(aa)
Low:=16.20
Open:=16.40
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=18844348
Last Trade Time:=4:00pm
High:=16.42
Last Trade Price:=16.39

(aan)
Low:=28.71
Open:=28.86
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=426107
Last Trade Time:=4:01pm
High:=29.06
Last Trade Price:=28.77

(aapl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=343.26

(abat)
Low:=1.08
Open:=1.10
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=3241398
Last Trade Time:=4:00pm
High:=1.14
Last Trade Price:=1.12

(abax)
Low:=27.82
Open:=28.01
Last Trade Date:=7/5/2011
Change:=+1.05
Volume:=104098
Last Trade Time:=4:00pm
High:=28.96
Last Trade Price:=28.82

(abbc)
Low:=10.28
Open:=10.57
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=21527
Last Trade Time:=4:00pm
High:=10.57
Last Trade Price:=10.41

(abcb)
Low:=8.74
Open:=8.76
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=55535
Last Trade Time:=4:00pm
High:=8.88
Last Trade Price:=8.79

(abg)
Low:=18.32
Open:=18.72
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=267567
Last Trade Time:=4:02pm
High:=18.83
Last Trade Price:=18.81

(abii)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=6:55pm
High:=N/A
Last Trade Price:=0.00

(abmd)
Low:=16.48
Open:=16.75
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=85929
Last Trade Time:=4:00pm
High:=16.86
Last Trade Price:=16.70

(acas)
Low:=9.82
Open:=9.96
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=3044497
Last Trade Time:=4:00pm
High:=10.02
Last Trade Price:=9.98

(acet)
Low:=6.53
Open:=6.72
Last Trade Date:=7/5/2011
Change:=-0.19
Volume:=58333
Last Trade Time:=4:00pm
High:=6.72
Last Trade Price:=6.54

(aco)
Low:=37.80
Open:=38.25
Last Trade Date:=7/5/2011
Change:=+0.27
Volume:=92397
Last Trade Time:=4:01pm
High:=38.75
Last Trade Price:=38.46

(acom)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=41.00

(actg)
Low:=37.9008
Open:=38.99
Last Trade Date:=7/5/2011
Change:=+0.21
Volume:=259164
Last Trade Time:=4:00pm
High:=38.99
Last Trade Price:=38.59

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

(actu)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=7:17pm
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:=31.38
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=3329755
Last Trade Time:=4:00pm
High:=31.60
Last Trade Price:=31.52

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

(adp)
Low:=53.51
Open:=54.00
Last Trade Date:=7/5/2011
Change:=-0.22
Volume:=2220333
Last Trade Time:=4:00pm
High:=54.00
Last Trade Price:=53.67

(adpi)
Low:=12.96
Open:=13.01
Last Trade Date:=7/5/2011
Change:=+0.07
Volume:=72461
Last Trade Time:=4:00pm
High:=13.09
Last Trade Price:=13.09

(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:=38.83
Last Trade Date:=7/5/2011
Change:=+0.17
Volume:=2204765
Last Trade Time:=4:00pm
High:=38.93
Last Trade Price:=38.87

(adtn)
Low:=39.29
Open:=39.62
Last Trade Date:=7/5/2011
Change:=+0.54
Volume:=646064
Last Trade Time:=4:00pm
High:=40.04
Last Trade Price:=39.93

(aec)
Low:=16.45
Open:=16.51
Last Trade Date:=7/5/2011
Change:=+0.14
Volume:=148895
Last Trade Time:=4:03pm
High:=16.68
Last Trade Price:=16.64

(aeis)
Low:=13.11
Open:=13.83
Last Trade Date:=7/5/2011
Change:=-1.75
Volume:=2300872
Last Trade Time:=4:00pm
High:=14.02
Last Trade Price:=13.27

(aet)
Low:=44.47
Open:=45.26
Last Trade Date:=7/5/2011
Change:=-0.54
Volume:=2767188
Last Trade Time:=4:00pm
High:=45.27
Last Trade Price:=44.69

(afce)
Low:=16.76
Open:=17.01
Last Trade Date:=7/5/2011
Change:=+0.13
Volume:=167151
Last Trade Time:=4:00pm
High:=17.25
Last Trade Price:=17.03

(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:=49.48
Open:=50.06
Last Trade Date:=7/5/2011
Change:=-0.24
Volume:=1119235
Last Trade Time:=4:02pm
High:=50.46
Last Trade Price:=50.07

(agx)
Low:=10.2408
Open:=10.44
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=5558
Last Trade Time:=4:00pm
High:=10.47
Last Trade Price:=10.39

(agys)
Low:=8.12
Open:=8.27
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=255519
Last Trade Time:=4:00pm
High:=8.48
Last Trade Price:=8.34

(ahc)
Low:=7.27
Open:=7.40
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=29795
Last Trade Time:=4:01pm
High:=7.44
Last Trade Price:=7.44

(aht)
Low:=12.59
Open:=12.68
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=895183
Last Trade Time:=4:00pm
High:=12.90
Last Trade Price:=12.67

(aig)
Low:=29.83
Open:=30.20
Last Trade Date:=7/5/2011
Change:=+0.13
Volume:=1376024
Last Trade Time:=9:59am
High:=30.32
Last Trade Price:=30.11

(airm)
Low:=74.66
Open:=74.66
Last Trade Date:=7/5/2011
Change:=+0.82
Volume:=92610
Last Trade Time:=4:00pm
High:=77.22
Last Trade Price:=76.15

(ajg)
Low:=28.52
Open:=28.75
Last Trade Date:=7/5/2011
Change:=-0.08
Volume:=337018
Last Trade Time:=4:02pm
High:=28.77
Last Trade Price:=28.65

(akam)
Low:=30.95
Open:=31.34
Last Trade Date:=7/5/2011
Change:=-0.31
Volume:=2753469
Last Trade Time:=4:00pm
High:=31.49
Last Trade Price:=31.18

(alb)
Low:=69.83
Open:=70.76
Last Trade Date:=7/5/2011
Change:=-0.42
Volume:=586096
Last Trade Time:=4:03pm
High:=70.76
Last Trade Price:=70.06

(alc)
Low:=16.72
Open:=16.77
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=26289
Last Trade Time:=4:00pm
High:=16.92
Last Trade Price:=16.84

(ale)
Low:=41.33
Open:=41.60
Last Trade Date:=7/5/2011
Change:=+0.06
Volume:=141557
Last Trade Time:=4:02pm
High:=41.83
Last Trade Price:=41.59

(alex)
Low:=49.66
Open:=50.09
Last Trade Date:=7/5/2011
Change:=-0.26
Volume:=177217
Last Trade Time:=4:01pm
High:=50.29
Last Trade Price:=49.86

(alnc)
Low:=30.56
Open:=30.87
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=11849
Last Trade Time:=4:00pm
High:=31.14
Last Trade Price:=30.95

(alth)
Low:=2.07
Open:=2.16
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=699475
Last Trade Time:=4:00pm
High:=2.17
Last Trade Price:=2.11

(altr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=47.53

(alxa)
Low:=1.80
Open:=1.86
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=638804
Last Trade Time:=4:00pm
High:=1.88
Last Trade Price:=1.83

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

(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:=102.21
Open:=103.40
Last Trade Date:=7/5/2011
Change:=-0.26
Volume:=456292
Last Trade Time:=4:02pm
High:=104.34
Last Trade Price:=103.94

(amgn)
Low:=57.68
Open:=58.18
Last Trade Date:=7/5/2011
Change:=-0.36
Volume:=4544097
Last Trade Time:=4:00pm
High:=58.25
Last Trade Price:=57.92

(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:=57.40
Open:=58.15
Last Trade Date:=7/5/2011
Change:=-0.92
Volume:=1621572
Last Trade Time:=4:01pm
High:=58.21
Last Trade Price:=57.47

(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:=26.75
Open:=26.835
Last Trade Date:=7/5/2011
Change:=+0.37
Volume:=164164
Last Trade Time:=4:00pm
High:=27.20
Last Trade Price:=27.18

(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:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=209.49

(anf)
Low:=68.65
Open:=69.17
Last Trade Date:=7/5/2011
Change:=+2.69
Volume:=2965515
Last Trade Time:=4:00pm
High:=71.67
Last Trade Price:=71.41

(ango)
Low:=14.05
Open:=14.27
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=46634
Last Trade Time:=4:00pm
High:=14.27
Last Trade Price:=14.20

(anr)
Low:=45.55
Open:=47.10
Last Trade Date:=7/5/2011
Change:=-0.67
Volume:=3978363
Last Trade Time:=4:00pm
High:=47.25
Last Trade Price:=46.08

(anth)
Low:=7.96
Open:=8.20
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=97341
Last Trade Time:=4:00pm
High:=8.42
Last Trade Price:=8.06

(anv)
Low:=35.20
Open:=35.20
Last Trade Date:=7/5/2011
Change:=+2.34
Volume:=1132808
Last Trade Time:=4:00pm
High:=37.49
Last Trade Price:=37.15

(aoi)
Low:=3.22
Open:=3.30
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=1354049
Last Trade Time:=4:03pm
High:=3.33
Last Trade Price:=3.27

(aon)
Low:=51.14
Open:=51.46
Last Trade Date:=7/5/2011
Change:=-0.18
Volume:=1780287
Last Trade Time:=4:02pm
High:=51.79
Last Trade Price:=51.53

(apac)
Low:=5.28
Open:=5.31
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=154677
Last Trade Time:=4:00pm
High:=5.36
Last Trade Price:=5.31

(apd)
Low:=95.99
Open:=96.40
Last Trade Date:=7/5/2011
Change:=-0.16
Volume:=846478
Last Trade Time:=4:00pm
High:=96.80
Last Trade Price:=96.29

(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:=8.05
Open:=8.13
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=348255
Last Trade Time:=4:00pm
High:=8.23
Last Trade Price:=8.12

(arb)
Low:=40.97
Open:=41.32
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=104317
Last Trade Time:=4:00pm
High:=41.46
Last Trade Price:=41.30

(are)
Low:=78.53
Open:=78.97
Last Trade Date:=7/5/2011
Change:=+1.45
Volume:=407828
Last Trade Time:=4:02pm
High:=80.4985
Last Trade Price:=80.46

(ari)
Low:=16.12
Open:=16.22
Last Trade Date:=7/5/2011
Change:=-0.08
Volume:=66799
Last Trade Time:=4:03pm
High:=16.25
Last Trade Price:=16.16

(aria)
Low:=11.54
Open:=11.76
Last Trade Date:=7/5/2011
Change:=+0.36
Volume:=3050807
Last Trade Time:=4:00pm
High:=12.10
Last Trade Price:=11.90

(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:=17.27
Open:=17.64
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=1685030
Last Trade Time:=4:04pm
High:=17.80
Last Trade Price:=17.59

(arow)
Low:=24.29
Open:=24.67
Last Trade Date:=7/5/2011
Change:=-0.11
Volume:=9385
Last Trade Time:=4:00pm
High:=24.67
Last Trade Price:=24.55

(artg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=N/A
Volume:=N/A
Last Trade Time:=5:29pm
High:=N/A
Last Trade Price:=0.00

(arw)
Low:=40.88
Open:=42.05
Last Trade Date:=7/5/2011
Change:=-0.65
Volume:=985760
Last Trade Time:=4:01pm
High:=42.14
Last Trade Price:=41.24

(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:=8.03
Open:=8.06
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=28733
Last Trade Time:=4:00pm
High:=8.24
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:=N/A
High:=N/A
Last Trade Price:=0.00

(atls)
Low:=21.73
Open:=21.84
Last Trade Date:=7/5/2011
Change:=+0.93
Volume:=331613
Last Trade Time:=4:02pm
High:=22.74
Last Trade Price:=22.72

(atni)
Low:=37.50
Open:=38.20
Last Trade Date:=7/5/2011
Change:=-0.23
Volume:=23342
Last Trade Time:=4:00pm
High:=38.20
Last Trade Price:=37.91

(atpg)
Low:=15.43
Open:=15.67
Last Trade Date:=7/5/2011
Change:=-0.11
Volume:=672676
Last Trade Time:=4:00pm
High:=15.94
Last Trade Price:=15.54

(atsg)
Low:=6.86
Open:=6.97
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=328538
Last Trade Time:=4:00pm
High:=7.00
Last Trade Price:=6.90

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

(atvi)
Low:=11.70
Open:=11.83
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=2956043
Last Trade Time:=4:00pm
High:=11.84
Last Trade Price:=11.80

(auxl)
Low:=19.22
Open:=19.64
Last Trade Date:=7/5/2011
Change:=-0.32
Volume:=669296
Last Trade Time:=4:00pm
High:=19.80
Last Trade Price:=19.47

(avid)
Low:=19.15
Open:=19.52
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=113172
Last Trade Time:=4:00pm
High:=19.60
Last Trade Price:=19.45

(avnw)
Low:=3.8899
Open:=3.95
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=372819
Last Trade Time:=4:00pm
High:=4.02
Last Trade Price:=3.98

(avx)
Low:=15.37
Open:=15.60
Last Trade Date:=7/5/2011
Change:=-0.08
Volume:=165983
Last Trade Time:=4:02pm
High:=15.60
Last Trade Price:=15.47

(avy)
Low:=38.40
Open:=38.97
Last Trade Date:=7/5/2011
Change:=-0.45
Volume:=613720
Last Trade Time:=4:02pm
High:=38.97
Last Trade Price:=38.57

(awi)
Low:=46.11
Open:=46.99
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=185463
Last Trade Time:=4:00pm
High:=47.33
Last Trade Price:=47.04

(awr)
Low:=34.54
Open:=35.05
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=71095
Last Trade Time:=4:03pm
High:=35.13
Last Trade Price:=35.04

(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:=52.23
Open:=52.27
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=4832289
Last Trade Time:=4:00pm
High:=52.63
Last Trade Price:=52.33

(axs)
Low:=30.695
Open:=31.14
Last Trade Date:=7/5/2011
Change:=-0.29
Volume:=772813
Last Trade Time:=4:02pm
High:=31.14
Last Trade Price:=30.84

(azo)
Low:=294.51
Open:=296.14
Last Trade Date:=7/5/2011
Change:=-0.48
Volume:=289638
Last Trade Time:=4:01pm
High:=298.53
Last Trade Price:=297.14

(ba)
Low:=73.85
Open:=74.17
Last Trade Date:=7/5/2011
Change:=-0.13
Volume:=2762289
Last Trade Time:=4:00pm
High:=74.73
Last Trade Price:=74.14

(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:=44.11
Open:=44.17
Last Trade Date:=7/5/2011
Change:=-0.025
Volume:=5895384
Last Trade Time:=4:00pm
High:=44.21
Last Trade Price:=44.145

(bbby)
Low:=58.99
Open:=59.40
Last Trade Date:=7/5/2011
Change:=-0.09
Volume:=2340079
Last Trade Time:=4:00pm
High:=59.50
Last Trade Price:=59.30

(bbg)
Low:=46.53
Open:=46.76
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=871019
Last Trade Time:=4:00pm
High:=47.75
Last Trade Price:=46.81

(bbgi)
Low:=4.01
Open:=4.17
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=6051
Last Trade Time:=3:59pm
High:=4.25
Last Trade Price:=4.24

(bbw)
Low:=6.05
Open:=6.30
Last Trade Date:=7/5/2011
Change:=-0.28
Volume:=113962
Last Trade Time:=4:01pm
High:=6.35
Last Trade Price:=6.05

(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:=3.63
Open:=3.78
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=230888
Last Trade Time:=4:00pm
High:=3.79
Last Trade Price:=3.75

(bcsi)
Low:=21.74
Open:=22.29
Last Trade Date:=7/5/2011
Change:=-0.23
Volume:=390817
Last Trade Time:=4:00pm
High:=22.70
Last Trade Price:=21.96

(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:=5.16
Open:=5.21
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=76257
Last Trade Time:=4:00pm
High:=5.25
Last Trade Price:=5.24

(beav)
Low:=40.89
Open:=41.31
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=658176
Last Trade Time:=4:00pm
High:=41.59
Last Trade Price:=41.34

(belfb)
Low:=21.75
Open:=22.02
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=23205
Last Trade Time:=4:00pm
High:=22.10
Last Trade Price:=21.91

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

(bfs)
Low:=39.52
Open:=39.73
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=109889
Last Trade Time:=4:02pm
High:=39.915
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:=392.69
Open:=398.29
Last Trade Date:=7/5/2011
Change:=+2.38
Volume:=3596
Last Trade Time:=4:00pm
High:=402.73
Last Trade Price:=402.05

(bidu)
Low:=142.92
Open:=145.84
Last Trade Date:=7/5/2011
Change:=+2.524
Volume:=9690797
Last Trade Time:=4:00pm
High:=146.30
Last Trade Price:=145.87

(biib)
Low:=107.56
Open:=108.62
Last Trade Date:=7/5/2011
Change:=-0.59
Volume:=1293981
Last Trade Time:=4:00pm
High:=109.14
Last Trade Price:=107.91

(bio)
Low:=120.08
Open:=121.76
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=38426
Last Trade Time:=4:03pm
High:=122.04
Last Trade Price:=121.44

(bj)
Low:=50.34
Open:=50.42
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=3308225
Last Trade Time:=4:02pm
High:=50.44
Last Trade Price:=50.34

(bkmu)
Low:=3.67
Open:=3.67
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=107169
Last Trade Time:=4:00pm
High:=3.81
Last Trade Price:=3.79

(bldr)
Low:=2.09
Open:=2.18
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=71400
Last Trade Time:=4:00pm
High:=2.18
Last Trade Price:=2.17

(blk)
Low:=194.18
Open:=195.44
Last Trade Date:=7/5/2011
Change:=-1.91
Volume:=393854
Last Trade Time:=4:01pm
High:=196.35
Last Trade Price:=194.51

(bll)
Low:=38.91
Open:=39.01
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=999908
Last Trade Time:=4:01pm
High:=39.45
Last Trade Price:=39.29

(bmc)
Low:=55.235
Open:=55.80
Last Trade Date:=7/5/2011
Change:=-0.34
Volume:=1078097
Last Trade Time:=4:00pm
High:=55.90
Last Trade Price:=55.45

(bmi)
Low:=37.14
Open:=37.46
Last Trade Date:=7/5/2011
Change:=+0.16
Volume:=54927
Last Trade Time:=4:01pm
High:=37.68
Last Trade Price:=37.65

(bmrn)
Low:=27.56
Open:=27.73
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=456353
Last Trade Time:=4:00pm
High:=27.88
Last Trade Price:=27.79

(bmtc)
Low:=19.78
Open:=20.24
Last Trade Date:=7/5/2011
Change:=-0.27
Volume:=24690
Last Trade Time:=4:00pm
High:=20.38
Last Trade Price:=20.11

(bokf)
Low:=54.94
Open:=55.70
Last Trade Date:=7/5/2011
Change:=-0.41
Volume:=57369
Last Trade Time:=4:00pm
High:=55.73
Last Trade Price:=55.32

