(aa)
Open:=16.31
Low:=16.15
% Change:=-0.92
Change:=-0.15
Volume:=18,113,155
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=9.92
Last:=16.24
EPS:=0.73
52 Week High:=18.47
Market:=NYSE
       
PE:=22.25
Previous Close:=16.39
High:=16.39

(aan)
Open:=28.85
Low:=28.73
% Change:=0.10
Change:=0.03
Volume:=525,300
Last Trade Time:=07/06/2011 16:01:02
52 Week Low:=16.16
Last:=28.80
EPS:=1.55
52 Week High:=29.29
Market:=NYSE
       
PE:=18.58
Previous Close:=28.77
High:=29.15

(aapl)
Open:=348.95
Low:=346.71
% Change:=0.67
Change:=2.33
Volume:=15,782,298
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=235.56
Last:=351.76
EPS:=21.30
52 Week High:=364.90
Market:=NASDAQ
       
PE:=16.52
Previous Close:=349.43
High:=354.10

(abat)
Open:=1.14
Low:=1.06
% Change:=-1.79
Change:=-0.02
Volume:=2,339,862
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=0.79
Last:=1.10
EPS:=0.68
52 Week High:=4.35
Market:=NASDAQ
       
PE:=1.62
Previous Close:=1.12
High:=1.14

(abax)
Open:=28.73
Low:=28.73
% Change:=2.67
Change:=0.77
Volume:=74,471
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=17.54
Last:=29.59
EPS:=0.65
52 Week High:=31.69
Market:=NASDAQ
       
PE:=45.52
Previous Close:=28.82
High:=29.65

(abbc)
Open:=10.37
Low:=10.37
% Change:=1.34
Change:=0.14
Volume:=17,823
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.72
Last:=10.55
EPS:=0.41
52 Week High:=13.23
Market:=NASDAQ
       
PE:=25.73
Previous Close:=10.41
High:=10.55

(abcb)
Open:=8.77
Low:=8.77
% Change:=2.62
Change:=0.23
Volume:=29,899
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=7.75
Last:=9.02
EPS:=-0.21
52 Week High:=11.20
Market:=NASDAQ
       
PE:= 
Previous Close:=8.79
High:=9.11

(abg)
Open:=18.71
Low:=18.63
% Change:=0.05
Change:=0.01
Volume:=228,623
Last Trade Time:=07/06/2011 16:04:29
52 Week Low:=9.69
Last:=18.82
EPS:=1.03
52 Week High:=20.12
Market:=NYSE
       
PE:=18.27
Previous Close:=18.81
High:=19.04

(abii)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(abmd)
Open:=16.70
Low:=16.50
% Change:=1.32
Change:=0.22
Volume:=127,760
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=8.63
Last:=16.92
EPS:=-0.32
52 Week High:=19.19
Market:=NASDAQ
       
PE:= 
Previous Close:=16.70
High:=17.02

(acas)
Open:=9.92
Low:=9.84
% Change:=1.60
Change:=0.16
Volume:=3,973,731
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=4.48
Last:=10.14
EPS:=3.64
52 Week High:=10.85
Market:=NASDAQ
       
PE:=2.79
Previous Close:=9.98
High:=10.15

(acet)
Open:=6.54
Low:=6.49
% Change:=1.68
Change:=0.11
Volume:=75,683
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=5.31
Last:=6.65
EPS:=0.38
52 Week High:=9.47
Market:=NASDAQ
       
PE:=17.50
Previous Close:=6.54
High:=6.70

(aco)
Open:=38.38
Low:=38.02
% Change:=0.26
Change:=0.10
Volume:=56,820
Last Trade Time:=07/06/2011 16:01:15
52 Week Low:=23.43
Last:=38.56
EPS:=1.17
52 Week High:=38.75
Market:=NYSE
       
PE:=32.96
Previous Close:=38.46
High:=38.81

(acom)
Open:=41.71
Low:=40.50
% Change:=-1.86
Change:=-0.78
Volume:=955,389
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.98
Last:=41.14
EPS:=0.95
52 Week High:=45.79
Market:=NASDAQ
       
PE:=43.31
Previous Close:=41.92
High:=42.17

(actg)
Open:=38.39
Low:=37.97
% Change:=-0.49
Change:=-0.19
Volume:=225,938
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.87
Last:=38.40
EPS:=0.82
52 Week High:=41.89
Market:=NASDAQ
       
PE:=46.83
Previous Close:=38.59
High:=38.80

(actl)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(actu)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=11/02/2010 16:00:00
52 Week Low:=4.80
Last:=5.00
EPS:=0.17
52 Week High:=5.03
Market:=NASDAQ
       
PE:=28.47
Previous Close:=5.00
High:= 

(acv)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(adbe)
Open:=31.52
Low:=31.45
% Change:=0.41
Change:=0.13
Volume:=2,714,849
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=25.45
Last:=31.65
EPS:=1.89
52 Week High:=35.99
Market:=NASDAQ
       
PE:=16.75
Previous Close:=31.52
High:=31.79

(adct)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=12/09/2010 16:00:15
52 Week Low:=7.55
Last:=12.74
EPS:=0.00
52 Week High:=12.76
Market:=NASDAQ
       
PE:= 
Previous Close:=12.74
High:= 

(adp)
Open:=53.69
Low:=53.57
% Change:=0.61
Change:=0.33
Volume:=2,047,712
Last Trade Time:=07/06/2011 16:00:02
52 Week Low:=38.41
Last:=54.00
EPS:=2.47
52 Week High:=55.12
Market:=NASDAQ
       
PE:=21.86
Previous Close:=53.67
High:=54.28

(adpi)
Open:=13.05
Low:=12.90
% Change:=-0.38
Change:=-0.05
Volume:=59,438
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.05
Last:=13.04
EPS:=0.76
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.16
Previous Close:=13.09
High:=13.06

(adpt)
Open:=2.97
Low:=2.97
% Change:=-0.67
Change:=-0.02
Volume:=88,882
Last Trade Time:=07/06/2011 14:54:55
52 Week Low:=2.68
Last:=2.97
EPS:=-0.22
52 Week High:=3.12
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=2.99
High:=3.00

(adsk)
Open:=38.92
Low:=38.69
% Change:=1.29
Change:=0.50
Volume:=2,029,249
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=23.81
Last:=39.37
EPS:=1.07
52 Week High:=46.15
Market:=NASDAQ
       
PE:=36.79
Previous Close:=38.87
High:=39.43

(adtn)
Open:=39.86
Low:=39.63
% Change:=1.13
Change:=0.45
Volume:=563,172
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=26.86
Last:=40.38
EPS:=2.06
52 Week High:=47.70
Market:=NASDAQ
       
PE:=19.60
Previous Close:=39.93
High:=40.38

(aec)
Open:=16.61
Low:=16.58
% Change:=1.44
Change:=0.24
Volume:=174,545
Last Trade Time:=07/06/2011 16:01:25
52 Week Low:=12.14
Last:=16.88
EPS:=-0.33
52 Week High:=16.97
Market:=NYSE
       
PE:= 
Previous Close:=16.64
High:=16.88

(aeis)
Open:=13.24
Low:=12.95
% Change:=-0.79
Change:=-0.11
Volume:=1,315,992
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=11.40
Last:=13.17
EPS:=1.57
52 Week High:=18.53
Market:=NASDAQ
       
PE:=8.39
Previous Close:=13.27
High:=13.24

(aet)
Open:=44.75
Low:=44.52
% Change:=0.45
Change:=0.20
Volume:=2,309,199
Last Trade Time:=07/06/2011 16:00:52
52 Week Low:=26.25
Last:=44.89
EPS:=4.44
52 Week High:=46.01
Market:=NYSE
       
PE:=10.11
Previous Close:=44.69
High:=45.13

(afce)
Open:=17.04
Low:=16.91
% Change:=-0.18
Change:=-0.03
Volume:=149,074
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.56
Last:=17.00
EPS:=0.96
52 Week High:=17.57
Market:=NASDAQ
       
PE:=17.71
Previous Close:=17.03
High:=17.22

(agam)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(agco)
Open:=49.78
Low:=48.89
% Change:=0.12
Change:=0.06
Volume:=1,514,204
Last Trade Time:=07/06/2011 16:03:30
52 Week Low:=26.58
Last:=50.13
EPS:=3.12
52 Week High:=59.81
Market:=NYSE
       
PE:=16.07
Previous Close:=50.07
High:=50.13

(agx)
Open:=10.39
Low:=10.15
% Change:=0.29
Change:=0.03
Volume:=14,753
Last Trade Time:=07/06/2011 16:02:55
52 Week Low:=7.40
Last:=10.42
EPS:=0.62
52 Week High:=10.56
Market:=AMEX
       
PE:=16.81
Previous Close:=10.39
High:=10.45

(agys)
Open:=8.30
Low:=8.23
% Change:=0.24
Change:=0.02
Volume:=185,148
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.25
Last:=8.36
EPS:=-2.44
52 Week High:=8.62
Market:=NASDAQ
       
PE:= 
Previous Close:=8.34
High:=9.06

(ahc)
Open:=7.45
Low:=7.29
% Change:=0.13
Change:=0.01
Volume:=38,658
Last Trade Time:=07/06/2011 16:04:30
52 Week Low:=6.01
Last:=7.45
EPS:=-5.76
52 Week High:=9.33
Market:=NYSE
       
PE:= 
Previous Close:=7.44
High:=7.48

(aht)
Open:=12.65
Low:=12.52
% Change:=0.08
Change:=0.01
Volume:=526,531
Last Trade Time:=07/06/2011 16:03:36
52 Week Low:=6.46
Last:=12.68
EPS:=-1.09
52 Week High:=14.32
Market:=NYSE
       
PE:= 
Previous Close:=12.67
High:=12.74

(aig)
Open:=29.55
Low:=29.03
% Change:=-1.01
Change:=-0.30
Volume:=5,658,139
Last Trade Time:=07/06/2011 16:01:47
52 Week Low:=27.10
Last:=29.38
EPS:=10.91
52 Week High:=62.87
Market:=NYSE
       
PE:=2.69
Previous Close:=29.68
High:=29.69

(airm)
Open:=76.27
Low:=75.41
% Change:=-0.09
Change:=-0.07
Volume:=54,688
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=27.00
Last:=76.08
EPS:=3.99
52 Week High:=77.22
Market:=NASDAQ
       
PE:=19.07
Previous Close:=76.15
High:=76.76

(ajg)
Open:=28.63
Low:=28.58
% Change:=0.56
Change:=0.16
Volume:=367,633
Last Trade Time:=07/06/2011 16:01:56
52 Week Low:=24.13
Last:=28.81
EPS:=1.41
52 Week High:=31.92
Market:=NYSE
       
PE:=20.43
Previous Close:=28.65
High:=28.89

(akam)
Open:=31.07
Low:=31.05
% Change:=0.80
Change:=0.25
Volume:=3,436,451
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=28.69
Last:=31.43
EPS:=1.00
52 Week High:=54.65
Market:=NASDAQ
       
PE:=31.43
Previous Close:=31.18
High:=31.84

(alb)
Open:=69.93
Low:=69.50
% Change:=0.20
Change:=0.14
Volume:=779,281
Last Trade Time:=07/06/2011 16:03:01
52 Week Low:=38.74
Last:=70.20
EPS:=4.02
52 Week High:=71.79
Market:=NYSE
       
PE:=17.46
Previous Close:=70.06
High:=70.57

(alc)
Open:=16.83
Low:=16.72
% Change:=0.06
Change:=0.01
Volume:=54,397
Last Trade Time:=07/06/2011 16:01:44
52 Week Low:=13.08
Last:=16.85
EPS:=1.56
52 Week High:=19.61
Market:=NYSE
       
PE:=10.80
Previous Close:=16.84
High:=17.21

(ale)
Open:=41.45
Low:=41.40
% Change:=0.24
Change:=0.10
Volume:=80,201
Last Trade Time:=07/06/2011 16:03:34
52 Week Low:=33.16
Last:=41.69
EPS:=2.59
52 Week High:=41.83
Market:=NYSE
       
PE:=16.10
Previous Close:=41.59
High:=41.93

(alex)
Open:=49.78
Low:=49.69
% Change:=2.37
Change:=1.18
Volume:=145,977
Last Trade Time:=07/06/2011 16:01:23
52 Week Low:=29.27
Last:=51.04
EPS:=1.38
52 Week High:=55.50
Market:=NYSE
       
PE:=36.99
Previous Close:=49.86
High:=51.06

(alnc)
Open:=30.68
Low:=30.68
% Change:=1.20
Change:=0.37
Volume:=7,574
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=27.31
Last:=31.32
EPS:=2.59
52 Week High:=33.89
Market:=NASDAQ
       
PE:=12.09
Previous Close:=30.95
High:=31.40

(alth)
Open:=2.10
Low:=2.01
% Change:=-1.90
Change:=-0.04
Volume:=581,070
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=1.84
Last:=2.07
EPS:=-0.68
52 Week High:=6.16
Market:=NASDAQ
       
PE:= 
Previous Close:=2.11
High:=2.10

(altr)
Open:=47.11
Low:=46.55
% Change:=-0.08
Change:=-0.04
Volume:=2,585,440
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=24.48
Last:=47.08
EPS:=2.72
52 Week High:=49.59
Market:=NASDAQ
       
PE:=17.31
Previous Close:=47.12
High:=47.27

(alxa)
Open:=1.83
Low:=1.75
% Change:=-3.28
Change:=-0.06
Volume:=483,055
Last Trade Time:=07/06/2011 15:59:54
52 Week Low:=0.86
Last:=1.77
EPS:=0.04
52 Week High:=3.64
Market:=NASDAQ
       
PE:=44.25
Previous Close:=1.83
High:=1.83

(alxn)
Open:=47.94
Low:=47.62
% Change:=-0.31
Change:=-0.15
Volume:=765,863
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=24.65
Last:=47.81
EPS:=1.15
52 Week High:=52.50
Market:=NASDAQ
       
PE:=41.57
Previous Close:=47.96
High:=48.10

(aly)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(amat)
Open:=13.05
Low:=12.83
% Change:=-0.38
Change:=-0.05
Volume:=13,626,162
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=10.27
Last:=13.04
EPS:=1.19
52 Week High:=16.93
Market:=NASDAQ
       
PE:=10.96
Previous Close:=13.09
High:=13.08

(amg)
Open:=103.49
Low:=102.28
% Change:=0.65
Change:=0.68
Volume:=417,403
Last Trade Time:=07/06/2011 16:01:51
52 Week Low:=59.11
Last:=104.62
EPS:=3.18
52 Week High:=113.00
Market:=NYSE
       
PE:=32.90
Previous Close:=103.94
High:=104.98

(amgn)
Open:=57.99
Low:=57.53
% Change:=-0.38
Change:=-0.22
Volume:=5,051,964
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=50.26
Last:=57.70
EPS:=4.84
52 Week High:=61.53
Market:=NASDAQ
       
PE:=11.92
Previous Close:=57.92
High:=58.14

(amn)
Open:=84.92
Low:=84.92
% Change:=0.16
Change:=0.14
Volume:=547,532
Last Trade Time:=07/06/2011 16:02:26
52 Week Low:=55.42
Last:=85.22
EPS:=4.52
52 Week High:=85.25
Market:=NYSE
       
PE:=18.85
Previous Close:=85.08
High:=85.50

(amp)
Open:=57.25
Low:=56.93
% Change:=1.81
Change:=1.04
Volume:=2,745,931
Last Trade Time:=07/06/2011 16:01:39
52 Week Low:=36.05
Last:=58.51
EPS:=4.41
52 Week High:=65.12
Market:=NYSE
       
PE:=13.27
Previous Close:=57.47
High:=58.51

(amph)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(amsg)
Open:=27.29
Low:=26.91
% Change:=1.10
Change:=0.30
Volume:=126,966
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=16.35
Last:=27.48
EPS:=1.67
52 Week High:=28.00
Market:=NASDAQ
       
PE:=16.46
Previous Close:=27.18
High:=27.49

(amt)
Open:=53.40
Low:=53.03
% Change:=0.28
Change:=0.15
Volume:=2,441,303
Last Trade Time:=07/06/2011 16:01:39
52 Week Low:=43.74
Last:=53.74
EPS:=0.92
52 Week High:=56.84
Market:=NYSE
       
PE:=58.41
Previous Close:=53.59
High:=54.38

(amzn)
Open:=212.12
Low:=211.01
% Change:=0.47
Change:=1.00
Volume:=2,581,047
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=105.80
Last:=214.19
EPS:=2.34
52 Week High:=214.45
Market:=NASDAQ
       
PE:=91.53
Previous Close:=213.19
High:=214.40

(anf)
Open:=71.50
Low:=71.09
% Change:=1.48
Change:=1.06
Volume:=2,251,472
Last Trade Time:=07/06/2011 16:00:45
52 Week Low:=30.56
Last:=72.47
EPS:=2.13
52 Week High:=77.65
Market:=NYSE
       
PE:=34.02
Previous Close:=71.41
High:=72.74

(ango)
Open:=14.21
Low:=14.01
% Change:=-0.49
Change:=-0.07
Volume:=53,022
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.91
Last:=14.13
EPS:=0.51
52 Week High:=17.73
Market:=NASDAQ
       
PE:=27.71
Previous Close:=14.20
High:=14.22

(anr)
Open:=45.88
Low:=44.75
% Change:=-2.21
Change:=-1.02
Volume:=4,121,203
Last Trade Time:=07/06/2011 16:00:57
52 Week Low:=33.24
Last:=45.06
EPS:=1.11
52 Week High:=68.05
Market:=NYSE
       
