20
Open:=1.22
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=187460
Last Trade Time:=4:00pm
High:=1.25
Last Trade Price:=1.20

(ilmn)
Low:=74.85
Open:=75.31
Last Trade Date:=7/1/2011
Change:=+0.86
Volume:=1140010
Last Trade Time:=4:00pm
High:=76.39
Last Trade Price:=76.01

(im)
Low:=18.06
Open:=18.11
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=1187135
Last Trade Time:=4:00pm
High:=18.37
Last Trade Price:=18.29

(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:=12.04
Open:=12.19
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=499808
Last Trade Time:=4:00pm
High:=12.46
Last Trade Price:=12.37

(imn)
Low:=9.14
Open:=9.42
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=132811
Last Trade Time:=4:02pm
High:=9.61
Last Trade Price:=9.53

(in)
Low:=10.88
Open:=11.01
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=238770
Last Trade Time:=4:03pm
High:=11.10
Last Trade Price:=11.01

(inap)
Low:=7.19
Open:=7.36
Last Trade Date:=7/1/2011
Change:=-0.07
Volume:=217299
Last Trade Time:=4:00pm
High:=7.40
Last Trade Price:=7.28

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

(infi)
Low:=8.12
Open:=8.26
Last Trade Date:=7/1/2011
Change:=-0.02
Volume:=44830
Last Trade Time:=4:00pm
High:=8.34
Last Trade Price:=8.24

(infy)
Low:=65.26
Open:=65.625
Last Trade Date:=7/1/2011
Change:=+0.84
Volume:=1138794
Last Trade Time:=4:00pm
High:=66.14
Last Trade Price:=66.07

(ino)
Low:=0.59
Open:=0.60
Last Trade Date:=7/1/2011
Change:=+0.0095
Volume:=963227
Last Trade Time:=4:00pm
High:=0.6277
Last Trade Price:=0.61

(intc)
Low:=22.10
Open:=22.24
Last Trade Date:=7/1/2011
Change:=+0.37
Volume:=35841176
Last Trade Time:=4:00pm
High:=22.58
Last Trade Price:=22.53

(intu)
Low:=51.63
Open:=51.78
Last Trade Date:=7/1/2011
Change:=+0.38
Volume:=1607746
Last Trade Time:=4:00pm
High:=52.37
Last Trade Price:=52.24

(io)
Low:=9.35
Open:=9.47
Last Trade Date:=7/1/2011
Change:=+0.43
Volume:=1622509
Last Trade Time:=4:03pm
High:=9.93
Last Trade Price:=9.89

(ipcc)
Low:=54.86
Open:=54.86
Last Trade Date:=7/1/2011
Change:=+0.80
Volume:=29592
Last Trade Time:=4:00pm
High:=55.63
Last Trade Price:=55.46

(ipcm)
Low:=46.07
Open:=46.14
Last Trade Date:=7/1/2011
Change:=+0.835
Volume:=83704
Last Trade Time:=4:00pm
High:=47.29
Last Trade Price:=47.14

(ipg)
Low:=12.40
Open:=12.47
Last Trade Date:=7/1/2011
Change:=+0.21
Volume:=5603005
Last Trade Time:=4:02pm
High:=12.73
Last Trade Price:=12.71

(ipgp)
Low:=72.38
Open:=72.79
Last Trade Date:=7/1/2011
Change:=+2.54
Volume:=348744
Last Trade Time:=4:00pm
High:=75.46
Last Trade Price:=75.25

(ipi)
Low:=32.09
Open:=32.62
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=583497
Last Trade Time:=4:00pm
High:=32.73
Last Trade Price:=32.47

(ipxl)
Low:=21.45
Open:=21.54
Last Trade Date:=7/1/2011
Change:=+0.07
Volume:=761516
Last Trade Time:=4:00pm
High:=22.07
Last Trade Price:=21.86

(ir)
Low:=45.29
Open:=45.47
Last Trade Date:=7/1/2011
Change:=+1.65
Volume:=3675804
Last Trade Time:=4:00pm
High:=47.22
Last Trade Price:=47.06

(irc)
Low:=8.81
Open:=8.85
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=376748
Last Trade Time:=4:02pm
High:=8.93
Last Trade Price:=8.92

(irm)
Low:=34.02
Open:=34.05
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=1810834
Last Trade Time:=4:01pm
High:=34.56
Last Trade Price:=34.39

(isis)
Low:=9.13
Open:=9.19
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=390081
Last Trade Time:=4:00pm
High:=9.31
Last Trade Price:=9.30

(isrg)
Low:=371.44
Open:=372.10
Last Trade Date:=7/1/2011
Change:=+6.54
Volume:=229938
Last Trade Time:=4:00pm
High:=379.40
Last Trade Price:=378.65

(isrl)
Low:=65.24
Open:=65.29
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=853
Last Trade Time:=4:00pm
High:=66.10
Last Trade Price:=66.10

(itc)
Low:=71.70
Open:=71.70
Last Trade Date:=7/1/2011
Change:=+0.98
Volume:=161776
Last Trade Time:=4:04pm
High:=72.78
Last Trade Price:=72.75

(itri)
Low:=48.32
Open:=48.32
Last Trade Date:=7/1/2011
Change:=+0.68
Volume:=320159
Last Trade Time:=4:00pm
High:=49.13
Last Trade Price:=48.84

(ivac)
Low:=9.96
Open:=10.07
Last Trade Date:=7/1/2011
Change:=-0.04
Volume:=54971
Last Trade Time:=4:00pm
High:=10.39
Last Trade Price:=10.17

(ivc)
Low:=33.11
Open:=33.27
Last Trade Date:=7/1/2011
Change:=+0.61
Volume:=136624
Last Trade Time:=4:00pm
High:=33.95
Last Trade Price:=33.80

(ivz)
Low:=23.22
Open:=23.35
Last Trade Date:=7/1/2011
Change:=+0.16
Volume:=5285943
Last Trade Time:=4:03pm
High:=23.63
Last Trade Price:=23.56

(ixys)
Low:=14.77
Open:=14.97
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=92246
Last Trade Time:=4:00pm
High:=15.05
Last Trade Price:=15.04

(jakk)
Low:=18.33
Open:=18.49
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=109275
Last Trade Time:=4:00pm
High:=18.86
Last Trade Price:=18.72

(jazz)
Low:=33.01
Open:=33.41
Last Trade Date:=7/1/2011
Change:=+1.45
Volume:=591130
Last Trade Time:=4:00pm
High:=34.88
Last Trade Price:=34.80

(jbht)
Low:=46.92
Open:=47.23
Last Trade Date:=7/1/2011
Change:=+0.65
Volume:=788062
Last Trade Time:=4:00pm
High:=47.98
Last Trade Price:=47.74

(jcp)
Low:=34.23
Open:=34.55
Last Trade Date:=7/1/2011
Change:=+0.49
Volume:=3199280
Last Trade Time:=4:00pm
High:=35.16
Last Trade Price:=35.03

(jec)
Low:=42.89
Open:=43.25
Last Trade Date:=7/1/2011
Change:=+0.10
Volume:=924526
Last Trade Time:=4:02pm
High:=43.54
Last Trade Price:=43.35

(jll)
Low:=93.93
Open:=94.73
Last Trade Date:=7/1/2011
Change:=+0.80
Volume:=376267
Last Trade Time:=4:01pm
High:=95.28
Last Trade Price:=95.10

(jnj)
Low:=66.27
Open:=66.48
Last Trade Date:=7/1/2011
Change:=+0.78
Volume:=9216896
Last Trade Time:=4:00pm
High:=67.36
Last Trade Price:=67.30

(jnpr)
Low:=31.18
Open:=31.54
Last Trade Date:=7/1/2011
Change:=+0.47
Volume:=7438403
Last Trade Time:=4:00pm
High:=32.11
Last Trade Price:=31.97

(joyg)
Low:=93.69
Open:=94.89
Last Trade Date:=7/1/2011
Change:=+1.90
Volume:=1975893
Last Trade Time:=4:00pm
High:=97.53
Last Trade Price:=97.14

(jpm)
Low:=40.77
Open:=40.81
Last Trade Date:=7/1/2011
Change:=+0.89
Volume:=32136736
Last Trade Time:=4:05pm
High:=41.72
Last Trade Price:=41.58

(kalu)
Low:=53.59
Open:=54.77
Last Trade Date:=7/1/2011
Change:=+0.90
Volume:=140139
Last Trade Time:=4:00pm
High:=55.76
Last Trade Price:=55.52

(kar)
Low:=18.91
Open:=18.91
Last Trade Date:=7/1/2011
Change:=+0.44
Volume:=255071
Last Trade Time:=4:02pm
High:=19.42
Last Trade Price:=19.35

(kbh)
Low:=9.78
Open:=10.02
Last Trade Date:=7/1/2011
Change:=+0.39
Volume:=10152116
Last Trade Time:=4:01pm
High:=10.47
Last Trade Price:=10.17

(kbr)
Low:=37.32
Open:=37.78
Last Trade Date:=7/1/2011
Change:=+0.12
Volume:=761920
Last Trade Time:=4:02pm
High:=38.06
Last Trade Price:=37.81

(kbw)
Low:=18.61
Open:=18.73
Last Trade Date:=7/1/2011
Change:=+0.21
Volume:=109800
Last Trade Time:=4:02pm
High:=19.01
Last Trade Price:=18.91

(kcg)
Low:=10.98
Open:=10.98
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=894072
Last Trade Time:=4:03pm
High:=11.18
Last Trade Price:=11.17

(kcli)
Low:=30.96
Open:=31.20
Last Trade Date:=7/1/2011
Change:=+0.26
Volume:=33124
Last Trade Time:=4:00pm
High:=31.81
Last Trade Price:=31.41

(kelya)
Low:=16.29
Open:=16.29
Last Trade Date:=7/1/2011
Change:=+0.29
Volume:=125333
Last Trade Time:=4:00pm
High:=16.83
Last Trade Price:=16.79

(kerx)
Low:=4.68
Open:=4.70
Last Trade Date:=7/1/2011
Change:=+0.16
Volume:=1182305
Last Trade Time:=4:00pm
High:=4.92
Last Trade Price:=4.89

(keyn)
Low:=21.01
Open:=21.43
Last Trade Date:=7/1/2011
Change:=-0.19
Volume:=135588
Last Trade Time:=4:00pm
High:=21.70
Last Trade Price:=21.44

(kft)
Low:=34.98
Open:=35.04
Last Trade Date:=7/1/2011
Change:=+0.24
Volume:=5831351
Last Trade Time:=4:00pm
High:=35.50
Last Trade Price:=35.47

(kirk)
Low:=11.85
Open:=12.01
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=94062
Last Trade Time:=4:00pm
High:=12.35
Last Trade Price:=12.22

(klac)
Low:=40.21
Open:=40.50
Last Trade Date:=7/1/2011
Change:=+0.97
Volume:=1739260
Last Trade Time:=4:00pm
High:=41.631
Last Trade Price:=41.45

(klic)
Low:=11.00
Open:=11.15
Last Trade Date:=7/1/2011
Change:=+0.27
Volume:=1274813
Last Trade Time:=4:00pm
High:=11.53
Last Trade Price:=11.41

(kmt)
Low:=42.28
Open:=42.41
Last Trade Date:=7/1/2011
Change:=+1.57
Volume:=1253038
Last Trade Time:=4:03pm
High:=43.94
Last Trade Price:=43.78

(knol)
Low:=14.86
Open:=14.87
Last Trade Date:=7/1/2011
Change:=+0.24
Volume:=98437
Last Trade Time:=4:00pm
High:=15.21
Last Trade Price:=15.09

(ko)
Low:=67.015
Open:=67.02
Last Trade Date:=7/1/2011
Change:=+0.80
Volume:=8243412
Last Trade Time:=4:00pm
High:=68.09
Last Trade Price:=68.09

(ks)
Low:=16.56
Open:=16.56
Last Trade Date:=7/1/2011
Change:=+0.28
Volume:=220454
Last Trade Time:=4:04pm
High:=16.91
Last Trade Price:=16.85

(kss)
Low:=49.99
Open:=50.15
Last Trade Date:=7/1/2011
Change:=+1.78
Volume:=3688177
Last Trade Time:=4:03pm
High:=51.90
Last Trade Price:=51.79

(ksws)
Low:=10.52
Open:=10.63
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=67517
Last Trade Time:=4:00pm
High:=10.80
Last Trade Price:=10.65

(ktos)
Low:=11.91
Open:=12.28
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=151623
Last Trade Time:=4:00pm
High:=12.42
Last Trade Price:=12.13

(kvhi)
Low:=10.47
Open:=10.73
Last Trade Date:=7/1/2011
Change:=+0.56
Volume:=47521
Last Trade Time:=4:00pm
High:=11.22
Last Trade Price:=11.19

(kwk)
Low:=14.485
Open:=14.77
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=2220525
Last Trade Time:=4:01pm
High:=14.819
Last Trade Price:=14.71

(labl)
Low:=24.33
Open:=24.55
Last Trade Date:=7/1/2011
Change:=+0.45
Volume:=37151
Last Trade Time:=4:00pm
High:=25.18
Last Trade Price:=25.14

(lamr)
Low:=27.36
Open:=27.66
Last Trade Date:=7/1/2011
Change:=+1.16
Volume:=1316189
Last Trade Time:=4:00pm
High:=28.88
Last Trade Price:=28.53