(boom)
Low:=22.55
Open:=22.95
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=21004
Last Trade Time:=3:43pm
High:=23.1992
Last Trade Price:=23.01

(bpop)
Low:=2.65
Open:=2.75
Last Trade Date:=7/5/2011
Change:=-0.051
Volume:=12610449
Last Trade Time:=4:00pm
High:=2.76
Last Trade Price:=2.69

(brc)
Low:=32.60
Open:=32.92
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=200791
Last Trade Time:=4:01pm
High:=33.13
Last Trade Price:=32.98

(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:=50.60
Open:=50.87
Last Trade Date:=7/5/2011
Change:=+0.42
Volume:=413555
Last Trade Time:=4:03pm
High:=51.40
Last Trade Price:=51.34

(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:=50.06
Open:=50.43
Last Trade Date:=7/5/2011
Change:=-0.44
Volume:=324987
Last Trade Time:=4:06pm
High:=50.94
Last Trade Price:=50.38

(bsrr)
Low:=10.91
Open:=11.22
Last Trade Date:=7/5/2011
Change:=-0.26
Volume:=24667
Last Trade Time:=4:00pm
High:=11.22
Last Trade Price:=11.00

(bstc)
Low:=21.25
Open:=21.25
Last Trade Date:=7/5/2011
Change:=+0.75
Volume:=43761
Last Trade Time:=4:00pm
High:=23.00
Last Trade Price:=22.42

(btn)
Low:=4.66
Open:=4.73
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=265578
Last Trade Time:=4:01pm
High:=4.77
Last Trade Price:=4.67

(buse)
Low:=5.16
Open:=5.25
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=200768
Last Trade Time:=4:00pm
High:=5.27
Last Trade Price:=5.23

(bxg)
Low:=2.74
Open:=2.91
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=251381
Last Trade Time:=4:03pm
High:=2.9298
Last Trade Price:=2.74

(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:=40.68
Open:=41.13
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=411210
Last Trade Time:=4:02pm
High:=41.39
Last Trade Price:=41.12

(bz)
Low:=7.76
Open:=7.93
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=805870
Last Trade Time:=4:05pm
High:=7.93
Last Trade Price:=7.86

(c)
Low:=42.21
Open:=42.89
Last Trade Date:=7/5/2011
Change:=-0.31
Volume:=34274296
Last Trade Time:=4:00pm
High:=43.00
Last Trade Price:=42.57

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

(cag)
Low:=25.64
Open:=25.86
Last Trade Date:=7/5/2011
Change:=-0.16
Volume:=2269862
Last Trade Time:=4:00pm
High:=25.89
Last Trade Price:=25.74

(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:=32.53
Open:=32.87
Last Trade Date:=7/5/2011
Change:=+0.51
Volume:=1046728
Last Trade Time:=4:00pm
High:=33.40
Last Trade Price:=33.34

(cap)
Low:=19.91
Open:=20.66
Last Trade Date:=7/5/2011
Change:=-0.61
Volume:=181972
Last Trade Time:=4:02pm
High:=20.74
Last Trade Price:=20.10

(cas)
Low:=16.79
Open:=17.06
Last Trade Date:=7/5/2011
Change:=+0.10
Volume:=27042
Last Trade Time:=4:00pm
High:=17.16
Last Trade Price:=17.15

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

(cat)
Low:=107.34
Open:=107.92
Last Trade Date:=7/5/2011
Change:=-0.21
Volume:=6634461
Last Trade Time:=4:00pm
High:=108.78
Last Trade Price:=108.41

(caty)
Low:=16.27
Open:=16.78
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=225707
Last Trade Time:=4:00pm
High:=16.78
Last Trade Price:=16.49

(cavm)
Low:=43.37
Open:=44.22
Last Trade Date:=7/5/2011
Change:=-0.72
Volume:=614480
Last Trade Time:=4:00pm
High:=44.54
Last Trade Price:=43.65

(cb)
Low:=62.20
Open:=62.98
Last Trade Date:=7/5/2011
Change:=-0.83
Volume:=2224623
Last Trade Time:=4:02pm
High:=63.14
Last Trade Price:=62.20

(cbb)
Low:=3.19
Open:=3.30
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=1937071
Last Trade Time:=4:01pm
High:=3.35
Last Trade Price:=3.27

(cbg)
Low:=25.06
Open:=25.31
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=1870625
Last Trade Time:=4:02pm
High:=25.43
Last Trade Price:=25.39

(cbr)
Low:=5.58
Open:=5.60
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=286542
Last Trade Time:=4:00pm
High:=5.65
Last Trade Price:=5.63

(cbu)
Low:=24.86
Open:=25.14
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=195435
Last Trade Time:=4:03pm
High:=25.28
Last Trade Price:=25.15

(ccbg)
Low:=10.1901
Open:=10.26
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=23749
Last Trade Time:=4:00pm
High:=10.29
Last Trade Price:=10.29

(ccc)
Low:=16.89
Open:=17.06
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=442505
Last Trade Time:=4:02pm
High:=17.16
Last Trade Price:=17.04

(cce)
Low:=29.59
Open:=29.78
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=3446226
Last Trade Time:=4:01pm
High:=29.88
Last Trade Price:=29.76

(ccmp)
Low:=47.30
Open:=48.44
Last Trade Date:=7/5/2011
Change:=-0.67
Volume:=115507
Last Trade Time:=4:00pm
High:=48.55
Last Trade Price:=47.35

(ccne)
Low:=13.60
Open:=13.86
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=8686
Last Trade Time:=4:00pm
High:=13.86
Last Trade Price:=13.69

(ccoi)
Low:=16.92
Open:=17.15
Last Trade Date:=7/5/2011
Change:=+0.21
Volume:=251929
Last Trade Time:=4:00pm
High:=17.31
Last Trade Price:=17.26

(cdzi)
Low:=11.06
Open:=11.16
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=13329
Last Trade Time:=4:00pm
High:=11.27
Last Trade Price:=11.27

(cec)
Low:=41.15
Open:=41.98
Last Trade Date:=7/5/2011
Change:=-0.51
Volume:=170043
Last Trade Time:=4:00pm
High:=41.98
Last Trade Price:=41.43

(ceco)
Low:=21.63
Open:=21.70
Last Trade Date:=7/5/2011
Change:=+0.19
Volume:=825615
Last Trade Time:=4:00pm
High:=21.88
Last Trade Price:=21.83

(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:=62.30
Open:=62.59
Last Trade Date:=7/5/2011
Change:=+0.46
Volume:=781447
Last Trade Time:=4:00pm
High:=63.05
Last Trade Price:=63.00

(cers)
Low:=2.93
Open:=3.00
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=140039
Last Trade Time:=4:00pm
High:=3.015
Last Trade Price:=2.95

(cffn)
Low:=11.69
Open:=11.79
Last Trade Date:=7/5/2011
Change:=-0.025
Volume:=842465
Last Trade Time:=4:00pm
High:=11.84
Last Trade Price:=11.82

(cfnb)
Low:=15.517
Open:=15.33
Last Trade Date:=7/5/2011
Change:=+0.40
Volume:=1401
Last Trade Time:=4:00pm
High:=16.45
Last Trade Price:=15.77

(cfnl)
Low:=10.94
Open:=11.06
Last Trade Date:=7/5/2011
Change:=+0.07
Volume:=64336
Last Trade Time:=4:00pm
High:=11.15
Last Trade Price:=11.15

(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:=55.55
Open:=55.55
Last Trade Date:=7/5/2011
Change:=+0.95
Volume:=96550
Last Trade Time:=4:01pm
High:=56.75
Last Trade Price:=56.49

(chdx)
Low:=13.50
Open:=13.61
Last Trade Date:=7/5/2011
Change:=+0.06
Volume:=16669
Last Trade Time:=4:00pm
High:=13.61
Last Trade Price:=13.56

(chg)
Low:=53.97
Open:=54.05
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=29275
Last Trade Time:=4:02pm
High:=54.44
Last Trade Price:=54.04

(chh)
Low:=34.05
Open:=34.39
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=104167
Last Trade Time:=4:02pm
High:=34.44
Last Trade Price:=34.31

(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:=4.06
Open:=4.21
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=796955
Last Trade Time:=4:00pm
High:=4.24
Last Trade Price:=4.22

(chrw)
Low:=80.10
Open:=80.80
Last Trade Date:=7/5/2011
Change:=-0.15
Volume:=787641
Last Trade Time:=4:00pm
High:=80.94
Last Trade Price:=80.47

(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:=16.65
Open:=16.74
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=139367
Last Trade Time:=4:03pm
High:=16.80
Last Trade Price:=16.74

(cix)
Low:=12.93
Open:=12.93
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=1854
Last Trade Time:=4:00pm
High:=13.23
Last Trade Price:=13.12

(ckh)
Low:=100.30
Open:=102.23
Last Trade Date:=7/5/2011
Change:=+1.03
Volume:=108877
Last Trade Time:=4:02pm
High:=103.325
Last Trade Price:=102.90

(ckp)
Low:=17.86
Open:=18.11
Last Trade Date:=7/5/2011
Change:=-0.22
Volume:=149582
Last Trade Time:=4:02pm
High:=18.11
Last Trade Price:=17.93

(ckr)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=12:43pm
High:=N/A
Last Trade Price:=0.00

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

(clc)
Low:=47.65
Open:=47.91
Last Trade Date:=7/5/2011
Change:=-0.21
Volume:=217486
Last Trade Time:=4:05pm
High:=48.07
Last Trade Price:=47.70

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

(clh)
Low:=104.505
Open:=105.10
Last Trade Date:=7/5/2011
Change:=+0.71
Volume:=42006
Last Trade Time:=11:31am
High:=105.87
Last Trade Price:=105.53

(clne)
Low:=13.30
Open:=13.30
Last Trade Date:=7/5/2011
Change:=+0.21
Volume:=841392
Last Trade Time:=4:00pm
High:=13.78
Last Trade Price:=13.48

(clny)
Low:=18.17
Open:=18.17
Last Trade Date:=7/5/2011
Change:=+0.19
Volume:=119096
Last Trade Time:=4:03pm
High:=18.44
Last Trade Price:=18.36

(clp)
Low:=20.45
Open:=20.69
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=884496
Last Trade Time:=4:02pm
High:=20.78
Last Trade Price:=20.76

(clr)
Low:=65.68
Open:=66.01
Last Trade Date:=7/5/2011
Change:=+0.80
Volume:=1016814
Last Trade Time:=4:03pm
High:=67.69
Last Trade Price:=66.73

(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:=67.30
Open:=70.24
Last Trade Date:=7/5/2011
Change:=-1.94
Volume:=159890
Last Trade Time:=4:06pm
High:=70.68
Last Trade Price:=68.52

(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:=3.39
Open:=3.58
Last Trade Date:=7/5/2011
Change:=-0.15
Volume:=175932
Last Trade Time:=4:00pm
High:=3.58
Last Trade Price:=3.44

(cmn)
Low:=26.92
Open:=26.94
Last Trade Date:=7/5/2011
Change:=+0.34
Volume:=80600
Last Trade Time:=4:02pm
High:=27.53
Last Trade Price:=27.34

(cmo)
Low:=13.32
Open:=13.46
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=1148188
Last Trade Time:=4:02pm
High:=13.48
Last Trade Price:=13.46

(cmp)
Low:=86.16
Open:=86.62
Last Trade Date:=7/5/2011
Change:=+0.22
Volume:=164949
Last Trade Time:=4:02pm
High:=87.23
Last Trade Price:=86.80

(cmtl)
Low:=28.15
Open:=28.31
Last Trade Date:=7/5/2011
Change:=+0.26
Volume:=383751
Last Trade Time:=4:00pm
High:=28.73
Last Trade Price:=28.67

(cnbka)
Low:=26.61
Open:=26.93
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=6878
Last Trade Time:=4:00pm
High:=26.97
Last Trade Price:=26.95

(cnc)
Low:=35.67
Open:=36.04
Last Trade Date:=7/5/2011
Change:=+0.48
Volume:=294256
Last Trade Time:=4:02pm
High:=36.4889
Last Trade Price:=36.41

(cnk)
Low:=20.16
Open:=20.73
Last Trade Date:=7/5/2011
Change:=-0.92
Volume:=1802120
Last Trade Time:=4:00pm
High:=20.80
Last Trade Price:=20.20

(cnsl)
Low:=19.48
Open:=19.55
Last Trade Date:=7/5/2011
Change:=+0.21
Volume:=220051
Last Trade Time:=4:00pm
High:=19.77
Last Trade Price:=19.74

(cog)
Low:=66.38
Open:=66.38
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=1722820
Last Trade Time:=4:01pm
High:=68.79
Last Trade Price:=67.16

(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:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=2.98

(coo)
Low:=79.67
Open:=80.38
Last Trade Date:=7/5/2011
Change:=-0.30
Volume:=296301
Last Trade Time:=4:03pm
High:=80.50
Last Trade Price:=79.99

(cost)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=81.54

(cov)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=54.22

(cown)
Low:=3.92
Open:=3.95
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=720728
Last Trade Time:=4:00pm
High:=4.06
Last Trade Price:=3.96

(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:=6.94
Open:=7.06
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=261809
Last Trade Time:=4:00pm
High:=7.15
Last Trade Price:=7.07

(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:=46.96
Open:=47.55
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=359508
Last Trade Time:=4:00pm
High:=47.55
Last Trade Price:=47.12

(cpst)
Low:=1.52
Open:=1.56
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=1814164
Last Trade Time:=4:00pm
High:=1.59
Last Trade Price:=1.54

(cpy)
Low:=12.49
Open:=13.26
Last Trade Date:=7/5/2011
Change:=-0.56
Volume:=109761
Last Trade Time:=4:00pm
High:=13.27
Last Trade Price:=12.73

(cr)
Low:=50.2201
Open:=50.52
Last Trade Date:=7/5/2011
Change:=-0.23
Volume:=177903
Last Trade Time:=4:03pm
High:=50.84
Last Trade Price:=50.35

(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:=27.41
Open:=28.04
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=28151
Last Trade Time:=4:00pm
High:=28.18
Last Trade Price:=28.10

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

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

(cree)
Low:=32.52
Open:=33.88
Last Trade Date:=7/5/2011
Change:=-0.98
Volume:=2597802
Last Trade Time:=2:54pm
High:=33.90
Last Trade Price:=32.88

(crmt)
Low:=33.68
Open:=33.72
Last Trade Date:=7/5/2011
Change:=+0.55
Volume:=103174
Last Trade Time:=4:00pm
High:=34.174
Last Trade Price:=34.13

(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:=10.85
Open:=11.00
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=19072
Last Trade Time:=4:00pm
High:=11.07
Last Trade Price:=11.00

(crs)
Low:=57.79
Open:=57.96
Last Trade Date:=7/5/2011
Change:=+0.27
Volume:=459379
Last Trade Time:=4:02pm
High:=58.78
Last Trade Price:=58.18

(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:=59.146
Open:=59.92
Last Trade Date:=7/5/2011
Change:=+0.25
Volume:=71542
Last Trade Time:=4:00pm
High:=59.92
Last Trade Price:=59.50

(cstr)
Low:=54.88
Open:=55.03
Last Trade Date:=7/5/2011
Change:=+1.14
Volume:=744591
Last Trade Time:=4:00pm
High:=56.58
Last Trade Price:=56.48

(csu)
Low:=9.554
Open:=9.69
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=111805
Last Trade Time:=4:02pm
High:=9.83
Last Trade Price:=9.80

(cswc)
Low:=93.88
Open:=94.00
Last Trade Date:=7/5/2011
Change:=+2.49
Volume:=9720
Last Trade Time:=4:00pm
High:=96.76
Last Trade Price:=96.63

(ctas)
Low:=33.44
Open:=33.67
Last Trade Date:=7/5/2011
Change:=-0.15
Volume:=1201623
Last Trade Time:=4:00pm
High:=34.03
Last Trade Price:=33.82

(ctgx)
Low:=12.21
Open:=12.36
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=44134
Last Trade Time:=4:00pm
High:=12.83
Last Trade Price:=12.62

(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:=43.07
Open:=43.59
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=2425199
Last Trade Time:=4:00pm
High:=44.64
Last Trade Price:=44.17

(ctsh)
Low:=74.34
Open:=74.44
Last Trade Date:=7/5/2011
Change:=+0.87
Volume:=1976575
Last Trade Time:=4:00pm
High:=75.71
Last Trade Price:=75.67

(ctxs)
Low:=79.93
Open:=81.42
Last Trade Date:=7/5/2011
Change:=+0.28
Volume:=1244943
Last Trade Time:=4:00pm
High:=81.49
Last Trade Price:=81.06

(cvo)
Low:=6.25
Open:=6.45
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=185808
Last Trade Time:=4:03pm
High:=6.47
Last Trade Price:=6.41

(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:=11.05
Open:=11.35
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=607480
Last Trade Time:=4:02pm
High:=11.36
Last Trade Price:=11.18

(cyh)
Low:=25.57
Open:=26.15
Last Trade Date:=7/5/2011
Change:=-0.47
Volume:=855903
Last Trade Time:=4:00pm
High:=26.38
Last Trade Price:=25.73

(cyn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
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:=1.24
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=354763
Last Trade Time:=4:00pm
High:=1.248
Last Trade Price:=1.23

(cytr)
Low:=0.70
Open:=0.76
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=1083440
Last Trade Time:=4:00pm
High:=0.76
Last Trade Price:=0.71

(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:=9.11
Open:=9.37
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=10994912
Last Trade Time:=4:03pm
High:=9.41
Last Trade Price:=9.12

(dar)
Low:=16.78
Open:=17.11
Last Trade Date:=7/5/2011
Change:=+0.25
Volume:=1529082
Last Trade Time:=4:00pm
High:=17.41
Last Trade Price:=17.22

(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:=N/A
High:=N/A
Last Trade Price:=0.00

(dd)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=54.47

(ddic)
Low:=9.29
Open:=9.57
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=104715
Last Trade Time:=4:00pm
High:=9.60
Last Trade Price:=9.47

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

(de)
Low:=84.50
Open:=84.76
Last Trade Date:=7/5/2011
Change:=+0.30
Volume:=4812694
Last Trade Time:=4:01pm
High:=85.97
Last Trade Price:=84.84

(deck)
Low:=88.6007
Open:=89.22
Last Trade Date:=7/5/2011
Change:=+0.72
Volume:=738614
Last Trade Time:=4:00pm
High:=91.00
Last Trade Price:=90.75

(dei)
Low:=20.11
Open:=20.28
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=1149953
Last Trade Time:=4:01pm
High:=20.44
Last Trade Price:=20.41

(dell)
Low:=16.93
Open:=16.94
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=7597943
Last Trade Time:=11:25am
High:=17.15
Last Trade Price:=16.96

(dest)
Low:=20.21
Open:=20.34
Last Trade Date:=7/5/2011
Change:=+0.22
Volume:=119637
Last Trade Time:=4:00pm
High:=20.72
Last Trade Price:=20.70