PE:=40.60
Previous Close:=46.08
High:=46.08

(anth)
Open:=8.02
Low:=8.02
% Change:=2.98
Change:=0.24
Volume:=170,899
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.82
Last:=8.30
EPS:=-1.68
52 Week High:=9.08
Market:=NASDAQ
       
PE:= 
Previous Close:=8.06
High:=8.51

(anv)
Open:=37.50
Low:=37.18
% Change:=2.26
Change:=0.84
Volume:=1,413,456
Last Trade Time:=07/06/2011 16:01:00
52 Week Low:=15.51
Last:=37.99
EPS:=0.36
52 Week High:=43.49
Market:=AMEX
       
PE:=105.53
Previous Close:=37.15
High:=38.13

(aoi)
Open:=3.27
Low:=3.20
% Change:=1.53
Change:=0.05
Volume:=593,481
Last Trade Time:=07/06/2011 16:00:16
52 Week Low:=2.93
Last:=3.32
EPS:=-0.81
52 Week High:=4.83
Market:=NYSE
       
PE:= 
Previous Close:=3.27
High:=3.32

(aon)
Open:=51.44
Low:=51.00
% Change:=-0.10
Change:=-0.05
Volume:=1,747,622
Last Trade Time:=07/06/2011 16:02:02
52 Week Low:=35.10
Last:=51.48
EPS:=2.56
52 Week High:=54.58
Market:=NYSE
       
PE:=20.11
Previous Close:=51.53
High:=51.50

(apac)
Open:=5.27
Low:=5.26
% Change:=2.45
Change:=0.13
Volume:=199,721
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=4.61
Last:=5.44
EPS:=0.45
52 Week High:=6.50
Market:=NASDAQ
       
PE:=12.09
Previous Close:=5.31
High:=5.46

(apd)
Open:=96.27
Low:=96.14
% Change:=0.53
Change:=0.51
Volume:=1,476,915
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=65.09
Last:=96.80
EPS:=5.15
52 Week High:=96.80
Market:=NYSE
       
PE:=18.80
Previous Close:=96.29
High:=96.95

(apkt)
Open:=73.61
Low:=71.69
% Change:=-0.80
Change:=-0.59
Volume:=1,117,130
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=26.00
Last:=73.21
EPS:=0.77
52 Week High:=84.50
Market:=NASDAQ
       
PE:=95.08
Previous Close:=73.80
High:=73.78

(apol)
Open:=47.10
Low:=46.68
% Change:=0.94
Change:=0.44
Volume:=2,440,137
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=33.75
Last:=47.47
EPS:=2.99
52 Week High:=53.61
Market:=NASDAQ
       
PE:=15.88
Previous Close:=47.03
High:=47.63

(apsg)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(aray)
Open:=8.39
Low:=8.06
% Change:=1.72
Change:=0.14
Volume:=375,175
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=5.85
Last:=8.26
EPS:=0.06
52 Week High:=11.16
Market:=NASDAQ
       
PE:=137.67
Previous Close:=8.12
High:=8.39

(arb)
Open:=41.26
Low:=41.00
% Change:=0.53
Change:=0.22
Volume:=99,004
Last Trade Time:=07/06/2011 16:00:25
52 Week Low:=23.71
Last:=41.52
EPS:=1.74
52 Week High:=44.95
Market:=NYSE
       
PE:=23.86
Previous Close:=41.30
High:=41.57

(are)
Open:=80.28
Low:=80.09
% Change:=0.70
Change:=0.56
Volume:=453,314
Last Trade Time:=07/06/2011 16:02:03
52 Week Low:=60.11
Last:=81.02
EPS:=1.96
52 Week High:=83.08
Market:=NYSE
       
PE:=41.34
Previous Close:=80.46
High:=81.56

(ari)
Open:=16.11
Low:=16.11
% Change:=0.25
Change:=0.04
Volume:=49,974
Last Trade Time:=07/06/2011 16:03:10
52 Week Low:=15.81
Last:=16.20
EPS:=1.02
52 Week High:=17.61
Market:=NYSE
       
PE:=15.88
Previous Close:=16.16
High:=16.20

(aria)
Open:=11.90
Low:=11.77
% Change:=0.67
Change:=0.08
Volume:=1,901,877
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=2.57
Last:=11.98
EPS:=0.72
52 Week High:=12.10
Market:=NASDAQ
       
PE:=16.64
Previous Close:=11.90
High:=12.08

(arm)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(aro)
Open:=17.64
Low:=17.38
% Change:=-0.45
Change:=-0.08
Volume:=1,487,552
Last Trade Time:=07/06/2011 16:01:07
52 Week Low:=17.00
Last:=17.51
EPS:=2.27
52 Week High:=31.12
Market:=NYSE
       
PE:=7.71
Previous Close:=17.59
High:=17.70

(arow)
Open:=24.44
Low:=24.25
% Change:=1.06
Change:=0.26
Volume:=12,196
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=21.27
Last:=24.81
EPS:=1.94
52 Week High:=28.51
Market:=NASDAQ
       
PE:=12.82
Previous Close:=24.55
High:=24.85

(artg)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(arw)
Open:=41.30
Low:=40.74
% Change:=0.39
Change:=0.16
Volume:=660,378
Last Trade Time:=07/06/2011 16:01:43
52 Week Low:=21.76
Last:=41.40
EPS:=4.53
52 Week High:=47.50
Market:=NYSE
       
PE:=9.14
Previous Close:=41.24
High:=41.41

(asca)
Open:=23.83
Low:=23.42
% Change:=-0.25
Change:=-0.06
Volume:=324,870
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=13.44
Last:=23.85
EPS:=0.33
52 Week High:=24.04
Market:=NASDAQ
       
PE:=72.27
Previous Close:=23.91
High:=23.99

(asfi)
Open:=8.21
Low:=7.99
% Change:=-0.25
Change:=-0.02
Volume:=34,663
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=6.40
Last:=8.11
EPS:=0.22
52 Week High:=9.59
Market:=NASDAQ
       
PE:=36.86
Previous Close:=8.13
High:=8.30

(asgr)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(atac)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(athr)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(atls)
Open:=22.71
Low:=22.68
% Change:=3.12
Change:=0.71
Volume:=246,116
Last Trade Time:=07/06/2011 16:04:45
52 Week Low:=3.78
Last:=23.43
EPS:=0.27
52 Week High:=27.36
Market:=NYSE
       
PE:=86.78
Previous Close:=22.72
High:=23.71

(atni)
Open:=37.87
Low:=37.46
% Change:=1.77
Change:=0.67
Volume:=40,874
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=30.42
Last:=38.58
EPS:=2.53
52 Week High:=55.40
Market:=NASDAQ
       
PE:=15.25
Previous Close:=37.91
High:=38.74

(atpg)
Open:=15.48
Low:=15.29
% Change:=-0.84
Change:=-0.13
Volume:=703,395
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=8.85
Last:=15.41
EPS:=-9.18
52 Week High:=21.40
Market:=NASDAQ
       
PE:= 
Previous Close:=15.54
High:=15.69

(atsg)
Open:=6.90
Low:=6.72
% Change:=-1.30
Change:=-0.09
Volume:=177,917
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=4.48
Last:=6.81
EPS:=0.57
52 Week High:=8.65
Market:=NASDAQ
       
PE:=11.95
Previous Close:=6.90
High:=6.90

(atsi)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(atvi)
Open:=11.81
Low:=11.75
% Change:=1.36
Change:=0.16
Volume:=6,027,744
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=10.40
Last:=11.96
EPS:=0.44
52 Week High:=12.65
Market:=NASDAQ
       
PE:=27.18
Previous Close:=11.80
High:=11.97

(auxl)
Open:=19.49
Low:=19.37
% Change:=1.08
Change:=0.21
Volume:=329,025
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=18.55
Last:=19.68
EPS:=-1.14
52 Week High:=28.56
Market:=NASDAQ
       
PE:= 
Previous Close:=19.47
High:=19.73

(avid)
Open:=19.38
Low:=19.19
% Change:=0.10
Change:=0.02
Volume:=79,454
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=11.04
Last:=19.47
EPS:=-0.74
52 Week High:=23.35
Market:=NASDAQ
       
PE:= 
Previous Close:=19.45
High:=19.52

(avnw)
Open:=3.96
Low:=3.92
% Change:=0.25
Change:=0.01
Volume:=141,082
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=3.36
Last:=3.99
EPS:=-2.37
52 Week High:=6.50
Market:=NASDAQ
       
PE:= 
Previous Close:=3.98
High:=4.01

(avx)
Open:=15.50
Low:=15.37
% Change:=-0.26
Change:=-0.04
Volume:=199,107
Last Trade Time:=07/06/2011 16:02:55
52 Week Low:=12.12
Last:=15.43
EPS:=1.44
52 Week High:=16.60
Market:=NYSE
       
PE:=10.72
Previous Close:=15.47
High:=15.51

(avy)
Open:=38.53
Low:=38.19
% Change:=-0.31
Change:=-0.12
Volume:=1,206,848
Last Trade Time:=07/06/2011 16:01:34
52 Week Low:=31.34
Last:=38.45
EPS:=2.91
52 Week High:=43.52
Market:=NYSE
       
PE:=13.21
Previous Close:=38.57
High:=38.71

(awi)
Open:=46.93
Low:=46.93
% Change:=1.81
Change:=0.85
Volume:=479,355
Last Trade Time:=07/06/2011 16:00:54
52 Week Low:=28.35
Last:=47.89
EPS:=0.76
52 Week High:=54.58
Market:=NYSE
       
PE:=63.01
Previous Close:=47.04
High:=48.12

(awr)
Open:=34.99
Low:=34.96
% Change:=0.26
Change:=0.09
Volume:=44,273
Last Trade Time:=07/06/2011 16:02:50
52 Week Low:=31.24
Last:=35.13
EPS:=1.59
52 Week High:=38.59
Market:=NYSE
       
PE:=22.09
Previous Close:=35.04
High:=35.19

(axl)
Open:=11.34
Low:=10.95
% Change:=3.56
Change:=0.39
Volume:=4,438,167
Last Trade Time:=07/06/2011 16:02:08
52 Week Low:=6.82
Last:=11.34
EPS:=1.88
52 Week High:=16.20
Market:=NYSE
       
PE:=6.03
Previous Close:=10.95
High:=11.38

(axp)
Open:=52.21
Low:=51.82
% Change:=0.86
Change:=0.45
Volume:=5,618,297
Last Trade Time:=07/06/2011 16:00:02
52 Week Low:=37.33
Last:=52.78
EPS:=3.61
52 Week High:=52.63
Market:=NYSE
       
PE:=14.62
Previous Close:=52.33
High:=52.86

(axs)
Open:=30.81
Low:=30.48
% Change:=-0.23
Change:=-0.07
Volume:=624,227
Last Trade Time:=07/06/2011 16:05:34
52 Week Low:=29.32
Last:=30.77
EPS:=2.54
52 Week High:=37.81
Market:=NYSE
       
PE:=12.11
Previous Close:=30.84
High:=30.91

(azo)
Open:=295.29
Low:=294.76
% Change:=0.21
Change:=0.61
Volume:=333,242
Last Trade Time:=07/06/2011 16:02:21
52 Week Low:=192.65
Last:=297.75
EPS:=18.40
52 Week High:=299.60
Market:=NYSE
       
PE:=16.18
Previous Close:=297.14
High:=298.80

(ba)
Open:=74.13
Low:=74.01
% Change:=0.78
Change:=0.58
Volume:=3,615,930
Last Trade Time:=07/06/2011 15:59:59
52 Week Low:=59.48
Last:=74.73
EPS:=4.56
52 Week High:=80.65
Market:=NYSE
       
PE:=16.39
Previous Close:=74.15
High:=75.16

(bac)
Open:=10.83
Low:=10.66
% Change:=-2.45
Change:=-0.27
Volume:=137,223,613
Last Trade Time:=07/06/2011 15:59:59
52 Week Low:=10.40
Last:=10.73
EPS:=-0.48
52 Week High:=15.72
Market:=NYSE
       
PE:= 
Previous Close:=11.00
High:=10.85

(bamm)
Open:=3.30
Low:=3.23
% Change:=0.00
Change:=0.00
Volume:=68,781
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=3.15
Last:=3.31
EPS:=0.23
52 Week High:=7.07
Market:=NASDAQ
       
PE:=14.39
Previous Close:=3.31
High:=3.42

(bbbb)
Open:=44.15
Low:=44.14
% Change:=0.10
Change:=0.05
Volume:=3,493,012
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=32.55
Last:=44.19
EPS:=0.24
52 Week High:=50.26
Market:=NASDAQ
       
PE:=184.13
Previous Close:=44.15
High:=44.23

(bbby)
Open:=59.24
Low:=58.93
% Change:=-0.34
Change:=-0.20
Volume:=2,382,318
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=35.55
Last:=59.10
EPS:=3.34
52 Week High:=59.53
Market:=NASDAQ
       
PE:=17.70
Previous Close:=59.30
High:=59.49

(bbg)
Open:=46.83
Low:=46.18
% Change:=0.53
Change:=0.25
Volume:=766,664
Last Trade Time:=07/06/2011 16:00:54
52 Week Low:=29.52
Last:=47.06
EPS:=1.58
52 Week High:=47.75
Market:=NYSE
       
PE:=29.79
Previous Close:=46.81
High:=47.16

(bbgi)
Open:=4.38
Low:=4.03
% Change:=-1.18
Change:=-0.05
Volume:=7,136
Last Trade Time:=07/06/2011 15:59:30
52 Week Low:=3.20
Last:=4.19
EPS:=0.40
52 Week High:=9.34
Market:=NASDAQ
       
PE:=10.48
Previous Close:=4.24
High:=4.38

(bbw)
Open:=6.04
Low:=6.04
% Change:=4.30
Change:=0.26
Volume:=82,172
Last Trade Time:=07/06/2011 16:01:08
52 Week Low:=4.85
Last:=6.31
EPS:=-0.18
52 Week High:=9.24
Market:=NYSE
       
PE:= 
Previous Close:=6.05
High:=6.43

(bc)
Open:=21.28
Low:=20.86
% Change:=-1.03
Change:=-0.22
Volume:=832,329
Last Trade Time:=07/06/2011 16:04:07
52 Week Low:=12.02
Last:=21.09
EPS:=-0.79
52 Week High:=27.70
Market:=NYSE
       
PE:= 
Previous Close:=21.31
High:=21.32

(bcrx)
Open:=3.75
Low:=3.64
% Change:=1.33
Change:=0.05
Volume:=224,669
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=3.17
Last:=3.80
EPS:=-0.99
52 Week High:=6.24
Market:=NASDAQ
       
PE:= 
Previous Close:=3.75
High:=3.96

(bcsi)
Open:=21.88
Low:=21.42
% Change:=-1.73
Change:=-0.38
Volume:=496,070
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=17.21
Last:=21.58
EPS:=1.00
52 Week High:=32.22
Market:=NASDAQ
       
PE:=21.58
Previous Close:=21.96
High:=22.07

(bdge)
Open:=21.65
Low:=21.49
% Change:=-0.37
Change:=-0.08
Volume:=8,033
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=20.66
Last:=21.71
EPS:=1.46
52 Week High:=26.89
Market:=NASDAQ
       
PE:=14.87
Previous Close:=21.79
High:=21.74

(beat)
Open:=5.24
Low:=5.24
% Change:=0.38
Change:=0.02
Volume:=127,450
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.02
Last:=5.26
EPS:=-0.66
52 Week High:=6.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.24
High:=5.26

(beav)
Open:=41.24
Low:=41.05
% Change:=0.63
Change:=0.26
Volume:=482,959
Last Trade Time:=07/06/2011 16:00:05
52 Week Low:=24.26
Last:=41.60
EPS:=1.59
52 Week High:=41.59
Market:=NASDAQ
       
PE:=26.16
Previous Close:=41.34
High:=41.73

(belfb)
Open:=21.87
Low:=21.30
% Change:=-0.46
Change:=-0.10
Volume:=11,166
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.27
Last:=21.81
EPS:=1.44
52 Week High:=26.77
Market:=NASDAQ
       
PE:=15.15
Previous Close:=21.91
High:=21.87

(bez)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(bfs)
Open:=39.70
Low:=39.47
% Change:=0.98
Change:=0.39
Volume:=26,341
Last Trade Time:=07/06/2011 16:02:11
52 Week Low:=37.04
Last:=40.21
EPS:=0.80
52 Week High:=48.70
Market:=NYSE
       
PE:=50.26
Previous Close:=39.82
High:=40.26

(bgcp)
Open:=7.84
Low:=7.77
% Change:=0.26
Change:=0.02
Volume:=562,113
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=4.69
Last:=7.84
EPS:=0.37
52 Week High:=10.07
Market:=NASDAQ
       
PE:=21.19
Previous Close:=7.82
High:=7.87

(bgs)
Open:=20.69
Low:=20.34
% Change:=-2.50
Change:=-0.53
Volume:=561,767
Last Trade Time:=07/06/2011 16:01:06
52 Week Low:=10.25
Last:=20.63
EPS:=0.95
52 Week High:=21.31
Market:=NYSE
       
PE:=21.72
Previous Close:=21.16
High:=20.83

(bh)
Open:=398.87
Low:=395.06
% Change:=-0.28
Change:=-1.11
Volume:=8,386
Last Trade Time:=07/06/2011 16:00:24
52 Week Low:=258.92
Last:=400.94
EPS:=23.90
52 Week High:=464.77
Market:=NYSE
       