(laws)
Low:=19.54
Open:=19.77
Last Trade Date:=7/1/2011
Change:=+0.53
Volume:=9926
Last Trade Time:=4:00pm
High:=20.20
Last Trade Price:=20.20

(layn)
Low:=30.09
Open:=30.12
Last Trade Date:=7/1/2011
Change:=+0.46
Volume:=95366
Last Trade Time:=4:00pm
High:=31.11
Last Trade Price:=30.80

(laz)
Low:=36.79
Open:=37.03
Last Trade Date:=7/1/2011
Change:=+0.88
Volume:=1067681
Last Trade Time:=4:03pm
High:=37.99
Last Trade Price:=37.98

(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:=9.93
Open:=9.99
Last Trade Date:=7/1/2011
Change:=+0.37
Volume:=53790
Last Trade Time:=4:00pm
High:=10.50
Last Trade Price:=10.35

(lci)
Low:=4.93
Open:=5.00
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=125110
Last Trade Time:=4:01pm
High:=5.09
Last Trade Price:=5.09

(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:=53.23
Open:=53.70
Last Trade Date:=7/1/2011
Change:=+0.37
Volume:=679530
Last Trade Time:=4:02pm
High:=54.09
Last Trade Price:=53.85

(leg)
Low:=24.39
Open:=24.45
Last Trade Date:=7/1/2011
Change:=+0.52
Volume:=1363034
Last Trade Time:=4:01pm
High:=24.92
Last Trade Price:=24.90

(lfus)
Low:=58.892
Open:=58.97
Last Trade Date:=7/1/2011
Change:=+1.82
Volume:=127401
Last Trade Time:=4:00pm
High:=60.85
Last Trade Price:=60.54

(life)
Low:=51.83
Open:=52.24
Last Trade Date:=7/1/2011
Change:=+0.26
Volume:=2315938
Last Trade Time:=4:00pm
High:=52.61
Last Trade Price:=52.33

(linc)
Low:=17.24
Open:=17.47
Last Trade Date:=7/1/2011
Change:=+1.45
Volume:=508309
Last Trade Time:=4:00pm
High:=18.6671
Last Trade Price:=18.60

(linta)
Low:=16.70
Open:=16.78
Last Trade Date:=7/1/2011
Change:=+0.42
Volume:=3349881
Last Trade Time:=4:00pm
High:=17.24
Last Trade Price:=17.19

(llen)
Low:=5.05
Open:=5.11
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=472289
Last Trade Time:=4:00pm
High:=5.34
Last Trade Price:=5.10

(lll)
Low:=87.11
Open:=87.60
Last Trade Date:=7/1/2011
Change:=+0.86
Volume:=721916
Last Trade Time:=4:01pm
High:=88.55
Last Trade Price:=88.31

(lltc)
Low:=32.97
Open:=33.10
Last Trade Date:=7/1/2011
Change:=+0.41
Volume:=2119324
Last Trade Time:=4:00pm
High:=33.54
Last Trade Price:=33.43

(lm)
Low:=32.68
Open:=32.89
Last Trade Date:=7/1/2011
Change:=+0.98
Volume:=1797497
Last Trade Time:=4:03pm
High:=33.81
Last Trade Price:=33.74

(lng)
Low:=8.94
Open:=9.29
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=2328393
Last Trade Time:=4:00pm
High:=9.30
Last Trade Price:=9.19

(logm)
Low:=36.94
Open:=38.36
Last Trade Date:=7/1/2011
Change:=-1.07
Volume:=538705
Last Trade Time:=3:59pm
High:=38.78
Last Trade Price:=37.50

(loop)
Low:=18.29
Open:=18.38
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=494562
Last Trade Time:=4:00pm
High:=18.445
Last Trade Price:=18.38

(lpnt)
Low:=38.61
Open:=39.25
Last Trade Date:=7/1/2011
Change:=+0.53
Volume:=272604
Last Trade Time:=4:00pm
High:=39.87
Last Trade Price:=39.61

(lpx)
Low:=8.12
Open:=8.15
Last Trade Date:=7/1/2011
Change:=+0.24
Volume:=1884059
Last Trade Time:=4:01pm
High:=8.41
Last Trade Price:=8.38

(lrcx)
Low:=43.8992
Open:=44.39
Last Trade Date:=7/1/2011
Change:=+0.99
Volume:=1537412
Last Trade Time:=4:00pm
High:=45.65
Last Trade Price:=45.27

(lse)
Low:=4.85
Open:=4.91
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=237231
Last Trade Time:=4:01pm
High:=4.97
Last Trade Price:=4.95

(lsi)
Low:=7.08
Open:=7.11
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=3065372
Last Trade Time:=4:02pm
High:=7.28
Last Trade Price:=7.25

(lstr)
Low:=46.43
Open:=46.62
Last Trade Date:=7/1/2011
Change:=+0.81
Volume:=210926
Last Trade Time:=4:00pm
High:=47.49
Last Trade Price:=47.29

(lstza)
Low:=74.43
Open:=75.13
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=269149
Last Trade Time:=4:00pm
High:=76.24
Last Trade Price:=75.44

(ltm)
Low:=37.90
Open:=38.485
Last Trade Date:=7/1/2011
Change:=-0.56
Volume:=574305
Last Trade Time:=4:02pm
High:=40.04
Last Trade Price:=39.35

(ltre)
Low:=8.86
Open:=8.87
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=19260
Last Trade Time:=4:00pm
High:=9.28
Last Trade Price:=9.25

(lvs)
Low:=42.28
Open:=42.59
Last Trade Date:=7/1/2011
Change:=+1.68
Volume:=17893038
Last Trade Time:=4:03pm
High:=44.05
Last Trade Price:=43.89

(lway)
Low:=11.05
Open:=11.14
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=13699
Last Trade Time:=4:00pm
High:=11.22
Last Trade Price:=11.22

(lxp)
Low:=9.12
Open:=9.16
Last Trade Date:=7/1/2011
Change:=+0.17
Volume:=893275
Last Trade Time:=4:03pm
High:=9.40
Last Trade Price:=9.30

(lxrx)
Low:=1.70
Open:=1.74
Last Trade Date:=7/1/2011
Change:=-0.04
Volume:=571871
Last Trade Time:=4:00pm
High:=1.77
Last Trade Price:=1.72

(lxu)
Low:=42.29
Open:=42.61
Last Trade Date:=7/1/2011
Change:=+0.66
Volume:=266838
Last Trade Time:=4:04pm
High:=44.00
Last Trade Price:=43.58

(ma)
Low:=299.60
Open:=300.48
Last Trade Date:=7/1/2011
Change:=+13.13
Volume:=2415890
Last Trade Time:=4:01pm
High:=315.64
Last Trade Price:=314.47

(mako)
Low:=29.79
Open:=29.88
Last Trade Date:=7/1/2011
Change:=+1.54
Volume:=821919
Last Trade Time:=4:00pm
High:=32.04
Last Trade Price:=31.27

(mapp)
Low:=15.77
Open:=15.91
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=84888
Last Trade Time:=4:00pm
High:=16.04
Last Trade Price:=16.00

(mas)
Low:=12.08
Open:=12.09
Last Trade Date:=7/1/2011
Change:=+0.43
Volume:=6067488
Last Trade Time:=4:03pm
High:=12.50
Last Trade Price:=12.46

(mat)
Low:=27.49
Open:=27.52
Last Trade Date:=7/1/2011
Change:=+0.50
Volume:=2224752
Last Trade Time:=4:00pm
High:=28.00
Last Trade Price:=27.99

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

(mblx)
Low:=6.86
Open:=7.00
Last Trade Date:=7/1/2011
Change:=-0.19
Volume:=195271
Last Trade Time:=4:00pm
High:=7.14
Last Trade Price:=6.95

(mbvt)
Low:=24.49
Open:=24.58
Last Trade Date:=7/1/2011
Change:=+0.28
Volume:=9181
Last Trade Time:=4:00pm
High:=24.75
Last Trade Price:=24.75

(mcd)
Low:=84.15
Open:=84.16
Last Trade Date:=7/1/2011
Change:=+1.33
Volume:=5829700
Last Trade Time:=4:00pm
High:=85.795
Last Trade Price:=85.65

(mchp)
Low:=37.76
Open:=37.98
Last Trade Date:=7/1/2011
Change:=+0.44
Volume:=1432096
Last Trade Time:=4:00pm
High:=38.49
Last Trade Price:=38.35

(mcri)
Low:=10.06
Open:=10.07
Last Trade Date:=7/1/2011
Change:=-0.37
Volume:=16815
Last Trade Time:=4:00pm
High:=10.44
Last Trade Price:=10.07

(mcrl)
Low:=10.44
Open:=10.57
Last Trade Date:=7/1/2011
Change:=+0.10
Volume:=376023
Last Trade Time:=4:00pm
High:=10.79
Last Trade Price:=10.68

(mcy)
Low:=39.21
Open:=39.42
Last Trade Date:=7/1/2011
Change:=+0.54
Volume:=181405
Last Trade Time:=4:03pm
High:=40.05
Last Trade Price:=40.03

(mdr)
Low:=19.72
Open:=19.86
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=2594327
Last Trade Time:=4:02pm
High:=20.00
Last Trade Price:=19.84

(mdso)
Low:=23.71
Open:=23.82
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=128911
Last Trade Time:=4:00pm
High:=24.1471
Last Trade Price:=24.07

(mdth)
Low:=13.55
Open:=13.65
Last Trade Date:=7/1/2011
Change:=-0.04
Volume:=60088
Last Trade Time:=4:00pm
High:=13.75
Last Trade Price:=13.55

(mdvn)
Low:=21.04
Open:=21.42
Last Trade Date:=7/1/2011
Change:=+0.07
Volume:=390417
Last Trade Time:=3:59pm
High:=21.6525
Last Trade Price:=21.50

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

(ment)
Low:=12.66
Open:=12.80
Last Trade Date:=7/1/2011
Change:=+0.19
Volume:=718039
Last Trade Time:=4:00pm
High:=13.04
Last Trade Price:=13.00

(meru)
Low:=11.74
Open:=12.59
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=249862
Last Trade Time:=4:00pm
High:=12.81
Last Trade Price:=12.00

(mgln)
Low:=54.41
Open:=54.93
Last Trade Date:=7/1/2011
Change:=-0.11
Volume:=309884
Last Trade Time:=4:00pm
High:=54.93
Last Trade Price:=54.63

(mgm)
Low:=13.24
Open:=13.25
Last Trade Date:=7/1/2011
Change:=+0.48
Volume:=18548116
Last Trade Time:=4:01pm
High:=13.88
Last Trade Price:=13.69

(mgpi)
Low:=8.59
Open:=8.74
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=20899
Last Trade Time:=3:59pm
High:=8.86
Last Trade Price:=8.75

(mgrc)
Low:=28.13
Open:=28.13
Last Trade Date:=7/1/2011
Change:=+0.63
Volume:=50947
Last Trade Time:=4:00pm
High:=28.90
Last Trade Price:=28.71

(mho)
Low:=11.97
Open:=12.14
Last Trade Date:=7/1/2011
Change:=+0.24
Volume:=94373
Last Trade Time:=4:02pm
High:=12.65
Last Trade Price:=12.50

(mhr)
Low:=6.58
Open:=6.76
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=2018429
Last Trade Time:=4:00pm
High:=6.76
Last Trade Price:=6.76

(mhs)
Low:=56.25
Open:=56.47
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=2766118
Last Trade Time:=4:02pm
High:=57.30
Last Trade Price:=56.83

(midd)
Low:=93.83
Open:=94.64
Last Trade Date:=7/1/2011
Change:=+2.07
Volume:=83378
Last Trade Time:=4:00pm
High:=96.25
Last Trade Price:=96.11

(mig)
Low:=9.90
Open:=9.91
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=159144
Last Trade Time:=4:04pm
High:=10.00
Last Trade Price:=9.97

(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:=67.32
Open:=67.34
Last Trade Date:=7/1/2011
Change:=+1.49
Volume:=1034508
Last Trade Time:=4:02pm
High:=69.10
Last Trade Price:=69.04

(mksi)
Low:=25.98
Open:=26.49
Last Trade Date:=7/1/2011
Change:=+0.48
Volume:=254553
Last Trade Time:=4:00pm
High:=26.9801
Last Trade Price:=26.90

(mlhr)
Low:=27.14
Open:=27.31
Last Trade Date:=7/1/2011
Change:=+0.35
Volume:=588688
Last Trade Time:=4:00pm
High:=27.63
Last Trade Price:=27.57

(mlnk)
Low:=4.42
Open:=4.50
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=88430
Last Trade Time:=4:00pm
High:=4.55
Last Trade Price:=4.51

(mlr)
Low:=18.57
Open:=18.69
Last Trade Date:=7/1/2011
Change:=-0.02
Volume:=71949
Last Trade Time:=4:02pm
High:=18.91
Last Trade Price:=18.67

(mmm)
Low:=94.83
Open:=94.83
Last Trade Date:=7/1/2011
Change:=+1.82
Volume:=4659666
Last Trade Time:=4:00pm
High:=96.95
Last Trade Price:=96.67

(mms)
Low:=41.14
Open:=41.49
Last Trade Date:=7/1/2011
Change:=+0.315
Volume:=192090
Last Trade Time:=4:01pm
High:=41.89
Last Trade Price:=41.68