(dfz)
Low:=11.18
Open:=11.38
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=4490
Last Trade Time:=4:00pm
High:=11.43
Last Trade Price:=11.43

(dgi)
Low:=25.425
Open:=25.74
Last Trade Date:=7/5/2011
Change:=-0.13
Volume:=274194
Last Trade Time:=4:04pm
High:=25.85
Last Trade Price:=25.63

(dhil)
Low:=81.58
Open:=82.34
Last Trade Date:=7/5/2011
Change:=+0.13
Volume:=4103
Last Trade Time:=4:00pm
High:=82.71
Last Trade Price:=82.71

(dhr)
Low:=53.88
Open:=54.32
Last Trade Date:=7/5/2011
Change:=-0.14
Volume:=2917732
Last Trade Time:=4:00pm
High:=54.59
Last Trade Price:=54.38

(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:=15.35
Open:=15.78
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=188686
Last Trade Time:=4:01pm
High:=15.8584
Last Trade Price:=15.64

(dlb)
Low:=41.67
Open:=43.05
Last Trade Date:=7/5/2011
Change:=-1.26
Volume:=693692
Last Trade Time:=4:01pm
High:=43.08
Last Trade Price:=41.89

(dllr)
Low:=21.58
Open:=21.70
Last Trade Date:=7/5/2011
Change:=+0.36
Volume:=347841
Last Trade Time:=4:00pm
High:=22.1299
Last Trade Price:=21.96

(dltr)
Low:=68.10
Open:=68.52
Last Trade Date:=7/5/2011
Change:=+0.99
Volume:=1262677
Last Trade Time:=4:00pm
High:=69.445
Last Trade Price:=69.22

(dm)
Low:=8.40
Open:=8.43
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=21038
Last Trade Time:=11:29am
High:=8.56
Last Trade Price:=8.44

(dmrc)
Low:=35.88
Open:=36.01
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=28933
Last Trade Time:=4:00pm
High:=36.50
Last Trade Price:=36.02

(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:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=41.40

(dnr)
Low:=20.03
Open:=20.06
Last Trade Date:=7/5/2011
Change:=+0.18
Volume:=2794157
Last Trade Time:=4:02pm
High:=20.46
Last Trade Price:=20.23

(drc)
Low:=54.191
Open:=54.31
Last Trade Date:=7/5/2011
Change:=+0.63
Volume:=760876
Last Trade Time:=4:04pm
High:=55.27
Last Trade Price:=55.05

(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:=32.41
Open:=32.50
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=221462
Last Trade Time:=4:00pm
High:=32.94
Last Trade Price:=32.71

(drl)
Low:=2.05
Open:=2.09
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=1251448
Last Trade Time:=4:01pm
High:=2.31
Last Trade Price:=2.19

(dtsi)
Low:=40.50
Open:=40.77
Last Trade Date:=7/5/2011
Change:=-0.14
Volume:=97829
Last Trade Time:=4:00pm
High:=41.04
Last Trade Price:=40.62

(dtv)
Low:=51.61
Open:=51.85
Last Trade Date:=7/5/2011
Change:=+0.56
Volume:=2160223
Last Trade Time:=1:57pm
High:=52.34
Last Trade Price:=52.32

(dva)
Low:=87.51
Open:=87.51
Last Trade Date:=7/5/2011
Change:=+0.85
Volume:=979732
Last Trade Time:=4:01pm
High:=89.01
Last Trade Price:=88.05

(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:=7.47
Open:=7.58
Last Trade Date:=7/5/2011
Change:=+0.21
Volume:=48212
Last Trade Time:=4:00pm
High:=7.85
Last Trade Price:=7.71

(dw)
Low:=24.23
Open:=25.05
Last Trade Date:=7/5/2011
Change:=-0.44
Volume:=81413
Last Trade Time:=4:02pm
High:=25.15
Last Trade Price:=24.67

(dwa)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=20.76

(dxpe)
Low:=25.62
Open:=25.79
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=30520
Last Trade Time:=4:00pm
High:=26.30
Last Trade Price:=26.06

(dy)
Low:=16.34
Open:=16.49
Last Trade Date:=7/5/2011
Change:=+0.16
Volume:=207603
Last Trade Time:=4:04pm
High:=16.75
Last Trade Price:=16.64

(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:=32.37
Open:=32.74
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=8986703
Last Trade Time:=4:00pm
High:=32.88
Last Trade Price:=32.64

(ebsb)
Low:=13.57
Open:=13.68
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=8270
Last Trade Time:=4:00pm
High:=13.86
Last Trade Price:=13.85

(ecpg)
Low:=30.89
Open:=31.42
Last Trade Date:=7/5/2011
Change:=-0.08
Volume:=83894
Last Trade Time:=4:00pm
High:=31.78
Last Trade Price:=31.01

(edr)
Low:=8.75
Open:=8.76
Last Trade Date:=7/5/2011
Change:=+0.07
Volume:=535167
Last Trade Time:=4:02pm
High:=8.85
Last Trade Price:=8.83

(eeft)
Low:=15.59
Open:=15.71
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=114304
Last Trade Time:=4:00pm
High:=15.80
Last Trade Price:=15.66

(egn)
Low:=57.26
Open:=57.48
Last Trade Date:=7/5/2011
Change:=+0.59
Volume:=390123
Last Trade Time:=4:01pm
High:=58.36
Last Trade Price:=57.99

(egov)
Low:=13.47
Open:=13.57
Last Trade Date:=7/5/2011
Change:=+0.13
Volume:=316611
Last Trade Time:=4:00pm
High:=13.68
Last Trade Price:=13.65

(egy)
Low:=6.09
Open:=6.15
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=523189
Last Trade Time:=4:01pm
High:=6.33
Last Trade Price:=6.19

(ek)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=2000
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=3.07

(elos)
Low:=12.12
Open:=12.12
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=114369
Last Trade Time:=4:00pm
High:=12.26
Last Trade Price:=12.19

(els)
Low:=63.51
Open:=64.03
Last Trade Date:=7/5/2011
Change:=+1.25
Volume:=289645
Last Trade Time:=4:05pm
High:=65.15
Last Trade Price:=65.09

(endp)
Low:=40.31
Open:=40.80
Last Trade Date:=7/5/2011
Change:=+0.22
Volume:=668412
Last Trade Time:=4:00pm
High:=40.94
Last Trade Price:=40.88

(enh)
Low:=40.85
Open:=41.63
Last Trade Date:=7/5/2011
Change:=-0.60
Volume:=234689
Last Trade Time:=4:01pm
High:=41.63
Last Trade Price:=40.90

(enoc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.90

(ens)
Low:=34.99
Open:=35.26
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=449886
Last Trade Time:=4:06pm
High:=35.37
Last Trade Price:=35.15

(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:=8.67
Open:=8.88
Last Trade Date:=7/5/2011
Change:=-0.08
Volume:=18846
Last Trade Time:=4:00pm
High:=8.82
Last Trade Price:=8.80

(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:=14.975
Open:=15.07
Last Trade Date:=7/5/2011
Change:=+0.20
Volume:=238447
Last Trade Time:=4:05pm
High:=15.87
Last Trade Price:=15.25

(epm)
Low:=7.04
Open:=7.04
Last Trade Date:=7/5/2011
Change:=+0.31
Volume:=56641
Last Trade Time:=4:00pm
High:=7.40
Last Trade Price:=7.36

(eqy)
Low:=18.965
Open:=19.03
Last Trade Date:=7/5/2011
Change:=+0.14
Volume:=517169
Last Trade Time:=4:03pm
High:=19.21
Last Trade Price:=19.17

(erie)
Low:=70.24
Open:=70.36
Last Trade Date:=7/5/2011
Change:=+0.13
Volume:=49347
Last Trade Time:=4:00pm
High:=71.19
Last Trade Price:=70.82

(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:=37.1607
Open:=37.31
Last Trade Date:=7/5/2011
Change:=+0.19
Volume:=114166
Last Trade Time:=4:00pm
High:=37.84
Last Trade Price:=37.56

(esgr)
Low:=103.81
Open:=105.94
Last Trade Date:=7/5/2011
Change:=-1.95
Volume:=15593
Last Trade Time:=4:00pm
High:=106.00
Last Trade Price:=104.09

(esl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:07pm
High:=N/A
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:=136.79
Open:=137.77
Last Trade Date:=7/5/2011
Change:=+1.34
Volume:=201276
Last Trade Time:=4:02pm
High:=139.09
Last Trade Price:=138.93

(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:=33.24
Open:=33.61
Last Trade Date:=7/5/2011
Change:=-0.15
Volume:=192431
Last Trade Time:=4:03pm
High:=33.66
Last Trade Price:=33.45

(exas)
Low:=8.40
Open:=8.46
Last Trade Date:=7/5/2011
Change:=+0.30
Volume:=538520
Last Trade Time:=4:00pm
High:=8.79
Last Trade Price:=8.78

(exbd)
Low:=43.82
Open:=44.20
Last Trade Date:=7/5/2011
Change:=+0.07
Volume:=168639
Last Trade Time:=4:03pm
High:=44.54
Last Trade Price:=44.23

(exls)
Low:=22.854
Open:=23.66
Last Trade Date:=7/5/2011
Change:=-0.38
Volume:=60038
Last Trade Time:=4:00pm
High:=23.68
Last Trade Price:=23.19

(exp)
Low:=27.75
Open:=28.30
Last Trade Date:=7/5/2011
Change:=-0.21
Volume:=157579
Last Trade Time:=4:02pm
High:=28.35
Last Trade Price:=28.10

(expd)
Low:=51.86
Open:=52.31
Last Trade Date:=7/5/2011
Change:=-0.16
Volume:=1171498
Last Trade Time:=4:00pm
High:=52.51
Last Trade Price:=52.27

(expe)
Low:=29.26
Open:=29.49
Last Trade Date:=7/5/2011
Change:=+0.39
Volume:=4801847
Last Trade Time:=4:00pm
High:=29.95
Last Trade Price:=29.93

(exxi)
Low:=33.77
Open:=34.15
Last Trade Date:=7/5/2011
Change:=+0.59
Volume:=790021
Last Trade Time:=4:00pm
High:=35.10
Last Trade Price:=34.67

(fast)
Low:=36.31
Open:=36.70
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=1943697
Last Trade Time:=4:00pm
High:=36.73
Last Trade Price:=36.59

(fbn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:04pm
High:=N/A
Last Trade Price:=4.19

(fbnc)
Low:=10.40
Open:=10.40
Last Trade Date:=7/5/2011
Change:=+0.14
Volume:=18595
Last Trade Time:=4:00pm
High:=10.57
Last Trade Price:=10.56

(fbp)
Low:=4.12
Open:=4.21
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=211196
Last Trade Time:=4:05pm
High:=4.29
Last Trade Price:=4.24

(fcel)
Low:=1.35
Open:=1.36
Last Trade Date:=7/5/2011
Change:=+0.06
Volume:=1442206
Last Trade Time:=4:00pm
High:=1.44
Last Trade Price:=1.40

(fcnca)
Low:=187.40
Open:=190.10
Last Trade Date:=7/5/2011
Change:=-2.77
Volume:=5346
Last Trade Time:=4:00pm
High:=191.662
Last Trade Price:=187.40

(fcs)
Low:=16.89
Open:=17.48
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=1788037
Last Trade Time:=4:01pm
High:=17.50
Last Trade Price:=17.32

(fcx)
Low:=53.1501
Open:=53.52
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=15678362
Last Trade Time:=4:00pm
High:=53.98
Last Trade Price:=53.62

(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:=38.27
Open:=39.13
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=347168
Last Trade Time:=4:00pm
High:=39.32
Last Trade Price:=38.98

(ffic)
Low:=13.01
Open:=13.13
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=68332
Last Trade Time:=4:00pm
High:=13.21
Last Trade Price:=13.20

(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:=63.44
Open:=63.76
Last Trade Date:=7/5/2011
Change:=+0.285
Volume:=948429
Last Trade Time:=4:00pm
High:=64.14
Last Trade Price:=64.03

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

(flo)
Low:=22.09
Open:=22.33
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=735536
Last Trade Time:=4:00pm
High:=22.48
Last Trade Price:=22.37

(flr)
Low:=63.69
Open:=64.27
Last Trade Date:=7/5/2011
Change:=+0.56
Volume:=2899799
Last Trade Time:=4:00pm
High:=65.65
Last Trade Price:=64.65

(fls)
Low:=110.02
Open:=110.91
Last Trade Date:=7/5/2011
Change:=-0.55
Volume:=468246
Last Trade Time:=4:02pm
High:=111.83
Last Trade Price:=110.42

(flws)
Low:=3.05
Open:=3.14
Last Trade Date:=7/5/2011
Change:=+0.06
Volume:=91399
Last Trade Time:=4:00pm
High:=3.21
Last Trade Price:=3.20

(fmbi)
Low:=12.22
Open:=12.45
Last Trade Date:=7/5/2011
Change:=-0.19
Volume:=285533
Last Trade Time:=4:00pm
High:=12.51
Last Trade Price:=12.34

(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:=1.71
Open:=1.78
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=14335
Last Trade Time:=10:17am
High:=1.78
Last Trade Price:=1.75

(fnsr)
Low:=18.435
Open:=18.78
Last Trade Date:=7/5/2011
Change:=-0.28
Volume:=3098883
Last Trade Time:=4:00pm
High:=18.92
Last Trade Price:=18.55

(fosl)
Low:=121.28
Open:=122.69
Last Trade Date:=7/5/2011
Change:=+0.67
Volume:=824405
Last Trade Time:=4:00pm
High:=123.47
Last Trade Price:=122.63

(frx)
Low:=39.54
Open:=40.24
Last Trade Date:=7/5/2011
Change:=-0.56
Volume:=4084880
Last Trade Time:=4:01pm
High:=40.34
Last Trade Price:=39.61

(fsii)
Low:=2.81
Open:=2.86
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=346217
Last Trade Time:=4:00pm
High:=2.92
Last Trade Price:=2.87

(fslr)
Low:=131.21
Open:=132.03
Last Trade Date:=7/5/2011
Change:=-0.97
Volume:=965260
Last Trade Time:=4:00pm
High:=133.21
Last Trade Price:=132.09

(fsp)
Low:=12.90
Open:=13.23
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=256924
Last Trade Time:=4:00pm
High:=13.61
Last Trade Price:=13.35

(fst)
Low:=27.20
Open:=27.25
Last Trade Date:=7/5/2011
Change:=+0.97
Volume:=4036529
Last Trade Time:=4:05pm
High:=28.18
Last Trade Price:=28.15

(fsys)
Low:=24.41
Open:=25.32
Last Trade Date:=7/5/2011
Change:=-0.78
Volume:=138093
Last Trade Time:=4:00pm
High:=25.37
Last Trade Price:=24.49

(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:=8.20
Last Trade Date:=7/5/2011
Change:=-0.09
Volume:=9446220
Last Trade Time:=4:00pm
High:=8.20
Last Trade Price:=8.11

(fwrd)
Low:=34.10
Open:=34.62
Last Trade Date:=7/5/2011
Change:=+0.26
Volume:=123523
Last Trade Time:=4:00pm
High:=34.75
Last Trade Price:=34.70

(g)
Low:=17.12
Open:=17.31
Last Trade Date:=7/5/2011
Change:=+0.16
Volume:=508572
Last Trade Time:=4:00pm
High:=17.56
Last Trade Price:=17.55

(gain)
Low:=7.15
Open:=7.22
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=87100
Last Trade Time:=4:00pm
High:=7.28
Last Trade Price:=7.22

(gbdc)
Low:=14.92
Open:=15.16
Last Trade Date:=7/5/2011
Change:=+0.07
Volume:=59754
Last Trade Time:=4:00pm
High:=15.18
Last Trade Price:=15.18

(gbl)
Low:=45.99
Open:=46.83
Last Trade Date:=7/5/2011
Change:=-0.23
Volume:=7489
Last Trade Time:=4:03pm
High:=46.83
Last Trade Price:=46.62

(gd)
Low:=74.415
Open:=75.54
Last Trade Date:=7/5/2011
Change:=-0.91
Volume:=1875498
Last Trade Time:=4:04pm
High:=75.81
Last Trade Price:=74.90

(ge)
Low:=18.91
Open:=19.22
Last Trade Date:=7/5/2011
Change:=-0.16
Volume:=41310352
Last Trade Time:=4:00pm
High:=19.25
Last Trade Price:=19.04

(gef)
Low:=65.11
Open:=65.86
Last Trade Date:=7/5/2011
Change:=+0.46
Volume:=94898
Last Trade Time:=4:04pm
High:=66.26
Last Trade Price:=66.22

(geoi)
Low:=23.16
Open:=23.22
Last Trade Date:=7/5/2011
Change:=+0.64
Volume:=185916
Last Trade Time:=1:27pm
High:=24.15
Last Trade Price:=23.80

(get)
Low:=31.00
Open:=31.40
Last Trade Date:=7/5/2011
Change:=-0.15
Volume:=276582
Last Trade Time:=4:02pm
High:=31.44
Last Trade Price:=31.26

(ggp)
Low:=16.655
Open:=16.77
Last Trade Date:=7/5/2011
Change:=+0.23
Volume:=3224900
Last Trade Time:=4:01pm
High:=16.99
Last Trade Price:=16.95

(ggs)
Low:=17.46
Open:=17.52
Last Trade Date:=7/5/2011
Change:=+0.19
Volume:=328103
Last Trade Time:=4:03pm
High:=17.97
Last Trade Price:=17.81

(gild)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=41.95

(gksr)
Low:=34.18
Open:=34.18
Last Trade Date:=7/5/2011
Change:=+0.55
Volume:=79204
Last Trade Time:=4:00pm
High:=35.12
Last Trade Price:=35.11

(glad)
Low:=9.28
Open:=9.34
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=54980
Last Trade Time:=4:00pm
High:=9.34
Last Trade Price:=9.30

(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:=37.95
Open:=38.55
Last Trade Date:=7/5/2011
Change:=-0.43
Volume:=213110
Last Trade Time:=4:06pm
High:=38.60
Last Trade Price:=38.12

(gntx)
Low:=30.46
Open:=30.98
Last Trade Date:=7/5/2011
Change:=+0.06
Volume:=359376
Last Trade Time:=4:00pm
High:=31.00
Last Trade Price:=30.84

(goog)
Low:=525.30
Open:=525.99
Last Trade Date:=7/5/2011
Change:=+11.412
Volume:=3810193
Last Trade Time:=4:00pm
High:=535.40
Last Trade Price:=532.44

(gps)
Low:=18.14
Open:=18.34
Last Trade Date:=7/5/2011
Change:=-0.11
Volume:=6076758
Last Trade Time:=4:00pm
High:=18.50
Last Trade Price:=18.17

(grb)
Low:=11.06
Open:=11.14
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=106165
Last Trade Time:=4:00pm
High:=11.17
Last Trade Price:=11.11