PE:=16.78
Previous Close:=402.05
High:=405.87

(bidu)
Open:=144.49
Low:=143.00
% Change:=-0.02
Change:=-0.03
Volume:=6,971,130
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=66.85
Last:=145.84
EPS:=1.80
52 Week High:=156.04
Market:=NASDAQ
       
PE:=81.02
Previous Close:=145.87
High:=146.68

(biib)
Open:=106.73
Low:=106.73
% Change:=-0.02
Change:=-0.02
Volume:=1,474,331
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=48.09
Last:=107.89
EPS:=4.41
52 Week High:=109.63
Market:=NASDAQ
       
PE:=24.47
Previous Close:=107.91
High:=108.10

(bio)
Open:=121.49
Low:=120.97
% Change:=0.26
Change:=0.32
Volume:=71,578
Last Trade Time:=07/06/2011 16:00:36
52 Week Low:=80.00
Last:=121.76
EPS:=6.61
52 Week High:=126.98
Market:=NYSE
       
PE:=18.42
Previous Close:=121.44
High:=121.99

(bj)
Open:=50.37
Low:=50.30
% Change:=0.04
Change:=0.02
Volume:=2,397,882
Last Trade Time:=07/06/2011 16:03:44
52 Week Low:=40.31
Last:=50.36
EPS:=2.48
52 Week High:=52.46
Market:=NYSE
       
PE:=20.31
Previous Close:=50.34
High:=50.42

(bkmu)
Open:=3.78
Low:=3.75
% Change:=1.06
Change:=0.04
Volume:=167,686
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=3.52
Last:=3.83
EPS:=-1.62
52 Week High:=6.25
Market:=NASDAQ
       
PE:= 
Previous Close:=3.79
High:=3.87

(bldr)
Open:=2.16
Low:=2.10
% Change:=8.76
Change:=0.19
Volume:=136,492
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=1.47
Last:=2.36
EPS:=-0.89
52 Week High:=3.39
Market:=NASDAQ
       
PE:= 
Previous Close:=2.17
High:=2.36

(blk)
Open:=194.19
Low:=193.09
% Change:=0.53
Change:=1.04
Volume:=569,881
Last Trade Time:=07/06/2011 16:01:58
52 Week Low:=139.16
Last:=195.55
EPS:=11.39
52 Week High:=209.77
Market:=NYSE
       
PE:=17.17
Previous Close:=194.51
High:=195.78

(bll)
Open:=39.28
Low:=39.13
% Change:=0.92
Change:=0.36
Volume:=1,294,386
Last Trade Time:=07/06/2011 16:01:15
52 Week Low:=26.03
Last:=39.65
EPS:=3.12
52 Week High:=39.55
Market:=NYSE
       
PE:=12.73
Previous Close:=39.29
High:=39.74

(bmc)
Open:=55.42
Low:=54.81
% Change:=-0.25
Change:=-0.14
Volume:=2,034,274
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=34.47
Last:=55.31
EPS:=2.55
52 Week High:=56.16
Market:=NASDAQ
       
PE:=21.69
Previous Close:=55.45
High:=55.62

(bmi)
Open:=37.56
Low:=37.21
% Change:=-0.19
Change:=-0.07
Volume:=73,380
Last Trade Time:=07/06/2011 16:02:15
52 Week Low:=33.98
Last:=37.58
EPS:=1.79
52 Week High:=45.49
Market:=NYSE
       
PE:=20.99
Previous Close:=37.65
High:=37.64

(bmrn)
Open:=27.64
Low:=27.60
% Change:=1.30
Change:=0.36
Volume:=478,864
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=18.04
Last:=28.15
EPS:=1.98
52 Week High:=28.64
Market:=NASDAQ
       
PE:=14.22
Previous Close:=27.79
High:=28.16

(bmtc)
Open:=20.04
Low:=19.81
% Change:=-0.55
Change:=-0.11
Volume:=55,506
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=15.97
Last:=20.00
EPS:=1.01
52 Week High:=21.45
Market:=NASDAQ
       
PE:=19.80
Previous Close:=20.11
High:=20.14

(bokf)
Open:=55.33
Low:=54.71
% Change:=0.34
Change:=0.19
Volume:=67,734
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=42.56
Last:=55.51
EPS:=3.68
52 Week High:=56.58
Market:=NASDAQ
       
PE:=15.08
Previous Close:=55.32
High:=55.51

(boom)
Open:=23.10
Low:=22.70
% Change:=0.82
Change:=0.19
Volume:=44,077
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=13.50
Last:=23.33
EPS:=0.49
52 Week High:=29.69
Market:=NASDAQ
       
PE:=47.61
Previous Close:=23.14
High:=23.35

(bpop)
Open:=2.67
Low:=2.66
% Change:=4.46
Change:=0.12
Volume:=15,858,475
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=2.37
Last:=2.81
EPS:=-0.01
52 Week High:=3.59
Market:=NASDAQ
       
PE:= 
Previous Close:=2.69
High:=2.85

(brc)
Open:=32.79
Low:=32.67
% Change:=0.98
Change:=0.32
Volume:=212,935
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=24.22
Last:=33.12
EPS:=1.91
52 Week High:=38.73
Market:=NYSE
       
PE:=17.34
Previous Close:=32.80
High:=33.17

(brcm)
Open:=34.20
Low:=33.73
% Change:=-0.64
Change:=-0.22
Volume:=4,337,091
Last Trade Time:=07/06/2011 16:00:16
52 Week Low:=29.90
Last:=34.05
EPS:=2.12
52 Week High:=47.39
Market:=NASDAQ
       
PE:=16.06
Previous Close:=34.27
High:=34.30

(bre)
Open:=51.24
Low:=51.12
% Change:=0.95
Change:=0.49
Volume:=487,846
Last Trade Time:=07/06/2011 16:01:21
52 Week Low:=35.09
Last:=51.83
EPS:=0.04
52 Week High:=51.40
Market:=NYSE
       
PE:=1,295.75
Previous Close:=51.34
High:=51.99

(brli)
Open:=20.59
Low:=20.59
% Change:=1.36
Change:=0.28
Volume:=165,496
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=18.02
Last:=20.81
EPS:=1.17
52 Week High:=25.99
Market:=NASDAQ
       
PE:=17.79
Previous Close:=20.53
High:=20.92

(brs)
Open:=50.25
Low:=49.34
% Change:=-1.41
Change:=-0.71
Volume:=362,764
Last Trade Time:=07/06/2011 16:05:32
52 Week Low:=29.21
Last:=49.67
EPS:=3.67
52 Week High:=52.39
Market:=NYSE
       
PE:=13.53
Previous Close:=50.38
High:=50.47

(bsrr)
Open:=11.00
Low:=10.95
% Change:=0.91
Change:=0.10
Volume:=101,357
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.06
Last:=11.10
EPS:=0.53
52 Week High:=13.10
Market:=NASDAQ
       
PE:=20.94
Previous Close:=11.00
High:=11.19

(bstc)
Open:=23.59
Low:=23.00
% Change:=5.66
Change:=1.27
Volume:=10,654
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=18.74
Last:=23.69
EPS:=0.38
52 Week High:=27.99
Market:=NASDAQ
       
PE:=62.34
Previous Close:=22.42
High:=24.16

(btn)
Open:=4.68
Low:=4.61
% Change:=-1.07
Change:=-0.05
Volume:=157,799
Last Trade Time:=07/06/2011 16:02:55
52 Week Low:=4.60
Last:=4.62
EPS:=0.63
52 Week High:=9.74
Market:=AMEX
       
PE:=7.33
Previous Close:=4.67
High:=4.75

(buse)
Open:=5.22
Low:=5.15
% Change:=0.19
Change:=0.01
Volume:=163,859
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.04
Last:=5.24
EPS:=0.32
52 Week High:=5.70
Market:=NASDAQ
       
PE:=16.38
Previous Close:=5.23
High:=5.24

(bxg)
Open:=2.75
Low:=2.68
% Change:=-2.19
Change:=-0.06
Volume:=90,087
Last Trade Time:=07/06/2011 16:02:21
52 Week Low:=2.53
Last:=2.68
EPS:=-1.08
52 Week High:=4.73
Market:=NYSE
       
PE:= 
Previous Close:=2.74
High:=2.86

(bxs)
Open:=12.23
Low:=12.17
% Change:=-0.57
Change:=-0.07
Volume:=669,080
Last Trade Time:=07/06/2011 16:01:31
52 Week Low:=11.57
Last:=12.21
EPS:=0.16
52 Week High:=18.73
Market:=NYSE
       
PE:=76.31
Previous Close:=12.28
High:=12.34

(byi)
Open:=41.10
Low:=40.15
% Change:=-1.85
Change:=-0.76
Volume:=782,035
Last Trade Time:=07/06/2011 16:02:42
52 Week Low:=30.00
Last:=40.36
EPS:=1.88
52 Week High:=44.46
Market:=NYSE
       
PE:=21.47
Previous Close:=41.12
High:=41.13

(bz)
Open:=7.82
Low:=7.60
% Change:=-2.29
Change:=-0.18
Volume:=2,209,819
Last Trade Time:=07/06/2011 16:04:17
52 Week Low:=4.90
Last:=7.68
EPS:=1.17
52 Week High:=9.85
Market:=NYSE
       
PE:=6.56
Previous Close:=7.86
High:=7.84

(c)
Open:=42.15
Low:=41.37
% Change:=-1.32
Change:=-0.56
Volume:=28,163,470
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=36.30
Last:=42.01
EPS:=0.32
52 Week High:=51.50
Market:=NYSE
       
PE:=131.28
Previous Close:=42.57
High:=42.22

(ca)
Open:=22.91
Low:=22.84
% Change:=1.18
Change:=0.27
Volume:=2,742,408
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=17.70
Last:=23.16
EPS:=1.60
52 Week High:=25.68
Market:=NASDAQ
       
PE:=14.48
Previous Close:=22.89
High:=23.22

(cag)
Open:=25.74
Low:=25.70
% Change:=0.97
Change:=0.25
Volume:=3,923,466
Last Trade Time:=07/06/2011 16:00:41
52 Week Low:=21.02
Last:=25.99
EPS:=1.92
52 Week High:=25.92
Market:=NYSE
       
PE:=13.54
Previous Close:=25.74
High:=26.00

(cah)
Open:=46.23
Low:=46.16
% Change:=0.75
Change:=0.35
Volume:=2,333,764
Last Trade Time:=07/06/2011 16:05:23
52 Week Low:=29.69
Last:=46.73
EPS:=2.72
52 Week High:=46.51
Market:=NYSE
       
PE:=17.18
Previous Close:=46.38
High:=46.95

(cake)
Open:=33.40
Low:=32.75
% Change:=-0.54
Change:=-0.18
Volume:=588,950
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=21.56
Last:=33.16
EPS:=1.42
52 Week High:=34.00
Market:=NASDAQ
       
PE:=23.35
Previous Close:=33.34
High:=33.40

(cap)
Open:=19.96
Low:=19.95
% Change:=0.60
Change:=0.12
Volume:=58,341
Last Trade Time:=07/06/2011 16:02:33
52 Week Low:=11.50
Last:=20.22
EPS:=2.07
52 Week High:=28.57
Market:=NYSE
       
PE:=9.77
Previous Close:=20.10
High:=20.29

(cas)
Open:=17.06
Low:=16.97
% Change:=1.05
Change:=0.18
Volume:=50,065
Last Trade Time:=07/06/2011 16:03:14
52 Week Low:=12.66
Last:=17.33
EPS:=0.07
52 Week High:=19.29
Market:=NYSE
       
PE:=247.57
Previous Close:=17.15
High:=17.34

(casc)
Open:=49.48
Low:=49.01
% Change:=2.39
Change:=1.18
Volume:=111,138
Last Trade Time:=07/06/2011 16:01:48
52 Week Low:=27.55
Last:=50.58
EPS:=2.95
52 Week High:=52.53
Market:=NYSE
       
PE:=17.15
Previous Close:=49.40
High:=51.00

(cat)
Open:=108.11
Low:=108.08
% Change:=1.48
Change:=1.60
Volume:=6,734,334
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=59.21
Last:=110.03
EPS:=5.80
52 Week High:=116.55
Market:=NYSE
       
PE:=18.97
Previous Close:=108.43
High:=110.12

(caty)
Open:=16.45
Low:=16.34
% Change:=1.76
Change:=0.29
Volume:=304,479
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=9.32
Last:=16.78
EPS:=0.55
52 Week High:=18.98
Market:=NASDAQ
       
PE:=30.51
Previous Close:=16.49
High:=16.78

(cavm)
Open:=43.70
Low:=43.08
% Change:=1.31
Change:=0.57
Volume:=585,626
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=22.16
Last:=44.22
EPS:=0.91
52 Week High:=48.30
Market:=NASDAQ
       
PE:=48.59
Previous Close:=43.65
High:=44.29

(cb)
Open:=62.19
Low:=61.49
% Change:=-0.14
Change:=-0.09
Volume:=1,890,887
Last Trade Time:=07/06/2011 16:02:56
52 Week Low:=48.86
Last:=62.11
EPS:=7.15
52 Week High:=66.00
Market:=NYSE
       
PE:=8.69
Previous Close:=62.20
High:=62.34

(cbb)
Open:=3.27
Low:=3.24
% Change:=0.00
Change:=0.00
Volume:=1,330,369
Last Trade Time:=07/06/2011 16:01:45
52 Week Low:=2.27
Last:=3.27
EPS:=0.06
52 Week High:=3.42
Market:=NYSE
       
PE:=54.50
Previous Close:=3.27
High:=3.39

(cbg)
Open:=25.37
Low:=25.06
% Change:=0.28
Change:=0.07
Volume:=3,758,967
Last Trade Time:=07/06/2011 16:02:27
52 Week Low:=12.81
Last:=25.46
EPS:=0.69
52 Week High:=29.88
Market:=NYSE
       
PE:=36.90
Previous Close:=25.39
High:=25.79

(cbr)
Open:=5.64
Low:=5.56
% Change:=2.49
Change:=0.14
Volume:=336,271
Last Trade Time:=07/06/2011 16:00:58
52 Week Low:=2.52
Last:=5.77
EPS:=-1.10
52 Week High:=6.98
Market:=NYSE
       
PE:= 
Previous Close:=5.63
High:=5.81

(cbu)
Open:=25.13
Low:=25.01
% Change:=0.24
Change:=0.06
Volume:=154,363
Last Trade Time:=07/06/2011 16:04:42
52 Week Low:=21.76
Last:=25.21
EPS:=1.97
52 Week High:=28.95
Market:=NYSE
       
PE:=12.80
Previous Close:=25.15
High:=25.22

(ccbg)
Open:=10.24
Low:=10.13
% Change:=0.39
Change:=0.04
Volume:=57,162
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.94
Last:=10.33
EPS:=0.26
52 Week High:=14.25
Market:=NASDAQ
       
PE:=39.73
Previous Close:=10.29
High:=10.39

(ccc)
Open:=16.98
Low:=16.80
% Change:=-1.00
Change:=-0.17
Volume:=879,199
Last Trade Time:=07/06/2011 16:02:09
52 Week Low:=11.75
Last:=16.87
EPS:=0.59
52 Week High:=18.20
Market:=NYSE
       
PE:=28.59
Previous Close:=17.04
High:=17.17

(cce)
Open:=29.64
Low:=29.33
% Change:=-1.14
Change:=-0.34
Volume:=4,190,605
Last Trade Time:=07/06/2011 16:01:24
52 Week Low:=21.66
Last:=29.42
EPS:=1.81
52 Week High:=31.80
Market:=NYSE
       
PE:=16.25
Previous Close:=29.76
High:=29.74

(ccmp)
Open:=47.19
Low:=46.40
% Change:=-0.53
Change:=-0.25
Volume:=103,650
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=29.60
Last:=47.10
EPS:=2.40
52 Week High:=52.69
Market:=NASDAQ
       
PE:=19.63
Previous Close:=47.35
High:=47.19

(ccne)
Open:=13.64
Low:=13.52
% Change:=1.97
Change:=0.27
Volume:=19,257
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.75
Last:=13.96
EPS:=1.09
52 Week High:=15.83
Market:=NASDAQ
       
PE:=12.81
Previous Close:=13.69
High:=13.97

(ccoi)
Open:=17.28
Low:=17.26
% Change:=2.67
Change:=0.46
Volume:=197,078
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=6.98
Last:=17.72
EPS:=0.02
52 Week High:=17.31
Market:=NASDAQ
       
PE:=886.00
Previous Close:=17.26
High:=17.75

(cdzi)
Open:=11.27
Low:=11.05
% Change:=3.37
Change:=0.38
Volume:=25,475
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.30
Last:=11.65
EPS:=-1.09
52 Week High:=13.74
Market:=NASDAQ
       
PE:= 
Previous Close:=11.27
High:=11.65

(cec)
Open:=41.43
Low:=41.32
% Change:=-0.05
Change:=-0.02
Volume:=80,545
Last Trade Time:=07/06/2011 16:00:38
52 Week Low:=30.44
Last:=41.41
EPS:=2.67
52 Week High:=42.71
Market:=NYSE
       
PE:=15.51
Previous Close:=41.43
High:=41.89

(ceco)
Open:=21.76
Low:=21.54
% Change:=1.37
Change:=0.30
Volume:=1,522,377
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=16.36
Last:=22.13
EPS:=2.36
52 Week High:=27.93
Market:=NASDAQ
       