(mnro)
Low:=37.13
Open:=37.34
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=221711
Last Trade Time:=4:00pm
High:=37.76
Last Trade Price:=37.49

(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:=2.84
Open:=2.87
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=714636
Last Trade Time:=4:01pm
High:=3.10
Last Trade Price:=3.06

(mpr)
Low:=11.33
Open:=11.40
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=57950
Last Trade Time:=4:04pm
High:=11.52
Last Trade Price:=11.40

(mpx)
Low:=6.63
Open:=6.70
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=12541
Last Trade Time:=4:04pm
High:=6.82
Last Trade Price:=6.78

(mrcy)
Low:=18.53
Open:=18.61
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=120687
Last Trade Time:=4:00pm
High:=19.08
Last Trade Price:=18.98

(mrh)
Low:=17.77
Open:=17.98
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=604535
Last Trade Time:=4:03pm
High:=18.10
Last Trade Price:=18.03

(mrk)
Low:=35.16
Open:=35.16
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=9881855
Last Trade Time:=4:00pm
High:=35.73
Last Trade Price:=35.60

(mrvl)
Low:=14.70
Open:=14.76
Last Trade Date:=7/1/2011
Change:=+0.345
Volume:=9706173
Last Trade Time:=4:00pm
High:=15.20
Last Trade Price:=15.11

(msft)
Low:=25.84
Open:=25.95
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=52914516
Last Trade Time:=4:00pm
High:=26.17
Last Trade Price:=26.02

(mtb)
Low:=87.78
Open:=88.00
Last Trade Date:=7/1/2011
Change:=+1.08
Volume:=512901
Last Trade Time:=4:02pm
High:=89.13
Last Trade Price:=89.03

(mtn)
Low:=45.92
Open:=46.30
Last Trade Date:=7/1/2011
Change:=+0.62
Volume:=342493
Last Trade Time:=4:02pm
High:=47.23
Last Trade Price:=46.84

(mtrx)
Low:=13.12
Open:=13.18
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=100668
Last Trade Time:=4:00pm
High:=13.59
Last Trade Price:=13.43

(mu)
Low:=7.37
Open:=7.50
Last Trade Date:=7/1/2011
Change:=+0.35
Volume:=30641354
Last Trade Time:=4:00pm
High:=7.85
Last Trade Price:=7.83

(mvis)
Low:=1.18
Open:=1.19
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=545121
Last Trade Time:=4:00pm
High:=1.22
Last Trade Price:=1.21

(mw)
Low:=33.64
Open:=33.76
Last Trade Date:=7/1/2011
Change:=+1.27
Volume:=856706
Last Trade Time:=4:03pm
High:=35.03
Last Trade Price:=34.97

(mwa)
Low:=3.95
Open:=3.99
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=1385412
Last Trade Time:=4:04pm
High:=4.09
Last Trade Price:=3.97

(mwv)
Low:=33.16
Open:=33.21
Last Trade Date:=7/1/2011
Change:=+0.60
Volume:=944284
Last Trade Time:=4:02pm
High:=33.99
Last Trade Price:=33.91

(mww)
Low:=14.51
Open:=14.63
Last Trade Date:=7/1/2011
Change:=+0.21
Volume:=2582541
Last Trade Time:=4:02pm
High:=15.00
Last Trade Price:=14.87

(mxim)
Low:=25.48
Open:=25.57
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=1716253
Last Trade Time:=4:00pm
High:=26.09
Last Trade Price:=25.89

(mxl)
Low:=8.43
Open:=8.69
Last Trade Date:=7/1/2011
Change:=+0.57
Volume:=147833
Last Trade Time:=4:03pm
High:=9.26
Last Trade Price:=9.23

(myl)
Low:=24.52
Open:=24.67
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=4782821
Last Trade Time:=4:00pm
High:=24.99
Last Trade Price:=24.97

(nafc)
Low:=35.75
Open:=35.91
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=40952
Last Trade Time:=4:00pm
High:=36.39
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:=N/A
High:=N/A
Last Trade Price:=0.00

(natr)
Low:=19.18
Open:=19.48
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=87495
Last Trade Time:=4:00pm
High:=20.12
Last Trade Price:=19.50

(nauh)
Low:=8.42
Open:=9.43
Last Trade Date:=7/1/2011
Change:=-0.02
Volume:=59785
Last Trade Time:=4:00pm
High:=9.90
Last Trade Price:=9.39

(nc)
Low:=96.32
Open:=96.64
Last Trade Date:=7/1/2011
Change:=+3.35
Volume:=27226
Last Trade Time:=4:01pm
High:=100.89
Last Trade Price:=100.17

(ncs)
Low:=11.28
Open:=11.40
Last Trade Date:=7/1/2011
Change:=+0.46
Volume:=153016
Last Trade Time:=4:04pm
High:=11.915
Last Trade Price:=11.85

(nct)
Low:=5.72
Open:=5.78
Last Trade Date:=7/1/2011
Change:=+0.23
Volume:=1160851
Last Trade Time:=4:00pm
High:=6.03
Last Trade Price:=6.01

(ndsn)
Low:=54.95
Open:=55.05
Last Trade Date:=7/1/2011
Change:=+1.27
Volume:=355131
Last Trade Time:=4:00pm
High:=56.33
Last Trade Price:=56.12

(nee)
Low:=57.38
Open:=57.47
Last Trade Date:=7/1/2011
Change:=+0.72
Volume:=1401795
Last Trade Time:=4:05pm
High:=58.25
Last Trade Price:=58.18

(neog)
Low:=44.93
Open:=45.35
Last Trade Date:=7/1/2011
Change:=+0.124
Volume:=114888
Last Trade Time:=4:00pm
High:=45.899
Last Trade Price:=45.334

(netl)
Low:=40.09
Open:=40.16
Last Trade Date:=7/1/2011
Change:=+1.01
Volume:=1008869
Last Trade Time:=4:00pm
High:=41.788
Last Trade Price:=41.43

(newp)
Low:=17.78
Open:=18.10
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=213059
Last Trade Time:=4:00pm
High:=18.36
Last Trade Price:=18.28

(nfg)
Low:=72.82
Open:=72.91
Last Trade Date:=7/1/2011
Change:=+1.48
Volume:=326426
Last Trade Time:=4:10pm
High:=74.32
Last Trade Price:=74.28

(nflx)
Low:=262.06
Open:=262.06
Last Trade Date:=7/1/2011
Change:=+5.30
Volume:=3991984
Last Trade Time:=4:00pm
High:=268.26
Last Trade Price:=267.99

(ngpc)
Low:=8.18
Open:=8.18
Last Trade Date:=7/1/2011
Change:=+0.17
Volume:=79625
Last Trade Time:=4:00pm
High:=8.53
Last Trade Price:=8.37

(ngsx)
Low:=1.71
Open:=1.74
Last Trade Date:=7/1/2011
Change:=-0.04
Volume:=41529
Last Trade Time:=4:00pm
High:=1.79
Last Trade Price:=1.71

(nhi)
Low:=44.29
Open:=44.40
Last Trade Date:=7/1/2011
Change:=+0.53
Volume:=95266
Last Trade Time:=4:01pm
High:=45.07
Last Trade Price:=44.96

(nihd)
Low:=41.97
Open:=42.18
Last Trade Date:=7/1/2011
Change:=+0.77
Volume:=983128
Last Trade Time:=4:00pm
High:=43.18
Last Trade Price:=43.15

(nktr)
Low:=7.251
Open:=7.29
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=1129682
Last Trade Time:=4:00pm
High:=7.45
Last Trade Price:=7.40

(nor)
Low:=14.92
Open:=15.15
Last Trade Date:=7/1/2011
Change:=+0.26
Volume:=145130
Last Trade Time:=4:02pm
High:=15.50
Last Trade Price:=15.40

(nsit)
Low:=17.34
Open:=17.59
Last Trade Date:=7/1/2011
Change:=+0.21
Volume:=191659
Last Trade Time:=4:00pm
High:=18.00
Last Trade Price:=17.92

(nsr)
Low:=26.1025
Open:=26.36
Last Trade Date:=7/1/2011
Change:=+0.28
Volume:=461743
Last Trade Time:=4:01pm
High:=26.53
Last Trade Price:=26.48

(ntap)
Low:=53.07
Open:=53.51
Last Trade Date:=7/1/2011
Change:=+1.54
Volume:=8717503
Last Trade Time:=4:00pm
High:=54.57
Last Trade Price:=54.32

(ntct)
Low:=20.66
Open:=20.66
Last Trade Date:=7/1/2011
Change:=+0.29
Volume:=158838
Last Trade Time:=4:00pm
High:=21.25
Last Trade Price:=21.18

(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:=40.90
Open:=41.18
Last Trade Date:=7/1/2011
Change:=+0.35
Volume:=2532943
Last Trade Time:=4:02pm
High:=41.65
Last Trade Price:=41.57

(nutr)
Low:=15.17
Open:=15.345
Last Trade Date:=7/1/2011
Change:=-0.07
Volume:=19898
Last Trade Time:=4:00pm
High:=15.45
Last Trade Price:=15.31

(nuva)
Low:=32.23
Open:=32.88
Last Trade Date:=7/1/2011
Change:=-0.46
Volume:=1053001
Last Trade Time:=4:00pm
High:=33.4499
Last Trade Price:=32.42

(nvax)
Low:=1.96
Open:=2.02
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=2950939
Last Trade Time:=4:00pm
High:=2.08
Last Trade Price:=1.97

(nvda)
Low:=15.62
Open:=16.00
Last Trade Date:=7/1/2011
Change:=+0.21
Volume:=13520098
Last Trade Time:=4:00pm
High:=16.21
Last Trade Price:=16.145

(nwbi)
Low:=12.53
Open:=12.60
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=12752506
Last Trade Time:=4:00pm
High:=12.93
Last Trade Price:=12.83

(nwe)
Low:=33.13
Open:=33.13
Last Trade Date:=7/1/2011
Change:=+0.48
Volume:=196847
Last Trade Time:=4:04pm
High:=33.65
Last Trade Price:=33.59

(nwl)
Low:=15.74
Open:=15.85
Last Trade Date:=7/1/2011
Change:=+0.35
Volume:=4323447
Last Trade Time:=4:00pm
High:=16.27
Last Trade Price:=16.13

(nwsa)
Low:=17.58
Open:=17.72
Last Trade Date:=7/1/2011
Change:=+0.36
Volume:=13072552
Last Trade Time:=4:00pm
High:=18.07
Last Trade Price:=18.06

(nxst)
Low:=8.30
Open:=8.42
Last Trade Date:=7/1/2011
Change:=+0.22
Volume:=57568
Last Trade Time:=4:00pm
High:=8.59
Last Trade Price:=8.43

(nyny)
Low:=0.92
Open:=0.93
Last Trade Date:=7/1/2011
Change:=-0.0125
Volume:=196302
Last Trade Time:=3:59pm
High:=0.9601
Last Trade Price:=0.93

(nyt)
Low:=8.62
Open:=8.75
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=2369876
Last Trade Time:=4:02pm
High:=8.87
Last Trade Price:=8.71

(nyx)
Low:=34.23
Open:=34.27
Last Trade Date:=7/1/2011
Change:=+0.45
Volume:=2555422
Last Trade Time:=4:00pm
High:=34.83
Last Trade Price:=34.72

(oabc)
Low:=14.80
Open:=14.99
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=35802
Last Trade Time:=4:00pm
High:=15.16
Last Trade Price:=14.94

(ob)
Low:=13.21
Open:=13.46
Last Trade Date:=7/1/2011
Change:=-0.11
Volume:=153498
Last Trade Time:=4:01pm
High:=13.55
Last Trade Price:=13.28

(oclr)
Low:=6.60
Open:=6.71
Last Trade Date:=7/1/2011
Change:=+0.015
Volume:=991664
Last Trade Time:=4:00pm
High:=6.76
Last Trade Price:=6.735

(oeh)
Low:=10.6706
Open:=10.77
Last Trade Date:=7/1/2011
Change:=+0.45
Volume:=607247
Last Trade Time:=4:02pm
High:=11.33
Last Trade Price:=11.20

(ofix)
Low:=42.30
Open:=42.31
Last Trade Date:=7/1/2011
Change:=+0.47
Volume:=107259
Last Trade Time:=4:00pm
High:=43.47
Last Trade Price:=42.94

(oksb)
Low:=9.74
Open:=9.80
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=72813
Last Trade Time:=4:00pm
High:=10.13
Last Trade Price:=9.92

(ompi)
Low:=9.41
Open:=9.41
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=45922
Last Trade Time:=4:00pm
High:=9.65
Last Trade Price:=9.61

(onb)
Low:=10.7704
Open:=10.81
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=458293
Last Trade Time:=4:03pm
High:=10.97
Last Trade Price:=10.91

(onxx)
Low:=34.19
Open:=35.04
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=983055
Last Trade Time:=4:00pm
High:=35.355
Last Trade Price:=35.25

(opxt)
Low:=2.25
Open:=2.29
Last Trade Date:=7/1/2011
Change:=+0.12
Volume:=814572
Last Trade Time:=4:00pm
High:=2.40
Last Trade Price:=2.40

(opy)
Low:=27.79
Open:=28.03
Last Trade Date:=7/1/2011
Change:=+0.59
Volume:=35120
Last Trade Time:=4:02pm
High:=28.98
Last Trade Price:=28.80