(grmn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=33.58

(gsat)
Low:=1.16
Open:=1.20
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=366037
Last Trade Time:=4:00pm
High:=1.23
Last Trade Price:=1.19

(gsbc)
Low:=18.462
Open:=18.87
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=30916
Last Trade Time:=4:00pm
High:=18.87
Last Trade Price:=18.79

(gsm)
Low:=23.40
Open:=24.00
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=1338077
Last Trade Time:=4:00pm
High:=24.12
Last Trade Price:=23.44

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

(gty)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:04pm
High:=N/A
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:=1.15
Open:=1.18
Last Trade Date:=7/5/2011
Change:=+0.07
Volume:=3071556
Last Trade Time:=4:00pm
High:=1.27
Last Trade Price:=1.25

(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:=6.96
Open:=7.01
Last Trade Date:=7/5/2011
Change:=+0.10
Volume:=373348
Last Trade Time:=4:00pm
High:=7.12
Last Trade Price:=7.12

(hans)
Low:=81.96
Open:=83.85
Last Trade Date:=7/5/2011
Change:=-1.44
Volume:=1096594
Last Trade Time:=4:00pm
High:=84.00
Last Trade Price:=82.19

(hbcp)
Low:=14.57
Open:=14.70
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=6911
Last Trade Time:=3:58pm
High:=15.24
Last Trade Price:=14.64

(hckt)
Low:=5.01
Open:=5.10
Last Trade Date:=7/5/2011
Change:=+0.07
Volume:=217623
Last Trade Time:=4:00pm
High:=5.20
Last Trade Price:=5.15

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

(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:=24.3501
Open:=24.53
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=299705
Last Trade Time:=4:02pm
High:=24.60
Last Trade Price:=24.40

(hees)
Low:=14.15
Open:=14.59
Last Trade Date:=7/5/2011
Change:=-0.29
Volume:=73867
Last Trade Time:=4:00pm
High:=14.75
Last Trade Price:=14.28

(hele)
Low:=34.79
Open:=34.98
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=177383
Last Trade Time:=4:00pm
High:=35.389
Last Trade Price:=35.03

(hgr)
Low:=24.93
Open:=25.15
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=137226
Last Trade Time:=4:00pm
High:=25.67
Last Trade Price:=25.28

(hgsi)
Low:=24.40
Open:=24.80
Last Trade Date:=7/5/2011
Change:=-0.34
Volume:=1691648
Last Trade Time:=4:00pm
High:=24.9775
Last Trade Price:=24.62

(hhgp)
Low:=5.0905
Open:=5.30
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=29266
Last Trade Time:=4:00pm
High:=5.38
Last Trade Price:=5.25

(hibb)
Low:=40.42
Open:=41.71
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=331074
Last Trade Time:=4:00pm
High:=41.74
Last Trade Price:=41.40

(hig)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=27.05

(hk)
Low:=25.19
Open:=25.34
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=3394493
Last Trade Time:=4:03pm
High:=25.81
Last Trade Price:=25.41

(hls)
Low:=26.47
Open:=26.81
Last Trade Date:=7/5/2011
Change:=-0.08
Volume:=479944
Last Trade Time:=4:07pm
High:=26.84
Last Trade Price:=26.76

(hma)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=10.96

(hme)
Low:=62.09
Open:=62.72
Last Trade Date:=7/5/2011
Change:=+0.72
Volume:=359740
Last Trade Time:=4:03pm
High:=63.55
Last Trade Price:=63.51

(hmsy)
Low:=77.78
Open:=78.12
Last Trade Date:=7/5/2011
Change:=+0.285
Volume:=117544
Last Trade Time:=4:00pm
High:=78.71
Last Trade Price:=78.265

(hog)
Low:=41.95
Open:=42.21
Last Trade Date:=7/5/2011
Change:=+0.24
Volume:=1472801
Last Trade Time:=12:44pm
High:=42.50
Last Trade Price:=42.33

(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:=66.98
Open:=67.23
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=1189563
Last Trade Time:=4:04pm
High:=67.87
Last Trade Price:=67.46

(hpq)
Low:=36.27
Open:=36.78
Last Trade Date:=7/5/2011
Change:=-0.58
Volume:=16258970
Last Trade Time:=4:00pm
High:=37.00
Last Trade Price:=36.47

(hpt)
Low:=24.561
Open:=24.85
Last Trade Date:=7/5/2011
Change:=+0.07
Volume:=688512
Last Trade Time:=4:01pm
High:=24.97
Last Trade Price:=24.92

(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:=6.00
Open:=6.09
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=17582
Last Trade Time:=4:01pm
High:=6.09
Last Trade Price:=6.07

(hrs)
Low:=44.58
Open:=45.26
Last Trade Date:=7/5/2011
Change:=-0.71
Volume:=989006
Last Trade Time:=4:03pm
High:=45.26
Last Trade Price:=44.84

(hrz)
Low:=1.11
Open:=1.17
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=757968
Last Trade Time:=4:02pm
High:=1.20
Last Trade Price:=1.12

(hsic)
Low:=72.5508
Open:=73.06
Last Trade Date:=7/5/2011
Change:=+0.18
Volume:=309794
Last Trade Time:=4:00pm
High:=73.30
Last Trade Price:=73.12

(hsp)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=55.67

(ht)
Low:=5.68
Open:=5.74
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=732077
Last Trade Time:=4:03pm
High:=5.77
Last Trade Price:=5.73

(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:=30.44
Open:=30.50
Last Trade Date:=7/5/2011
Change:=+0.42
Volume:=58035
Last Trade Time:=4:00pm
High:=30.92
Last Trade Price:=30.92

(hwkn)
Low:=35.82
Open:=36.84
Last Trade Date:=7/5/2011
Change:=-0.81
Volume:=36701
Last Trade Time:=4:00pm
High:=37.76
Last Trade Price:=36.16

(iaci)
Low:=37.78
Open:=38.02
Last Trade Date:=7/5/2011
Change:=+1.03
Volume:=1248533
Last Trade Time:=4:00pm
High:=39.39
Last Trade Price:=39.07

(ibm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=174.54

(iboc)
Low:=16.79
Open:=17.21
Last Trade Date:=7/5/2011
Change:=-0.21
Volume:=140276
Last Trade Time:=4:00pm
High:=17.22
Last Trade Price:=17.02

(icge)
Low:=12.30
Open:=12.48
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=109549
Last Trade Time:=4:00pm
High:=12.64
Last Trade Price:=12.60

(icog)
Low:=2.83
Open:=2.94
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=248591
Last Trade Time:=4:00pm
High:=2.96
Last Trade Price:=2.96

(idti)
Low:=7.91
Open:=8.01
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=1140722
Last Trade Time:=4:00pm
High:=8.07
Last Trade Price:=8.02

(idxx)
Low:=77.84
Open:=78.79
Last Trade Date:=7/5/2011
Change:=-0.22
Volume:=219173
Last Trade Time:=4:00pm
High:=78.90
Last Trade Price:=78.45

(ihs)
Low:=83.475
Open:=83.57
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=136918
Last Trade Time:=4:05pm
High:=84.07
Last Trade Price:=83.93

(iilg)
Low:=13.70
Open:=13.87
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=191849
Last Trade Time:=4:00pm
High:=14.10
Last Trade Price:=13.97

(iivi)
Low:=26.01
Open:=26.01
Last Trade Date:=7/5/2011
Change:=+0.78
Volume:=352631
Last Trade Time:=4:00pm
High:=26.87
Last Trade Price:=26.69

(ikan)
Low:=1.22
Open:=1.25
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=128301
Last Trade Time:=4:00pm
High:=1.28
Last Trade Price:=1.22

(ilmn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=76.01

(im)
Low:=17.91
Open:=18.31
Last Trade Date:=7/5/2011
Change:=-0.32
Volume:=2951580
Last Trade Time:=4:00pm
High:=18.38
Last Trade Price:=17.97

(ima)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=5:41am
High:=N/A
Last Trade Price:=0.00

(imgn)
Low:=11.94
Open:=12.34
Last Trade Date:=7/5/2011
Change:=-0.16
Volume:=325600
Last Trade Time:=4:00pm
High:=12.40
Last Trade Price:=12.21

(imn)
Low:=9.3964
Open:=9.54
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=67122
Last Trade Time:=4:04pm
High:=9.58
Last Trade Price:=9.47

(in)
Low:=10.98
Open:=11.03
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=249561
Last Trade Time:=4:03pm
High:=11.185
Last Trade Price:=11.10

(inap)
Low:=7.19
Open:=7.35
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=217663
Last Trade Time:=4:00pm
High:=7.4671
Last Trade Price:=7.40

(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:=8.11
Open:=8.15
Last Trade Date:=7/5/2011
Change:=+0.17
Volume:=69299
Last Trade Time:=4:00pm
High:=8.43
Last Trade Price:=8.41

(infy)
Low:=66.10
Open:=66.21
Last Trade Date:=7/5/2011
Change:=+0.4924
Volume:=476227
Last Trade Time:=12:18pm
High:=66.66
Last Trade Price:=66.5624

(ino)
Low:=0.6325
Open:=0.6325
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=2383142
Last Trade Time:=4:00pm
High:=0.69
Last Trade Price:=0.66

(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:=51.99
Open:=52.17
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=2066040
Last Trade Time:=4:00pm
High:=52.70
Last Trade Price:=52.36

(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:=55.05
Open:=55.23
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=23076
Last Trade Time:=4:00pm
High:=55.72
Last Trade Price:=55.49

(ipcm)
Low:=46.98
Open:=47.28
Last Trade Date:=7/5/2011
Change:=+0.38
Volume:=102614
Last Trade Time:=4:00pm
High:=48.099
Last Trade Price:=47.52

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

(ipgp)
Low:=73.66
Open:=74.41
Last Trade Date:=7/5/2011
Change:=+0.63
Volume:=493946
Last Trade Time:=4:00pm
High:=76.07
Last Trade Price:=75.88

(ipi)
Low:=31.978
Open:=32.59
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=726349
Last Trade Time:=4:02pm
High:=32.77
Last Trade Price:=32.35

(ipxl)
Low:=21.33
Open:=21.87
Last Trade Date:=7/5/2011
Change:=-0.47
Volume:=721134
Last Trade Time:=4:00pm
High:=21.93
Last Trade Price:=21.39

(ir)
Low:=45.69
Open:=46.92
Last Trade Date:=7/5/2011
Change:=-1.22
Volume:=3845241
Last Trade Time:=4:00pm
High:=47.00
Last Trade Price:=45.84

(irc)
Low:=8.86
Open:=8.92
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=247345
Last Trade Time:=4:03pm
High:=9.01
Last Trade Price:=9.01

(irm)
Low:=34.20
Open:=34.30
Last Trade Date:=7/5/2011
Change:=+0.24
Volume:=1650438
Last Trade Time:=4:02pm
High:=34.78
Last Trade Price:=34.63

(isis)
Low:=8.95
Open:=9.26
Last Trade Date:=7/5/2011
Change:=-0.27
Volume:=560135
Last Trade Time:=4:00pm
High:=9.27
Last Trade Price:=9.03

(isrg)
Low:=376.00
Open:=379.00
Last Trade Date:=7/5/2011
Change:=+2.72
Volume:=280167
Last Trade Time:=4:00pm
High:=382.96
Last Trade Price:=381.37

(isrl)
Low:=65.47
Open:=66.13
Last Trade Date:=7/5/2011
Change:=+0.50
Volume:=779
Last Trade Time:=4:00pm
High:=66.60
Last Trade Price:=66.60

(itc)
Low:=71.97
Open:=73.13
Last Trade Date:=7/5/2011
Change:=-0.58
Volume:=235085
Last Trade Time:=4:04pm
High:=73.13
Last Trade Price:=72.17

(itri)
Low:=48.63
Open:=49.05
Last Trade Date:=7/5/2011
Change:=+0.56
Volume:=562613
Last Trade Time:=4:00pm
High:=49.71
Last Trade Price:=49.40

(ivac)
Low:=9.99
Open:=10.16
Last Trade Date:=7/5/2011
Change:=-0.11
Volume:=47883
Last Trade Time:=4:00pm
High:=10.39
Last Trade Price:=10.06

(ivc)
Low:=33.76
Open:=33.82
Last Trade Date:=7/5/2011
Change:=+0.10
Volume:=96578
Last Trade Time:=4:00pm
High:=34.00
Last Trade Price:=33.90

(ivz)
Low:=23.29
Open:=23.48
Last Trade Date:=7/5/2011
Change:=-0.16
Volume:=3696175
Last Trade Time:=4:00pm
High:=23.55
Last Trade Price:=23.40

(ixys)
Low:=14.93
Open:=14.93
Last Trade Date:=7/5/2011
Change:=+0.20
Volume:=107487
Last Trade Time:=4:00pm
High:=15.27
Last Trade Price:=15.24

(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:=33.93
Open:=34.91
Last Trade Date:=7/5/2011
Change:=+0.84
Volume:=1043525
Last Trade Time:=4:00pm
High:=36.47
Last Trade Price:=35.64

(jbht)
Low:=47.28
Open:=47.78
Last Trade Date:=7/5/2011
Change:=-0.18
Volume:=503001
Last Trade Time:=4:00pm
High:=47.825
Last Trade Price:=47.56

(jcp)
Low:=34.05
Open:=35.08
Last Trade Date:=7/5/2011
Change:=-0.67
Volume:=4706905
Last Trade Time:=4:00pm
High:=35.19
Last Trade Price:=34.36

(jec)
Low:=42.81
Open:=43.32
Last Trade Date:=7/5/2011
Change:=-0.30
Volume:=666129
Last Trade Time:=4:00pm
High:=43.37
Last Trade Price:=43.05

(jll)
Low:=94.95
Open:=95.26
Last Trade Date:=7/5/2011
Change:=+0.81
Volume:=173331
Last Trade Time:=4:00pm
High:=96.66
Last Trade Price:=95.91

(jnj)
Low:=67.25
Open:=67.29
Last Trade Date:=7/5/2011
Change:=+0.32
Volume:=9684569
Last Trade Time:=4:00pm
High:=67.67
Last Trade Price:=67.62

(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:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
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:=54.05
Open:=54.34
Last Trade Date:=7/5/2011
Change:=-1.06
Volume:=179761
Last Trade Time:=4:00pm
High:=55.04
Last Trade Price:=54.46

(kar)
Low:=19.29
Open:=19.35
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=310634
Last Trade Time:=4:02pm
High:=19.64
Last Trade Price:=19.50

(kbh)
Low:=9.58
Open:=10.02
Last Trade Date:=7/5/2011
Change:=-0.23
Volume:=8296312
Last Trade Time:=4:00pm
High:=10.07
Last Trade Price:=9.94

(kbr)
Low:=37.66
Open:=37.84
Last Trade Date:=7/5/2011
Change:=+0.31
Volume:=792112
Last Trade Time:=4:03pm
High:=38.21
Last Trade Price:=38.12

(kbw)
Low:=18.29
Open:=18.93
Last Trade Date:=7/5/2011
Change:=-0.55
Volume:=195939
Last Trade Time:=4:01pm
High:=19.07
Last Trade Price:=18.36

(kcg)
Low:=10.94
Open:=11.12
Last Trade Date:=7/5/2011
Change:=-0.22
Volume:=761079
Last Trade Time:=4:03pm
High:=11.14
Last Trade Price:=10.95

(kcli)
Low:=30.751
Open:=31.36
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=16435
Last Trade Time:=4:00pm
High:=31.37
Last Trade Price:=31.36

(kelya)
Low:=16.49
Open:=16.80
Last Trade Date:=7/5/2011
Change:=-0.23
Volume:=166551
Last Trade Time:=4:00pm
High:=16.80
Last Trade Price:=16.56

(kerx)
Low:=4.76
Open:=4.86
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=886663
Last Trade Time:=4:00pm
High:=4.89
Last Trade Price:=4.84

(keyn)
Low:=21.37
Open:=21.55
Last Trade Date:=7/5/2011
Change:=+0.44
Volume:=65719
Last Trade Time:=4:00pm
High:=21.88
Last Trade Price:=21.88

(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:=11.76
Open:=12.03
Last Trade Date:=7/5/2011
Change:=-0.22
Volume:=166883
Last Trade Time:=4:00pm
High:=12.20
Last Trade Price:=12.00

(klac)
Low:=40.53
Open:=41.25
Last Trade Date:=7/5/2011
Change:=-0.82
Volume:=1130010
Last Trade Time:=11:25am
High:=41.3592
Last Trade Price:=40.63

(klic)
Low:=11.25
Open:=11.49
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=1498512
Last Trade Time:=4:00pm
High:=11.67
Last Trade Price:=11.38

(kmt)
Low:=43.28
Open:=43.83
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=279402
Last Trade Time:=12:43pm
High:=43.98
Last Trade Price:=43.83

(knol)
Low:=14.93
Open:=15.05
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=94126
Last Trade Time:=4:00pm
High:=15.14
Last Trade Price:=15.12

(ko)
Low:=68.08
Open:=68.08
Last Trade Date:=7/5/2011
Change:=+0.10
Volume:=4744861
Last Trade Time:=2:47pm
High:=68.79
Last Trade Price:=68.19

(ks)
Low:=16.67
Open:=16.85
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=165850
Last Trade Time:=4:06pm
High:=16.88
Last Trade Price:=16.83

(kss)
Low:=51.25
Open:=51.72
Last Trade Date:=7/5/2011
Change:=-0.27
Volume:=2909555
Last Trade Time:=4:00pm
High:=51.81
Last Trade Price:=51.52

(ksws)
Low:=10.41
Open:=10.63
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=47300
Last Trade Time:=4:00pm
High:=10.70
Last Trade Price:=10.65

(ktos)
Low:=12.05
Open:=12.13
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=118482
Last Trade Time:=4:00pm
High:=12.24
Last Trade Price:=12.18

(kvhi)
Low:=11.1436
Open:=11.41
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=44094
Last Trade Time:=4:00pm
High:=11.65
Last Trade Price:=11.31

(kwk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=14.71

(labl)
Low:=24.98
Open:=25.21
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=79879
Last Trade Time:=4:00pm
High:=25.2736
Last Trade Price:=25.07

(lamr)
Low:=27.67
Open:=28.66
Last Trade Date:=7/5/2011
Change:=-0.58
Volume:=708287
Last Trade Time:=4:00pm
High:=28.959
Last Trade Price:=27.95

(laws)
Low:=19.83
Open:=20.28
Last Trade Date:=7/5/2011
Change:=+0.80
Volume:=12527
Last Trade Time:=4:00pm
High:=21.10
Last Trade Price:=21.00

(layn)
Low:=30.55
Open:=30.75
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=82190
Last Trade Time:=4:00pm
High:=31.17
Last Trade Price:=30.88

(laz)
Low:=36.97
Open:=37.88
Last Trade Date:=7/5/2011
Change:=-0.69
Volume:=493003
Last Trade Time:=4:03pm
High:=37.88
Last Trade Price:=37.29