PE:=9.38
Previous Close:=21.83
High:=22.22

(celg)
Open:=60.35
Low:=60.17
% Change:=0.36
Change:=0.22
Volume:=2,061,482
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=48.02
Last:=60.53
EPS:=1.95
52 Week High:=63.46
Market:=NASDAQ
       
PE:=31.04
Previous Close:=60.31
High:=60.96

(ceph)
Open:=80.03
Low:=80.02
% Change:=-0.01
Change:=-0.01
Volume:=1,294,105
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=54.15
Last:=80.02
EPS:=6.97
52 Week High:=81.11
Market:=NASDAQ
       
PE:=11.48
Previous Close:=80.03
High:=80.22

(cern)
Open:=63.02
Low:=63.02
% Change:=1.05
Change:=0.66
Volume:=1,045,913
Last Trade Time:=07/06/2011 16:00:02
52 Week Low:=36.03
Last:=63.66
EPS:=3.03
52 Week High:=63.05
Market:=NASDAQ
       
PE:=21.01
Previous Close:=63.00
High:=64.10

(cers)
Open:=2.95
Low:=2.91
% Change:=-0.68
Change:=-0.02
Volume:=156,281
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.11
Last:=2.93
EPS:=-0.41
52 Week High:=4.01
Market:=NASDAQ
       
PE:= 
Previous Close:=2.95
High:=2.96

(cffn)
Open:=11.77
Low:=11.74
% Change:=0.25
Change:=0.03
Volume:=897,858
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.10
Last:=11.85
EPS:=0.22
52 Week High:=14.97
Market:=NASDAQ
       
PE:=52.90
Previous Close:=11.82
High:=11.91

(cfnb)
Open:=16.76
Low:=15.58
% Change:=1.46
Change:=0.23
Volume:=2,496
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=11.75
Last:=16.00
EPS:=1.02
52 Week High:=16.45
Market:=NASDAQ
       
PE:=15.69
Previous Close:=15.77
High:=16.76

(cfnl)
Open:=11.10
Low:=11.07
% Change:=1.52
Change:=0.17
Volume:=96,384
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=8.56
Last:=11.32
EPS:=0.68
52 Week High:=12.15
Market:=NASDAQ
       
PE:=16.65
Previous Close:=11.15
High:=11.46

(cgc)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(cgx)
Open:=56.29
Low:=56.02
% Change:=1.42
Change:=0.80
Volume:=41,395
Last Trade Time:=07/06/2011 16:02:38
52 Week Low:=33.71
Last:=57.29
EPS:=3.63
52 Week High:=60.84
Market:=NYSE
       
PE:=15.78
Previous Close:=56.49
High:=57.36

(chdx)
Open:=13.65
Low:=13.50
% Change:=0.37
Change:=0.05
Volume:=20,160
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=11.26
Last:=13.61
EPS:=0.30
52 Week High:=18.64
Market:=NASDAQ
       
PE:=45.37
Previous Close:=13.56
High:=13.78

(chg)
Open:=54.09
Low:=54.07
% Change:=0.57
Change:=0.31
Volume:=41,165
Last Trade Time:=07/06/2011 16:04:09
52 Week Low:=38.60
Last:=54.35
EPS:=2.21
52 Week High:=54.44
Market:=NYSE
       
PE:=24.59
Previous Close:=54.04
High:=54.80

(chh)
Open:=34.31
Low:=34.05
% Change:=-0.44
Change:=-0.15
Volume:=104,071
Last Trade Time:=07/06/2011 16:02:27
52 Week Low:=29.25
Last:=34.16
EPS:=1.80
52 Week High:=41.42
Market:=NYSE
       
PE:=18.98
Previous Close:=34.31
High:=34.31

(chkp)
Open:=57.51
Low:=57.51
% Change:=0.36
Change:=0.21
Volume:=1,533,174
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=29.02
Last:=57.86
EPS:=2.29
52 Week High:=57.91
Market:=NASDAQ
       
PE:=25.27
Previous Close:=57.65
High:=58.06

(chrs)
Open:=4.22
Low:=4.20
% Change:=2.61
Change:=0.11
Volume:=1,235,454
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=2.84
Last:=4.33
EPS:=-0.27
52 Week High:=4.93
Market:=NASDAQ
       
PE:= 
Previous Close:=4.22
High:=4.40

(chrw)
Open:=80.50
Low:=80.37
% Change:=0.86
Change:=0.69
Volume:=858,259
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=55.09
Last:=81.16
EPS:=2.43
52 Week High:=82.05
Market:=NASDAQ
       
PE:=33.40
Previous Close:=80.47
High:=81.45

(chs)
Open:=15.52
Low:=15.51
% Change:=0.84
Change:=0.13
Volume:=1,361,971
Last Trade Time:=07/06/2011 16:00:05
52 Week Low:=8.22
Last:=15.64
EPS:=0.71
52 Week High:=15.64
Market:=NYSE
       
PE:=22.03
Previous Close:=15.51
High:=15.68

(chsp)
Open:=16.74
Low:=16.62
% Change:=1.14
Change:=0.19
Volume:=78,599
Last Trade Time:=07/06/2011 16:02:55
52 Week Low:=15.35
Last:=16.93
EPS:=0.06
52 Week High:=20.22
Market:=NYSE
       
PE:=282.17
Previous Close:=16.74
High:=16.93

(cix)
Open:=13.18
Low:=13.18
% Change:=0.46
Change:=0.06
Volume:=232
Last Trade Time:=07/06/2011 16:01:44
52 Week Low:=8.56
Last:=13.18
EPS:=0.64
52 Week High:=17.90
Market:=AMEX
       
PE:=20.59
Previous Close:=13.12
High:=13.18

(ckh)
Open:=102.34
Low:=102.15
% Change:=0.38
Change:=0.39
Volume:=144,752
Last Trade Time:=07/06/2011 16:02:38
52 Week Low:=58.82
Last:=103.29
EPS:=11.99
52 Week High:=113.20
Market:=NYSE
       
PE:=8.62
Previous Close:=102.90
High:=104.09

(ckp)
Open:=17.87
Low:=17.58
% Change:=-1.51
Change:=-0.27
Volume:=215,593
Last Trade Time:=07/06/2011 16:03:05
52 Week Low:=15.89
Last:=17.66
EPS:=0.37
52 Week High:=23.00
Market:=NYSE
       
PE:=47.73
Previous Close:=17.93
High:=17.94

(ckr)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(ckxe)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(clc)
Open:=47.44
Low:=47.17
% Change:=0.33
Change:=0.16
Volume:=190,041
Last Trade Time:=07/06/2011 16:01:33
52 Week Low:=33.22
Last:=47.75
EPS:=2.21
52 Week High:=48.11
Market:=NYSE
       
PE:=21.61
Previous Close:=47.60
High:=47.98

(cldt)
Open:=16.30
Low:=16.09
% Change:=-0.98
Change:=-0.16
Volume:=57,180
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=14.25
Last:=16.20
EPS:=-0.13
52 Week High:=19.46
Market:=NYSE
       
PE:= 
Previous Close:=16.36
High:=16.34

(clh)
Open:=106.30
Low:=105.45
% Change:=1.80
Change:=1.92
Volume:=226,744
Last Trade Time:=07/06/2011 16:00:52
52 Week Low:=58.30
Last:=108.62
EPS:=5.32
52 Week High:=107.16
Market:=NYSE
       
PE:=20.42
Previous Close:=106.70
High:=109.48

(clne)
Open:=13.42
Low:=12.84
% Change:=-3.12
Change:=-0.42
Volume:=829,535
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=11.75
Last:=13.06
EPS:=0.20
52 Week High:=19.36
Market:=NASDAQ
       
PE:=65.30
Previous Close:=13.48
High:=13.50

(clny)
Open:=18.28
Low:=18.28
% Change:=0.82
Change:=0.15
Volume:=343,548
Last Trade Time:=07/06/2011 16:03:06
52 Week Low:=16.55
Last:=18.51
EPS:=1.48
52 Week High:=21.45
Market:=NYSE
       
PE:=12.51
Previous Close:=18.36
High:=18.52

(clp)
Open:=20.71
Low:=20.71
% Change:=1.25
Change:=0.26
Volume:=1,292,308
Last Trade Time:=07/06/2011 16:03:03
52 Week Low:=13.20
Last:=21.02
EPS:=-0.61
52 Week High:=21.48
Market:=NYSE
       
PE:= 
Previous Close:=20.76
High:=21.21

(clr)
Open:=66.51
Low:=65.70
% Change:=0.33
Change:=0.22
Volume:=642,456
Last Trade Time:=07/06/2011 16:01:18
52 Week Low:=38.23
Last:=66.95
EPS:=-0.24
52 Week High:=73.48
Market:=NYSE
       
PE:= 
Previous Close:=66.73
High:=67.03

(clrt)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(clw)
Open:=68.65
Low:=66.40
% Change:=-0.42
Change:=-0.29
Volume:=263,118
Last Trade Time:=07/06/2011 16:04:03
52 Week Low:=50.75
Last:=68.23
EPS:=6.88
52 Week High:=85.25
Market:=NYSE
       
PE:=9.92
Previous Close:=68.52
High:=69.20

(cmcsa)
Open:=26.00
Low:=25.43
% Change:=-1.85
Change:=-0.48
Volume:=17,168,993
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=16.76
Last:=25.49
EPS:=1.32
52 Week High:=27.16
Market:=NASDAQ
       
PE:=19.31
Previous Close:=25.97
High:=26.05

(cml)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=02/22/2011 16:01:23
52 Week Low:=11.11
Last:=27.75
EPS:=0.11
52 Week High:=34.16
Market:=NYSE
       
PE:=252.09
Previous Close:=27.75
High:= 

(cmls)
Open:=3.44
Low:=3.44
% Change:=2.03
Change:=0.07
Volume:=289,924
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.03
Last:=3.51
EPS:=1.08
52 Week High:=5.78
Market:=NASDAQ
       
PE:=3.25
Previous Close:=3.44
High:=3.54

(cmn)
Open:=27.27
Low:=27.27
% Change:=0.51
Change:=0.14
Volume:=75,256
Last Trade Time:=07/06/2011 16:02:44
52 Week Low:=13.39
Last:=27.48
EPS:=1.19
52 Week High:=28.00
Market:=NYSE
       
PE:=23.09
Previous Close:=27.34
High:=27.72

(cmo)
Open:=13.43
Low:=13.43
% Change:=0.00
Change:=0.00
Volume:=979,067
Last Trade Time:=07/06/2011 16:01:20
52 Week Low:=10.69
Last:=13.46
EPS:=1.43
52 Week High:=13.95
Market:=NYSE
       
PE:=9.41
Previous Close:=13.46
High:=13.54

(cmp)
Open:=86.89
Low:=86.60
% Change:=0.75
Change:=0.65
Volume:=155,713
Last Trade Time:=07/06/2011 16:02:45
52 Week Low:=68.50
Last:=87.45
EPS:=4.44
52 Week High:=98.10
Market:=NYSE
       
PE:=19.70
Previous Close:=86.80
High:=87.81

(cmtl)
Open:=28.70
Low:=28.36
% Change:=-0.21
Change:=-0.06
Volume:=227,460
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=20.19
Last:=28.61
EPS:=2.53
52 Week High:=32.00
Market:=NASDAQ
       
PE:=11.31
Previous Close:=28.67
High:=28.70

(cnbka)
Open:=26.83
Low:=26.77
% Change:=1.74
Change:=0.47
Volume:=2,858
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=19.40
Last:=27.42
EPS:=2.51
52 Week High:=28.38
Market:=NASDAQ
       
PE:=10.92
Previous Close:=26.95
High:=27.42

(cnc)
Open:=36.29
Low:=36.00
% Change:=0.93
Change:=0.34
Volume:=391,675
Last Trade Time:=07/06/2011 16:02:58
52 Week Low:=20.00
Last:=36.75
EPS:=1.92
52 Week High:=39.25
Market:=NYSE
       
PE:=19.14
Previous Close:=36.41
High:=36.90

(cnk)
Open:=20.21
Low:=20.04
% Change:=-0.25
Change:=-0.05
Volume:=1,001,632
Last Trade Time:=07/06/2011 16:03:50
52 Week Low:=13.22
Last:=20.15
EPS:=1.19
52 Week High:=22.09
Market:=NYSE
       
PE:=16.93
Previous Close:=20.20
High:=20.32

(cnsl)
Open:=19.75
Low:=19.68
% Change:=1.22
Change:=0.24
Volume:=202,206
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.50
Last:=19.98
EPS:=1.12
52 Week High:=19.77
Market:=NASDAQ
       
PE:=17.84
Previous Close:=19.74
High:=19.98

(cog)
Open:=67.08
Low:=65.77
% Change:=-1.00
Change:=-0.67
Volume:=1,745,373
Last Trade Time:=07/06/2011 16:02:20
52 Week Low:=26.62
Last:=66.49
EPS:=0.84
52 Week High:=68.79
Market:=NYSE
       
PE:=79.16
Previous Close:=67.16
High:=67.29

(colb)
Open:=17.30
Low:=17.25
% Change:=1.78
Change:=0.31
Volume:=298,405
Last Trade Time:=07/06/2011 16:00:02
52 Week Low:=15.91
Last:=17.71
EPS:=0.64
52 Week High:=22.14
Market:=NASDAQ
       
PE:=27.67
Previous Close:=17.40
High:=17.82

(comv)
Open:=2.96
Low:=2.77
% Change:=-3.78
Change:=-0.11
Volume:=156,873
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.50
Last:=2.80
EPS:=-1.25
52 Week High:=10.43
Market:=NASDAQ
       
PE:= 
Previous Close:=2.91
High:=2.96

(coo)
Open:=79.92
Low:=79.92
% Change:=2.18
Change:=1.74
Volume:=358,844
Last Trade Time:=07/06/2011 16:03:17
52 Week Low:=37.43
Last:=81.73
EPS:=3.67
52 Week High:=80.50
Market:=NYSE
       
PE:=22.27
Previous Close:=79.99
High:=81.78

(cost)
Open:=81.37
Low:=81.37
% Change:=1.66
Change:=1.35
Volume:=2,110,455
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=53.41
Last:=82.64
EPS:=3.25
52 Week High:=83.95
Market:=NASDAQ
       
PE:=25.43
Previous Close:=81.29
High:=82.94

(cov)
Open:=53.79
Low:=53.66
% Change:=0.43
Change:=0.23
Volume:=2,240,133
Last Trade Time:=07/06/2011 16:01:38
52 Week Low:=35.12
Last:=54.01
EPS:=3.28
52 Week High:=57.65
Market:=NYSE
       
PE:=16.47
Previous Close:=53.78
High:=54.08

(cown)
Open:=3.95
Low:=3.83
% Change:=-2.53
Change:=-0.10
Volume:=367,033
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.99
Last:=3.86
EPS:=-0.44
52 Week High:=5.04
Market:=NASDAQ
       
PE:= 
Previous Close:=3.96
High:=3.97

(cpa)
Open:=67.32
Low:=67.31
% Change:=2.00
Change:=1.34
Volume:=247,010
Last Trade Time:=07/06/2011 16:06:42
52 Week Low:=44.20
Last:=68.49
EPS:=6.12
52 Week High:=68.44
Market:=NYSE
       
PE:=11.19
Previous Close:=67.15
High:=68.58

(cpe)
Open:=7.03
Low:=6.98
% Change:=-0.14
Change:=-0.01
Volume:=277,880
Last Trade Time:=07/06/2011 16:03:25
52 Week Low:=3.54
Last:=7.06
EPS:=0.28
52 Week High:=9.36
Market:=NYSE
       
PE:=25.21
Previous Close:=7.07
High:=7.17

(cpn)
Open:=16.10
Low:=15.89
% Change:=0.50
Change:=0.08
Volume:=1,914,666
Last Trade Time:=07/06/2011 16:01:38
52 Week Low:=11.88
Last:=16.16
EPS:=-0.83
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.08
High:=16.16

(cprt)
Open:=47.14
Low:=47.01
% Change:=0.32
Change:=0.15
Volume:=276,204
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=31.28
Last:=47.27
EPS:=2.04
52 Week High:=47.55
Market:=NASDAQ
       
PE:=23.17
Previous Close:=47.12
High:=47.49

(cpst)
Open:=1.54
Low:=1.53
% Change:=1.95
Change:=0.03
Volume:=1,414,331
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=0.62
Last:=1.57
EPS:=-0.16
52 Week High:=2.14
Market:=NASDAQ
       
PE:= 
Previous Close:=1.54
High:=1.57

(cpy)
Open:=12.74
Low:=12.71
% Change:=2.28
Change:=0.29
Volume:=65,718
Last Trade Time:=07/06/2011 15:59:42
52 Week Low:=11.76
Last:=13.02
EPS:=0.88
52 Week High:=31.00
Market:=NYSE
       
PE:=14.80
Previous Close:=12.73
High:=13.23

(cr)
Open:=50.26
Low:=49.73
% Change:=0.54
Change:=0.27
Volume:=283,783
Last Trade Time:=07/06/2011 16:03:13
52 Week Low:=28.69
Last:=50.62
EPS:=2.89
52 Week High:=51.15
Market:=NYSE
       
PE:=17.52
Previous Close:=50.35
High:=50.68

(cra)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(crai)
Open:=28.01
Low:=27.97
% Change:=1.17
Change:=0.33
Volume:=19,959
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=14.98
Last:=28.43
EPS:=0.24
52 Week High:=29.80
Market:=NASDAQ
       