(orb)
Low:=16.86
Open:=16.88
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=267142
Last Trade Time:=4:04pm
High:=17.22
Last Trade Price:=17.15

(orcc)
Low:=3.22
Open:=3.23
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=107340
Last Trade Time:=4:00pm
High:=3.33
Last Trade Price:=3.27

(orcl)
Low:=32.48
Open:=32.85
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=25382326
Last Trade Time:=4:00pm
High:=33.20
Last Trade Price:=33.05

(orly)
Low:=65.55
Open:=65.71
Last Trade Date:=7/1/2011
Change:=+0.70
Volume:=1663017
Last Trade Time:=4:00pm
High:=66.52
Last Trade Price:=66.21

(osir)
Low:=7.47
Open:=7.75
Last Trade Date:=7/1/2011
Change:=-0.14
Volume:=95120
Last Trade Time:=4:00pm
High:=7.781
Last Trade Price:=7.60

(osur)
Low:=8.55
Open:=8.56
Last Trade Date:=7/1/2011
Change:=+0.34
Volume:=201751
Last Trade Time:=4:00pm
High:=8.91
Last Trade Price:=8.87

(outd)
Low:=6.76
Open:=6.92
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=32579
Last Trade Time:=4:00pm
High:=6.99
Last Trade Price:=6.79

(oxm)
Low:=33.65
Open:=33.76
Last Trade Date:=7/1/2011
Change:=+0.36
Volume:=124285
Last Trade Time:=4:02pm
High:=34.34
Last Trade Price:=34.12

(oxps)
Low:=16.56
Open:=16.63
Last Trade Date:=7/1/2011
Change:=+0.29
Volume:=499973
Last Trade Time:=4:00pm
High:=17.08
Last Trade Price:=16.97

(oxy)
Low:=102.21
Open:=104.04
Last Trade Date:=7/1/2011
Change:=+1.48
Volume:=3215142
Last Trade Time:=4:00pm
High:=105.77
Last Trade Price:=105.52

(oyog)
Low:=99.50
Open:=100.00
Last Trade Date:=7/1/2011
Change:=+1.24
Volume:=44071
Last Trade Time:=4:00pm
High:=101.308
Last Trade Price:=101.24

(ozrk)
Low:=51.85
Open:=52.15
Last Trade Date:=7/1/2011
Change:=+0.75
Volume:=117244
Last Trade Time:=4:00pm
High:=52.89
Last Trade Price:=52.81

(pacr)
Low:=4.70
Open:=4.74
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=392297
Last Trade Time:=4:00pm
High:=5.05
Last Trade Price:=5.02

(pag)
Low:=22.37
Open:=22.73
Last Trade Date:=7/1/2011
Change:=+0.24
Volume:=996596
Last Trade Time:=4:00pm
High:=23.10
Last Trade Price:=22.98

(panl)
Low:=34.66
Open:=34.78
Last Trade Date:=7/1/2011
Change:=+0.23
Volume:=529919
Last Trade Time:=4:00pm
High:=35.50
Last Trade Price:=35.32

(pay)
Low:=43.76
Open:=44.55
Last Trade Date:=7/1/2011
Change:=-0.25
Volume:=2717782
Last Trade Time:=4:03pm
High:=44.55
Last Trade Price:=44.10

(payx)
Low:=30.60
Open:=30.62
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=2094283
Last Trade Time:=4:00pm
High:=31.09
Last Trade Price:=31.05

(pbct)
Low:=13.322
Open:=13.34
Last Trade Date:=7/1/2011
Change:=+0.135
Volume:=4569109
Last Trade Time:=4:00pm
High:=13.60
Last Trade Price:=13.575

(pbh)
Low:=12.80
Open:=12.86
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=435488
Last Trade Time:=4:01pm
High:=13.21
Last Trade Price:=13.14

(pbi)
Low:=22.92
Open:=22.99
Last Trade Date:=7/1/2011
Change:=+0.38
Volume:=1686749
Last Trade Time:=4:02pm
High:=23.37
Last Trade Price:=23.37

(pbny)
Low:=8.35
Open:=8.35
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=61279
Last Trade Time:=4:00pm
High:=8.48
Last Trade Price:=8.45

(pby)
Low:=10.85
Open:=10.97
Last Trade Date:=7/1/2011
Change:=+0.36
Volume:=664130
Last Trade Time:=4:01pm
High:=11.35
Last Trade Price:=11.29

(pcar)
Low:=50.62
Open:=51.24
Last Trade Date:=7/1/2011
Change:=+0.96
Volume:=1993159
Last Trade Time:=4:00pm
High:=52.17
Last Trade Price:=52.05

(pccc)
Low:=8.21
Open:=8.29
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=66446
Last Trade Time:=4:00pm
High:=8.48
Last Trade Price:=8.43

(pch)
Low:=35.30
Open:=35.30
Last Trade Date:=7/1/2011
Change:=+0.86
Volume:=332401
Last Trade Time:=4:00pm
High:=36.21
Last Trade Price:=36.13

(pcln)
Low:=510.00
Open:=513.39
Last Trade Date:=7/1/2011
Change:=+12.868
Volume:=1058528
Last Trade Time:=4:00pm
High:=525.24
Last Trade Price:=524.798

(pcs)
Low:=17.16
Open:=17.16
Last Trade Date:=7/1/2011
Change:=+0.56
Volume:=4868306
Last Trade Time:=4:00pm
High:=17.84
Last Trade Price:=17.77

(pdm)
Low:=20.37
Open:=20.37
Last Trade Date:=7/1/2011
Change:=+0.36
Volume:=1031891
Last Trade Time:=4:03pm
High:=20.93
Last Trade Price:=20.75

(peb)
Low:=20.17
Open:=20.26
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=326858
Last Trade Time:=4:00pm
High:=20.52
Last Trade Price:=20.44

(peet)
Low:=57.21
Open:=57.23
Last Trade Date:=7/1/2011
Change:=+1.72
Volume:=208946
Last Trade Time:=4:00pm
High:=59.75
Last Trade Price:=59.42

(pei)
Low:=15.70
Open:=15.75
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=393895
Last Trade Time:=4:03pm
High:=15.98
Last Trade Price:=15.79

(petm)
Low:=45.51
Open:=45.53
Last Trade Date:=7/1/2011
Change:=+0.40
Volume:=1553890
Last Trade Time:=4:00pm
High:=45.93
Last Trade Price:=45.77

(pfcb)
Low:=40.34
Open:=40.53
Last Trade Date:=7/1/2011
Change:=+1.35
Volume:=514876
Last Trade Time:=4:00pm
High:=41.89
Last Trade Price:=41.59

(pfe)
Low:=20.48
Open:=20.55
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=30753554
Last Trade Time:=4:00pm
High:=20.76
Last Trade Price:=20.75

(pg)
Low:=63.34
Open:=63.47
Last Trade Date:=7/1/2011
Change:=+0.70
Volume:=9700704
Last Trade Time:=4:00pm
High:=64.44
Last Trade Price:=64.27

(pgi)
Low:=7.92
Open:=7.95
Last Trade Date:=7/1/2011
Change:=+0.07
Volume:=157583
Last Trade Time:=4:06pm
High:=8.18
Last Trade Price:=8.05

(pgn)
Low:=47.98
Open:=48.14
Last Trade Date:=7/1/2011
Change:=+0.56
Volume:=1130089
Last Trade Time:=4:01pm
High:=48.67
Last Trade Price:=48.57

(pgnx)
Low:=7.02
Open:=7.15
Last Trade Date:=7/1/2011
Change:=+0.22
Volume:=54081
Last Trade Time:=4:00pm
High:=7.54
Last Trade Price:=7.40

(pgti)
Low:=1.76
Open:=1.80
Last Trade Date:=7/1/2011
Change:=-0.04
Volume:=20222
Last Trade Time:=4:00pm
High:=1.81
Last Trade Price:=1.77

(phh)
Low:=20.44
Open:=20.51
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=1029493
Last Trade Time:=4:05pm
High:=20.92
Last Trade Price:=20.65

(phiik)
Low:=21.79
Open:=21.79
Last Trade Date:=7/1/2011
Change:=+0.38
Volume:=26255
Last Trade Time:=4:00pm
High:=22.328
Last Trade Price:=22.11

(phm)
Low:=7.62
Open:=7.635
Last Trade Date:=7/1/2011
Change:=+0.16
Volume:=3940868
Last Trade Time:=4:00pm
High:=7.83
Last Trade Price:=7.82

(pike)
Low:=8.85
Open:=8.86
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=34956
Last Trade Time:=4:03pm
High:=9.20
Last Trade Price:=9.15

(pke)
Low:=27.61
Open:=27.97
Last Trade Date:=7/1/2011
Change:=+0.19
Volume:=77925
Last Trade Time:=4:01pm
High:=28.27
Last Trade Price:=28.14

(pki)
Low:=26.9407
Open:=26.98
Last Trade Date:=7/1/2011
Change:=+0.55
Volume:=573348
Last Trade Time:=4:05pm
High:=27.47
Last Trade Price:=27.46

(pl)
Low:=22.86
Open:=23.20
Last Trade Date:=7/1/2011
Change:=+0.43
Volume:=375960
Last Trade Time:=4:02pm
High:=23.60
Last Trade Price:=23.56

(plce)
Low:=44.14
Open:=44.64
Last Trade Date:=7/1/2011
Change:=+0.75
Volume:=465748
Last Trade Time:=4:00pm
High:=45.66
Last Trade Price:=45.24

(plcm)
Low:=63.76
Open:=64.54
Last Trade Date:=7/1/2011
Change:=+0.40
Volume:=899693
Last Trade Time:=4:00pm
High:=65.00
Last Trade Price:=64.70

(plfe)
Low:=10.43
Open:=10.45
Last Trade Date:=7/1/2011
Change:=+0.26
Volume:=94786
Last Trade Time:=4:00pm
High:=10.83
Last Trade Price:=10.70

(plpc)
Low:=69.97
Open:=71.06
Last Trade Date:=7/1/2011
Change:=-0.53
Volume:=80633
Last Trade Time:=4:00pm
High:=71.66
Last Trade Price:=70.65

(pm)
Low:=66.48
Open:=66.66
Last Trade Date:=7/1/2011
Change:=-0.02
Volume:=5212711
Last Trade Time:=4:00pm
High:=67.14
Last Trade Price:=66.75

(pnm)
Low:=16.71
Open:=16.79
Last Trade Date:=7/1/2011
Change:=+0.21
Volume:=819653
Last Trade Time:=4:08pm
High:=16.98
Last Trade Price:=16.95

(pnra)
Low:=126.00
Open:=126.44
Last Trade Date:=7/1/2011
Change:=+4.62
Volume:=430020
Last Trade Time:=4:00pm
High:=130.98
Last Trade Price:=130.28

(pnw)
Low:=44.47
Open:=44.58
Last Trade Date:=7/1/2011
Change:=+0.52
Volume:=534461
Last Trade Time:=4:01pm
High:=45.15
Last Trade Price:=45.10

(pnx)
Low:=2.39
Open:=2.45
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=474476
Last Trade Time:=4:04pm
High:=2.48
Last Trade Price:=2.41

(podd)
Low:=22.12
Open:=22.31
Last Trade Date:=7/1/2011
Change:=+0.35
Volume:=577637
Last Trade Time:=4:00pm
High:=22.58
Last Trade Price:=22.52

(powi)
Low:=38.02
Open:=38.34
Last Trade Date:=7/1/2011
Change:=+1.06
Volume:=187710
Last Trade Time:=4:00pm
High:=39.61
Last Trade Price:=39.49

(ppc)
Low:=5.20
Open:=5.37
Last Trade Date:=7/1/2011
Change:=-0.08
Volume:=914570
Last Trade Time:=4:02pm
High:=5.445
Last Trade Price:=5.33

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

(ppg)
Low:=90.44
Open:=90.98
Last Trade Date:=7/1/2011
Change:=+1.06
Volume:=787935
Last Trade Time:=4:03pm
High:=92.01
Last Trade Price:=91.85

(pq)
Low:=6.69
Open:=7.02
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=661886
Last Trade Time:=4:02pm
High:=7.15
Last Trade Price:=7.08

(praa)
Low:=84.27
Open:=85.63
Last Trade Date:=7/1/2011
Change:=+1.28
Volume:=78913
Last Trade Time:=4:00pm
High:=86.683
Last Trade Price:=86.07

(prgo)
Low:=87.83
Open:=88.49
Last Trade Date:=7/1/2011
Change:=+1.42
Volume:=353860
Last Trade Time:=4:00pm
High:=89.40
Last Trade Price:=89.29

(prim)
Low:=12.90
Open:=12.94
Last Trade Date:=7/1/2011
Change:=+0.49
Volume:=264345
Last Trade Time:=4:00pm
High:=13.47
Last Trade Price:=13.39

(prm)
Low:=7.06
Open:=7.08
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=177164
Last Trade Time:=4:05pm
High:=7.10
Last Trade Price:=7.09

(prs)
Low:=5.25
Open:=5.27
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=42247
Last Trade Time:=4:03pm
High:=5.32
Last Trade Price:=5.28

(prsp)
Low:=43.81
Open:=44.00
Last Trade Date:=7/1/2011
Change:=+0.63
Volume:=351072
Last Trade Time:=4:00pm
High:=44.73
Last Trade Price:=44.45