(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:=10.12
Open:=10.36
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=27918
Last Trade Time:=4:00pm
High:=10.37
Last Trade Price:=10.37

(lci)
Low:=4.99
Open:=5.06
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=96929
Last Trade Time:=4:01pm
High:=5.09
Last Trade Price:=5.03

(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:=24.71
Open:=24.80
Last Trade Date:=7/5/2011
Change:=-0.14
Volume:=1852799
Last Trade Time:=4:01pm
High:=24.99
Last Trade Price:=24.76

(lfus)
Low:=60.59
Open:=60.91
Last Trade Date:=7/5/2011
Change:=+1.22
Volume:=129855
Last Trade Time:=4:00pm
High:=62.50
Last Trade Price:=61.76

(life)
Low:=51.54
Open:=52.11
Last Trade Date:=7/5/2011
Change:=-0.33
Volume:=1758578
Last Trade Time:=4:00pm
High:=52.20
Last Trade Price:=52.00

(linc)
Low:=17.75
Open:=18.46
Last Trade Date:=7/5/2011
Change:=-0.21
Volume:=457631
Last Trade Time:=4:00pm
High:=18.50
Last Trade Price:=18.39

(linta)
Low:=16.94
Open:=17.10
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=3387585
Last Trade Time:=4:00pm
High:=17.305
Last Trade Price:=17.28

(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:=86.57
Open:=88.00
Last Trade Date:=7/5/2011
Change:=-1.54
Volume:=817865
Last Trade Time:=4:01pm
High:=88.00
Last Trade Price:=86.77

(lltc)
Low:=32.79
Open:=33.37
Last Trade Date:=7/5/2011
Change:=-0.56
Volume:=2191505
Last Trade Time:=4:00pm
High:=33.45
Last Trade Price:=32.87

(lm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
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:=37.43
Open:=37.49
Last Trade Date:=7/5/2011
Change:=+0.28
Volume:=480712
Last Trade Time:=4:00pm
High:=38.20
Last Trade Price:=37.78

(loop)
Low:=18.34
Open:=18.38
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=232775
Last Trade Time:=4:00pm
High:=18.40
Last Trade Price:=18.40

(lpnt)
Low:=39.29
Open:=39.84
Last Trade Date:=7/5/2011
Change:=-0.13
Volume:=291032
Last Trade Time:=4:00pm
High:=39.84
Last Trade Price:=39.48

(lpx)
Low:=8.205
Open:=8.38
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=2479093
Last Trade Time:=4:01pm
High:=8.449
Last Trade Price:=8.36

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

(lse)
Low:=4.91
Open:=4.94
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=159579
Last Trade Time:=4:02pm
High:=4.97
Last Trade Price:=4.96

(lsi)
Low:=7.14
Open:=7.23
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=2832206
Last Trade Time:=4:02pm
High:=7.25
Last Trade Price:=7.20

(lstr)
Low:=47.04
Open:=47.42
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=66289
Last Trade Time:=1:37pm
High:=47.68
Last Trade Price:=47.26

(lstza)
Low:=74.91
Open:=75.42
Last Trade Date:=7/5/2011
Change:=+0.74
Volume:=301700
Last Trade Time:=4:00pm
High:=77.32
Last Trade Price:=76.18

(ltm)
Low:=39.04
Open:=39.40
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=278957
Last Trade Time:=4:03pm
High:=39.65
Last Trade Price:=39.30

(ltre)
Low:=9.23
Open:=9.25
Last Trade Date:=7/5/2011
Change:=+0.14
Volume:=24075
Last Trade Time:=4:00pm
High:=9.49
Last Trade Price:=9.39

(lvs)
Low:=43.28
Open:=43.78
Last Trade Date:=7/5/2011
Change:=+0.21
Volume:=12336053
Last Trade Time:=4:02pm
High:=44.35
Last Trade Price:=44.10

(lway)
Low:=10.88
Open:=11.20
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=25600
Last Trade Time:=4:00pm
High:=11.30
Last Trade Price:=11.30

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

(lxrx)
Low:=1.66
Open:=1.70
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=299978
Last Trade Time:=4:00pm
High:=1.70
Last Trade Price:=1.67

(lxu)
Low:=43.2725
Open:=43.92
Last Trade Date:=7/5/2011
Change:=-0.13
Volume:=283043
Last Trade Time:=4:04pm
High:=44.29
Last Trade Price:=43.45

(ma)
Low:=312.00
Open:=312.42
Last Trade Date:=7/5/2011
Change:=+1.49
Volume:=1038486
Last Trade Time:=4:00pm
High:=317.73
Last Trade Price:=315.96

(mako)
Low:=31.08
Open:=31.29
Last Trade Date:=7/5/2011
Change:=+0.41
Volume:=252161
Last Trade Time:=1:12pm
High:=32.00
Last Trade Price:=31.68

(mapp)
Low:=15.92
Open:=16.00
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=131510
Last Trade Time:=4:00pm
High:=16.01
Last Trade Price:=16.00

(mas)
Low:=12.14
Open:=12.41
Last Trade Date:=7/5/2011
Change:=-0.19
Volume:=3808002
Last Trade Time:=4:00pm
High:=12.43
Last Trade Price:=12.27

(mat)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
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:=6.76
Open:=6.90
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=137242
Last Trade Time:=4:00pm
High:=6.98
Last Trade Price:=6.94

(mbvt)
Low:=24.755
Open:=24.83
Last Trade Date:=7/5/2011
Change:=+0.40
Volume:=5038
Last Trade Time:=4:00pm
High:=25.15
Last Trade Price:=25.15

(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:=37.80
Open:=38.44
Last Trade Date:=7/5/2011
Change:=-0.45
Volume:=1553591
Last Trade Time:=4:00pm
High:=38.45
Last Trade Price:=37.90

(mcri)
Low:=9.82
Open:=10.05
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=13577
Last Trade Time:=4:00pm
High:=10.18
Last Trade Price:=10.18

(mcrl)
Low:=10.48
Open:=10.50
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=393101
Last Trade Time:=4:00pm
High:=10.71
Last Trade Price:=10.69

(mcy)
Low:=39.59
Open:=39.92
Last Trade Date:=7/5/2011
Change:=-0.34
Volume:=112955
Last Trade Time:=4:00pm
High:=40.05
Last Trade Price:=39.69

(mdr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=19.84

(mdso)
Low:=24.15
Open:=24.15
Last Trade Date:=7/5/2011
Change:=+0.35
Volume:=163052
Last Trade Time:=4:00pm
High:=24.51
Last Trade Price:=24.42

(mdth)
Low:=13.44
Open:=13.61
Last Trade Date:=7/5/2011
Change:=+0.17
Volume:=57268
Last Trade Time:=4:00pm
High:=13.75
Last Trade Price:=13.72

(mdvn)
Low:=21.29
Open:=21.67
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=233224
Last Trade Time:=4:00pm
High:=21.90
Last Trade Price:=21.49

(me)
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

(ment)
Low:=12.53
Open:=12.88
Last Trade Date:=7/5/2011
Change:=-0.31
Volume:=1039723
Last Trade Time:=4:00pm
High:=13.00
Last Trade Price:=12.69

(meru)
Low:=11.92
Open:=12.46
Last Trade Date:=7/5/2011
Change:=+0.20
Volume:=398869
Last Trade Time:=4:00pm
High:=13.12
Last Trade Price:=12.20

(mgln)
Low:=54.47
Open:=54.71
Last Trade Date:=7/5/2011
Change:=+0.16
Volume:=219971
Last Trade Time:=4:00pm
High:=54.93
Last Trade Price:=54.79

(mgm)
Low:=13.36
Open:=13.71
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=13909637
Last Trade Time:=4:00pm
High:=13.79
Last Trade Price:=13.70

(mgpi)
Low:=8.45
Open:=8.68
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=12966
Last Trade Time:=4:00pm
High:=8.82
Last Trade Price:=8.74

(mgrc)
Low:=28.11
Open:=28.78
Last Trade Date:=7/5/2011
Change:=-0.40
Volume:=37346
Last Trade Time:=4:00pm
High:=28.78
Last Trade Price:=28.31

(mho)
Low:=12.14
Open:=12.48
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=64270
Last Trade Time:=4:03pm
High:=12.49
Last Trade Price:=12.33

(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:=55.91
Open:=56.72
Last Trade Date:=7/5/2011
Change:=-0.64
Volume:=3105662
Last Trade Time:=4:02pm
High:=56.90
Last Trade Price:=56.19

(midd)
Low:=95.31
Open:=96.02
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=43359
Last Trade Time:=4:00pm
High:=96.22
Last Trade Price:=96.19

(mig)
Low:=9.89
Open:=9.94
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=134459
Last Trade Time:=4:03pm
High:=10.01
Last Trade Price:=10.01

(mil)
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

(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:=26.29
Open:=26.90
Last Trade Date:=7/5/2011
Change:=-0.38
Volume:=249567
Last Trade Time:=4:00pm
High:=26.99
Last Trade Price:=26.52

(mlhr)
Low:=27.46
Open:=27.54
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=409621
Last Trade Time:=4:00pm
High:=27.73
Last Trade Price:=27.65

(mlnk)
Low:=4.47
Open:=4.47
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=52725
Last Trade Time:=4:00pm
High:=4.57
Last Trade Price:=4.56

(mlr)
Low:=18.07
Open:=18.59
Last Trade Date:=7/5/2011
Change:=-0.44
Volume:=112547
Last Trade Time:=4:02pm
High:=18.59
Last Trade Price:=18.23

(mmm)
Low:=96.28
Open:=96.40
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=776046
Last Trade Time:=11:21am
High:=96.86
Last Trade Price:=96.60

(mms)
Low:=41.38
Open:=41.55
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=168292
Last Trade Time:=4:01pm
High:=42.07
Last Trade Price:=41.67

(mnro)
Low:=37.03
Open:=37.49
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=190703
Last Trade Time:=4:00pm
High:=37.70
Last Trade Price:=37.46

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

(mpg)
Low:=3.01
Open:=3.05
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=456921
Last Trade Time:=4:01pm
High:=3.21
Last Trade Price:=3.21

(mpr)
Low:=10.96
Open:=11.42
Last Trade Date:=7/5/2011
Change:=-0.35
Volume:=25643
Last Trade Time:=4:04pm
High:=11.42
Last Trade Price:=11.05

(mpx)
Low:=6.64
Open:=6.74
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=10506
Last Trade Time:=4:01pm
High:=6.74
Last Trade Price:=6.73

(mrcy)
Low:=18.98
Open:=19.04
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=122191
Last Trade Time:=4:00pm
High:=19.30
Last Trade Price:=18.99

(mrh)
Low:=17.55
Open:=17.99
Last Trade Date:=7/5/2011
Change:=-0.26
Volume:=480014
Last Trade Time:=4:03pm
High:=17.99
Last Trade Price:=17.77

(mrk)
Low:=35.44
Open:=35.51
Last Trade Date:=7/5/2011
Change:=-0.11
Volume:=8799053
Last Trade Time:=4:00pm
High:=35.69
Last Trade Price:=35.49

(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:=87.38
Open:=88.75
Last Trade Date:=7/5/2011
Change:=-1.03
Volume:=601489
Last Trade Time:=4:00pm
High:=88.75
Last Trade Price:=88.00

(mtn)
Low:=46.18
Open:=46.70
Last Trade Date:=7/5/2011
Change:=-0.09
Volume:=167072
Last Trade Time:=4:02pm
High:=47.31
Last Trade Price:=46.75

(mtrx)
Low:=13.29
Open:=13.44
Last Trade Date:=7/5/2011
Change:=+0.14
Volume:=74137
Last Trade Time:=4:00pm
High:=13.595
Last Trade Price:=13.57

(mu)
Low:=7.77
Open:=7.86
Last Trade Date:=7/5/2011
Change:=-0.025
Volume:=20794016
Last Trade Time:=1:40pm
High:=7.99
Last Trade Price:=7.805

(mvis)
Low:=1.20
Open:=1.23
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=474825
Last Trade Time:=4:00pm
High:=1.24
Last Trade Price:=1.22

(mw)
Low:=34.00
Open:=35.08
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=704423
Last Trade Time:=4:02pm
High:=35.09
Last Trade Price:=34.94

(mwa)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:04pm
High:=N/A
Last Trade Price:=3.97

(mwv)
Low:=33.20
Open:=33.86
Last Trade Date:=7/5/2011
Change:=-0.13
Volume:=1692175
Last Trade Time:=4:00pm
High:=33.91
Last Trade Price:=33.78

(mww)
Low:=14.51
Open:=14.85
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=1880525
Last Trade Time:=4:02pm
High:=14.91
Last Trade Price:=14.87

(mxim)
Low:=25.55
Open:=25.88
Last Trade Date:=7/5/2011
Change:=-0.14
Volume:=1220976
Last Trade Time:=4:00pm
High:=25.93
Last Trade Price:=25.75

(mxl)
Low:=8.68
Open:=9.02
Last Trade Date:=7/5/2011
Change:=-0.28
Volume:=87433
Last Trade Time:=4:04pm
High:=9.09
Last Trade Price:=8.95

(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:=35.91
Open:=35.91
Last Trade Date:=7/5/2011
Change:=+0.40
Volume:=58726
Last Trade Time:=4:00pm
High:=36.49
Last Trade Price:=36.23

(nal)
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

(natr)
Low:=18.58
Open:=19.19
Last Trade Date:=7/5/2011
Change:=-0.39
Volume:=118548
Last Trade Time:=4:00pm
High:=19.64
Last Trade Price:=19.11

(nauh)
Low:=9.02
Open:=9.83
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=10519
Last Trade Time:=4:00pm
High:=9.83
Last Trade Price:=9.35

(nc)
Low:=97.01
Open:=100.32
Last Trade Date:=7/5/2011
Change:=-2.02
Volume:=17103
Last Trade Time:=4:01pm
High:=100.32
Last Trade Price:=98.15

(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:=6.0299
Open:=6.03
Last Trade Date:=7/5/2011
Change:=+0.18
Volume:=1351453
Last Trade Time:=4:00pm
High:=6.25
Last Trade Price:=6.19

(ndsn)
Low:=55.76
Open:=56.07
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=348115
Last Trade Time:=4:00pm
High:=56.4201
Last Trade Price:=56.09

(nee)
Low:=57.48
Open:=57.97
Last Trade Date:=7/5/2011
Change:=-0.49
Volume:=1450770
Last Trade Time:=4:00pm
High:=58.08
Last Trade Price:=57.69

(neog)
Low:=45.40
Open:=45.81
Last Trade Date:=7/5/2011
Change:=+0.936
Volume:=72720
Last Trade Time:=4:00pm
High:=46.80
Last Trade Price:=46.27

(netl)
Low:=40.40
Open:=41.12
Last Trade Date:=7/5/2011
Change:=-0.84
Volume:=1533996
Last Trade Time:=4:00pm
High:=41.56
Last Trade Price:=40.59

(newp)
Low:=18.05
Open:=18.11
Last Trade Date:=7/5/2011
Change:=+0.21
Volume:=157559
Last Trade Time:=4:00pm
High:=18.57
Last Trade Price:=18.49

(nfg)
Low:=73.99
Open:=74.21
Last Trade Date:=7/5/2011
Change:=+0.25
Volume:=411831
Last Trade Time:=4:03pm
High:=75.05
Last Trade Price:=74.53

(nflx)
Low:=275.71
Open:=275.99
Last Trade Date:=7/5/2011
Change:=+14.31
Volume:=3131146
Last Trade Time:=11:03am
High:=283.50
Last Trade Price:=282.30

(ngpc)
Low:=8.34
Open:=8.37
Last Trade Date:=7/5/2011
Change:=+0.21
Volume:=54935
Last Trade Time:=4:00pm
High:=8.58
Last Trade Price:=8.58

(ngsx)
Low:=1.60
Open:=1.65
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=77759
Last Trade Time:=3:59pm
High:=1.75
Last Trade Price:=1.64

(nhi)
Low:=44.90
Open:=44.99
Last Trade Date:=7/5/2011
Change:=+0.35
Volume:=62911
Last Trade Time:=4:01pm
High:=45.43
Last Trade Price:=45.31

(nihd)
Low:=42.67
Open:=43.06
Last Trade Date:=7/5/2011
Change:=-0.25
Volume:=1353726
Last Trade Time:=4:00pm
High:=43.24
Last Trade Price:=42.90

(nktr)
Low:=7.26
Open:=7.43
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=483958
Last Trade Time:=4:00pm
High:=7.45
Last Trade Price:=7.35

(nor)
Low:=15.30
Open:=15.40
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=113207
Last Trade Time:=4:06pm
High:=15.50
Last Trade Price:=15.48

(nsit)
Low:=17.94
Open:=17.95
Last Trade Date:=7/5/2011
Change:=+0.70
Volume:=255110
Last Trade Time:=4:00pm
High:=18.68
Last Trade Price:=18.62

(nsr)
Low:=26.27
Open:=26.54
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=352903
Last Trade Time:=4:01pm
High:=26.68
Last Trade Price:=26.63

(ntap)
Low:=53.46
Open:=54.13
Last Trade Date:=7/5/2011
Change:=-0.38
Volume:=4731988
Last Trade Time:=4:00pm
High:=54.32
Last Trade Price:=53.94

(ntct)
Low:=17.00
Open:=17.89
Last Trade Date:=7/5/2011
Change:=-4.04
Volume:=2900701
Last Trade Time:=4:00pm
High:=18.57
Last Trade Price:=17.14

(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:=40.98
Open:=41.40
Last Trade Date:=7/5/2011
Change:=-0.36
Volume:=2543151
Last Trade Time:=4:03pm
High:=41.49
Last Trade Price:=41.21

(nutr)
Low:=15.13
Open:=15.33
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=20733
Last Trade Time:=4:00pm
High:=15.34
Last Trade Price:=15.25

(nuva)
Low:=32.47
Open:=32.73
Last Trade Date:=7/5/2011
Change:=+1.05
Volume:=818975
Last Trade Time:=4:00pm
High:=33.78
Last Trade Price:=33.47

(nvax)
Low:=1.85
Open:=1.98
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=885698
Last Trade Time:=12:44pm
High:=2.00
Last Trade Price:=1.87

(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:=12.70
Open:=12.84
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=1395597
Last Trade Time:=4:00pm
High:=12.88
Last Trade Price:=12.85

(nwe)
Low:=33.32
Open:=33.58
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=137664
Last Trade Time:=4:04pm
High:=33.59
Last Trade Price:=33.53

(nwl)
Low:=15.86
Open:=16.13
Last Trade Date:=7/5/2011
Change:=-0.16
Volume:=2961086
Last Trade Time:=4:00pm
High:=16.19
Last Trade Price:=15.97

(nwsa)
Low:=17.839
Open:=17.88
Last Trade Date:=7/5/2011
Change:=+0.07
Volume:=14048448
Last Trade Time:=4:00pm
High:=18.20
Last Trade Price:=18.13