PE:=118.46
Previous Close:=28.10
High:=28.61

(crbc)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(crdn)
Open:=38.31
Low:=37.63
% Change:=-1.98
Change:=-0.76
Volume:=160,116
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=19.82
Last:=37.68
EPS:=1.92
52 Week High:=53.56
Market:=NASDAQ
       
PE:=19.63
Previous Close:=38.44
High:=38.42

(cree)
Open:=32.81
Low:=31.55
% Change:=-3.05
Change:=-1.00
Volume:=4,520,268
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=32.40
Last:=31.81
EPS:=1.66
52 Week High:=76.14
Market:=NASDAQ
       
PE:=19.16
Previous Close:=32.81
High:=32.83

(crmt)
Open:=34.04
Low:=32.20
% Change:=0.76
Change:=0.26
Volume:=73,949
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=20.40
Last:=34.39
EPS:=2.59
52 Week High:=34.17
Market:=NASDAQ
       
PE:=13.28
Previous Close:=34.13
High:=34.47

(crn)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=08/12/2010 16:00:42
52 Week Low:=25.98
Last:=29.45
EPS:=1.38
52 Week High:=29.46
Market:=NYSE
       
PE:=20.24
Previous Close:=29.45
High:= 

(crrc)
Open:=10.95
Low:=10.74
% Change:=0.27
Change:=0.03
Volume:=27,995
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.41
Last:=11.03
EPS:=-0.02
52 Week High:=16.89
Market:=NASDAQ
       
PE:= 
Previous Close:=11.00
High:=11.08

(crs)
Open:=58.08
Low:=57.17
% Change:=-0.67
Change:=-0.39
Volume:=324,049
Last Trade Time:=07/06/2011 16:03:15
52 Week Low:=30.17
Last:=57.79
EPS:=1.15
52 Week High:=59.04
Market:=NYSE
       
PE:=50.25
Previous Close:=58.18
High:=58.14

(csco)
Open:=15.62
Low:=15.45
% Change:=-0.70
Change:=-0.11
Volume:=45,243,885
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=14.78
Last:=15.56
EPS:=1.29
52 Week High:=26.00
Market:=NASDAQ
       
PE:=12.06
Previous Close:=15.67
High:=15.68

(csgp)
Open:=59.52
Low:=57.99
% Change:=-0.50
Change:=-0.30
Volume:=167,088
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=37.50
Last:=59.20
EPS:=0.73
52 Week High:=73.43
Market:=NASDAQ
       
PE:=81.10
Previous Close:=59.50
High:=59.85

(cstr)
Open:=56.69
Low:=55.08
% Change:=-0.48
Change:=-0.27
Volume:=827,939
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=37.80
Last:=56.21
EPS:=2.27
52 Week High:=67.56
Market:=NASDAQ
       
PE:=24.76
Previous Close:=56.48
High:=56.98

(csu)
Open:=9.79
Low:=9.31
% Change:=-3.78
Change:=-0.37
Volume:=169,926
Last Trade Time:=07/06/2011 16:03:41
52 Week Low:=4.78
Last:=9.43
EPS:=0.18
52 Week High:=10.91
Market:=NYSE
       
PE:=52.39
Previous Close:=9.80
High:=9.87

(cswc)
Open:=95.59
Low:=95.00
% Change:=1.32
Change:=1.28
Volume:=15,014
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=85.03
Last:=97.91
EPS:=13.54
52 Week High:=112.37
Market:=NASDAQ
       
PE:=7.23
Previous Close:=96.63
High:=97.92

(ctas)
Open:=33.76
Low:=33.62
% Change:=-0.33
Change:=-0.11
Volume:=1,015,814
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=23.50
Last:=33.71
EPS:=1.55
52 Week High:=34.10
Market:=NASDAQ
       
PE:=21.75
Previous Close:=33.82
High:=33.88

(ctgx)
Open:=12.63
Low:=12.40
% Change:=0.24
Change:=0.03
Volume:=61,984
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=6.23
Last:=12.65
EPS:=0.64
52 Week High:=15.00
Market:=NASDAQ
       
PE:=19.77
Previous Close:=12.62
High:=13.15

(ctl)
Open:=41.02
Low:=40.81
% Change:=-0.22
Change:=-0.09
Volume:=3,731,468
Last Trade Time:=07/06/2011 16:01:59
52 Week Low:=33.14
Last:=40.91
EPS:=2.98
52 Week High:=46.87
Market:=NYSE
       
PE:=13.73
Previous Close:=41.00
High:=41.32

(ctrp)
Open:=44.00
Low:=43.34
% Change:=-1.06
Change:=-0.47
Volume:=1,489,477
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=31.35
Last:=43.70
EPS:=1.16
52 Week High:=53.16
Market:=NASDAQ
       
PE:=37.67
Previous Close:=44.17
High:=44.40

(ctsh)
Open:=75.60
Low:=75.54
% Change:=0.44
Change:=0.33
Volume:=1,843,768
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=48.98
Last:=76.00
EPS:=2.62
52 Week High:=83.48
Market:=NASDAQ
       
PE:=29.01
Previous Close:=75.67
High:=76.11

(ctxs)
Open:=81.09
Low:=80.40
% Change:=1.43
Change:=1.16
Volume:=1,673,896
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=42.59
Last:=82.22
EPS:=1.62
52 Week High:=88.49
Market:=NASDAQ
       
PE:=50.75
Previous Close:=81.06
High:=82.71

(cvo)
Open:=6.37
Low:=6.25
% Change:=0.16
Change:=0.01
Volume:=234,702
Last Trade Time:=07/06/2011 16:01:20
52 Week Low:=4.80
Last:=6.42
EPS:=-2.81
52 Week High:=6.95
Market:=NYSE
       
PE:= 
Previous Close:=6.41
High:=6.42

(cvx)
Open:=104.82
Low:=104.57
% Change:=-0.04
Change:=-0.04
Volume:=6,134,013
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=66.86
Last:=105.08
EPS:=10.36
52 Week High:=109.94
Market:=NYSE
       
PE:=10.14
Previous Close:=105.12
High:=105.24

(cxs)
Open:=11.24
Low:=11.17
% Change:=0.81
Change:=0.09
Volume:=441,202
Last Trade Time:=07/06/2011 16:02:57
52 Week Low:=10.19
Last:=11.27
EPS:=0.79
52 Week High:=13.51
Market:=NYSE
       
PE:=14.27
Previous Close:=11.18
High:=11.29

(cyh)
Open:=25.68
Low:=25.00
% Change:=1.55
Change:=0.40
Volume:=1,451,452
Last Trade Time:=07/06/2011 16:00:51
52 Week Low:=22.33
Last:=26.13
EPS:=3.10
52 Week High:=42.50
Market:=NYSE
       
PE:=8.43
Previous Close:=25.73
High:=26.18

(cyn)
Open:=54.68
Low:=54.21
% Change:=-0.13
Change:=-0.07
Volume:=238,725
Last Trade Time:=07/06/2011 16:02:17
52 Week Low:=47.19
Last:=54.90
EPS:=2.93
52 Week High:=63.71
Market:=NYSE
       
PE:=18.74
Previous Close:=54.97
High:=54.96

(cypb)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(cytk)
Open:=1.23
Low:=1.20
% Change:=-2.44
Change:=-0.03
Volume:=140,027
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=1.12
Last:=1.20
EPS:=-0.75
52 Week High:=2.96
Market:=NASDAQ
       
PE:= 
Previous Close:=1.23
High:=1.24

(cytr)
Open:=0.74
Low:=0.72
% Change:=2.82
Change:=0.02
Volume:=546,010
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=0.62
Last:=0.73
EPS:=-0.05
52 Week High:=1.11
Market:=NASDAQ
       
PE:= 
Previous Close:=0.71
High:=0.76

(dakt)
Open:=11.18
Low:=10.99
% Change:=-1.52
Change:=-0.17
Volume:=91,080
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=7.30
Last:=11.05
EPS:=0.34
52 Week High:=17.30
Market:=NASDAQ
       
PE:=32.50
Previous Close:=11.22
High:=11.20

(dal)
Open:=9.12
Low:=9.01
% Change:=0.11
Change:=0.01
Volume:=14,801,031
Last Trade Time:=07/06/2011 16:00:35
52 Week Low:=8.91
Last:=9.13
EPS:=0.63
52 Week High:=14.54
Market:=NYSE
       
PE:=14.49
Previous Close:=9.12
High:=9.20

(dar)
Open:=17.16
Low:=16.52
% Change:=-3.14
Change:=-0.54
Volume:=1,520,359
Last Trade Time:=07/06/2011 16:04:08
52 Week Low:=7.00
Last:=16.68
EPS:=0.83
52 Week High:=19.62
Market:=NYSE
       
PE:=20.10
Previous Close:=17.22
High:=17.30

(dbd)
Open:=31.74
Low:=31.36
% Change:=0.25
Change:=0.08
Volume:=248,039
Last Trade Time:=07/06/2011 16:01:57
52 Week Low:=25.00
Last:=31.75
EPS:=-0.66
52 Week High:=37.12
Market:=NYSE
       
PE:= 
Previous Close:=31.67
High:=31.81

(dbtk)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(dd)
Open:=54.45
Low:=54.33
% Change:=1.40
Change:=0.76
Volume:=8,078,385
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=33.73
Last:=55.21
EPS:=3.62
52 Week High:=57.00
Market:=NYSE
       
PE:=15.25
Previous Close:=54.45
High:=55.83

(ddic)
Open:=9.47
Low:=9.47
% Change:=3.80
Change:=0.36
Volume:=82,030
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=7.52
Last:=9.83
EPS:=1.10
52 Week High:=12.35
Market:=NASDAQ
       
PE:=8.94
Previous Close:=9.47
High:=9.83

(ddmx)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(de)
Open:=84.77
Low:=83.75
% Change:=-0.29
Change:=-0.25
Volume:=4,069,250
Last Trade Time:=07/06/2011 16:00:44
52 Week Low:=54.13
Last:=84.59
EPS:=5.89
52 Week High:=99.80
Market:=NYSE
       
PE:=14.36
Previous Close:=84.84
High:=85.14

(deck)
Open:=90.54
Low:=89.43
% Change:=0.23
Change:=0.21
Volume:=702,389
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=42.92
Last:=90.96
EPS:=4.13
52 Week High:=97.00
Market:=NASDAQ
       
PE:=22.02
Previous Close:=90.75
High:=91.29

(dei)
Open:=20.36
Low:=20.26
% Change:=0.69
Change:=0.14
Volume:=1,738,049
Last Trade Time:=07/06/2011 16:01:19
52 Week Low:=13.10
Last:=20.55
EPS:=-0.14
52 Week High:=21.08
Market:=NYSE
       
PE:= 
Previous Close:=20.41
High:=20.58

(dell)
Open:=16.97
Low:=16.59
% Change:=-0.41
Change:=-0.07
Volume:=15,318,547
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=11.34
Last:=16.91
EPS:=1.68
52 Week High:=17.15
Market:=NASDAQ
       
PE:=10.07
Previous Close:=16.98
High:=16.98

(dest)
Open:=20.64
Low:=20.52
% Change:=1.55
Change:=0.32
Volume:=112,522
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.11
Last:=21.02
EPS:=1.90
52 Week High:=25.28
Market:=NASDAQ
       
PE:=11.06
Previous Close:=20.70
High:=21.03

(dfz)
Open:=11.44
Low:=11.19
% Change:=-0.87
Change:=-0.10
Volume:=17,019
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.48
Last:=11.33
EPS:=0.61
52 Week High:=13.35
Market:=NASDAQ
       
PE:=18.57
Previous Close:=11.43
High:=11.44

(dgi)
Open:=25.58
Low:=25.42
% Change:=-0.31
Change:=-0.08
Volume:=121,189
Last Trade Time:=07/06/2011 16:03:24
52 Week Low:=23.31
Last:=25.55
EPS:=0.04
52 Week High:=33.16
Market:=NYSE
       
PE:=638.75
Previous Close:=25.63
High:=25.75

(dhil)
Open:=82.36
Low:=82.17
% Change:=0.59
Change:=0.49
Volume:=18,687
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=50.52
Last:=83.20
EPS:=4.78
52 Week High:=86.15
Market:=NASDAQ
       
PE:=17.41
Previous Close:=82.71
High:=84.28

(dhr)
Open:=54.34
Low:=54.06
% Change:=0.55
Change:=0.30
Volume:=2,902,336
Last Trade Time:=07/06/2011 16:02:36
52 Week Low:=35.24
Last:=54.68
EPS:=2.92
52 Week High:=56.09
Market:=NYSE
       
PE:=18.73
Previous Close:=54.38
High:=54.88

(dis)
Open:=39.95
Low:=39.27
% Change:=-1.00
Change:=-0.40
Volume:=11,286,050
Last Trade Time:=07/06/2011 16:00:31
52 Week Low:=31.38
Last:=39.57
EPS:=2.30
52 Week High:=44.34
Market:=NYSE
       
PE:=17.20
Previous Close:=39.97
High:=39.95

(dk)
Open:=15.65
Low:=15.62
% Change:=1.47
Change:=0.23
Volume:=292,052
Last Trade Time:=07/06/2011 16:00:59
52 Week Low:=6.22
Last:=15.87
EPS:=-0.89
52 Week High:=15.90
Market:=NYSE
       
PE:= 
Previous Close:=15.64
High:=16.00

(dlb)
Open:=41.95
Low:=40.36
% Change:=-3.53
Change:=-1.48
Volume:=1,091,519
Last Trade Time:=07/06/2011 16:02:52
52 Week Low:=41.44
Last:=40.41
EPS:=2.64
52 Week High:=70.14
Market:=NYSE
       
PE:=15.31
Previous Close:=41.89
High:=41.95

(dllr)
Open:=21.91
Low:=21.87
% Change:=3.87
Change:=0.85
Volume:=1,158,825
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.94
Last:=22.81
EPS:=1.17
52 Week High:=23.50
Market:=NASDAQ
       
PE:=19.50
Previous Close:=21.96
High:=22.94

(dltr)
Open:=69.29
Low:=68.95
% Change:=0.48
Change:=0.33
Volume:=784,260
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=40.60
Last:=69.55
EPS:=3.46
52 Week High:=69.45
Market:=NASDAQ
       
PE:=20.10
Previous Close:=69.22
High:=69.86

(dm)
Open:=8.33
Low:=8.29
% Change:=0.72
Change:=0.06
Volume:=113,054
Last Trade Time:=07/06/2011 16:02:35
52 Week Low:=8.19
Last:=8.39
EPS:=0.95
52 Week High:=15.00
Market:=NYSE
       
PE:=8.83
Previous Close:=8.33
High:=8.42

(dmrc)
Open:=36.06
Low:=36.06
% Change:=4.66
Change:=1.68
Volume:=102,910
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=18.07
Last:=37.70
EPS:=0.18
52 Week High:=36.55
Market:=NASDAQ
       
PE:=209.44
Previous Close:=36.02
High:=38.15

(dnbk)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(dndn)
Open:=41.46
Low:=41.02
% Change:=-0.07
Change:=-0.03
Volume:=2,421,972
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=25.78
Last:=41.61
EPS:=-3.01
52 Week High:=43.96
Market:=NASDAQ
       
PE:= 
Previous Close:=41.64
High:=41.95

(dnr)
Open:=20.19
Low:=19.72
% Change:=-1.78
Change:=-0.36
Volume:=3,169,134
Last Trade Time:=07/06/2011 16:02:58
52 Week Low:=14.02
Last:=19.87
EPS:=0.40
52 Week High:=26.03
Market:=NYSE
       
PE:=49.68
Previous Close:=20.23
High:=20.20

(drc)
Open:=54.85
Low:=54.68
% Change:=0.51
Change:=0.28
Volume:=636,489
Last Trade Time:=07/06/2011 16:01:52
52 Week Low:=30.40
Last:=55.33
EPS:=1.56
52 Week High:=55.88
Market:=NYSE
       
PE:=35.47
Previous Close:=55.05
High:=55.53

(dri)
Open:=53.12
Low:=52.64
% Change:=-0.43
Change:=-0.23
Volume:=2,265,663
Last Trade Time:=07/06/2011 16:01:22
52 Week Low:=37.08
Last:=53.25
EPS:=3.50
52 Week High:=53.70
Market:=NYSE
       
PE:=15.21
Previous Close:=53.48
High:=53.29

(driv)
Open:=32.74
Low:=32.35
% Change:=1.35
Change:=0.44
Volume:=287,368
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=23.96
Last:=33.15
EPS:=0.42
52 Week High:=39.85
Market:=NASDAQ
       
PE:=78.93
Previous Close:=32.71
High:=33.16

(drl)
Open:=2.15
Low:=2.11
% Change:=5.02
Change:=0.11
Volume:=1,326,865
Last Trade Time:=07/06/2011 16:02:04
52 Week Low:=1.03
Last:=2.30
EPS:=-3.98
52 Week High:=3.39
Market:=NYSE
       
PE:= 
Previous Close:=2.19
High:=2.32

(dtsi)
Open:=40.63
Low:=39.82
% Change:=0.39
Change:=0.16
Volume:=175,062
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=31.48
Last:=40.78
EPS:=0.98
52 Week High:=50.57
Market:=NASDAQ
       
PE:=41.61
Previous Close:=40.62
High:=41.11

(dtv)
Open:=52.05
Low:=51.69
% Change:=-0.17
Change:=-0.09
Volume:=4,823,886
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=33.70
Last:=51.92
EPS:=2.76
52 Week High:=52.39
Market:=NASDAQ
       