(prx)
Low:=32.90
Open:=32.95
Last Trade Date:=7/1/2011
Change:=+0.39
Volume:=386759
Last Trade Time:=4:05pm
High:=33.44
Last Trade Price:=33.37

(pss)
Low:=14.62
Open:=14.74
Last Trade Date:=7/1/2011
Change:=+0.61
Volume:=1267020
Last Trade Time:=4:04pm
High:=15.41
Last Trade Price:=15.30

(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:=12.82
Open:=13.20
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=1264971
Last Trade Time:=4:03pm
High:=13.80
Last Trade Price:=13.46

(pvtb)
Low:=13.72
Open:=13.72
Last Trade Date:=7/1/2011
Change:=+0.26
Volume:=617783
Last Trade Time:=4:00pm
High:=14.10
Last Trade Price:=14.06

(pzn)
Low:=5.44
Open:=5.69
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=33078
Last Trade Time:=4:03pm
High:=5.75
Last Trade Price:=5.71

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

(pzza)
Low:=33.31
Open:=33.31
Last Trade Date:=7/1/2011
Change:=+0.53
Volume:=124936
Last Trade Time:=4:00pm
High:=34.11
Last Trade Price:=33.79

(qcom)
Low:=56.44
Open:=56.78
Last Trade Date:=7/1/2011
Change:=+1.09
Volume:=12142000
Last Trade Time:=4:00pm
High:=57.98
Last Trade Price:=57.88

(qcor)
Low:=24.001
Open:=24.16
Last Trade Date:=7/1/2011
Change:=+2.40
Volume:=2183239
Last Trade Time:=4:00pm
High:=27.24
Last Trade Price:=26.50

(qdel)
Low:=15.04
Open:=15.19
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=136343
Last Trade Time:=4:00pm
High:=15.43
Last Trade Price:=15.30

(qgen)
Low:=19.01
Open:=19.17
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=1703137
Last Trade Time:=4:00pm
High:=19.18
Last Trade Price:=19.07

(qlty)
Low:=12.80
Open:=13.03
Last Trade Date:=7/1/2011
Change:=+0.22
Volume:=147750
Last Trade Time:=4:00pm
High:=13.29
Last Trade Price:=13.24

(r)
Low:=56.85
Open:=57.18
Last Trade Date:=7/1/2011
Change:=+1.75
Volume:=899142
Last Trade Time:=4:04pm
High:=59.25
Last Trade Price:=58.60

(rad)
Low:=1.30
Open:=1.32
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=9766312
Last Trade Time:=4:01pm
High:=1.35
Last Trade Price:=1.34

(rah)
Low:=86.81
Open:=87.06
Last Trade Date:=7/1/2011
Change:=+0.42
Volume:=272818
Last Trade Time:=4:00pm
High:=87.218
Last Trade Price:=87.00

(ras)
Low:=5.48
Open:=6.21
Last Trade Date:=7/1/2011
Change:=+4.76
Volume:=1831486
Last Trade Time:=4:00pm
High:=7.19
Last Trade Price:=6.86

(rden)
Low:=29.011
Open:=29.04
Last Trade Date:=7/1/2011
Change:=+0.52
Volume:=95785
Last Trade Time:=4:00pm
High:=30.00
Last Trade Price:=29.55

(recn)
Low:=12.01
Open:=12.08
Last Trade Date:=7/1/2011
Change:=+0.495
Volume:=248848
Last Trade Time:=4:00pm
High:=12.58
Last Trade Price:=12.535

(reg)
Low:=43.83
Open:=43.96
Last Trade Date:=7/1/2011
Change:=+1.02
Volume:=591464
Last Trade Time:=4:03pm
High:=45.06
Last Trade Price:=44.99

(ren)
Low:=15.91
Open:=15.99
Last Trade Date:=7/1/2011
Change:=+0.36
Volume:=346556
Last Trade Time:=4:02pm
High:=16.55
Last Trade Price:=16.52

(rev)
Low:=16.60
Open:=16.76
Last Trade Date:=7/1/2011
Change:=+0.47
Volume:=84381
Last Trade Time:=4:02pm
High:=17.27
Last Trade Price:=17.27

(revu)
Low:=0.2075
Open:=0.2268
Last Trade Date:=7/1/2011
Change:=+0.005
Volume:=414923
Last Trade Time:=3:59pm
High:=0.2336
Last Trade Price:=0.23

(rfmd)
Low:=6.02
Open:=6.14
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=5248603
Last Trade Time:=4:00pm
High:=6.40
Last Trade Price:=6.37

(rgr)
Low:=21.71
Open:=22.03
Last Trade Date:=7/1/2011
Change:=+0.19
Volume:=103830
Last Trade Time:=4:01pm
High:=22.25
Last Trade Price:=22.14

(rhi)
Low:=26.99
Open:=27.05
Last Trade Date:=7/1/2011
Change:=+0.51
Volume:=1487544
Last Trade Time:=4:03pm
High:=27.74
Last Trade Price:=27.54

(rigl)
Low:=9.04
Open:=9.13
Last Trade Date:=7/1/2011
Change:=+0.12
Volume:=490475
Last Trade Time:=4:00pm
High:=9.32
Last Trade Price:=9.29

(rimm)
Low:=28.45
Open:=28.71
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=12787901
Last Trade Time:=4:00pm
High:=29.00
Last Trade Price:=28.93

(rjet)
Low:=5.40
Open:=5.45
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=782493
Last Trade Time:=4:00pm
High:=5.65
Last Trade Price:=5.57

(rkt)
Low:=66.14
Open:=66.36
Last Trade Date:=7/1/2011
Change:=+0.96
Volume:=1045018
Last Trade Time:=4:02pm
High:=67.98
Last Trade Price:=67.30

(rli)
Low:=61.95
Open:=62.03
Last Trade Date:=7/1/2011
Change:=+0.50
Volume:=99109
Last Trade Time:=4:04pm
High:=62.52
Last Trade Price:=62.42

(rloc)
Low:=18.90
Open:=20.87
Last Trade Date:=7/1/2011
Change:=-0.04
Volume:=209650
Last Trade Time:=4:00pm
High:=21.42
Last Trade Price:=20.79

(rnow)
Low:=31.32
Open:=31.96
Last Trade Date:=7/1/2011
Change:=-0.71
Volume:=362723
Last Trade Time:=4:00pm
High:=32.08
Last Trade Price:=31.69

(rnr)
Low:=69.37
Open:=69.61
Last Trade Date:=7/1/2011
Change:=+0.61
Volume:=496176
Last Trade Time:=4:04pm
High:=70.60
Last Trade Price:=70.56

(rnst)
Low:=14.45
Open:=14.49
Last Trade Date:=7/1/2011
Change:=+0.32
Volume:=164163
Last Trade Time:=4:00pm
High:=15.12
Last Trade Price:=14.81

(roc)
Low:=54.8909
Open:=55.33
Last Trade Date:=7/1/2011
Change:=+1.18
Volume:=670007
Last Trade Time:=4:04pm
High:=56.68
Last Trade Price:=56.47

(rocm)
Low:=8.92
Open:=9.20
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=20170
Last Trade Time:=4:00pm
High:=9.31
Last Trade Price:=8.99

(rodm)
Low:=1.26
Open:=1.26
Last Trade Date:=7/1/2011
Change:=+0.10
Volume:=53937
Last Trade Time:=3:59pm
High:=1.395
Last Trade Price:=1.35

(roiak)
Low:=1.71
Open:=1.78
Last Trade Date:=7/1/2011
Change:=-0.06
Volume:=235675
Last Trade Time:=4:00pm
High:=1.82
Last Trade Price:=1.71

(rok)
Low:=86.695
Open:=86.92
Last Trade Date:=7/1/2011
Change:=+2.23
Volume:=1250771
Last Trade Time:=4:02pm
High:=89.71
Last Trade Price:=88.99

(rol)
Low:=20.38
Open:=20.43
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=261677
Last Trade Time:=4:02pm
High:=20.74
Last Trade Price:=20.71

(roll)
Low:=37.29
Open:=37.74
Last Trade Date:=7/1/2011
Change:=+0.63
Volume:=157372
Last Trade Time:=3:59pm
High:=38.76
Last Trade Price:=38.39

(rop)
Low:=82.92
Open:=83.47
Last Trade Date:=7/1/2011
Change:=+0.45
Volume:=1495911
Last Trade Time:=4:00pm
High:=83.98
Last Trade Price:=83.75

(rose)
Low:=50.43
Open:=51.23
Last Trade Date:=7/1/2011
Change:=+0.84
Volume:=768587
Last Trade Time:=4:00pm
High:=52.81
Last Trade Price:=52.38

(rost)
Low:=79.77
Open:=80.37
Last Trade Date:=7/1/2011
Change:=+1.15
Volume:=822180
Last Trade Time:=4:00pm
High:=81.35
Last Trade Price:=81.27

(rt)
Low:=10.80
Open:=10.89
Last Trade Date:=7/1/2011
Change:=+0.45
Volume:=1022930
Last Trade Time:=4:01pm
High:=11.27
Last Trade Price:=11.23

(rtec)
Low:=10.55
Open:=10.61
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=205338
Last Trade Time:=4:00pm
High:=10.84
Last Trade Price:=10.79

(rtix)
Low:=2.72
Open:=2.75
Last Trade Date:=7/1/2011
Change:=+0.13
Volume:=475751
Last Trade Time:=4:00pm
High:=2.86
Last Trade Price:=2.84

(rue)
Low:=32.40
Open:=32.66
Last Trade Date:=7/1/2011
Change:=+1.39
Volume:=317851
Last Trade Time:=4:00pm
High:=33.98
Last Trade Price:=33.89

(rwt)
Low:=15.07
Open:=15.11
Last Trade Date:=7/1/2011
Change:=+0.19
Volume:=355963
Last Trade Time:=4:01pm
High:=15.34
Last Trade Price:=15.31

(safm)
Low:=46.89
Open:=47.99
Last Trade Date:=7/1/2011
Change:=-0.45
Volume:=264152
Last Trade Time:=4:00pm
High:=48.00
Last Trade Price:=47.33

(saft)
Low:=42.067
Open:=42.19
Last Trade Date:=7/1/2011
Change:=+0.44
Volume:=41154
Last Trade Time:=4:00pm
High:=42.84
Last Trade Price:=42.48

(sam)
Low:=88.81
Open:=89.70
Last Trade Date:=7/1/2011
Change:=+0.61
Volume:=57103
Last Trade Time:=4:05pm
High:=90.37
Last Trade Price:=90.21

(sanm)
Low:=10.21
Open:=10.28
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=741537
Last Trade Time:=4:00pm
High:=10.51
Last Trade Price:=10.41

(sbib)
Low:=8.19
Open:=8.21
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=912109
Last Trade Time:=4:00pm
High:=8.41
Last Trade Price:=8.36

(sbp)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=4:-438pm
High:=N/A
Last Trade Price:=0.00

(sbsi)
Low:=19.865
Open:=19.90
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=24532
Last Trade Time:=4:00pm
High:=20.34
Last Trade Price:=20.16

(sbux)
Low:=39.50
Open:=39.62
Last Trade Date:=7/1/2011
Change:=+0.70
Volume:=6439168
Last Trade Time:=4:00pm
High:=40.26
Last Trade Price:=40.19

(scl)
Low:=70.54
Open:=70.94
Last Trade Date:=7/1/2011
Change:=+1.21
Volume:=26523
Last Trade Time:=4:03pm
High:=72.36
Last Trade Price:=72.11

(scmp)
Low:=4.10
Open:=4.11
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=24679
Last Trade Time:=4:00pm
High:=4.14
Last Trade Price:=4.13

(scs)
Low:=11.30
Open:=11.39
Last Trade Date:=7/1/2011
Change:=+0.10
Volume:=730864
Last Trade Time:=4:04pm
High:=11.58
Last Trade Price:=11.49

(scvl)
Low:=30.13
Open:=30.28
Last Trade Date:=7/1/2011
Change:=+1.10
Volume:=61949
Last Trade Time:=4:00pm
High:=31.43
Last Trade Price:=31.25

(seb)
Low:=2388.5352
Open:=2419.00
Last Trade Date:=7/1/2011
Change:=+2.05
Volume:=514
Last Trade Time:=4:03pm
High:=2421.25
Last Trade Price:=2420.05

(see)
Low:=23.75
Open:=23.91
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=1827923
Last Trade Time:=4:01pm
High:=24.11
Last Trade Price:=23.87

(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:=35.75
Open:=35.78
Last Trade Date:=7/1/2011
Change:=+0.60
Volume:=392769
Last Trade Time:=4:05pm
High:=36.46
Last Trade Price:=36.46

(sfsf)
Low:=28.76
Open:=29.37
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=1915851
Last Trade Time:=4:00pm
High:=29.85
Last Trade Price:=29.70

(shld)
Low:=69.65
Open:=71.00
Last Trade Date:=7/1/2011
Change:=+0.69
Volume:=416698
Last Trade Time:=4:00pm
High:=72.44
Last Trade Price:=72.13

(shoo)
Low:=37.43
Open:=37.82
Last Trade Date:=7/1/2011
Change:=+0.92
Volume:=206155
Last Trade Time:=4:00pm
High:=38.60
Last Trade Price:=38.43