(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:=0.925
Open:=0.9601
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=309080
Last Trade Time:=3:59pm
High:=1.0499
Last Trade Price:=1.02

(nyt)
Low:=8.71
Open:=8.86
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=3280842
Last Trade Time:=4:02pm
High:=8.99
Last Trade Price:=8.83

(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:=14.50
Open:=14.86
Last Trade Date:=7/5/2011
Change:=-0.43
Volume:=19429
Last Trade Time:=4:00pm
High:=14.99
Last Trade Price:=14.51

(ob)
Low:=12.95
Open:=13.26
Last Trade Date:=7/5/2011
Change:=-0.13
Volume:=99932
Last Trade Time:=4:01pm
High:=13.26
Last Trade Price:=13.15

(oclr)
Low:=6.58
Open:=6.79
Last Trade Date:=7/5/2011
Change:=-0.025
Volume:=887775
Last Trade Time:=4:00pm
High:=6.80
Last Trade Price:=6.71

(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:=42.57
Open:=42.87
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=93525
Last Trade Time:=4:00pm
High:=43.13
Last Trade Price:=42.82

(oksb)
Low:=9.78
Open:=9.89
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=67217
Last Trade Time:=4:00pm
High:=9.93
Last Trade Price:=9.82

(ompi)
Low:=9.49
Open:=9.58
Last Trade Date:=7/5/2011
Change:=+0.21
Volume:=44461
Last Trade Time:=4:00pm
High:=9.85
Last Trade Price:=9.82

(onb)
Low:=10.63
Open:=10.88
Last Trade Date:=7/5/2011
Change:=-0.15
Volume:=378088
Last Trade Time:=4:02pm
High:=10.89
Last Trade Price:=10.76

(onxx)
Low:=35.04
Open:=35.39
Last Trade Date:=7/5/2011
Change:=+0.13
Volume:=326780
Last Trade Time:=4:00pm
High:=35.65
Last Trade Price:=35.38

(opxt)
Low:=2.32
Open:=2.43
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=512262
Last Trade Time:=4:00pm
High:=2.45
Last Trade Price:=2.34

(opy)
Low:=27.69
Open:=28.67
Last Trade Date:=7/5/2011
Change:=-0.80
Volume:=22323
Last Trade Time:=4:02pm
High:=28.79
Last Trade Price:=28.00

(orb)
Low:=16.7703
Open:=17.15
Last Trade Date:=7/5/2011
Change:=-0.24
Volume:=309539
Last Trade Time:=4:00pm
High:=17.15
Last Trade Price:=16.91

(orcc)
Low:=3.15
Open:=3.33
Last Trade Date:=7/5/2011
Change:=-0.11
Volume:=118076
Last Trade Time:=4:00pm
High:=3.33
Last Trade Price:=3.16

(orcl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=33.05

(orly)
Low:=65.65
Open:=66.23
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=1131515
Last Trade Time:=4:00pm
High:=66.35
Last Trade Price:=66.04

(osir)
Low:=7.78
Open:=7.91
Last Trade Date:=7/5/2011
Change:=+0.365
Volume:=262658
Last Trade Time:=4:00pm
High:=8.00
Last Trade Price:=7.965

(osur)
Low:=8.85
Open:=8.86
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=298865
Last Trade Time:=4:00pm
High:=9.03
Last Trade Price:=8.95

(outd)
Low:=6.65
Open:=6.80
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=19485
Last Trade Time:=4:00pm
High:=6.83
Last Trade Price:=6.83

(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:=16.79
Last Trade Date:=7/5/2011
Change:=-0.38
Volume:=100111
Last Trade Time:=11:25am
High:=16.94
Last Trade Price:=16.59

(oxy)
Low:=105.49
Open:=105.60
Last Trade Date:=7/5/2011
Change:=+1.23
Volume:=3287143
Last Trade Time:=4:00pm
High:=107.50
Last Trade Price:=106.75

(oyog)
Low:=99.06
Open:=99.06
Last Trade Date:=7/5/2011
Change:=+3.73
Volume:=215142
Last Trade Time:=4:00pm
High:=105.00
Last Trade Price:=104.97

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

(pacr)
Low:=4.88
Open:=5.00
Last Trade Date:=7/5/2011
Change:=-0.09
Volume:=110656
Last Trade Time:=4:00pm
High:=5.00
Last Trade Price:=4.93

(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:=43.77
Open:=44.22
Last Trade Date:=7/5/2011
Change:=+0.81
Volume:=1846424
Last Trade Time:=4:01pm
High:=45.20
Last Trade Price:=44.91

(payx)
Low:=30.79
Open:=31.17
Last Trade Date:=7/5/2011
Change:=-0.15
Volume:=788810
Last Trade Time:=2:35pm
High:=31.18
Last Trade Price:=30.90

(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:=12.99
Open:=13.17
Last Trade Date:=7/5/2011
Change:=-0.09
Volume:=296410
Last Trade Time:=4:01pm
High:=13.17
Last Trade Price:=13.05

(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:=8.31
Open:=8.45
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=49203
Last Trade Time:=4:00pm
High:=8.45
Last Trade Price:=8.43

(pby)
Low:=11.06
Open:=11.35
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=350834
Last Trade Time:=4:01pm
High:=11.40
Last Trade Price:=11.25

(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:=8.24
Open:=8.43
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=30881
Last Trade Time:=4:00pm
High:=8.48
Last Trade Price:=8.47

(pch)
Low:=36.01
Open:=36.17
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=165947
Last Trade Time:=4:00pm
High:=36.42
Last Trade Price:=36.14

(pcln)
Low:=521.1095
Open:=525.00
Last Trade Date:=7/5/2011
Change:=+10.572
Volume:=876391
Last Trade Time:=4:00pm
High:=537.10
Last Trade Price:=535.37

(pcs)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=17.77

(pdm)
Low:=20.60
Open:=20.62
Last Trade Date:=7/5/2011
Change:=+0.25
Volume:=1082471
Last Trade Time:=4:04pm
High:=21.00
Last Trade Price:=21.00

(peb)
Low:=20.20
Open:=20.44
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=274582
Last Trade Time:=4:00pm
High:=20.66
Last Trade Price:=20.48

(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:=15.51
Open:=15.78
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=352662
Last Trade Time:=4:04pm
High:=15.92
Last Trade Price:=15.88

(petm)
Low:=45.71
Open:=45.86
Last Trade Date:=7/5/2011
Change:=+0.26
Volume:=986370
Last Trade Time:=4:00pm
High:=46.60
Last Trade Price:=46.03

(pfcb)
Low:=40.93
Open:=41.94
Last Trade Date:=7/5/2011
Change:=+0.25
Volume:=394987
Last Trade Time:=4:00pm
High:=41.94
Last Trade Price:=41.84

(pfe)
Low:=20.65
Open:=20.68
Last Trade Date:=7/5/2011
Change:=+0.015
Volume:=12147607
Last Trade Time:=12:55pm
High:=20.80
Last Trade Price:=20.765

(pg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=64.27

(pgi)
Low:=7.89
Open:=8.07
Last Trade Date:=7/5/2011
Change:=-0.09
Volume:=141536
Last Trade Time:=4:03pm
High:=8.07
Last Trade Price:=7.96

(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:=7.195
Open:=7.41
Last Trade Date:=7/5/2011
Change:=-0.16
Volume:=24433
Last Trade Time:=4:00pm
High:=7.41
Last Trade Price:=7.24

(pgti)
Low:=1.76
Open:=1.76
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=49239
Last Trade Time:=4:00pm
High:=1.82
Last Trade Price:=1.79

(phh)
Low:=20.13
Open:=20.62
Last Trade Date:=7/5/2011
Change:=-0.43
Volume:=668209
Last Trade Time:=4:03pm
High:=20.63
Last Trade Price:=20.22

(phiik)
Low:=22.15
Open:=22.07
Last Trade Date:=7/5/2011
Change:=+0.56
Volume:=29791
Last Trade Time:=4:00pm
High:=22.69
Last Trade Price:=22.67

(phm)
Low:=7.54
Open:=7.81
Last Trade Date:=7/5/2011
Change:=-0.11
Volume:=5138720
Last Trade Time:=4:00pm
High:=7.81
Last Trade Price:=7.71

(pike)
Low:=9.08
Open:=9.19
Last Trade Date:=7/5/2011
Change:=+0.18
Volume:=50371
Last Trade Time:=4:03pm
High:=9.34
Last Trade Price:=9.33

(pke)
Low:=27.92
Open:=28.04
Last Trade Date:=7/5/2011
Change:=+0.52
Volume:=41375
Last Trade Time:=4:02pm
High:=28.56
Last Trade Price:=28.56

(pki)
Low:=27.09
Open:=27.44
Last Trade Date:=7/5/2011
Change:=-0.32
Volume:=699955
Last Trade Time:=4:01pm
High:=27.44
Last Trade Price:=27.14

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

(plce)
Low:=44.54
Open:=45.07
Last Trade Date:=7/5/2011
Change:=+0.28
Volume:=309153
Last Trade Time:=4:00pm
High:=45.70
Last Trade Price:=45.52

(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:=10.70
Open:=10.72
Last Trade Date:=7/5/2011
Change:=+0.22
Volume:=51549
Last Trade Time:=4:00pm
High:=10.99
Last Trade Price:=10.92

(plpc)
Low:=70.72
Open:=71.58
Last Trade Date:=7/5/2011
Change:=+1.78
Volume:=15320
Last Trade Time:=4:00pm
High:=72.95
Last Trade Price:=72.43

(pm)
Low:=66.79
Open:=66.90
Last Trade Date:=7/5/2011
Change:=+0.44
Volume:=7142892
Last Trade Time:=4:00pm
High:=68.16
Last Trade Price:=67.19

(pnm)
Low:=16.74
Open:=16.95
Last Trade Date:=7/5/2011
Change:=-0.13
Volume:=906281
Last Trade Time:=4:03pm
High:=17.00
Last Trade Price:=16.82

(pnra)
Low:=128.53
Open:=130.56
Last Trade Date:=7/5/2011
Change:=+1.53
Volume:=292444
Last Trade Time:=4:00pm
High:=132.24
Last Trade Price:=131.81

(pnw)
Low:=44.82
Open:=44.95
Last Trade Date:=7/5/2011
Change:=-0.19
Volume:=531575
Last Trade Time:=4:02pm
High:=45.11
Last Trade Price:=44.91

(pnx)
Low:=2.40
Open:=2.40
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=494850
Last Trade Time:=4:03pm
High:=2.49
Last Trade Price:=2.42

(podd)
Low:=22.49
Open:=22.81
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=322639
Last Trade Time:=4:00pm
High:=22.81
Last Trade Price:=22.60

(powi)
Low:=38.66
Open:=39.35
Last Trade Date:=7/5/2011
Change:=-0.74
Volume:=198101
Last Trade Time:=4:00pm
High:=39.50
Last Trade Price:=38.75

(ppc)
Low:=4.86
Open:=5.31
Last Trade Date:=7/5/2011
Change:=-0.38
Volume:=1418261
Last Trade Time:=4:02pm
High:=5.32
Last Trade Price:=4.95

(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:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:03pm
High:=N/A
Last Trade Price:=91.85

(pq)
Low:=7.04
Open:=7.04
Last Trade Date:=7/5/2011
Change:=+0.17
Volume:=1080087
Last Trade Time:=4:01pm
High:=7.50
Last Trade Price:=7.25

(praa)
Low:=86.07
Open:=86.07
Last Trade Date:=7/5/2011
Change:=+0.88
Volume:=116442
Last Trade Time:=4:00pm
High:=88.49
Last Trade Price:=86.95

(prgo)
Low:=89.32
Open:=89.39
Last Trade Date:=7/5/2011
Change:=+0.6925
Volume:=205536
Last Trade Time:=2:53pm
High:=90.25
Last Trade Price:=89.9825

(prim)
Low:=13.29
Open:=13.43
Last Trade Date:=7/5/2011
Change:=+0.36
Volume:=290816
Last Trade Time:=4:00pm
High:=13.86
Last Trade Price:=13.75

(prm)
Low:=7.08
Open:=7.09
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=76032
Last Trade Time:=4:05pm
High:=7.09
Last Trade Price:=7.09

(prs)
Low:=5.25
Open:=5.28
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=31246
Last Trade Time:=4:05pm
High:=5.30
Last Trade Price:=5.29

(prsp)
Low:=44.00
Open:=44.55
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=144123
Last Trade Time:=4:00pm
High:=44.75
Last Trade Price:=44.54

(prx)
Low:=33.29
Open:=33.36
Last Trade Date:=7/5/2011
Change:=+0.34
Volume:=170125
Last Trade Time:=4:01pm
High:=33.73
Last Trade Price:=33.71

(pss)
Low:=14.82
Open:=15.29
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=1056605
Last Trade Time:=4:01pm
High:=15.31
Last Trade Price:=15.20

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

(pva)
Low:=13.51
Open:=13.51
Last Trade Date:=7/5/2011
Change:=+0.17
Volume:=793568
Last Trade Time:=4:04pm
High:=14.00
Last Trade Price:=13.63

(pvtb)
Low:=13.5801
Open:=13.94
Last Trade Date:=7/5/2011
Change:=-0.34
Volume:=403439
Last Trade Time:=4:00pm
High:=14.04
Last Trade Price:=13.72

(pzn)
Low:=5.41
Open:=5.70
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=30658
Last Trade Time:=4:04pm
High:=5.75
Last Trade Price:=5.74

(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:=32.23
Open:=32.92
Last Trade Date:=7/5/2011
Change:=-1.41
Volume:=24817
Last Trade Time:=9:43am
High:=32.99
Last Trade Price:=32.38

(qcom)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=57.88

(qcor)
Low:=25.77
Open:=26.51
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=961449
Last Trade Time:=4:00pm
High:=26.82
Last Trade Price:=26.61

(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:=19.24
Open:=19.71
Last Trade Date:=7/5/2011
Change:=+0.26
Volume:=2944996
Last Trade Time:=4:00pm
High:=19.75
Last Trade Price:=19.33

(qlty)
Low:=12.99
Open:=13.25
Last Trade Date:=7/5/2011
Change:=-0.20
Volume:=129169
Last Trade Time:=4:00pm
High:=13.27
Last Trade Price:=13.04

(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:=1.23
Open:=1.32
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=9291616
Last Trade Time:=4:01pm
High:=1.33
Last Trade Price:=1.27

(rah)
Low:=86.95
Open:=86.97
Last Trade Date:=7/5/2011
Change:=+0.10
Volume:=491190
Last Trade Time:=4:00pm
High:=87.45
Last Trade Price:=87.10

(ras)
Low:=6.80
Open:=6.83
Last Trade Date:=7/5/2011
Change:=+0.24
Volume:=1751618
Last Trade Time:=4:00pm
High:=7.31
Last Trade Price:=7.10

(rden)
Low:=29.34
Open:=29.56
Last Trade Date:=7/5/2011
Change:=+0.70
Volume:=144016
Last Trade Time:=4:00pm
High:=30.37
Last Trade Price:=30.25

(recn)
Low:=12.22
Open:=12.49
Last Trade Date:=7/5/2011
Change:=-0.185
Volume:=277353
Last Trade Time:=4:00pm
High:=12.49
Last Trade Price:=12.35

(reg)
Low:=44.80
Open:=44.97
Last Trade Date:=7/5/2011
Change:=+0.52
Volume:=708261
Last Trade Time:=4:03pm
High:=45.54
Last Trade Price:=45.51

(ren)
Low:=16.54
Open:=16.54
Last Trade Date:=7/5/2011
Change:=+0.30
Volume:=281236
Last Trade Time:=4:02pm
High:=16.89
Last Trade Price:=16.82

(rev)
Low:=17.00
Open:=17.20
Last Trade Date:=7/5/2011
Change:=+0.06
Volume:=50557
Last Trade Time:=4:01pm
High:=17.49
Last Trade Price:=17.33

(revu)
Low:=0.2125
Open:=0.23
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=183764
Last Trade Time:=3:59pm
High:=0.235
Last Trade Price:=0.23

(rfmd)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
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:=26.955
Open:=27.51
Last Trade Date:=7/5/2011
Change:=-0.56
Volume:=1371725
Last Trade Time:=4:03pm
High:=27.51
Last Trade Price:=26.98

(rigl)
Low:=9.19
Open:=9.24
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=312573
Last Trade Time:=4:00pm
High:=9.35
Last Trade Price:=9.28

(rimm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=28.93

(rjet)
Low:=5.26
Open:=5.42
Last Trade Date:=7/5/2011
Change:=-0.31
Volume:=407000
Last Trade Time:=4:00pm
High:=5.60
Last Trade Price:=5.26

(rkt)
Low:=64.34
Open:=66.83
Last Trade Date:=7/5/2011
Change:=-2.13
Volume:=1367230
Last Trade Time:=4:03pm
High:=66.83
Last Trade Price:=65.17

(rli)
Low:=62.13
Open:=62.38
Last Trade Date:=7/5/2011
Change:=+0.44
Volume:=74709
Last Trade Time:=4:02pm
High:=62.91
Last Trade Price:=62.86

(rloc)
Low:=20.38
Open:=20.695
Last Trade Date:=7/5/2011
Change:=+0.24
Volume:=105439
Last Trade Time:=4:00pm
High:=21.28
Last Trade Price:=21.03

(rnow)
Low:=31.12
Open:=31.66
Last Trade Date:=7/5/2011
Change:=-0.39
Volume:=835335
Last Trade Time:=4:00pm
High:=31.97
Last Trade Price:=31.30

(rnr)
Low:=69.08
Open:=70.49
Last Trade Date:=7/5/2011
Change:=-1.16
Volume:=319352
Last Trade Time:=4:02pm
High:=70.49
Last Trade Price:=69.40

(rnst)
Low:=14.76
Open:=14.87
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=45926
Last Trade Time:=4:00pm
High:=15.01
Last Trade Price:=14.89

(roc)
Low:=56.47
Open:=56.57
Last Trade Date:=7/5/2011
Change:=+1.39
Volume:=1157329
Last Trade Time:=4:04pm
High:=58.18
Last Trade Price:=57.86

(rocm)
Low:=8.85
Open:=9.07
Last Trade Date:=7/5/2011
Change:=-0.14
Volume:=95320
Last Trade Time:=3:59pm
High:=9.29
Last Trade Price:=8.85

(rodm)
Low:=1.30
Open:=1.34
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=49514
Last Trade Time:=4:00pm
High:=1.36
Last Trade Price:=1.30

(roiak)
Low:=1.69
Open:=1.70
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=191707
Last Trade Time:=4:00pm
High:=1.73
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:=20.66
Open:=20.74
Last Trade Date:=7/5/2011
Change:=+0.12
Volume:=150462
Last Trade Time:=4:03pm
High:=20.90
Last Trade Price:=20.83