PE:=18.81
Previous Close:=52.01
High:=52.23

(dva)
Open:=88.08
Low:=87.62
% Change:=0.51
Change:=0.45
Volume:=459,454
Last Trade Time:=07/06/2011 16:01:25
52 Week Low:=56.58
Last:=88.50
EPS:=3.90
52 Week High:=89.58
Market:=NYSE
       
PE:=22.69
Previous Close:=88.05
High:=88.70

(dvn)
Open:=79.62
Low:=78.70
% Change:=0.26
Change:=0.21
Volume:=2,921,361
Last Trade Time:=07/06/2011 16:00:57
52 Week Low:=59.07
Last:=80.01
EPS:=3.79
52 Week High:=93.56
Market:=NYSE
       
PE:=21.11
Previous Close:=79.80
High:=80.01

(dvox)
Open:=7.72
Low:=7.52
% Change:=0.13
Change:=0.01
Volume:=53,966
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=3.80
Last:=7.72
EPS:=0.23
52 Week High:=16.80
Market:=NASDAQ
       
PE:=33.57
Previous Close:=7.71
High:=7.85

(dw)
Open:=24.70
Low:=24.59
% Change:=1.54
Change:=0.38
Volume:=88,482
Last Trade Time:=07/06/2011 16:02:30
52 Week Low:=17.89
Last:=25.05
EPS:=1.35
52 Week High:=26.78
Market:=NYSE
       
PE:=18.56
Previous Close:=24.67
High:=25.21

(dwa)
Open:=20.68
Low:=19.76
% Change:=-2.61
Change:=-0.54
Volume:=2,525,241
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=19.81
Last:=20.12
EPS:=1.86
52 Week High:=37.74
Market:=NASDAQ
       
PE:=10.82
Previous Close:=20.66
High:=20.71

(dxpe)
Open:=25.94
Low:=25.66
% Change:=1.07
Change:=0.28
Volume:=27,481
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=14.84
Last:=26.34
EPS:=1.56
52 Week High:=26.71
Market:=NASDAQ
       
PE:=16.89
Previous Close:=26.06
High:=26.45

(dy)
Open:=16.58
Low:=16.47
% Change:=2.76
Change:=0.46
Volume:=368,941
Last Trade Time:=07/06/2011 16:02:10
52 Week Low:=7.30
Last:=17.10
EPS:=0.21
52 Week High:=18.23
Market:=NYSE
       
PE:=81.43
Previous Close:=16.64
High:=17.34

(dyn)
Open:=6.22
Low:=6.10
% Change:=-0.32
Change:=-0.02
Volume:=618,542
Last Trade Time:=07/06/2011 16:01:49
52 Week Low:=4.39
Last:=6.23
EPS:=-3.79
52 Week High:=6.67
Market:=NYSE
       
PE:= 
Previous Close:=6.25
High:=6.27

(ebay)
Open:=32.64
Low:=32.35
% Change:=0.86
Change:=0.28
Volume:=9,657,422
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=19.16
Last:=32.92
EPS:=1.44
52 Week High:=35.35
Market:=NASDAQ
       
PE:=22.86
Previous Close:=32.64
High:=33.10

(ebsb)
Open:=13.85
Low:=13.60
% Change:=-1.23
Change:=-0.17
Volume:=18,714
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=9.85
Last:=13.68
EPS:=0.63
52 Week High:=14.30
Market:=NASDAQ
       
PE:=21.71
Previous Close:=13.85
High:=13.92

(ecpg)
Open:=30.86
Low:=30.71
% Change:=0.64
Change:=0.20
Volume:=95,847
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.70
Last:=31.21
EPS:=2.15
52 Week High:=33.16
Market:=NASDAQ
       
PE:=14.52
Previous Close:=31.01
High:=31.58

(edr)
Open:=8.80
Low:=8.80
% Change:=1.36
Change:=0.12
Volume:=473,068
Last Trade Time:=07/06/2011 16:01:14
52 Week Low:=5.87
Last:=8.95
EPS:=-0.28
52 Week High:=8.85
Market:=NYSE
       
PE:= 
Previous Close:=8.83
High:=8.96

(eeft)
Open:=15.69
Low:=15.60
% Change:=1.15
Change:=0.18
Volume:=172,319
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.96
Last:=15.84
EPS:=-0.47
52 Week High:=20.25
Market:=NASDAQ
       
PE:= 
Previous Close:=15.66
High:=15.94

(egn)
Open:=57.93
Low:=57.52
% Change:=0.05
Change:=0.03
Volume:=867,914
Last Trade Time:=07/06/2011 16:01:56
52 Week Low:=42.09
Last:=58.02
EPS:=3.73
52 Week High:=65.44
Market:=NYSE
       
PE:=15.56
Previous Close:=57.99
High:=58.22

(egov)
Open:=13.67
Low:=13.51
% Change:=0.07
Change:=0.01
Volume:=326,221
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=6.31
Last:=13.66
EPS:=0.31
52 Week High:=13.80
Market:=NASDAQ
       
PE:=44.07
Previous Close:=13.65
High:=13.67

(egy)
Open:=6.15
Low:=6.02
% Change:=-0.48
Change:=-0.03
Volume:=386,903
Last Trade Time:=07/06/2011 16:01:06
52 Week Low:=5.07
Last:=6.16
EPS:=0.76
52 Week High:=8.40
Market:=NYSE
       
PE:=8.11
Previous Close:=6.19
High:=6.25

(ek)
Open:=2.90
Low:=2.81
% Change:=-3.75
Change:=-0.11
Volume:=19,023,339
Last Trade Time:=07/06/2011 16:01:47
52 Week Low:=2.75
Last:=2.82
EPS:=-3.87
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=2.93
High:=2.94

(elos)
Open:=12.23
Low:=12.23
% Change:=0.57
Change:=0.07
Volume:=120,875
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=7.60
Last:=12.26
EPS:=-0.15
52 Week High:=14.92
Market:=NASDAQ
       
PE:= 
Previous Close:=12.19
High:=12.43

(els)
Open:=65.02
Low:=64.70
% Change:=1.63
Change:=1.06
Volume:=480,803
Last Trade Time:=07/06/2011 16:05:54
52 Week Low:=46.61
Last:=66.15
EPS:=1.38
52 Week High:=65.15
Market:=NYSE
       
PE:=47.94
Previous Close:=65.09
High:=66.49

(endp)
Open:=40.80
Low:=40.80
% Change:=2.08
Change:=0.85
Volume:=1,668,456
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=22.08
Last:=41.73
EPS:=2.19
52 Week High:=44.53
Market:=NASDAQ
       
PE:=19.06
Previous Close:=40.88
High:=42.09

(enh)
Open:=41.03
Low:=40.84
% Change:=1.15
Change:=0.47
Volume:=687,620
Last Trade Time:=07/06/2011 16:02:05
52 Week Low:=35.62
Last:=41.37
EPS:=3.63
52 Week High:=50.65
Market:=NYSE
       
PE:=11.40
Previous Close:=40.90
High:=41.47

(enoc)
Open:=15.77
Low:=15.55
% Change:=2.59
Change:=0.41
Volume:=244,891
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=15.30
Last:=16.22
EPS:=0.18
52 Week High:=36.75
Market:=NASDAQ
       
PE:=90.11
Previous Close:=15.81
High:=16.24

(ens)
Open:=35.05
Low:=34.90
% Change:=-0.51
Change:=-0.18
Volume:=340,021
Last Trade Time:=07/06/2011 16:05:12
52 Week Low:=20.93
Last:=34.97
EPS:=2.30
52 Week High:=40.32
Market:=NYSE
       
PE:=15.20
Previous Close:=35.15
High:=35.20

(ep)
Open:=20.42
Low:=20.23
% Change:=-0.39
Change:=-0.08
Volume:=4,270,254
Last Trade Time:=07/06/2011 16:01:06
52 Week Low:=10.97
Last:=20.40
EPS:=0.58
52 Week High:=21.54
Market:=NYSE
       
PE:=35.17
Previous Close:=20.48
High:=20.52

(epax)
Open:=8.80
Low:=8.72
% Change:=0.57
Change:=0.05
Volume:=24,664
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.55
Last:=8.85
EPS:=0.33
52 Week High:=12.29
Market:=NASDAQ
       
PE:=26.82
Previous Close:=8.80
High:=8.89

(epic)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(epl)
Open:=15.24
Low:=14.89
% Change:=-0.98
Change:=-0.15
Volume:=196,085
Last Trade Time:=07/06/2011 16:02:27
52 Week Low:=9.61
Last:=15.10
EPS:=-0.71
52 Week High:=18.56
Market:=NYSE
       
PE:= 
Previous Close:=15.25
High:=15.32

(epm)
Open:=7.31
Low:=7.25
% Change:=0.00
Change:=0.00
Volume:=74,827
Last Trade Time:=07/06/2011 16:00:31
52 Week Low:=4.10
Last:=7.36
EPS:=-0.05
52 Week High:=8.80
Market:=AMEX
       
PE:= 
Previous Close:=7.36
High:=7.36

(eqy)
Open:=19.13
Low:=19.07
% Change:=0.99
Change:=0.19
Volume:=1,097,713
Last Trade Time:=07/06/2011 16:02:45
52 Week Low:=14.58
Last:=19.36
EPS:=0.72
52 Week High:=20.09
Market:=NYSE
       
PE:=26.89
Previous Close:=19.17
High:=19.37

(erie)
Open:=71.02
Low:=70.93
% Change:=0.78
Change:=0.55
Volume:=75,772
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=44.29
Last:=71.37
EPS:=2.82
52 Week High:=72.95
Market:=NASDAQ
       
PE:=25.31
Previous Close:=70.82
High:=71.73

(erts)
Open:=24.33
Low:=24.22
% Change:=0.12
Change:=0.03
Volume:=4,090,590
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=14.32
Last:=24.35
EPS:=-0.84
52 Week High:=24.84
Market:=NASDAQ
       
PE:= 
Previous Close:=24.32
High:=24.55

(ese)
Open:=37.43
Low:=37.25
% Change:=-0.21
Change:=-0.08
Volume:=173,564
Last Trade Time:=07/06/2011 16:02:56
52 Week Low:=24.55
Last:=37.48
EPS:=2.36
52 Week High:=43.15
Market:=NYSE
       
PE:=15.88
Previous Close:=37.56
High:=37.60

(esgr)
Open:=104.13
Low:=103.00
% Change:=1.04
Change:=1.08
Volume:=12,575
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=65.56
Last:=105.17
EPS:=12.35
52 Week High:=114.56
Market:=NASDAQ
       
PE:=8.52
Previous Close:=104.09
High:=106.00

(esl)
Open:=78.60
Low:=78.21
% Change:=0.89
Change:=0.70
Volume:=161,869
Last Trade Time:=07/06/2011 16:02:14
52 Week Low:=43.58
Last:=79.51
EPS:=5.43
52 Week High:=79.00
Market:=NYSE
       
PE:=14.64
Previous Close:=78.81
High:=79.52

(esrx)
Open:=53.66
Low:=52.96
% Change:=0.91
Change:=0.49
Volume:=6,242,071
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=41.55
Last:=54.15
EPS:=2.38
52 Week High:=60.89
Market:=NASDAQ
       
PE:=22.75
Previous Close:=53.66
High:=54.50

(ess)
Open:=138.67
Low:=138.07
% Change:=1.88
Change:=2.61
Volume:=228,843
Last Trade Time:=07/06/2011 16:02:23
52 Week Low:=92.62
Last:=141.54
EPS:=0.96
52 Week High:=139.09
Market:=NYSE
       
PE:=147.44
Previous Close:=138.93
High:=141.81

(etm)
Open:=8.74
Low:=8.37
% Change:=-1.26
Change:=-0.11
Volume:=90,534
Last Trade Time:=07/06/2011 16:04:37
52 Week Low:=4.97
Last:=8.64
EPS:=1.21
52 Week High:=13.63
Market:=NYSE
       
PE:=7.14
Previous Close:=8.75
High:=8.74

(evr)
Open:=33.46
Low:=32.66
% Change:=-1.43
Change:=-0.48
Volume:=376,419
Last Trade Time:=07/06/2011 16:02:45
52 Week Low:=21.02
Last:=32.97
EPS:=0.50
52 Week High:=37.26
Market:=NYSE
       
PE:=65.94
Previous Close:=33.45
High:=33.52

(exas)
Open:=8.75
Low:=8.65
% Change:=1.71
Change:=0.15
Volume:=570,224
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=3.15
Last:=8.93
EPS:=-0.30
52 Week High:=9.24
Market:=NASDAQ
       
PE:= 
Previous Close:=8.78
High:=8.97

(exbd)
Open:=44.22
Low:=44.10
% Change:=0.93
Change:=0.41
Volume:=110,065
Last Trade Time:=07/06/2011 16:04:34
52 Week Low:=24.94
Last:=44.64
EPS:=1.16
52 Week High:=45.24
Market:=NYSE
       
PE:=38.48
Previous Close:=44.23
High:=44.68

(exls)
Open:=23.09
Low:=23.00
% Change:=0.73
Change:=0.17
Volume:=24,515
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=15.96
Last:=23.36
EPS:=1.00
52 Week High:=24.75
Market:=NASDAQ
       
PE:=23.36
Previous Close:=23.19
High:=23.48

(exp)
Open:=28.03
Low:=27.74
% Change:=-0.14
Change:=-0.04
Volume:=178,451
Last Trade Time:=07/06/2011 16:01:24
52 Week Low:=21.16
Last:=28.06
EPS:=0.34
52 Week High:=33.22
Market:=NYSE
       
PE:=82.53
Previous Close:=28.10
High:=28.17

(expd)
Open:=52.29
Low:=52.04
% Change:=0.36
Change:=0.19
Volume:=1,104,923
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=33.65
Last:=52.46
EPS:=1.76
52 Week High:=57.15
Market:=NASDAQ
       
PE:=29.81
Previous Close:=52.27
High:=52.85

(expe)
Open:=29.93
Low:=29.55
% Change:=-0.17
Change:=-0.05
Volume:=3,160,810
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=18.35
Last:=29.88
EPS:=1.48
52 Week High:=29.95
Market:=NASDAQ
       
PE:=20.19
Previous Close:=29.93
High:=30.00

(exxi)
Open:=34.54
Low:=33.90
% Change:=0.03
Change:=0.01
Volume:=558,779
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=14.76
Last:=34.68
EPS:=0.21
52 Week High:=37.20
Market:=NASDAQ
       
PE:=165.14
Previous Close:=34.67
High:=34.89

(fast)
Open:=36.60
Low:=36.35
% Change:=-0.33
Change:=-0.12
Volume:=2,623,963
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=22.32
Last:=36.47
EPS:=1.96
52 Week High:=36.73
Market:=NASDAQ
       
PE:=18.61
Previous Close:=36.59
High:=36.73

(fbn)
Open:=4.07
Low:=4.07
% Change:=3.92
Change:=0.16
Volume:=402,085
Last Trade Time:=07/06/2011 16:01:56
52 Week Low:=3.74
Last:=4.24
EPS:=-0.83
52 Week High:=6.28
Market:=NYSE
       
PE:= 
Previous Close:=4.08
High:=4.27

(fbnc)
Open:=10.50
Low:=10.46
% Change:=3.31
Change:=0.35
Volume:=26,877
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.82
Last:=10.91
EPS:=0.47
52 Week High:=16.90
Market:=NASDAQ
       
PE:=23.21
Previous Close:=10.56
High:=10.93

(fbp)
Open:=4.19
Low:=4.19
% Change:=6.37
Change:=0.27
Volume:=170,112
Last Trade Time:=07/06/2011 16:02:33
52 Week Low:=3.60
Last:=4.51
EPS:=1.34
52 Week High:=13.80
Market:=NYSE
       
PE:=3.37
Previous Close:=4.24
High:=4.55

(fcel)
Open:=1.40
Low:=1.38
% Change:=0.71
Change:=0.01
Volume:=855,607
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=0.98
Last:=1.41
EPS:=-0.61
52 Week High:=2.41
Market:=NASDAQ
       
PE:= 
Previous Close:=1.40
High:=1.43

(fcnca)
Open:=187.74
Low:=187.74
% Change:=1.22
Change:=2.28
Volume:=5,846
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=165.36
Last:=189.68
EPS:=14.49
52 Week High:=208.55
Market:=NASDAQ
       
PE:=13.09
Previous Close:=187.40
High:=190.67

(fcs)
Open:=17.33
Low:=16.90
% Change:=-1.44
Change:=-0.25
Volume:=1,445,352
Last Trade Time:=07/06/2011 16:01:35
52 Week Low:=7.71
Last:=17.07
EPS:=1.39
52 Week High:=21.02
Market:=NYSE
       
PE:=12.28
Previous Close:=17.32
High:=17.34

(fcx)
Open:=53.00
Low:=52.76
% Change:=-0.19
Change:=-0.10
Volume:=13,636,177
Last Trade Time:=07/06/2011 16:00:34
52 Week Low:=29.19
Last:=53.52
EPS:=5.19
52 Week High:=61.35
Market:=NYSE
       
PE:=10.32
Previous Close:=53.62
High:=53.81

(fdx)
Open:=95.58
Low:=95.56
% Change:=1.34
Change:=1.28
Volume:=2,365,854
Last Trade Time:=07/06/2011 16:01:14
52 Week Low:=70.06
Last:=96.78
EPS:=4.57
52 Week High:=98.52
Market:=NYSE
       