(shw)
Low:=83.901
Open:=84.11
Last Trade Date:=7/1/2011
Change:=+1.82
Volume:=925517
Last Trade Time:=4:01pm
High:=85.90
Last Trade Price:=85.69

(sial)
Low:=73.07
Open:=73.54
Last Trade Date:=7/1/2011
Change:=+0.86
Volume:=679669
Last Trade Time:=4:00pm
High:=74.265
Last Trade Price:=74.24

(simg)
Low:=6.34
Open:=6.48
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=428653
Last Trade Time:=4:00pm
High:=6.58
Last Trade Price:=6.57

(siro)
Low:=53.33
Open:=53.41
Last Trade Date:=7/1/2011
Change:=+1.84
Volume:=1149070
Last Trade Time:=4:00pm
High:=55.18
Last Trade Price:=54.94

(sivb)
Low:=59.52
Open:=59.91
Last Trade Date:=7/1/2011
Change:=+0.75
Volume:=447348
Last Trade Time:=4:00pm
High:=60.76
Last Trade Price:=60.46

(sji)
Low:=54.35
Open:=54.36
Last Trade Date:=7/1/2011
Change:=+0.63
Volume:=172872
Last Trade Time:=4:02pm
High:=55.36
Last Trade Price:=54.94

(sjm)
Low:=76.30
Open:=76.42
Last Trade Date:=7/1/2011
Change:=+0.42
Volume:=602022
Last Trade Time:=4:02pm
High:=76.95
Last Trade Price:=76.86

(sjw)
Low:=24.09
Open:=24.09
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=51829
Last Trade Time:=4:04pm
High:=24.78
Last Trade Price:=24.38

(slh)
Low:=59.16
Open:=59.24
Last Trade Date:=7/1/2011
Change:=+1.29
Volume:=201185
Last Trade Time:=4:04pm
High:=60.48
Last Trade Price:=60.45

(slrc)
Low:=24.64
Open:=24.73
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=323812
Last Trade Time:=4:00pm
High:=25.15
Last Trade Price:=24.94

(smg)
Low:=51.30
Open:=51.52
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=763748
Last Trade Time:=4:04pm
High:=51.87
Last Trade Price:=51.61

(smod)
Low:=9.16
Open:=9.17
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=605271
Last Trade Time:=4:00pm
High:=9.18
Last Trade Price:=9.17

(smrt)
Low:=9.58
Open:=9.60
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=92436
Last Trade Time:=4:00pm
High:=9.80
Last Trade Price:=9.72

(smsi)
Low:=3.99
Open:=4.18
Last Trade Date:=7/1/2011
Change:=-0.17
Volume:=496876
Last Trade Time:=4:00pm
High:=4.21
Last Trade Price:=4.04

(sndk)
Low:=41.51
Open:=41.69
Last Trade Date:=7/1/2011
Change:=+1.30
Volume:=5753266
Last Trade Time:=4:00pm
High:=42.92
Last Trade Price:=42.80

(snh)
Low:=23.48
Open:=23.48
Last Trade Date:=7/1/2011
Change:=+0.43
Volume:=1195220
Last Trade Time:=4:00pm
High:=23.94
Last Trade Price:=23.84

(solr)
Low:=15.80
Open:=16.17
Last Trade Date:=7/1/2011
Change:=-0.02
Volume:=4235225
Last Trade Time:=4:00pm
High:=16.29
Last Trade Price:=16.18

(sonc)
Low:=10.62
Open:=10.69
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=663601
Last Trade Time:=4:00pm
High:=10.98
Last Trade Price:=10.88

(sone)
Low:=7.4286
Open:=7.45
Last Trade Date:=7/1/2011
Change:=+0.01
Volume:=196976
Last Trade Time:=4:00pm
High:=7.53
Last Trade Price:=7.49

(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:=15.73
Open:=15.84
Last Trade Date:=7/1/2011
Change:=+0.12
Volume:=10847205
Last Trade Time:=4:00pm
High:=15.98
Last Trade Price:=15.92

(spmd)
Low:=3.77
Open:=3.86
Last Trade Date:=7/1/2011
Change:=+0.16
Volume:=135023
Last Trade Time:=4:00pm
High:=3.97
Last Trade Price:=3.91

(spn)
Low:=36.81
Open:=37.19
Last Trade Date:=7/1/2011
Change:=+0.65
Volume:=938281
Last Trade Time:=4:03pm
High:=37.88
Last Trade Price:=37.79

(sptn)
Low:=19.49
Open:=19.54
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=176634
Last Trade Time:=4:00pm
High:=19.63
Last Trade Price:=19.56

(spw)
Low:=82.20
Open:=82.66
Last Trade Date:=7/1/2011
Change:=+2.55
Volume:=437755
Last Trade Time:=4:01pm
High:=85.61
Last Trade Price:=85.21

(srcl)
Low:=89.36
Open:=89.56
Last Trade Date:=7/1/2011
Change:=+2.10
Volume:=519403
Last Trade Time:=4:00pm
High:=91.25
Last Trade Price:=91.22

(srdx)
Low:=11.025
Open:=11.10
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=53950
Last Trade Time:=4:00pm
High:=11.30
Last Trade Price:=11.25

(sri)
Low:=14.73
Open:=14.76
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=101107
Last Trade Time:=4:01pm
High:=15.18
Last Trade Price:=14.92

(srsl)
Low:=9.44
Open:=9.50
Last Trade Date:=7/1/2011
Change:=+0.267
Volume:=64956
Last Trade Time:=4:00pm
High:=9.99
Last Trade Price:=9.857

(srx)
Low:=30.91
Open:=30.92
Last Trade Date:=7/1/2011
Change:=+0.10
Volume:=981582
Last Trade Time:=4:03pm
High:=31.04
Last Trade Price:=31.02

(srz)
Low:=9.47
Open:=9.53
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=720092
Last Trade Time:=4:06pm
High:=9.90
Last Trade Price:=9.83

(ssp)
Low:=9.48
Open:=9.70
Last Trade Date:=7/1/2011
Change:=+0.06
Volume:=240632
Last Trade Time:=4:02pm
High:=9.76
Last Trade Price:=9.73

(stba)
Low:=18.27
Open:=18.63
Last Trade Date:=7/1/2011
Change:=+0.41
Volume:=98915
Last Trade Time:=4:00pm
High:=19.13
Last Trade Price:=19.00

(stfc)
Low:=17.18
Open:=17.46
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=40101
Last Trade Time:=4:00pm
High:=17.73
Last Trade Price:=17.57

(sti)
Low:=25.69
Open:=25.79
Last Trade Date:=7/1/2011
Change:=+0.61
Volume:=3950642
Last Trade Time:=4:00pm
High:=26.5172
Last Trade Price:=26.41

(stnr)
Low:=45.54
Open:=45.89
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=102265
Last Trade Time:=4:00pm
High:=46.21
Last Trade Price:=46.01

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

(stwd)
Low:=20.53
Open:=20.58
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=804581
Last Trade Time:=4:03pm
High:=20.79
Last Trade Price:=20.71

(stx)
Low:=15.95
Open:=16.06
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=5391520
Last Trade Time:=4:00pm
High:=16.37
Last Trade Price:=16.36

(sui)
Low:=37.32
Open:=37.45
Last Trade Date:=7/1/2011
Change:=+0.65
Volume:=95821
Last Trade Time:=4:04pm
High:=38.10
Last Trade Price:=37.96

(sumr)
Low:=8.14
Open:=8.28
Last Trade Date:=7/1/2011
Change:=+0.059
Volume:=92404
Last Trade Time:=4:00pm
High:=8.339
Last Trade Price:=8.179

(supx)
Low:=21.90
Open:=21.96
Last Trade Date:=7/1/2011
Change:=-0.20
Volume:=51260
Last Trade Time:=4:00pm
High:=22.50
Last Trade Price:=22.20

(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:=39.53
Open:=39.57
Last Trade Date:=7/1/2011
Change:=+0.09
Volume:=959371
Last Trade Time:=4:00pm
High:=39.65
Last Trade Price:=39.62

(swk)
Low:=71.80
Open:=72.17
Last Trade Date:=7/1/2011
Change:=+1.62
Volume:=1976016
Last Trade Time:=4:00pm
High:=74.53
Last Trade Price:=73.67

(swm)
Low:=56.05
Open:=56.05
Last Trade Date:=7/1/2011
Change:=+0.72
Volume:=166387
Last Trade Time:=4:01pm
High:=57.252
Last Trade Price:=56.87

(sxt)
Low:=37.06
Open:=37.14
Last Trade Date:=7/1/2011
Change:=+0.83
Volume:=248233
Last Trade Time:=4:03pm
High:=37.99
Last Trade Price:=37.90

(sy)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:36pm
High:=N/A
Last Trade Price:=0.00

(syke)
Low:=21.53
Open:=21.73
Last Trade Date:=7/1/2011
Change:=+0.10
Volume:=206109
Last Trade Time:=4:00pm
High:=21.92
Last Trade Price:=21.63

(symc)
Low:=19.71
Open:=19.78
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=6839632
Last Trade Time:=4:00pm
High:=19.885
Last Trade Price:=19.83

(symm)
Low:=5.74
Open:=5.79
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=211102
Last Trade Time:=4:00pm
High:=5.89
Last Trade Price:=5.83

(synm)
Low:=1.45
Open:=1.48
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=1452463
Last Trade Time:=4:00pm
High:=1.48
Last Trade Price:=1.46

(syno)
Low:=17.47
Open:=17.60
Last Trade Date:=7/1/2011
Change:=+0.44
Volume:=27952
Last Trade Time:=4:00pm
High:=18.04
Last Trade Price:=17.86

(synt)
Low:=58.36
Open:=58.57
Last Trade Date:=7/1/2011
Change:=+1.05
Volume:=86041
Last Trade Time:=4:00pm
High:=60.20
Last Trade Price:=60.17

(syx)
Low:=14.86
Open:=14.95
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=44603
Last Trade Time:=4:05pm
High:=15.12
Last Trade Price:=14.98

(t)
Low:=31.38
Open:=31.40
Last Trade Date:=7/1/2011
Change:=+0.27
Volume:=20054004
Last Trade Time:=4:00pm
High:=31.73
Last Trade Price:=31.68

(tal)
Low:=34.59
Open:=34.64
Last Trade Date:=7/1/2011
Change:=+0.74
Volume:=328510
Last Trade Time:=4:01pm
High:=35.46
Last Trade Price:=35.27

(tap)
Low:=44.85
Open:=45.00
Last Trade Date:=7/1/2011
Change:=+0.58
Volume:=812245
Last Trade Time:=4:01pm
High:=45.40
Last Trade Price:=45.32

(tasr)
Low:=4.52
Open:=4.55
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=206151
Last Trade Time:=4:00pm
High:=4.58
Last Trade Price:=4.57

(tast)
Low:=10.28
Open:=10.46
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=80827
Last Trade Time:=4:00pm
High:=10.64
Last Trade Price:=10.64

(tat)
Low:=1.64
Open:=1.70
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=2149501
Last Trade Time:=4:01pm
High:=1.70
Last Trade Price:=1.70

(tayc)
Low:=8.19
Open:=8.31
Last Trade Date:=7/1/2011
Change:=+0.17
Volume:=17847
Last Trade Time:=4:00pm
High:=8.38
Last Trade Price:=8.33

(tbnk)
Low:=20.71
Open:=20.71
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=13812
Last Trade Time:=4:00pm
High:=20.92
Last Trade Price:=20.77

(tc)
Low:=9.82
Open:=9.96
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=1561117
Last Trade Time:=4:00pm
High:=10.15
Last Trade Price:=10.13

(tcb)
Low:=13.84
Open:=13.84
Last Trade Date:=7/1/2011
Change:=+0.44
Volume:=2190147
Last Trade Time:=4:02pm
High:=14.26
Last Trade Price:=14.24

(tco)
Low:=58.81
Open:=58.93
Last Trade Date:=7/1/2011
Change:=+1.50
Volume:=358160
Last Trade Time:=4:03pm
High:=60.80
Last Trade Price:=60.70

(tcrd)
Low:=12.91
Open:=13.00
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=70635
Last Trade Time:=4:00pm
High:=13.052
Last Trade Price:=12.97

(tdy)
Low:=50.43
Open:=50.50
Last Trade Date:=7/1/2011
Change:=+0.61
Volume:=112346
Last Trade Time:=4:02pm
High:=51.19
Last Trade Price:=50.97

(te)
Low:=18.8601
Open:=18.90
Last Trade Date:=7/1/2011
Change:=+0.27
Volume:=955349
Last Trade Time:=4:03pm
High:=19.18
Last Trade Price:=19.16

(tecua)
Low:=10.22
Open:=10.33
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=41700
Last Trade Time:=4:00pm
High:=10.54
Last Trade Price:=10.45

(ten)
Low:=43.55
Open:=43.99
Last Trade Date:=7/1/2011
Change:=+1.37
Volume:=576163
Last Trade Time:=4:02pm
High:=45.53
Last Trade Price:=45.44

(ter)
Low:=14.57
Open:=14.78
Last Trade Date:=7/1/2011
Change:=+0.38
Volume:=3134780
Last Trade Time:=4:03pm
High:=15.20
Last Trade Price:=15.18

(teva)
Low:=48.30
Open:=48.46
Last Trade Date:=7/1/2011
Change:=+0.78
Volume:=4017897
Last Trade Time:=4:00pm
High:=49.06
Last Trade Price:=49.00