(roll)
Low:=38.27
Open:=38.28
Last Trade Date:=7/5/2011
Change:=+0.31
Volume:=99620
Last Trade Time:=4:00pm
High:=39.25
Last Trade Price:=38.70

(rop)
Low:=83.18
Open:=83.72
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=761845
Last Trade Time:=4:03pm
High:=83.97
Last Trade Price:=83.58

(rose)
Low:=52.05
Open:=52.40
Last Trade Date:=7/5/2011
Change:=+1.51
Volume:=1013479
Last Trade Time:=4:00pm
High:=54.84
Last Trade Price:=53.89

(rost)
Low:=80.82
Open:=81.25
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=943204
Last Trade Time:=4:00pm
High:=81.72
Last Trade Price:=81.20

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

(rtec)
Low:=10.62
Open:=10.79
Last Trade Date:=7/5/2011
Change:=-0.09
Volume:=185557
Last Trade Time:=4:00pm
High:=10.81
Last Trade Price:=10.70

(rtix)
Low:=2.85
Open:=2.87
Last Trade Date:=7/5/2011
Change:=+0.06
Volume:=254849
Last Trade Time:=4:00pm
High:=2.91
Last Trade Price:=2.90

(rue)
Low:=33.425
Open:=33.84
Last Trade Date:=7/5/2011
Change:=+0.26
Volume:=245819
Last Trade Time:=4:00pm
High:=34.22
Last Trade Price:=34.15

(rwt)
Low:=14.82
Open:=15.28
Last Trade Date:=7/5/2011
Change:=-0.40
Volume:=974258
Last Trade Time:=4:03pm
High:=15.28
Last Trade Price:=14.91

(safm)
Low:=46.50
Open:=47.15
Last Trade Date:=7/5/2011
Change:=-0.35
Volume:=222397
Last Trade Time:=4:00pm
High:=47.54
Last Trade Price:=46.98

(saft)
Low:=42.2925
Open:=42.52
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=34441
Last Trade Time:=4:00pm
High:=42.60
Last Trade Price:=42.59

(sam)
Low:=89.34
Open:=90.21
Last Trade Date:=7/5/2011
Change:=+0.16
Volume:=42772
Last Trade Time:=4:02pm
High:=90.73
Last Trade Price:=90.37

(sanm)
Low:=9.98
Open:=10.31
Last Trade Date:=7/5/2011
Change:=-0.39
Volume:=486831
Last Trade Time:=4:00pm
High:=10.41
Last Trade Price:=10.02

(sbib)
Low:=8.07
Open:=8.28
Last Trade Date:=7/5/2011
Change:=-0.27
Volume:=517818
Last Trade Time:=4:00pm
High:=8.36
Last Trade Price:=8.09

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

(sbsi)
Low:=19.87
Open:=20.11
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=17324
Last Trade Time:=4:00pm
High:=20.165
Last Trade Price:=20.11

(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:=71.41
Open:=71.94
Last Trade Date:=7/5/2011
Change:=-0.14
Volume:=35786
Last Trade Time:=4:04pm
High:=72.30
Last Trade Price:=71.97

(scmp)
Low:=4.01
Open:=4.07
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=10382
Last Trade Time:=4:00pm
High:=4.15
Last Trade Price:=4.10

(scs)
Low:=11.3606
Open:=11.52
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=507762
Last Trade Time:=4:05pm
High:=11.54
Last Trade Price:=11.48

(scvl)
Low:=30.76
Open:=31.17
Last Trade Date:=7/5/2011
Change:=-0.21
Volume:=57654
Last Trade Time:=4:00pm
High:=31.34
Last Trade Price:=31.04

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

(see)
Low:=23.5175
Open:=23.89
Last Trade Date:=7/5/2011
Change:=-0.26
Volume:=945171
Last Trade Time:=4:01pm
High:=23.92
Last Trade Price:=23.61

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

(sf)
Low:=36.05
Open:=36.32
Last Trade Date:=7/5/2011
Change:=-0.24
Volume:=353651
Last Trade Time:=4:04pm
High:=36.50
Last Trade Price:=36.22

(sfsf)
Low:=29.13
Open:=29.70
Last Trade Date:=7/5/2011
Change:=-0.27
Volume:=1630131
Last Trade Time:=4:00pm
High:=29.86
Last Trade Price:=29.43

(shld)
Low:=70.59
Open:=71.74
Last Trade Date:=7/5/2011
Change:=-1.36
Volume:=217284
Last Trade Time:=4:00pm
High:=72.00
Last Trade Price:=70.77

(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:=84.40
Open:=85.50
Last Trade Date:=7/5/2011
Change:=-0.88
Volume:=849588
Last Trade Time:=4:01pm
High:=85.50
Last Trade Price:=84.81

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

(simg)
Low:=6.54
Open:=6.58
Last Trade Date:=7/5/2011
Change:=+0.33
Volume:=888721
Last Trade Time:=4:00pm
High:=6.915
Last Trade Price:=6.90

(siro)
Low:=54.56
Open:=55.40
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=560058
Last Trade Time:=4:00pm
High:=55.52
Last Trade Price:=54.84

(sivb)
Low:=60.15
Open:=60.69
Last Trade Date:=7/5/2011
Change:=+0.19
Volume:=309649
Last Trade Time:=4:00pm
High:=60.92
Last Trade Price:=60.65

(sji)
Low:=54.742
Open:=54.95
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=111486
Last Trade Time:=4:03pm
High:=55.43
Last Trade Price:=54.88

(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:=24.18
Open:=24.38
Last Trade Date:=7/5/2011
Change:=+0.15
Volume:=36838
Last Trade Time:=4:05pm
High:=24.70
Last Trade Price:=24.53

(slh)
Low:=60.25
Open:=60.48
Last Trade Date:=7/5/2011
Change:=+0.40
Volume:=275428
Last Trade Time:=4:05pm
High:=60.91
Last Trade Price:=60.85

(slrc)
Low:=24.69
Open:=24.80
Last Trade Date:=7/5/2011
Change:=-0.14
Volume:=241524
Last Trade Time:=4:00pm
High:=24.90
Last Trade Price:=24.80

(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:=9.15
Open:=9.17
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=1059825
Last Trade Time:=4:00pm
High:=9.18
Last Trade Price:=9.15

(smrt)
Low:=9.77
Open:=9.78
Last Trade Date:=7/5/2011
Change:=+0.28
Volume:=142072
Last Trade Time:=4:00pm
High:=10.04
Last Trade Price:=10.00

(smsi)
Low:=3.79
Open:=4.00
Last Trade Date:=7/5/2011
Change:=-0.13
Volume:=675342
Last Trade Time:=4:00pm
High:=4.04
Last Trade Price:=3.91

(sndk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=9448
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=42.80

(snh)
Low:=23.66
Open:=23.84
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=2252247
Last Trade Time:=4:00pm
High:=23.89
Last Trade Price:=23.87

(solr)
Low:=16.11
Open:=16.21
Last Trade Date:=7/5/2011
Change:=+0.93
Volume:=4929293
Last Trade Time:=4:00pm
High:=17.19
Last Trade Price:=17.11

(sonc)
Low:=10.63
Open:=10.82
Last Trade Date:=7/5/2011
Change:=-0.08
Volume:=557309
Last Trade Time:=4:00pm
High:=10.93
Last Trade Price:=10.80

(sone)
Low:=7.37
Open:=7.47
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=370372
Last Trade Time:=4:00pm
High:=7.52
Last Trade Price:=7.45

(spec)
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

(spls)
Low:=15.79
Open:=15.90
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=9032904
Last Trade Time:=4:00pm
High:=15.96
Last Trade Price:=15.86

(spmd)
Low:=3.94
Open:=4.03
Last Trade Date:=7/5/2011
Change:=+0.14
Volume:=128267
Last Trade Time:=4:00pm
High:=4.14
Last Trade Price:=4.05

(spn)
Low:=37.31
Open:=37.55
Last Trade Date:=7/5/2011
Change:=+0.63
Volume:=639940
Last Trade Time:=4:03pm
High:=38.7397
Last Trade Price:=38.42

(sptn)
Low:=19.48
Open:=19.55
Last Trade Date:=7/5/2011
Change:=+0.57
Volume:=281530
Last Trade Time:=4:00pm
High:=20.17
Last Trade Price:=20.13

(spw)
Low:=84.40
Open:=85.15
Last Trade Date:=7/5/2011
Change:=-0.66
Volume:=167948
Last Trade Time:=4:01pm
High:=85.38
Last Trade Price:=84.55

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

(srdx)
Low:=10.95
Open:=11.21
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=62090
Last Trade Time:=4:00pm
High:=11.44
Last Trade Price:=11.29

(sri)
Low:=14.62
Open:=14.88
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=86310
Last Trade Time:=4:02pm
High:=15.00
Last Trade Price:=14.82

(srsl)
Low:=9.20
Open:=9.87
Last Trade Date:=7/5/2011
Change:=-0.237
Volume:=74812
Last Trade Time:=4:00pm
High:=10.00
Last Trade Price:=9.62

(srx)
Low:=30.97
Open:=31.01
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=477268
Last Trade Time:=4:03pm
High:=31.03
Last Trade Price:=31.00

(srz)
Low:=9.75
Open:=9.84
Last Trade Date:=7/5/2011
Change:=+0.14
Volume:=582426
Last Trade Time:=4:03pm
High:=9.98
Last Trade Price:=9.97

(ssp)
Low:=9.62
Open:=9.70
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=149299
Last Trade Time:=4:02pm
High:=9.80
Last Trade Price:=9.78

(stba)
Low:=18.53
Open:=18.75
Last Trade Date:=7/5/2011
Change:=-0.33
Volume:=106231
Last Trade Time:=4:00pm
High:=19.05
Last Trade Price:=18.67

(stfc)
Low:=17.21
Open:=17.54
Last Trade Date:=7/5/2011
Change:=-0.24
Volume:=16304
Last Trade Time:=4:00pm
High:=17.54
Last Trade Price:=17.33

(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:=46.13
Open:=47.98
Last Trade Date:=7/5/2011
Change:=+1.18
Volume:=104272
Last Trade Time:=4:00pm
High:=48.15
Last Trade Price:=47.19

(stu)
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

(stwd)
Low:=20.43
Open:=20.68
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=653467
Last Trade Time:=4:04pm
High:=20.80
Last Trade Price:=20.65

(stx)
Low:=16.01
Open:=16.23
Last Trade Date:=7/5/2011
Change:=-0.16
Volume:=6493039
Last Trade Time:=4:00pm
High:=16.29
Last Trade Price:=16.20

(sui)
Low:=37.86
Open:=38.01
Last Trade Date:=7/5/2011
Change:=+0.42
Volume:=93207
Last Trade Time:=4:04pm
High:=38.52
Last Trade Price:=38.38

(sumr)
Low:=8.08
Open:=8.18
Last Trade Date:=7/5/2011
Change:=+0.301
Volume:=213786
Last Trade Time:=4:00pm
High:=8.48
Last Trade Price:=8.48

(supx)
Low:=21.97
Open:=22.10
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=30845
Last Trade Time:=4:00pm
High:=22.38
Last Trade Price:=22.24

(sur)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=1:17pm
High:=N/A
Last Trade Price:=0.00

(svvs)
Low:=39.54
Open:=39.65
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=661740
Last Trade Time:=4:00pm
High:=39.65
Last Trade Price:=39.60

(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:=56.29
Open:=56.84
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=125933
Last Trade Time:=4:02pm
High:=57.01
Last Trade Price:=56.87

(sxt)
Low:=37.66
Open:=37.92
Last Trade Date:=7/5/2011
Change:=-0.09
Volume:=167796
Last Trade Time:=4:04pm
High:=37.92
Last Trade Price:=37.81

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

(syke)
Low:=21.52
Open:=21.59
Last Trade Date:=7/5/2011
Change:=+0.13
Volume:=177173
Last Trade Time:=4:00pm
High:=21.76
Last Trade Price:=21.76

(symc)
Low:=19.66
Open:=19.78
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=5501260
Last Trade Time:=4:00pm
High:=19.84
Last Trade Price:=19.76

(symm)
Low:=5.84
Open:=5.92
Last Trade Date:=7/5/2011
Change:=+0.27
Volume:=121950
Last Trade Time:=4:00pm
High:=6.10
Last Trade Price:=6.10

(synm)
Low:=1.36
Open:=1.46
Last Trade Date:=7/5/2011
Change:=-0.09
Volume:=1111124
Last Trade Time:=4:00pm
High:=1.49
Last Trade Price:=1.37

(syno)
Low:=17.59
Open:=17.60
Last Trade Date:=7/5/2011
Change:=-0.05
Volume:=27777
Last Trade Time:=4:00pm
High:=17.91
Last Trade Price:=17.81

(synt)
Low:=59.77
Open:=59.99
Last Trade Date:=7/5/2011
Change:=+1.01
Volume:=117491
Last Trade Time:=4:00pm
High:=61.28
Last Trade Price:=61.18

(syx)
Low:=14.77
Open:=14.91
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=61608
Last Trade Time:=4:03pm
High:=14.995
Last Trade Price:=14.97

(t)
Low:=31.56
Open:=31.74
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=11625811
Last Trade Time:=2:05pm
High:=31.78
Last Trade Price:=31.67

(tal)
Low:=34.75
Open:=35.27
Last Trade Date:=7/5/2011
Change:=-0.40
Volume:=236581
Last Trade Time:=4:02pm
High:=35.38
Last Trade Price:=34.87

(tap)
Low:=45.01
Open:=45.34
Last Trade Date:=7/5/2011
Change:=-0.26
Volume:=968218
Last Trade Time:=4:01pm
High:=45.50
Last Trade Price:=45.06

(tasr)
Low:=4.46
Open:=4.55
Last Trade Date:=7/5/2011
Change:=-0.08
Volume:=180549
Last Trade Time:=4:00pm
High:=4.58
Last Trade Price:=4.49

(tast)
Low:=10.61
Open:=10.64
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=31520
Last Trade Time:=4:00pm
High:=10.72
Last Trade Price:=10.72

(tat)
Low:=1.66
Open:=1.70
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=1094605
Last Trade Time:=4:00pm
High:=1.72
Last Trade Price:=1.71

(tayc)
Low:=8.19
Open:=8.33
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=24159
Last Trade Time:=4:00pm
High:=8.365
Last Trade Price:=8.34

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

(tc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=10.13

(tcb)
Low:=13.97
Open:=14.22
Last Trade Date:=7/5/2011
Change:=-0.27
Volume:=926874
Last Trade Time:=4:01pm
High:=14.25
Last Trade Price:=13.97

(tco)
Low:=60.30
Open:=60.63
Last Trade Date:=7/5/2011
Change:=+0.14
Volume:=333430
Last Trade Time:=4:03pm
High:=61.16
Last Trade Price:=60.84

(tcrd)
Low:=12.89
Open:=13.05
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=21584
Last Trade Time:=4:00pm
High:=13.06
Last Trade Price:=12.96

(tdy)
Low:=50.37
Open:=50.89
Last Trade Date:=7/5/2011
Change:=-0.23
Volume:=127710
Last Trade Time:=4:02pm
High:=50.89
Last Trade Price:=50.74

(te)
Low:=18.96
Open:=19.10
Last Trade Date:=7/5/2011
Change:=-0.15
Volume:=1383784
Last Trade Time:=4:03pm
High:=19.15
Last Trade Price:=19.01

(tecua)
Low:=10.20
Open:=10.40
Last Trade Date:=7/5/2011
Change:=-0.13
Volume:=49640
Last Trade Time:=4:00pm
High:=10.40
Last Trade Price:=10.32

(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:=48.84
Open:=48.88
Last Trade Date:=7/5/2011
Change:=-0.08
Volume:=2791590
Last Trade Time:=4:00pm
High:=49.10
Last Trade Price:=48.92

(tfx)
Low:=61.94
Open:=62.40
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=236045
Last Trade Time:=4:00pm
High:=62.40
Last Trade Price:=62.31

(tg)
Low:=18.52
Open:=18.68
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=65718
Last Trade Time:=4:03pm
High:=18.85
Last Trade Price:=18.80

(tgh)
Low:=31.21
Open:=31.86
Last Trade Date:=7/5/2011
Change:=-0.66
Volume:=81062
Last Trade Time:=4:03pm
High:=32.11
Last Trade Price:=31.38

(tgi)
Low:=100.43
Open:=100.88
Last Trade Date:=7/5/2011
Change:=+0.08
Volume:=171881
Last Trade Time:=4:00pm
High:=101.30
Last Trade Price:=100.96

(thff)
Low:=32.98
Open:=33.16
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=17392
Last Trade Time:=4:00pm
High:=33.50
Last Trade Price:=33.46

(thmd)
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

(tho)
Low:=28.49
Open:=28.90
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=876057
Last Trade Time:=4:03pm
High:=29.10
Last Trade Price:=28.89

(thrx)
Low:=22.5825
Open:=22.73
Last Trade Date:=7/5/2011
Change:=+0.29
Volume:=214330
Last Trade Time:=4:00pm
High:=23.03
Last Trade Price:=22.92

(tie)
Low:=18.29
Open:=18.41
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=1236967
Last Trade Time:=4:01pm
High:=18.55
Last Trade Price:=18.40

(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:=5.10
Open:=5.15
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=144198
Last Trade Time:=4:00pm
High:=5.19
Last Trade Price:=5.19

(tisi)
Low:=23.78
Open:=24.18
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=92509
Last Trade Time:=4:00pm
High:=24.43
Last Trade Price:=24.37

(tjx)
Low:=52.92
Open:=53.24
Last Trade Date:=7/5/2011
Change:=+0.56
Volume:=2821873
Last Trade Time:=4:00pm
High:=53.965
Last Trade Price:=53.73

(tklc)
Low:=8.96
Open:=9.21
Last Trade Date:=7/5/2011
Change:=-0.09
Volume:=1390209
Last Trade Time:=4:00pm
High:=9.211
Last Trade Price:=9.08

(tkr)
Low:=51.67
Open:=51.93
Last Trade Date:=7/5/2011
Change:=+0.64
Volume:=1224906
Last Trade Time:=4:03pm
High:=52.77
Last Trade Price:=52.50

(tmp)
Low:=39.10
Open:=39.41
Last Trade Date:=7/5/2011
Change:=-0.21
Volume:=8891
Last Trade Time:=4:02pm
High:=39.4535
Last Trade Price:=39.39

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

(tnc)
Low:=40.591
Open:=40.96
Last Trade Date:=7/5/2011
Change:=+0.22
Volume:=53681
Last Trade Time:=4:05pm
High:=41.40
Last Trade Price:=41.25

(tnk)
Low:=9.18
Open:=9.33
Last Trade Date:=7/5/2011
Change:=-0.1101
Volume:=68234
Last Trade Time:=11:01am
High:=9.33
Last Trade Price:=9.2199

(tpgi)
Low:=3.211
Open:=3.27
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=46247
Last Trade Time:=4:00pm
High:=3.36
Last Trade Price:=3.33