PE:=21.18
Previous Close:=95.50
High:=97.07

(feic)
Open:=38.89
Low:=38.55
% Change:=-0.59
Change:=-0.23
Volume:=271,612
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.51
Last:=38.75
EPS:=1.88
52 Week High:=41.56
Market:=NASDAQ
       
PE:=20.61
Previous Close:=38.98
High:=39.09

(ffic)
Open:=13.14
Low:=13.09
% Change:=0.53
Change:=0.07
Volume:=59,818
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=10.51
Last:=13.27
EPS:=1.27
52 Week High:=15.15
Market:=NASDAQ
       
PE:=10.45
Previous Close:=13.20
High:=13.32

(ffiv)
Open:=113.29
Low:=113.29
% Change:=2.04
Change:=2.31
Volume:=2,708,508
Last Trade Time:=07/06/2011 16:00:02
52 Week Low:=69.26
Last:=115.82
EPS:=2.49
52 Week High:=145.76
Market:=NASDAQ
       
PE:=46.51
Previous Close:=113.51
High:=116.75

(fisv)
Open:=63.94
Low:=63.80
% Change:=1.12
Change:=0.72
Volume:=866,181
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=44.85
Last:=64.75
EPS:=3.35
52 Week High:=64.89
Market:=NASDAQ
       
PE:=19.33
Previous Close:=64.03
High:=64.99

(flex)
Open:=6.60
Low:=6.40
% Change:=-1.22
Change:=-0.08
Volume:=4,654,521
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=4.86
Last:=6.47
EPS:=0.77
52 Week High:=8.50
Market:=NASDAQ
       
PE:=8.40
Previous Close:=6.55
High:=6.60

(flir)
Open:=33.90
Low:=33.78
% Change:=-0.12
Change:=-0.04
Volume:=947,942
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=24.00
Last:=34.00
EPS:=1.55
52 Week High:=37.29
Market:=NASDAQ
       
PE:=21.94
Previous Close:=34.04
High:=34.13

(flo)
Open:=22.43
Low:=22.34
% Change:=0.85
Change:=0.19
Volume:=747,760
Last Trade Time:=07/06/2011 16:01:20
52 Week Low:=15.32
Last:=22.56
EPS:=1.52
52 Week High:=22.48
Market:=NYSE
       
PE:=14.84
Previous Close:=22.37
High:=22.62

(flr)
Open:=64.63
Low:=64.00
% Change:=0.43
Change:=0.28
Volume:=1,461,767
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=41.80
Last:=64.93
EPS:=2.03
52 Week High:=75.76
Market:=NYSE
       
PE:=31.99
Previous Close:=64.65
High:=65.06

(fls)
Open:=110.03
Low:=108.10
% Change:=-0.14
Change:=-0.15
Volume:=449,246
Last Trade Time:=07/06/2011 16:02:34
52 Week Low:=85.70
Last:=110.27
EPS:=7.26
52 Week High:=135.72
Market:=NYSE
       
PE:=15.19
Previous Close:=110.42
High:=110.67

(flws)
Open:=3.15
Low:=3.15
% Change:=0.62
Change:=0.02
Volume:=114,856
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=1.52
Last:=3.22
EPS:=0.04
52 Week High:=3.84
Market:=NASDAQ
       
PE:=80.50
Previous Close:=3.20
High:=3.26

(fmbi)
Open:=12.28
Low:=12.21
% Change:=0.57
Change:=0.07
Volume:=216,021
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=9.26
Last:=12.41
EPS:=-0.24
52 Week High:=13.48
Market:=NASDAQ
       
PE:= 
Previous Close:=12.34
High:=12.42

(fmc)
Open:=88.02
Low:=87.67
% Change:=0.37
Change:=0.33
Volume:=506,087
Last Trade Time:=07/06/2011 16:01:28
52 Week Low:=55.64
Last:=88.37
EPS:=3.10
52 Week High:=89.28
Market:=NYSE
       
PE:=28.51
Previous Close:=88.04
High:=89.23

(fmd)
Open:=1.78
Low:=1.75
% Change:=1.12
Change:=0.02
Volume:=513,347
Last Trade Time:=07/06/2011 16:03:14
52 Week Low:=1.31
Last:=1.80
EPS:=-1.32
52 Week High:=2.90
Market:=NYSE
       
PE:= 
Previous Close:=1.78
High:=1.82

(fnsr)
Open:=18.57
Low:=17.80
% Change:=-1.67
Change:=-0.31
Volume:=3,263,796
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=11.98
Last:=18.24
EPS:=1.10
52 Week High:=46.09
Market:=NASDAQ
       
PE:=16.58
Previous Close:=18.55
High:=18.60

(fosl)
Open:=121.90
Low:=121.00
% Change:=1.13
Change:=1.38
Volume:=610,855
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=35.49
Last:=124.01
EPS:=4.18
52 Week High:=123.47
Market:=NASDAQ
       
PE:=29.67
Previous Close:=122.63
High:=124.13

(frx)
Open:=39.73
Low:=39.01
% Change:=-1.49
Change:=-0.59
Volume:=4,326,198
Last Trade Time:=07/06/2011 16:01:44
52 Week Low:=26.92
Last:=39.02
EPS:=3.60
52 Week High:=40.52
Market:=NYSE
       
PE:=10.84
Previous Close:=39.61
High:=39.73

(fsii)
Open:=2.86
Low:=2.77
% Change:=-1.74
Change:=-0.05
Volume:=248,599
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.22
Last:=2.82
EPS:=0.35
52 Week High:=5.41
Market:=NASDAQ
       
PE:=8.06
Previous Close:=2.87
High:=2.87

(fslr)
Open:=132.00
Low:=130.68
% Change:=-0.42
Change:=-0.56
Volume:=1,283,508
Last Trade Time:=07/06/2011 16:00:05
52 Week Low:=111.40
Last:=131.53
EPS:=7.14
52 Week High:=175.45
Market:=NASDAQ
       
PE:=18.42
Previous Close:=132.09
High:=133.20

(fsp)
Open:=13.35
Low:=13.07
% Change:=1.72
Change:=0.23
Volume:=240,221
Last Trade Time:=07/06/2011 16:00:34
52 Week Low:=10.99
Last:=13.58
EPS:=0.23
52 Week High:=15.63
Market:=AMEX
       
PE:=59.04
Previous Close:=13.35
High:=13.58

(fst)
Open:=28.10
Low:=27.83
% Change:=-0.28
Change:=-0.08
Volume:=2,841,635
Last Trade Time:=07/06/2011 16:02:44
52 Week Low:=24.56
Last:=28.07
EPS:=1.01
52 Week High:=40.23
Market:=NYSE
       
PE:=27.79
Previous Close:=28.15
High:=28.22

(fsys)
Open:=24.51
Low:=24.18
% Change:=0.12
Change:=0.03
Volume:=168,664
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=22.54
Last:=24.52
EPS:=0.68
52 Week High:=42.65
Market:=NASDAQ
       
PE:=36.06
Previous Close:=24.49
High:=24.58

(fto)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(ftr)
Open:=8.12
Low:=8.08
% Change:=0.37
Change:=0.03
Volume:=7,946,327
Last Trade Time:=07/06/2011 16:00:24
52 Week Low:=6.99
Last:=8.14
EPS:=0.24
52 Week High:=9.84
Market:=NYSE
       
PE:=33.92
Previous Close:=8.11
High:=8.17

(fwrd)
Open:=34.77
Low:=34.38
% Change:=2.85
Change:=0.99
Volume:=105,659
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=22.39
Last:=35.69
EPS:=1.26
52 Week High:=35.53
Market:=NASDAQ
       
PE:=28.33
Previous Close:=34.70
High:=35.69

(g)
Open:=17.45
Low:=17.33
% Change:=1.60
Change:=0.28
Volume:=689,354
Last Trade Time:=07/06/2011 16:02:44
52 Week Low:=13.09
Last:=17.83
EPS:=0.68
52 Week High:=18.71
Market:=NYSE
       
PE:=26.22
Previous Close:=17.55
High:=17.86

(gain)
Open:=7.23
Low:=7.22
% Change:=1.52
Change:=0.11
Volume:=111,138
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=5.50
Last:=7.33
EPS:=0.74
52 Week High:=8.55
Market:=NASDAQ
       
PE:=9.91
Previous Close:=7.22
High:=7.36

(gbdc)
Open:=15.20
Low:=14.92
% Change:=-0.72
Change:=-0.11
Volume:=94,669
Last Trade Time:=07/06/2011 16:00:05
52 Week Low:=13.62
Last:=15.07
EPS:=1.29
52 Week High:=17.99
Market:=NASDAQ
       
PE:=11.68
Previous Close:=15.18
High:=15.29

(gbl)
Open:=46.60
Low:=46.60
% Change:=2.40
Change:=1.12
Volume:=4,314
Last Trade Time:=07/06/2011 16:03:48
52 Week Low:=33.63
Last:=47.74
EPS:=2.71
52 Week High:=51.79
Market:=NYSE
       
PE:=17.62
Previous Close:=46.62
High:=47.74

(gd)
Open:=75.03
Low:=74.49
% Change:=-0.36
Change:=-0.27
Volume:=1,590,816
Last Trade Time:=07/06/2011 16:02:14
52 Week Low:=55.46
Last:=74.63
EPS:=7.01
52 Week High:=78.27
Market:=NYSE
       
PE:=10.65
Previous Close:=74.90
High:=75.33

(ge)
Open:=18.97
Low:=18.96
% Change:=0.05
Change:=0.01
Volume:=31,176,261
Last Trade Time:=07/06/2011 16:00:19
52 Week Low:=13.81
Last:=19.05
EPS:=1.25
52 Week High:=21.65
Market:=NYSE
       
PE:=15.24
Previous Close:=19.04
High:=19.10

(gef)
Open:=66.21
Low:=65.99
% Change:=0.72
Change:=0.48
Volume:=118,802
Last Trade Time:=07/06/2011 16:03:59
52 Week Low:=54.10
Last:=66.70
EPS:=4.99
52 Week High:=67.57
Market:=NYSE
       
PE:=13.37
Previous Close:=66.22
High:=66.92

(geoi)
Open:=23.85
Low:=23.84
% Change:=5.58
Change:=1.33
Volume:=469,252
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=13.19
Last:=25.17
EPS:=1.14
52 Week High:=32.94
Market:=NASDAQ
       
PE:=22.08
Previous Close:=23.84
High:=25.21

(get)
Open:=31.15
Low:=30.86
% Change:=-0.80
Change:=-0.25
Volume:=477,564
Last Trade Time:=07/06/2011 16:02:57
52 Week Low:=22.01
Last:=31.01
EPS:=-1.94
52 Week High:=38.22
Market:=NYSE
       
PE:= 
Previous Close:=31.26
High:=31.42

(ggp)
Open:=16.87
Low:=16.70
% Change:=0.00
Change:=0.00
Volume:=3,058,259
Last Trade Time:=07/06/2011 16:01:38
52 Week Low:=12.23
Last:=16.95
EPS:=-1.57
52 Week High:=18.27
Market:=NYSE
       
PE:= 
Previous Close:=16.95
High:=16.98

(ggs)
Open:=17.71
Low:=17.47
% Change:=0.00
Change:=0.00
Volume:=142,032
Last Trade Time:=07/06/2011 16:04:06
52 Week Low:=5.86
Last:=17.81
EPS:=-0.83
52 Week High:=19.12
Market:=NYSE
       
PE:= 
Previous Close:=17.81
High:=17.96

(gild)
Open:=41.73
Low:=41.65
% Change:=1.64
Change:=0.68
Volume:=6,083,459
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=31.73
Last:=42.25
EPS:=3.26
52 Week High:=42.93
Market:=NASDAQ
       
PE:=12.96
Previous Close:=41.57
High:=42.25

(gksr)
Open:=34.95
Low:=34.62
% Change:=-0.14
Change:=-0.05
Volume:=45,227
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=19.28
Last:=35.06
EPS:=2.01
52 Week High:=35.12
Market:=NASDAQ
       
PE:=17.44
Previous Close:=35.11
High:=35.30

(glad)
Open:=9.28
Low:=9.28
% Change:=0.54
Change:=0.05
Volume:=109,476
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.22
Last:=9.35
EPS:=-0.20
52 Week High:=12.73
Market:=NASDAQ
       
PE:= 
Previous Close:=9.30
High:=9.35

(glng)
Open:=36.71
Low:=36.66
% Change:=1.78
Change:=0.66
Volume:=934,892
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.42
Last:=37.81
EPS:=0.01
52 Week High:=37.33
Market:=NASDAQ
       
PE:=3,781.00
Previous Close:=37.15
High:=38.21

(gmcr)
Open:=91.97
Low:=91.38
% Change:=1.61
Change:=1.48
Volume:=2,202,830
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=25.38
Last:=93.45
EPS:=0.80
52 Week High:=92.97
Market:=NASDAQ
       
PE:=116.81
Previous Close:=91.97
High:=93.72

(gmt)
Open:=38.16
Low:=37.96
% Change:=0.97
Change:=0.37
Volume:=184,137
Last Trade Time:=07/06/2011 16:05:20
52 Week Low:=25.40
Last:=38.49
EPS:=1.77
52 Week High:=42.84
Market:=NYSE
       
PE:=21.75
Previous Close:=38.12
High:=38.60

(gntx)
Open:=30.83
Low:=30.48
% Change:=0.78
Change:=0.24
Volume:=650,886
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=16.69
Last:=30.96
EPS:=1.05
52 Week High:=35.35
Market:=NASDAQ
       
PE:=29.49
Previous Close:=30.72
High:=31.20

(goog)
Open:=533.50
Low:=533.04
% Change:=0.55
Change:=2.92
Volume:=2,681,441
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=433.63
Last:=535.36
EPS:=26.12
52 Week High:=642.96
Market:=NASDAQ
       
PE:=20.50
Previous Close:=532.44
High:=538.51

(gps)
Open:=18.10
Low:=17.82
% Change:=0.88
Change:=0.16
Volume:=9,486,613
Last Trade Time:=07/06/2011 16:00:56
52 Week Low:=16.62
Last:=18.33
EPS:=1.85
52 Week High:=23.73
Market:=NYSE
       
PE:=9.91
Previous Close:=18.17
High:=18.38

(grb)
Open:=11.13
Low:=11.10
% Change:=0.36
Change:=0.04
Volume:=96,276
Last Trade Time:=07/06/2011 16:00:22
52 Week Low:=4.64
Last:=11.15
EPS:=-0.27
52 Week High:=11.18
Market:=NYSE
       
PE:= 
Previous Close:=11.11
High:=11.15

(grmn)
Open:=33.28
Low:=33.01
% Change:=-0.09
Change:=-0.03
Volume:=590,244
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=26.11
Last:=33.22
EPS:=3.28
52 Week High:=36.42
Market:=NASDAQ
       
PE:=10.13
Previous Close:=33.25
High:=33.40

(gsat)
Open:=1.19
Low:=1.17
% Change:=0.84
Change:=0.01
Volume:=198,298
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=1.00
Last:=1.20
EPS:=-0.23
52 Week High:=1.95
Market:=NASDAQ
       
PE:= 
Previous Close:=1.19
High:=1.23

(gsbc)
Open:=18.67
Low:=18.67
% Change:=2.71
Change:=0.51
Volume:=12,901
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=16.69
Last:=19.30
EPS:=1.55
52 Week High:=24.60
Market:=NASDAQ
       
PE:=12.45
Previous Close:=18.79
High:=19.41

(gsm)
Open:=23.54
Low:=23.40
% Change:=2.65
Change:=0.62
Volume:=970,116
Last Trade Time:=07/06/2011 16:00:02
52 Week Low:=9.73
Last:=24.06
EPS:=0.59
52 Week High:=24.80
Market:=NASDAQ
       
PE:=40.78
Previous Close:=23.44
High:=24.30

(gti)
Open:=21.19
Low:=20.90
% Change:=-0.89
Change:=-0.19
Volume:=1,349,892
Last Trade Time:=07/06/2011 16:02:52
52 Week Low:=13.87
Last:=21.13
EPS:=1.31
52 Week High:=23.89
Market:=NYSE
       
PE:=16.13
Previous Close:=21.32
High:=21.30

(gty)
Open:=25.60
Low:=25.60
% Change:=0.86
Change:=0.22
Volume:=157,782
Last Trade Time:=07/06/2011 16:04:13
52 Week Low:=21.01
Last:=25.89
EPS:=1.67
52 Week High:=32.20
Market:=NYSE
       
PE:=15.50
Previous Close:=25.67
High:=25.99

(gymb)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(hafc)
Open:=1.25
Low:=1.18
% Change:=-3.20
Change:=-0.04
Volume:=1,369,375
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=0.78
Last:=1.21
EPS:=-0.58
52 Week High:=1.74
Market:=NASDAQ
       
PE:= 
Previous Close:=1.25
High:=1.26

(hal)
Open:=51.98
Low:=51.54
% Change:=0.98
Change:=0.51
Volume:=10,463,695
Last Trade Time:=07/06/2011 16:01:13
52 Week Low:=26.00
Last:=52.66
EPS:=2.30
52 Week High:=52.50
Market:=NYSE
       
PE:=22.90
Previous Close:=52.15
High:=52.72

(halo)
Open:=7.12
Low:=7.00
% Change:=-0.56
Change:=-0.04
Volume:=273,339
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=5.79
Last:=7.08
EPS:=-0.53
52 Week High:=8.31
Market:=NASDAQ
       