(tfx)
Low:=61.27
Open:=61.30
Last Trade Date:=7/1/2011
Change:=+1.37
Volume:=153646
Last Trade Time:=4:02pm
High:=62.44
Last Trade Price:=62.43

(tg)
Low:=18.33
Open:=18.38
Last Trade Date:=7/1/2011
Change:=+0.37
Volume:=78489
Last Trade Time:=4:04pm
High:=18.92
Last Trade Price:=18.72

(tgh)
Low:=30.81
Open:=30.81
Last Trade Date:=7/1/2011
Change:=+1.30
Volume:=153402
Last Trade Time:=4:02pm
High:=32.09
Last Trade Price:=32.04

(tgi)
Low:=99.84
Open:=99.94
Last Trade Date:=7/1/2011
Change:=+1.30
Volume:=240911
Last Trade Time:=4:04pm
High:=100.99
Last Trade Price:=100.88

(thff)
Low:=32.70
Open:=32.73
Last Trade Date:=7/1/2011
Change:=+0.61
Volume:=22187
Last Trade Time:=4:00pm
High:=33.63
Last Trade Price:=33.35

(thmd)
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

(tho)
Low:=28.23
Open:=28.85
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=546315
Last Trade Time:=4:01pm
High:=28.99
Last Trade Price:=28.95

(thrx)
Low:=22.02
Open:=22.08
Last Trade Date:=7/1/2011
Change:=+0.42
Volume:=262400
Last Trade Time:=4:00pm
High:=22.83
Last Trade Price:=22.63

(tie)
Low:=18.05
Open:=18.31
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=1601824
Last Trade Time:=4:01pm
High:=18.56
Last Trade Price:=18.46

(tif)
Low:=77.92
Open:=78.80
Last Trade Date:=7/1/2011
Change:=+0.88
Volume:=1617926
Last Trade Time:=4:01pm
High:=79.58
Last Trade Price:=79.40

(tiny)
Low:=5.05
Open:=5.15
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=148046
Last Trade Time:=4:00pm
High:=5.24
Last Trade Price:=5.16

(tisi)
Low:=24.23
Open:=24.23
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=48794
Last Trade Time:=4:00pm
High:=24.86
Last Trade Price:=24.38

(tjx)
Low:=52.34
Open:=52.49
Last Trade Date:=7/1/2011
Change:=+0.64
Volume:=2328858
Last Trade Time:=4:01pm
High:=53.28
Last Trade Price:=53.17

(tklc)
Low:=9.04
Open:=9.12
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=1994685
Last Trade Time:=4:00pm
High:=9.25
Last Trade Price:=9.17

(tkr)
Low:=50.33
Open:=50.33
Last Trade Date:=7/1/2011
Change:=+1.46
Volume:=872728
Last Trade Time:=4:04pm
High:=52.005
Last Trade Price:=51.86

(tmp)
Low:=39.21
Open:=39.31
Last Trade Date:=7/1/2011
Change:=+0.36
Volume:=16395
Last Trade Time:=4:03pm
High:=39.60
Last Trade Price:=39.60

(tmrk)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=3:19am
High:=N/A
Last Trade Price:=0.00

(tnc)
Low:=39.79
Open:=39.86
Last Trade Date:=7/1/2011
Change:=+1.10
Volume:=73936
Last Trade Time:=4:04pm
High:=41.159
Last Trade Price:=41.03

(tnk)
Low:=9.30
Open:=9.44
Last Trade Date:=7/1/2011
Change:=-0.07
Volume:=293922
Last Trade Time:=4:00pm
High:=9.49
Last Trade Price:=9.33

(tpgi)
Low:=3.18
Open:=3.19
Last Trade Date:=7/1/2011
Change:=+0.07
Volume:=51725
Last Trade Time:=4:00pm
High:=3.3099
Last Trade Price:=3.28

(trad)
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

(trak)
Low:=22.48
Open:=23.00
Last Trade Date:=7/1/2011
Change:=+0.49
Volume:=204451
Last Trade Time:=4:00pm
High:=23.49
Last Trade Price:=23.44

(trex)
Low:=23.98
Open:=24.42
Last Trade Date:=7/1/2011
Change:=-0.48
Volume:=149722
Last Trade Time:=4:02pm
High:=24.8693
Last Trade Price:=24.00

(trmk)
Low:=23.35
Open:=23.45
Last Trade Date:=7/1/2011
Change:=+0.44
Volume:=324497
Last Trade Time:=4:00pm
High:=24.14
Last Trade Price:=23.85

(trow)
Low:=59.91
Open:=60.26
Last Trade Date:=7/1/2011
Change:=+0.66
Volume:=1732033
Last Trade Time:=4:00pm
High:=61.14
Last Trade Price:=61.00

(trv)
Low:=58.45
Open:=58.51
Last Trade Date:=7/1/2011
Change:=+0.73
Volume:=3637130
Last Trade Time:=4:01pm
High:=59.27
Last Trade Price:=59.11

(tsn)
Low:=19.39
Open:=19.50
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=5232027
Last Trade Time:=4:03pm
High:=19.70
Last Trade Price:=19.53

(tsra)
Low:=16.92
Open:=17.19
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=462606
Last Trade Time:=4:00pm
High:=17.49
Last Trade Price:=17.28

(ttec)
Low:=20.80
Open:=20.88
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=160727
Last Trade Time:=4:00pm
High:=21.33
Last Trade Price:=21.05

(ttek)
Low:=22.5012
Open:=22.53
Last Trade Date:=7/1/2011
Change:=+0.46
Volume:=552530
Last Trade Time:=4:00pm
High:=23.00
Last Trade Price:=22.96

(tti)
Low:=12.64
Open:=12.74
Last Trade Date:=7/1/2011
Change:=+0.27
Volume:=681425
Last Trade Time:=4:01pm
High:=13.08
Last Trade Price:=13.00

(tues)
Low:=4.51
Open:=4.58
Last Trade Date:=7/1/2011
Change:=+0.02
Volume:=244352
Last Trade Time:=4:00pm
High:=4.68
Last Trade Price:=4.67

(tvl)
Low:=4.71
Open:=4.87
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=86405
Last Trade Time:=4:02pm
High:=4.97
Last Trade Price:=4.92

(tw)
Low:=64.94
Open:=65.67
Last Trade Date:=7/1/2011
Change:=+0.04
Volume:=345246
Last Trade Time:=4:02pm
High:=66.00
Last Trade Price:=65.75

(twin)
Low:=38.39
Open:=38.54
Last Trade Date:=7/1/2011
Change:=+1.32
Volume:=83955
Last Trade Time:=4:00pm
High:=40.129
Last Trade Price:=39.95

(two)
Low:=10.76
Open:=10.78
Last Trade Date:=7/1/2011
Change:=+0.12
Volume:=1937588
Last Trade Time:=4:02pm
High:=10.89
Last Trade Price:=10.87

(twx)
Low:=36.30
Open:=36.40
Last Trade Date:=7/1/2011
Change:=+0.55
Volume:=6177246
Last Trade Time:=4:00pm
High:=37.03
Last Trade Price:=36.92

(txn)
Low:=32.71
Open:=32.99
Last Trade Date:=7/1/2011
Change:=+0.69
Volume:=9567448
Last Trade Time:=4:01pm
High:=33.66
Last Trade Price:=33.52

(txt)
Low:=23.56
Open:=23.70
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=4105847
Last Trade Time:=4:02pm
High:=24.15
Last Trade Price:=23.94

(tyl)
Low:=26.67
Open:=26.83
Last Trade Date:=7/1/2011
Change:=+0.26
Volume:=206224
Last Trade Time:=4:02pm
High:=27.11
Last Trade Price:=27.04

(ueic)
Low:=25.05
Open:=25.29
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=55353
Last Trade Time:=4:00pm
High:=25.71
Last Trade Price:=25.31

(ufcs)
Low:=17.37
Open:=17.45
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=62420
Last Trade Time:=4:00pm
High:=17.58
Last Trade Price:=17.48

(ufpi)
Low:=23.745
Open:=23.76
Last Trade Date:=7/1/2011
Change:=+0.37
Volume:=142310
Last Trade Time:=4:00pm
High:=24.66
Last Trade Price:=24.33

(ufs)
Low:=94.50
Open:=95.10
Last Trade Date:=7/1/2011
Change:=+1.73
Volume:=511332
Last Trade Time:=4:02pm
High:=96.68
Last Trade Price:=96.45

(ugi)
Low:=31.94
Open:=32.00
Last Trade Date:=7/1/2011
Change:=+0.58
Volume:=420006
Last Trade Time:=4:00pm
High:=32.48
Last Trade Price:=32.47

(uhs)
Low:=51.60
Open:=51.64
Last Trade Date:=7/1/2011
Change:=+1.96
Volume:=1134953
Last Trade Time:=4:01pm
High:=53.75
Last Trade Price:=53.49

(uil)
Low:=32.37
Open:=32.47
Last Trade Date:=7/1/2011
Change:=+0.43
Volume:=357179
Last Trade Time:=4:04pm
High:=32.82
Last Trade Price:=32.78

(ulta)
Low:=64.12
Open:=64.90
Last Trade Date:=7/1/2011
Change:=+0.60
Volume:=520638
Last Trade Time:=4:00pm
High:=65.35
Last Trade Price:=65.18

(ulti)
Low:=54.00
Open:=54.22
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=89156
Last Trade Time:=4:00pm
High:=55.33
Last Trade Price:=54.43

(umbf)
Low:=41.84
Open:=41.99
Last Trade Date:=7/1/2011
Change:=+0.96
Volume:=166779
Last Trade Time:=4:00pm
High:=42.92
Last Trade Price:=42.84

(umh)
Low:=10.67
Open:=10.70
Last Trade Date:=7/1/2011
Change:=+0.11
Volume:=28694
Last Trade Time:=4:02pm
High:=10.81
Last Trade Price:=10.81

(umpq)
Low:=11.59
Open:=11.61
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=818953
Last Trade Time:=4:00pm
High:=11.78
Last Trade Price:=11.72

(unca)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=11:-78am
High:=N/A
Last Trade Price:=0.00

(unfi)
Low:=42.58
Open:=42.75
Last Trade Date:=7/1/2011
Change:=+0.67
Volume:=157098
Last Trade Time:=4:00pm
High:=43.83
Last Trade Price:=43.34

(unp)
Low:=104.21
Open:=104.60
Last Trade Date:=7/1/2011
Change:=+2.36
Volume:=2695264
Last Trade Time:=4:01pm
High:=107.04
Last Trade Price:=106.76

(untd)
Low:=5.96
Open:=5.97
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=559870
Last Trade Time:=4:00pm
High:=6.25
Last Trade Price:=6.23

(upl)
Low:=45.28
Open:=45.88
Last Trade Date:=7/1/2011
Change:=+0.38
Volume:=1123878
Last Trade Time:=4:00pm
High:=46.25
Last Trade Price:=46.18

(ups)
Low:=72.90
Open:=73.09
Last Trade Date:=7/1/2011
Change:=+1.03
Volume:=3674934
Last Trade Time:=4:00pm
High:=74.12
Last Trade Price:=73.96

(urbn)
Low:=28.07
Open:=28.18
Last Trade Date:=7/1/2011
Change:=+0.77
Volume:=3349171
Last Trade Time:=4:00pm
High:=29.07
Last Trade Price:=28.92

(uri)
Low:=25.25
Open:=25.49
Last Trade Date:=7/1/2011
Change:=+1.29
Volume:=2277982
Last Trade Time:=4:05pm
High:=26.89
Last Trade Price:=26.69

(urs)
Low:=44.78
Open:=44.91
Last Trade Date:=7/1/2011
Change:=+0.38
Volume:=393055
Last Trade Time:=4:03pm
High:=45.44
Last Trade Price:=45.12

(usap)
Low:=46.09
Open:=46.28
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=80343
Last Trade Time:=4:00pm
High:=46.95
Last Trade Price:=46.75

(usb)
Low:=25.35
Open:=25.46
Last Trade Date:=7/1/2011
Change:=+0.55
Volume:=12912947
Last Trade Time:=4:00pm
High:=26.19
Last Trade Price:=26.06

(usph)
Low:=23.58
Open:=24.83
Last Trade Date:=7/1/2011
Change:=-0.40
Volume:=45789
Last Trade Time:=4:00pm
High:=24.83
Last Trade Price:=24.33

(utek)
Low:=29.95
Open:=30.32
Last Trade Date:=7/1/2011
Change:=+0.61
Volume:=271346
Last Trade Time:=4:00pm
High:=31.10
Last Trade Price:=30.99

(uti)
Low:=19.1672
Open:=19.84
Last Trade Date:=7/1/2011
Change:=-0.57
Volume:=149567
Last Trade Time:=4:03pm
High:=19.91
Last Trade Price:=19.20

(utr)
Low:=29.70
Open:=29.71
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=205811
Last Trade Time:=4:04pm
High:=30.01
Last Trade Price:=29.85

(utx)
Low:=88.36
Open:=88.72
Last Trade Date:=7/1/2011
Change:=+1.62
Volume:=4484683
Last Trade Time:=4:01pm
High:=90.53
Last Trade Price:=90.13

(uve)
Low:=4.66
Open:=4.70
Last Trade Date:=7/1/2011
Change:=+0.03
Volume:=186772
Last Trade Time:=4:02pm
High:=4.72
Last Trade Price:=4.70