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

(trak)
Low:=23.27
Open:=23.63
Last Trade Date:=7/5/2011
Change:=+0.45
Volume:=197066
Last Trade Time:=4:00pm
High:=24.17
Last Trade Price:=23.89

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

(trmk)
Low:=23.29
Open:=23.66
Last Trade Date:=7/5/2011
Change:=-0.37
Volume:=304265
Last Trade Time:=4:00pm
High:=23.98
Last Trade Price:=23.48

(trow)
Low:=60.19
Open:=61.25
Last Trade Date:=7/5/2011
Change:=-0.23
Volume:=1706518
Last Trade Time:=4:00pm
High:=61.25
Last Trade Price:=60.77

(trv)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=59.11

(tsn)
Low:=19.18
Open:=19.55
Last Trade Date:=7/5/2011
Change:=-0.29
Volume:=4546090
Last Trade Time:=4:03pm
High:=19.58
Last Trade Price:=19.24

(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:=21.11
Open:=21.17
Last Trade Date:=7/5/2011
Change:=+0.51
Volume:=152535
Last Trade Time:=4:00pm
High:=21.60
Last Trade Price:=21.56

(ttek)
Low:=22.88
Open:=22.88
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=324554
Last Trade Time:=4:00pm
High:=23.21
Last Trade Price:=23.07

(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:=4.53
Open:=4.65
Last Trade Date:=7/5/2011
Change:=+0.03
Volume:=208623
Last Trade Time:=4:00pm
High:=4.70
Last Trade Price:=4.70

(tvl)
Low:=4.60
Open:=4.90
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=102843
Last Trade Time:=4:03pm
High:=4.90
Last Trade Price:=4.75

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

(twin)
Low:=39.46
Open:=39.86
Last Trade Date:=7/5/2011
Change:=+1.27
Volume:=92255
Last Trade Time:=4:00pm
High:=41.70
Last Trade Price:=41.22

(two)
Low:=10.86
Open:=10.97
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=2567251
Last Trade Time:=4:01pm
High:=11.00
Last Trade Price:=10.98

(twx)
Low:=36.56
Open:=36.77
Last Trade Date:=7/5/2011
Change:=-0.04
Volume:=4312423
Last Trade Time:=4:00pm
High:=37.14
Last Trade Price:=36.88

(txn)
Low:=32.81
Open:=33.44
Last Trade Date:=7/5/2011
Change:=-0.68
Volume:=6104091
Last Trade Time:=2:57pm
High:=33.49
Last Trade Price:=32.84

(txt)
Low:=22.59
Open:=23.87
Last Trade Date:=7/5/2011
Change:=-1.21
Volume:=8253359
Last Trade Time:=4:02pm
High:=23.87
Last Trade Price:=22.73

(tyl)
Low:=26.92
Open:=27.00
Last Trade Date:=7/5/2011
Change:=+0.16
Volume:=205038
Last Trade Time:=4:03pm
High:=27.24
Last Trade Price:=27.20

(ueic)
Low:=24.79
Open:=25.23
Last Trade Date:=7/5/2011
Change:=+0.25
Volume:=42826
Last Trade Time:=4:00pm
High:=25.66
Last Trade Price:=25.56

(ufcs)
Low:=17.07
Open:=17.43
Last Trade Date:=7/5/2011
Change:=-0.35
Volume:=136944
Last Trade Time:=4:00pm
High:=17.43
Last Trade Price:=17.13

(ufpi)
Low:=23.87
Open:=24.40
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=91005
Last Trade Time:=4:00pm
High:=24.63
Last Trade Price:=24.44

(ufs)
Low:=95.88
Open:=96.63
Last Trade Date:=7/5/2011
Change:=+1.46
Volume:=548776
Last Trade Time:=4:00pm
High:=98.28
Last Trade Price:=97.91

(ugi)
Low:=32.18
Open:=32.47
Last Trade Date:=7/5/2011
Change:=-0.19
Volume:=504932
Last Trade Time:=4:03pm
High:=32.54
Last Trade Price:=32.28

(uhs)
Low:=52.61
Open:=53.43
Last Trade Date:=7/5/2011
Change:=-0.36
Volume:=755162
Last Trade Time:=4:01pm
High:=53.45
Last Trade Price:=53.13

(uil)
Low:=32.56
Open:=32.78
Last Trade Date:=7/5/2011
Change:=-0.10
Volume:=300845
Last Trade Time:=4:02pm
High:=32.78
Last Trade Price:=32.68

(ulta)
Low:=65.0759
Open:=65.69
Last Trade Date:=7/5/2011
Change:=+1.64
Volume:=686704
Last Trade Time:=4:00pm
High:=67.03
Last Trade Price:=66.82

(ulti)
Low:=54.61
Open:=54.70
Last Trade Date:=7/5/2011
Change:=+0.89
Volume:=81783
Last Trade Time:=4:00pm
High:=55.78
Last Trade Price:=55.32

(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:=10.77
Open:=10.81
Last Trade Date:=7/5/2011
Change:=+0.35
Volume:=61012
Last Trade Time:=4:02pm
High:=11.16
Last Trade Price:=11.16

(umpq)
Low:=11.43
Open:=11.64
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=380734
Last Trade Time:=4:00pm
High:=11.68
Last Trade Price:=11.66

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

(unfi)
Low:=43.23
Open:=43.31
Last Trade Date:=7/5/2011
Change:=+0.66
Volume:=123282
Last Trade Time:=4:00pm
High:=44.00
Last Trade Price:=44.00

(unp)
Low:=105.18
Open:=106.61
Last Trade Date:=7/5/2011
Change:=-1.04
Volume:=1989615
Last Trade Time:=4:00pm
High:=106.64
Last Trade Price:=105.72

(untd)
Low:=6.05
Open:=6.19
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=792334
Last Trade Time:=4:00pm
High:=6.26
Last Trade Price:=6.25

(upl)
Low:=46.14
Open:=46.24
Last Trade Date:=7/5/2011
Change:=+0.19
Volume:=878566
Last Trade Time:=4:00pm
High:=46.96
Last Trade Price:=46.37

(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:=28.51
Open:=28.78
Last Trade Date:=7/5/2011
Change:=+0.19
Volume:=2431816
Last Trade Time:=4:00pm
High:=29.185
Last Trade Price:=29.11

(uri)
Low:=25.72
Open:=26.63
Last Trade Date:=7/5/2011
Change:=-0.84
Volume:=1359062
Last Trade Time:=4:02pm
High:=26.80
Last Trade Price:=25.85

(urs)
Low:=44.75
Open:=45.13
Last Trade Date:=7/5/2011
Change:=+0.06
Volume:=424341
Last Trade Time:=4:04pm
High:=45.23
Last Trade Price:=45.18

(usap)
Low:=46.37
Open:=46.53
Last Trade Date:=7/5/2011
Change:=+1.01
Volume:=139048
Last Trade Time:=4:00pm
High:=48.00
Last Trade Price:=47.76

(usb)
Low:=25.48
Open:=26.01
Last Trade Date:=7/5/2011
Change:=-0.47
Volume:=8082695
Last Trade Time:=2:19pm
High:=26.04
Last Trade Price:=25.59

(usph)
Low:=24.07
Open:=24.34
Last Trade Date:=7/5/2011
Change:=+0.46
Volume:=50951
Last Trade Time:=4:00pm
High:=24.88
Last Trade Price:=24.79

(utek)
Low:=30.20
Open:=31.08
Last Trade Date:=7/5/2011
Change:=-0.50
Volume:=250655
Last Trade Time:=4:00pm
High:=31.4999
Last Trade Price:=30.49

(uti)
Low:=19.12
Open:=19.20
Last Trade Date:=7/5/2011
Change:=+0.51
Volume:=103121
Last Trade Time:=4:02pm
High:=19.7688
Last Trade Price:=19.71

(utr)
Low:=29.16
Open:=29.84
Last Trade Date:=7/5/2011
Change:=-0.66
Volume:=261379
Last Trade Time:=4:02pm
High:=29.89
Last Trade Price:=29.19

(utx)
Low:=89.22
Open:=89.86
Last Trade Date:=7/5/2011
Change:=-0.62
Volume:=3995275
Last Trade Time:=4:01pm
High:=90.57
Last Trade Price:=89.51

(uve)
Low:=4.71
Open:=4.74
Last Trade Date:=7/5/2011
Change:=+0.05
Volume:=89112
Last Trade Time:=4:01pm
High:=4.75
Last Trade Price:=4.75

(uvv)
Low:=37.75
Open:=38.13
Last Trade Date:=7/5/2011
Change:=-0.31
Volume:=192494
Last Trade Time:=4:03pm
High:=38.41
Last Trade Price:=37.81

(vcbi)
Low:=5.75
Open:=5.90
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=26862
Last Trade Time:=4:00pm
High:=5.93
Last Trade Price:=5.92

(vci)
Low:=30.0493
Open:=30.48
Last Trade Date:=7/5/2011
Change:=-0.17
Volume:=252288
Last Trade Time:=4:02pm
High:=30.55
Last Trade Price:=30.31

(vgr)
Low:=17.85
Open:=17.91
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=177504
Last Trade Time:=4:04pm
High:=18.11
Last Trade Price:=17.86

(vlccf)
Low:=21.7898
Open:=22.36
Last Trade Date:=7/5/2011
Change:=-0.32
Volume:=87585
Last Trade Time:=4:00pm
High:=22.41
Last Trade Price:=22.04

(vlgea)
Low:=27.51
Open:=27.80
Last Trade Date:=7/5/2011
Change:=+0.27
Volume:=12271
Last Trade Time:=4:00pm
High:=28.00
Last Trade Price:=27.97

(vmed)
Low:=29.96
Open:=30.22
Last Trade Date:=7/5/2011
Change:=+0.33
Volume:=5992217
Last Trade Time:=4:00pm
High:=30.66
Last Trade Price:=30.57

(vnda)
Low:=6.95
Open:=7.19
Last Trade Date:=7/5/2011
Change:=-0.15
Volume:=110147
Last Trade Time:=4:00pm
High:=7.19
Last Trade Price:=7.04

(vocs)
Low:=30.79
Open:=30.79
Last Trade Date:=7/5/2011
Change:=+0.58
Volume:=158365
Last Trade Time:=4:00pm
High:=32.17
Last Trade Price:=31.81

(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:=32.28
Open:=32.43
Last Trade Date:=7/5/2011
Change:=+0.30
Volume:=289910
Last Trade Time:=4:00pm
High:=33.00
Last Trade Price:=32.82

(vpfg)
Low:=13.88
Open:=13.93
Last Trade Date:=7/5/2011
Change:=+0.06
Volume:=130671
Last Trade Time:=4:00pm
High:=14.00
Last Trade Price:=14.00

(vphm)
Low:=19.23
Open:=19.25
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=845029
Last Trade Time:=4:00pm
High:=19.43
Last Trade Price:=19.35

(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:=51.62
Open:=51.84
Last Trade Date:=7/5/2011
Change:=+0.49
Volume:=1162432
Last Trade Time:=4:00pm
High:=52.22
Last Trade Price:=52.19

(vrx)
Low:=52.59
Open:=52.79
Last Trade Date:=7/5/2011
Change:=+1.44
Volume:=1583562
Last Trade Time:=4:07pm
High:=53.99
Last Trade Price:=53.75

(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:=66.63
Open:=67.32
Last Trade Date:=7/5/2011
Change:=-0.27
Volume:=252612
Last Trade Time:=4:00pm
High:=67.86
Last Trade Price:=67.04

(wash)
Low:=22.50
Open:=22.70
Last Trade Date:=7/5/2011
Change:=-0.24
Volume:=23270
Last Trade Time:=4:00pm
High:=22.94
Last Trade Price:=22.70

(wat)
Low:=96.84
Open:=97.30
Last Trade Date:=7/5/2011
Change:=+0.30
Volume:=415895
Last Trade Time:=4:02pm
High:=98.03
Last Trade Price:=97.93

(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:=26.23
Open:=26.23
Last Trade Date:=7/5/2011
Change:=+0.71
Volume:=429736
Last Trade Time:=4:00pm
High:=27.05
Last Trade Price:=26.93

(wcrx)
Low:=24.11
Open:=24.33
Last Trade Date:=7/5/2011
Change:=-0.18
Volume:=909781
Last Trade Time:=4:00pm
High:=24.33
Last Trade Price:=24.15

(wern)
Low:=25.37
Open:=25.50
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=427840
Last Trade Time:=4:00pm
High:=25.67
Last Trade Price:=25.39

(weys)
Low:=23.95
Open:=24.11
Last Trade Date:=7/5/2011
Change:=-0.29
Volume:=4006
Last Trade Time:=4:00pm
High:=24.26
Last Trade Price:=24.23

(wfd)
Low:=8.02
Open:=8.22
Last Trade Date:=7/5/2011
Change:=-0.03
Volume:=24522
Last Trade Time:=4:00pm
High:=8.20
Last Trade Price:=8.19

(wfm)
Low:=62.37
Open:=64.12
Last Trade Date:=7/5/2011
Change:=-0.59
Volume:=1605572
Last Trade Time:=4:00pm
High:=64.23
Last Trade Price:=63.82

(wfmi)
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

(wgo)
Low:=9.48
Open:=9.84
Last Trade Date:=7/5/2011
Change:=-0.19
Volume:=210393
Last Trade Time:=4:05pm
High:=9.84
Last Trade Price:=9.62

(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:=13.12
Open:=13.13
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=5688845
Last Trade Time:=10:47am
High:=13.19
Last Trade Price:=13.12

(wina)
Low:=42.28
Open:=43.28
Last Trade Date:=7/5/2011
Change:=-0.07
Volume:=12684
Last Trade Time:=4:00pm
High:=43.28
Last Trade Price:=42.95

(wlk)
Low:=52.48
Open:=52.70
Last Trade Date:=7/5/2011
Change:=+0.47
Volume:=786260
Last Trade Time:=4:04pm
High:=53.80
Last Trade Price:=53.27

(wll)
Low:=56.69
Open:=57.27
Last Trade Date:=7/5/2011
Change:=+0.40
Volume:=2601875
Last Trade Time:=4:00pm
High:=58.57
Last Trade Price:=57.94

(wlt)
Low:=120.50
Open:=121.34
Last Trade Date:=7/5/2011
Change:=+0.51
Volume:=1840321
Last Trade Time:=4:00pm
High:=124.59
Last Trade Price:=121.43

(wmt)
Low:=53.03
Open:=53.34
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=9140402
Last Trade Time:=4:00pm
High:=53.555
Last Trade Price:=53.39

(wnr)
Low:=18.47
Open:=18.65
Last Trade Date:=7/5/2011
Change:=-0.12
Volume:=2567970
Last Trade Time:=4:04pm
High:=19.09
Last Trade Price:=18.57

(wor)
Low:=22.96
Open:=23.00
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=1121751
Last Trade Time:=4:04pm
High:=23.745
Last Trade Price:=23.41

(wr)
Low:=26.98
Open:=27.08
Last Trade Date:=7/5/2011
Change:=-0.15
Volume:=476590
Last Trade Time:=4:03pm
High:=27.19
Last Trade Price:=27.06

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

(wri)
Low:=25.61
Open:=25.74
Last Trade Date:=7/5/2011
Change:=+0.30
Volume:=965246
Last Trade Time:=4:01pm
High:=26.07
Last Trade Price:=26.01

(wsbc)
Low:=19.53
Open:=20.03
Last Trade Date:=7/5/2011
Change:=-0.31
Volume:=65707
Last Trade Time:=4:00pm
High:=20.03
Last Trade Price:=19.77

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

(wts)
Low:=35.71
Open:=36.20
Last Trade Date:=7/5/2011
Change:=-0.34
Volume:=323344
Last Trade Time:=4:04pm
High:=36.20
Last Trade Price:=35.92

(wtsla)
Low:=4.52
Open:=4.63
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=1308455
Last Trade Time:=4:00pm
High:=4.69
Last Trade Price:=4.67

(wwon)
Low:=4.99
Open:=5.26
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=8870
Last Trade Time:=4:00pm
High:=5.71
Last Trade Price:=5.33

(wynn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=149.57

(xco)
Low:=17.45
Open:=17.72
Last Trade Date:=7/5/2011
Change:=-0.18
Volume:=1667484
Last Trade Time:=4:01pm
High:=17.74
Last Trade Price:=17.55

(xec)
Low:=90.14
Open:=90.49
Last Trade Date:=7/5/2011
Change:=+0.09
Volume:=768754
Last Trade Time:=4:04pm
High:=91.92
Last Trade Price:=90.86

(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:=7.16
Open:=7.28
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=253206
Last Trade Time:=4:00pm
High:=7.39
Last Trade Price:=7.31

(xom)
Low:=81.258
Open:=81.30
Last Trade Date:=7/5/2011
Change:=-0.41
Volume:=18712042
Last Trade Time:=4:00pm
High:=82.12
Last Trade Price:=81.60

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

(xray)
Low:=38.23
Open:=38.51
Last Trade Date:=7/5/2011
Change:=+0.04
Volume:=3483927
Last Trade Time:=4:00pm
High:=38.62
Last Trade Price:=38.56

(xrit)
Low:=4.89
Open:=4.93
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=25976
Last Trade Time:=4:00pm
High:=4.95
Last Trade Price:=4.94

(xtxi)
Low:=11.7614
Open:=11.82
Last Trade Date:=7/5/2011
Change:=+0.13
Volume:=326012
Last Trade Time:=4:00pm
High:=12.37
Last Trade Price:=11.98

(xxia)
Low:=12.6501
Open:=12.70
Last Trade Date:=7/5/2011
Change:=+0.16
Volume:=301542
Last Trade Time:=4:00pm
High:=12.92
Last Trade Price:=12.88

(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:=10.69
Open:=10.74
Last Trade Date:=7/5/2011
Change:=+0.06
Volume:=612046
Last Trade Time:=4:01pm
High:=10.83
Last Trade Price:=10.77

(yum)
Low:=N/A
Open:=N/A
Last Trade Date:=7/1/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=56.75

(zbra)
Low:=42.56
Open:=42.97
Last Trade Date:=7/5/2011
Change:=-0.19
Volume:=104856
Last Trade Time:=4:00pm
High:=43.03
Last Trade Price:=42.68

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

(ziop)
Low:=5.90
Open:=6.24
Last Trade Date:=7/5/2011
Change:=-0.14
Volume:=369020
Last Trade Time:=4:00pm
High:=6.25
Last Trade Price:=5.93

(zixi)
Low:=3.87
Open:=3.91
Last Trade Date:=7/5/2011
Change:=+0.19
Volume:=1899523
Last Trade Time:=4:00pm
High:=4.09
Last Trade Price:=4.08

(zoll)
Low:=56.79
Open:=57.01
Last Trade Date:=7/5/2011
Change:=+0.53
Volume:=287951
Last Trade Time:=4:00pm
High:=58.10
Last Trade Price:=58.00