(uvv)
Low:=37.5109
Open:=37.75
Last Trade Date:=7/1/2011
Change:=+0.45
Volume:=237685
Last Trade Time:=4:03pm
High:=38.41
Last Trade Price:=38.12

(vcbi)
Low:=5.82
Open:=5.90
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=39845
Last Trade Time:=4:00pm
High:=5.93
Last Trade Price:=5.90

(vci)
Low:=30.14
Open:=30.42
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=874422
Last Trade Time:=4:03pm
High:=30.72
Last Trade Price:=30.48

(vgr)
Low:=17.79
Open:=17.87
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=253309
Last Trade Time:=4:03pm
High:=18.00
Last Trade Price:=17.93

(vlccf)
Low:=21.91
Open:=22.04
Last Trade Date:=7/1/2011
Change:=+0.33
Volume:=113205
Last Trade Time:=4:00pm
High:=22.48
Last Trade Price:=22.36

(vlgea)
Low:=27.60
Open:=27.66
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=13210
Last Trade Time:=4:00pm
High:=27.93
Last Trade Price:=27.70

(vmed)
Low:=30.03
Open:=30.24
Last Trade Date:=7/1/2011
Change:=+0.31
Volume:=4875345
Last Trade Time:=4:00pm
High:=30.50
Last Trade Price:=30.24

(vnda)
Low:=7.11
Open:=7.18
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=99229
Last Trade Time:=4:00pm
High:=7.29
Last Trade Price:=7.19

(vocs)
Low:=30.27
Open:=30.41
Last Trade Date:=7/1/2011
Change:=+0.62
Volume:=119929
Last Trade Time:=4:00pm
High:=31.51
Last Trade Price:=31.23

(vod)
Low:=26.40
Open:=26.41
Last Trade Date:=7/1/2011
Change:=+0.18
Volume:=9037737
Last Trade Time:=4:00pm
High:=26.96
Last Trade Price:=26.90

(volc)
Low:=31.82
Open:=32.17
Last Trade Date:=7/1/2011
Change:=+0.23
Volume:=428690
Last Trade Time:=4:00pm
High:=33.06
Last Trade Price:=32.52

(vpfg)
Low:=13.75
Open:=13.80
Last Trade Date:=7/1/2011
Change:=+0.14
Volume:=165746
Last Trade Time:=4:00pm
High:=14.02
Last Trade Price:=13.94

(vphm)
Low:=18.36
Open:=18.51
Last Trade Date:=7/1/2011
Change:=+0.88
Volume:=1227726
Last Trade Time:=4:00pm
High:=19.48
Last Trade Price:=19.38

(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:=33.31
Open:=33.39
Last Trade Date:=7/1/2011
Change:=+0.42
Volume:=2222697
Last Trade Time:=4:00pm
High:=34.07
Last Trade Price:=33.88

(vrtx)
Low:=51.08
Open:=51.50
Last Trade Date:=7/1/2011
Change:=-0.29
Volume:=1484415
Last Trade Time:=4:00pm
High:=51.92
Last Trade Price:=51.70

(vrx)
Low:=51.35
Open:=51.67
Last Trade Date:=7/1/2011
Change:=+0.35
Volume:=1024931
Last Trade Time:=4:05pm
High:=52.44
Last Trade Price:=52.31

(vsec)
Low:=24.15
Open:=24.86
Last Trade Date:=7/1/2011
Change:=-0.61
Volume:=49425
Last Trade Time:=4:00pm
High:=25.013
Last Trade Price:=24.29

(vz)
Low:=37.06
Open:=37.06
Last Trade Date:=7/1/2011
Change:=+0.57
Volume:=14943894
Last Trade Time:=4:01pm
High:=37.865
Last Trade Price:=37.80

(wab)
Low:=65.37
Open:=65.78
Last Trade Date:=7/1/2011
Change:=+1.59
Volume:=204749
Last Trade Time:=4:00pm
High:=67.52
Last Trade Price:=67.31

(wash)
Low:=22.67
Open:=22.97
Last Trade Date:=7/1/2011
Change:=-0.03
Volume:=31182
Last Trade Time:=4:00pm
High:=23.20
Last Trade Price:=22.94

(wat)
Low:=95.75
Open:=95.98
Last Trade Date:=7/1/2011
Change:=+1.89
Volume:=483177
Last Trade Time:=4:00pm
High:=97.67
Last Trade Price:=97.63

(wbc)
Low:=68.87
Open:=69.41
Last Trade Date:=7/1/2011
Change:=+2.15
Volume:=718658
Last Trade Time:=4:04pm
High:=71.39
Last Trade Price:=71.21

(wbsn)
Low:=25.66
Open:=25.96
Last Trade Date:=7/1/2011
Change:=+0.25
Volume:=412722
Last Trade Time:=4:00pm
High:=26.57
Last Trade Price:=26.22

(wcrx)
Low:=24.00
Open:=24.12
Last Trade Date:=7/1/2011
Change:=+0.20
Volume:=1428014
Last Trade Time:=4:00pm
High:=24.34
Last Trade Price:=24.33

(wern)
Low:=25.0326
Open:=25.18
Last Trade Date:=7/1/2011
Change:=+0.46
Volume:=559987
Last Trade Time:=4:00pm
High:=25.52
Last Trade Price:=25.51

(weys)
Low:=24.29
Open:=24.54
Last Trade Date:=7/1/2011
Change:=-0.08
Volume:=7447
Last Trade Time:=4:00pm
High:=24.65
Last Trade Price:=24.52

(wfd)
Low:=8.093
Open:=8.10
Last Trade Date:=7/1/2011
Change:=+0.10
Volume:=33543
Last Trade Time:=4:00pm
High:=8.24
Last Trade Price:=8.22

(wfm)
Low:=63.38
Open:=63.69
Last Trade Date:=7/1/2011
Change:=+0.96
Volume:=1133408
Last Trade Time:=4:00pm
High:=64.41
Last Trade Price:=64.41

(wfmi)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=12:20am
High:=N/A
Last Trade Price:=0.00

(wgo)
Low:=9.60
Open:=9.71
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=392008
Last Trade Time:=4:03pm
High:=9.91
Last Trade Price:=9.81

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

(win)
Low:=12.94
Open:=12.95
Last Trade Date:=7/1/2011
Change:=+0.16
Volume:=4449598
Last Trade Time:=4:00pm
High:=13.14
Last Trade Price:=13.12

(wina)
Low:=42.65
Open:=43.17
Last Trade Date:=7/1/2011
Change:=-0.31
Volume:=42879
Last Trade Time:=4:00pm
High:=43.53
Last Trade Price:=43.02

(wlk)
Low:=52.11
Open:=52.14
Last Trade Date:=7/1/2011
Change:=+0.90
Volume:=564394
Last Trade Time:=4:02pm
High:=52.93
Last Trade Price:=52.80

(wll)
Low:=55.77
Open:=56.65
Last Trade Date:=7/1/2011
Change:=+0.63
Volume:=3389987
Last Trade Time:=4:02pm
High:=57.81
Last Trade Price:=57.54

(wlt)
Low:=114.00
Open:=114.56
Last Trade Date:=7/1/2011
Change:=+5.12
Volume:=3060907
Last Trade Time:=4:01pm
High:=121.93
Last Trade Price:=120.92

(wmt)
Low:=53.00
Open:=53.19
Last Trade Date:=7/1/2011
Change:=+0.37
Volume:=9480095
Last Trade Time:=4:01pm
High:=53.645
Last Trade Price:=53.51

(wnr)
Low:=17.64
Open:=18.00
Last Trade Date:=7/1/2011
Change:=+0.62
Volume:=3779899
Last Trade Time:=4:00pm
High:=18.76
Last Trade Price:=18.69

(wor)
Low:=22.65
Open:=22.85
Last Trade Date:=7/1/2011
Change:=+0.27
Volume:=1309267
Last Trade Time:=4:03pm
High:=23.48
Last Trade Price:=23.37

(wr)
Low:=26.88
Open:=27.05
Last Trade Date:=7/1/2011
Change:=+0.30
Volume:=618353
Last Trade Time:=4:04pm
High:=27.21
Last Trade Price:=27.21

(wrc)
Low:=51.62
Open:=52.33
Last Trade Date:=7/1/2011
Change:=+1.36
Volume:=681629
Last Trade Time:=4:03pm
High:=53.66
Last Trade Price:=53.61

(wri)
Low:=25.23
Open:=25.26
Last Trade Date:=7/1/2011
Change:=+0.55
Volume:=974227
Last Trade Time:=4:01pm
High:=25.89
Last Trade Price:=25.71

(wsbc)
Low:=19.59
Open:=19.73
Last Trade Date:=7/1/2011
Change:=+0.42
Volume:=57685
Last Trade Time:=4:00pm
High:=20.17
Last Trade Price:=20.08

(wso)
Low:=67.67
Open:=67.67
Last Trade Date:=7/1/2011
Change:=+0.90
Volume:=185034
Last Trade Time:=4:03pm
High:=69.19
Last Trade Price:=68.89

(wts)
Low:=35.35
Open:=35.54
Last Trade Date:=7/1/2011
Change:=+0.85
Volume:=299645
Last Trade Time:=4:02pm
High:=36.37
Last Trade Price:=36.26

(wtsla)
Low:=4.45
Open:=4.51
Last Trade Date:=7/1/2011
Change:=+0.16
Volume:=1384438
Last Trade Time:=4:00pm
High:=4.65
Last Trade Price:=4.63

(wwon)
Low:=5.21
Open:=5.33
Last Trade Date:=7/1/2011
Change:=+0.17
Volume:=15539
Last Trade Time:=4:00pm
High:=5.3525
Last Trade Price:=5.33

(wynn)
Low:=143.54
Open:=144.65
Last Trade Date:=7/1/2011
Change:=+6.03
Volume:=2573900
Last Trade Time:=4:00pm
High:=150.53
Last Trade Price:=149.57

(xco)
Low:=17.45
Open:=17.55
Last Trade Date:=7/1/2011
Change:=+0.08
Volume:=2134085
Last Trade Time:=4:01pm
High:=17.74
Last Trade Price:=17.73

(xec)
Low:=88.37
Open:=89.76
Last Trade Date:=7/1/2011
Change:=+0.85
Volume:=447331
Last Trade Time:=4:04pm
High:=90.91
Last Trade Price:=90.77

(xlnx)
Low:=36.35
Open:=36.57
Last Trade Date:=7/1/2011
Change:=+0.585
Volume:=3763470
Last Trade Time:=4:00pm
High:=37.23
Last Trade Price:=37.055

(xnpt)
Low:=7.06
Open:=7.10
Last Trade Date:=7/1/2011
Change:=+0.15
Volume:=414135
Last Trade Time:=4:00pm
High:=7.30
Last Trade Price:=7.27

(xom)
Low:=80.59
Open:=81.19
Last Trade Date:=7/1/2011
Change:=+0.63
Volume:=18050088
Last Trade Time:=4:00pm
High:=82.09
Last Trade Price:=82.01

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

(xray)
Low:=37.92
Open:=38.08
Last Trade Date:=7/1/2011
Change:=+0.44
Volume:=2797665
Last Trade Time:=4:00pm
High:=38.54
Last Trade Price:=38.52

(xrit)
Low:=4.93
Open:=4.95
Last Trade Date:=7/1/2011
Change:=-0.01
Volume:=76877
Last Trade Time:=4:00pm
High:=4.99
Last Trade Price:=4.96

(xtxi)
Low:=11.70
Open:=11.82
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=218000
Last Trade Time:=4:00pm
High:=12.05
Last Trade Price:=11.85

(xxia)
Low:=12.36
Open:=12.62
Last Trade Date:=7/1/2011
Change:=-0.08
Volume:=212465
Last Trade Time:=4:00pm
High:=12.80
Last Trade Price:=12.72

(yhoo)
Low:=15.02
Open:=15.08
Last Trade Date:=7/1/2011
Change:=+0.41
Volume:=16273522
Last Trade Time:=4:00pm
High:=15.50
Last Trade Price:=15.45

(ysi)
Low:=10.45
Open:=10.54
Last Trade Date:=7/1/2011
Change:=+0.26
Volume:=622227
Last Trade Time:=4:00pm
High:=10.81
Last Trade Price:=10.78

(yum)
Low:=55.29
Open:=55.29
Last Trade Date:=7/1/2011
Change:=+1.51
Volume:=3358635
Last Trade Time:=4:01pm
High:=57.04
Last Trade Price:=56.75

(zbra)
Low:=42.05
Open:=42.18
Last Trade Date:=7/1/2011
Change:=+0.70
Volume:=174803
Last Trade Time:=4:00pm
High:=42.91
Last Trade Price:=42.87

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

(ziop)
Low:=6.05
Open:=6.14
Last Trade Date:=7/1/2011
Change:=-0.05
Volume:=287041
Last Trade Time:=4:00pm
High:=6.21
Last Trade Price:=6.07

(zixi)
Low:=3.795
Open:=3.83
Last Trade Date:=7/1/2011
Change:=+0.05
Volume:=1041101
Last Trade Time:=4:00pm
High:=3.89
Last Trade Price:=3.89

(zoll)
Low:=56.24
Open:=56.91
Last Trade Date:=7/1/2011
Change:=+0.81
Volume:=142772
Last Trade Time:=4:00pm
High:=57.57
Last Trade Price:=57.47