PE:= 
Previous Close:=7.12
High:=7.18

(hans)
Open:=82.59
Low:=82.28
% Change:=0.97
Change:=0.80
Volume:=1,123,927
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=40.17
Last:=82.99
EPS:=2.64
52 Week High:=84.00
Market:=NASDAQ
       
PE:=31.44
Previous Close:=82.19
High:=83.28

(hbcp)
Open:=14.63
Low:=14.36
% Change:=-1.78
Change:=-0.26
Volume:=20,100
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.34
Last:=14.38
EPS:=0.62
52 Week High:=16.19
Market:=NASDAQ
       
PE:=23.19
Previous Close:=14.64
High:=14.86

(hckt)
Open:=5.16
Low:=5.01
% Change:=0.19
Change:=0.01
Volume:=174,864
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.70
Last:=5.16
EPS:=0.36
52 Week High:=5.21
Market:=NASDAQ
       
PE:=14.33
Previous Close:=5.15
High:=5.19

(hcp)
Open:=37.39
Low:=37.23
% Change:=0.48
Change:=0.18
Volume:=2,327,818
Last Trade Time:=07/06/2011 16:00:33
52 Week Low:=31.08
Last:=37.68
EPS:=0.85
52 Week High:=40.75
Market:=NYSE
       
PE:=44.33
Previous Close:=37.50
High:=37.69

(hd)
Open:=36.45
Low:=36.32
% Change:=-0.05
Change:=-0.02
Volume:=6,954,020
Last Trade Time:=07/06/2011 16:00:48
52 Week Low:=26.62
Last:=36.57
EPS:=2.10
52 Week High:=39.38
Market:=NYSE
       
PE:=17.41
Previous Close:=36.59
High:=36.74

(he)
Open:=24.42
Low:=24.26
% Change:=0.90
Change:=0.22
Volume:=253,058
Last Trade Time:=07/06/2011 16:03:44
52 Week Low:=21.77
Last:=24.62
EPS:=1.22
52 Week High:=26.40
Market:=NYSE
       
PE:=20.18
Previous Close:=24.40
High:=24.67

(hees)
Open:=14.27
Low:=14.00
% Change:=-0.49
Change:=-0.07
Volume:=48,385
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=6.60
Last:=14.21
EPS:=-0.57
52 Week High:=20.40
Market:=NASDAQ
       
PE:= 
Previous Close:=14.28
High:=14.50

(hele)
Open:=34.95
Low:=34.78
% Change:=1.83
Change:=0.64
Volume:=302,435
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=21.00
Last:=35.67
EPS:=3.04
52 Week High:=35.39
Market:=NASDAQ
       
PE:=11.73
Previous Close:=35.03
High:=35.71

(hgr)
Open:=25.29
Low:=25.25
% Change:=1.46
Change:=0.37
Volume:=148,689
Last Trade Time:=07/06/2011 16:00:28
52 Week Low:=13.01
Last:=25.65
EPS:=0.72
52 Week High:=28.47
Market:=NYSE
       
PE:=35.63
Previous Close:=25.28
High:=25.90

(hgsi)
Open:=24.46
Low:=24.40
% Change:=0.53
Change:=0.13
Volume:=1,788,815
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=21.55
Last:=24.75
EPS:=-1.67
52 Week High:=30.48
Market:=NASDAQ
       
PE:= 
Previous Close:=24.62
High:=25.03

(hhgp)
Open:=5.25
Low:=5.23
% Change:=13.33
Change:=0.70
Volume:=181,171
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.93
Last:=5.95
EPS:=-0.01
52 Week High:=7.11
Market:=NASDAQ
       
PE:= 
Previous Close:=5.25
High:=6.11

(hibb)
Open:=41.18
Low:=40.67
% Change:=0.97
Change:=0.40
Volume:=277,870
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=22.09
Last:=41.80
EPS:=1.82
52 Week High:=41.74
Market:=NASDAQ
       
PE:=22.97
Previous Close:=41.40
High:=41.87

(hig)
Open:=26.34
Low:=26.07
% Change:=0.00
Change:=0.00
Volume:=4,403,336
Last Trade Time:=07/06/2011 16:00:57
52 Week Low:=18.81
Last:=26.51
EPS:=3.77
52 Week High:=31.08
Market:=NYSE
       
PE:=7.03
Previous Close:=26.51
High:=26.55

(hk)
Open:=25.37
Low:=24.21
% Change:=-2.24
Change:=-0.57
Volume:=8,445,476
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=14.32
Last:=24.84
EPS:=0.26
52 Week High:=27.45
Market:=NYSE
       
PE:=95.54
Previous Close:=25.41
High:=25.38

(hls)
Open:=26.75
Low:=26.43
% Change:=0.41
Change:=0.11
Volume:=461,939
Last Trade Time:=07/06/2011 16:06:19
52 Week Low:=16.20
Last:=26.87
EPS:=9.65
52 Week High:=28.50
Market:=NYSE
       
PE:=2.78
Previous Close:=26.76
High:=26.90

(hma)
Open:=10.89
Low:=10.79
% Change:=1.47
Change:=0.16
Volume:=2,824,164
Last Trade Time:=07/06/2011 16:04:13
52 Week Low:=6.13
Last:=11.05
EPS:=0.69
52 Week High:=11.74
Market:=NYSE
       
PE:=16.01
Previous Close:=10.89
High:=11.15

(hme)
Open:=63.25
Low:=63.12
% Change:=0.41
Change:=0.26
Volume:=294,854
Last Trade Time:=07/06/2011 16:03:15
52 Week Low:=42.56
Last:=63.77
EPS:=0.66
52 Week High:=63.72
Market:=NYSE
       
PE:=96.62
Previous Close:=63.51
High:=63.77

(hmsy)
Open:=78.23
Low:=77.84
% Change:=0.70
Change:=0.55
Volume:=78,953
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=50.58
Last:=78.81
EPS:=1.54
52 Week High:=84.82
Market:=NASDAQ
       
PE:=51.18
Previous Close:=78.27
High:=78.98

(hog)
Open:=42.63
Low:=42.10
% Change:=-1.19
Change:=-0.51
Volume:=2,801,510
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=21.26
Last:=42.34
EPS:=1.33
52 Week High:=43.15
Market:=NYSE
       
PE:=31.84
Previous Close:=42.85
High:=42.85

(hott)
Open:=7.70
Low:=7.41
% Change:=-3.51
Change:=-0.27
Volume:=1,013,049
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=4.58
Last:=7.42
EPS:=-0.31
52 Week High:=8.03
Market:=NASDAQ
       
PE:= 
Previous Close:=7.69
High:=7.72

(hp)
Open:=67.50
Low:=66.81
% Change:=1.19
Change:=0.80
Volume:=1,383,969
Last Trade Time:=07/06/2011 16:01:36
52 Week Low:=35.56
Last:=68.26
EPS:=3.29
52 Week High:=70.47
Market:=NYSE
       
PE:=20.75
Previous Close:=67.46
High:=68.26

(hpq)
Open:=36.46
Low:=36.10
% Change:=-0.74
Change:=-0.27
Volume:=16,314,997
Last Trade Time:=07/06/2011 16:00:22
52 Week Low:=33.95
Last:=36.20
EPS:=4.16
52 Week High:=49.39
Market:=NYSE
       
PE:=8.70
Previous Close:=36.47
High:=36.59

(hpt)
Open:=24.90
Low:=24.85
% Change:=1.24
Change:=0.31
Volume:=792,669
Last Trade Time:=07/06/2011 16:01:24
52 Week Low:=18.99
Last:=25.23
EPS:=0.04
52 Week High:=25.94
Market:=NYSE
       
PE:=630.75
Previous Close:=24.92
High:=25.27

(hpy)
Open:=20.60
Low:=20.05
% Change:=-0.15
Change:=-0.03
Volume:=210,299
Last Trade Time:=07/06/2011 16:00:33
52 Week Low:=13.48
Last:=20.58
EPS:=0.73
52 Week High:=22.06
Market:=NYSE
       
PE:=28.19
Previous Close:=20.61
High:=20.63

(hrg)
Open:=6.03
Low:=5.96
% Change:=1.15
Change:=0.07
Volume:=27,325
Last Trade Time:=07/06/2011 16:03:15
52 Week Low:=4.28
Last:=6.14
EPS:=-1.16
52 Week High:=6.71
Market:=NYSE
       
PE:= 
Previous Close:=6.07
High:=6.14

(hrs)
Open:=44.61
Low:=44.20
% Change:=-0.13
Change:=-0.06
Volume:=884,124
Last Trade Time:=07/06/2011 16:03:05
52 Week Low:=41.14
Last:=44.78
EPS:=4.74
52 Week High:=53.39
Market:=NYSE
       
PE:=9.45
Previous Close:=44.84
High:=44.90

(hrz)
Open:=1.11
Low:=1.08
% Change:=0.89
Change:=0.01
Volume:=632,007
Last Trade Time:=07/06/2011 16:02:13
52 Week Low:=0.83
Last:=1.13
EPS:=-2.15
52 Week High:=5.95
Market:=NYSE
       
PE:= 
Previous Close:=1.12
High:=1.14

(hsic)
Open:=73.17
Low:=73.05
% Change:=1.49
Change:=1.09
Volume:=344,896
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=50.96
Last:=74.21
EPS:=3.77
52 Week High:=74.48
Market:=NASDAQ
       
PE:=19.68
Previous Close:=73.12
High:=74.57

(hsp)
Open:=54.14
Low:=53.84
% Change:=-0.31
Change:=-0.17
Volume:=1,288,245
Last Trade Time:=07/06/2011 16:01:45
52 Week Low:=49.51
Last:=53.96
EPS:=2.19
52 Week High:=60.49
Market:=NYSE
       
PE:=24.64
Previous Close:=54.13
High:=54.25

(ht)
Open:=5.74
Low:=5.68
% Change:=1.40
Change:=0.08
Volume:=853,217
Last Trade Time:=07/06/2011 16:03:45
52 Week Low:=4.16
Last:=5.81
EPS:=-0.12
52 Week High:=6.94
Market:=NYSE
       
PE:= 
Previous Close:=5.73
High:=5.82

(htgc)
Open:=10.56
Low:=10.47
% Change:=0.66
Change:=0.07
Volume:=200,595
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.07
Last:=10.63
EPS:=-0.10
52 Week High:=11.55
Market:=NASDAQ
       
PE:= 
Previous Close:=10.56
High:=10.71

(hts)
Open:=28.59
Low:=28.56
% Change:=0.49
Change:=0.14
Volume:=1,102,685
Last Trade Time:=07/06/2011 16:01:57
52 Week Low:=26.82
Last:=28.84
EPS:=4.07
52 Week High:=31.98
Market:=NYSE
       
PE:=7.09
Previous Close:=28.70
High:=28.89

(hurn)
Open:=30.93
Low:=30.04
% Change:=0.26
Change:=0.08
Volume:=57,202
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=17.30
Last:=31.00
EPS:=0.67
52 Week High:=31.63
Market:=NASDAQ
       
PE:=46.27
Previous Close:=30.92
High:=31.12

(hwkn)
Open:=36.01
Low:=35.14
% Change:=0.06
Change:=0.02
Volume:=33,467
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=24.51
Last:=36.18
EPS:=1.98
52 Week High:=50.18
Market:=NASDAQ
       
PE:=18.27
Previous Close:=36.16
High:=36.70

(iaci)
Open:=38.94
Low:=38.57
% Change:=-1.23
Change:=-0.48
Volume:=1,125,334
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=21.56
Last:=38.59
EPS:=0.26
52 Week High:=39.39
Market:=NASDAQ
       
PE:=148.42
Previous Close:=39.07
High:=39.10

(ibm)
Open:=175.19
Low:=175.09
% Change:=1.30
Change:=2.28
Volume:=5,813,433
Last Trade Time:=07/06/2011 16:00:24
52 Week Low:=122.17
Last:=177.71
EPS:=12.09
52 Week High:=175.43
Market:=NYSE
       
PE:=14.70
Previous Close:=175.43
High:=177.77

(iboc)
Open:=16.95
Low:=16.91
% Change:=1.06
Change:=0.18
Volume:=129,216
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=15.11
Last:=17.20
EPS:=1.75
52 Week High:=21.20
Market:=NASDAQ
       
PE:=9.83
Previous Close:=17.02
High:=17.24

(icge)
Open:=12.55
Low:=12.39
% Change:=0.40
Change:=0.05
Volume:=61,301
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=7.20
Last:=12.65
EPS:=0.91
52 Week High:=14.50
Market:=NASDAQ
       
PE:=13.90
Previous Close:=12.60
High:=12.73

(icog)
Open:=2.95
Low:=2.93
% Change:=0.68
Change:=0.02
Volume:=308,927
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=1.20
Last:=2.98
EPS:=1.21
52 Week High:=3.26
Market:=NASDAQ
       
PE:=2.46
Previous Close:=2.96
High:=3.00

(idti)
Open:=7.97
Low:=7.87
% Change:=-1.12
Change:=-0.09
Volume:=924,887
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=4.82
Last:=7.93
EPS:=0.47
52 Week High:=8.74
Market:=NASDAQ
       
PE:=16.87
Previous Close:=8.02
High:=8.02

(idxx)
Open:=78.48
Low:=78.31
% Change:=1.36
Change:=1.07
Volume:=252,683
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=54.80
Last:=79.52
EPS:=2.51
52 Week High:=82.91
Market:=NASDAQ
       
PE:=31.68
Previous Close:=78.45
High:=79.55

(ihs)
Open:=83.50
Low:=83.23
% Change:=0.05
Change:=0.04
Volume:=130,260
Last Trade Time:=07/06/2011 16:04:38
52 Week Low:=57.76
Last:=83.97
EPS:=2.25
52 Week High:=89.87
Market:=NYSE
       
PE:=37.32
Previous Close:=83.93
High:=84.12

(iilg)
Open:=13.92
Low:=13.76
% Change:=1.57
Change:=0.22
Volume:=253,324
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=11.61
Last:=14.19
EPS:=0.70
52 Week High:=17.94
Market:=NASDAQ
       
PE:=20.27
Previous Close:=13.97
High:=14.21

(iivi)
Open:=26.74
Low:=26.38
% Change:=2.21
Change:=0.59
Volume:=415,865
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=14.54
Last:=27.28
EPS:=2.47
52 Week High:=29.96
Market:=NASDAQ
       
PE:=11.05
Previous Close:=26.69
High:=27.36

(ikan)
Open:=1.23
Low:=1.20
% Change:=0.00
Change:=0.00
Volume:=141,219
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=0.86
Last:=1.22
EPS:=-0.86
52 Week High:=2.00
Market:=NASDAQ
       
PE:= 
Previous Close:=1.22
High:=1.25

(ilmn)
Open:=78.38
Low:=77.56
% Change:=0.06
Change:=0.05
Volume:=1,777,286
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=41.16
Last:=77.88
EPS:=1.02
52 Week High:=78.43
Market:=NASDAQ
       
PE:=76.35
Previous Close:=77.83
High:=79.40

(im)
Open:=17.93
Low:=17.87
% Change:=1.17
Change:=0.21
Volume:=1,316,012
Last Trade Time:=07/06/2011 16:00:39
52 Week Low:=14.72
Last:=18.18
EPS:=1.90
52 Week High:=21.63
Market:=NYSE
       
PE:=9.57
Previous Close:=17.97
High:=18.22

(ima)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(imgn)
Open:=12.34
Low:=12.34
% Change:=9.50
Change:=1.16
Volume:=1,390,326
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=4.96
Last:=13.37
EPS:=-0.83
52 Week High:=14.10
Market:=NASDAQ
       
PE:= 
Previous Close:=12.21
High:=13.37

(imn)
Open:=9.45
Low:=9.20
% Change:=-1.90
Change:=-0.18
Volume:=105,472
Last Trade Time:=07/06/2011 16:03:07
52 Week Low:=8.41
Last:=9.29
EPS:=-4.30
52 Week High:=12.36
Market:=NYSE
       
PE:= 
Previous Close:=9.47
High:=9.49

(in)
Open:=11.09
Low:=10.97
% Change:=-0.90
Change:=-0.10
Volume:=206,691
Last Trade Time:=07/06/2011 16:03:16
52 Week Low:=9.51
Last:=11.00
EPS:=-0.12
52 Week High:=13.08
Market:=NYSE
       
PE:= 
Previous Close:=11.10
High:=11.18

(inap)
Open:=7.41
Low:=7.29
% Change:=-1.08
Change:=-0.08
Volume:=233,165
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=3.90
Last:=7.32
EPS:=-0.10
52 Week High:=8.56
Market:=NASDAQ
       
PE:= 
Previous Close:=7.40
High:=7.47

(indm)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(infi)
Open:=8.38
Low:=8.32
% Change:=1.07
Change:=0.09
Volume:=34,647
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=4.42
Last:=8.50
EPS:=-1.65
52 Week High:=8.43
Market:=NASDAQ
       
PE:= 
Previous Close:=8.41
High:=8.50

(infy)
Open:=66.67
Low:=66.02
% Change:=-0.39
Change:=-0.26
Volume:=1,049,248
Last Trade Time:=07/06/2011 16:00:02
52 Week Low:=56.73
Last:=66.46
EPS:=2.62
52 Week High:=77.92
Market:=NASDAQ
       
PE:=25.37
Previous Close:=66.72
High:=66.72

(ino)
Open:=0.70
Low:=0.68
% Change:=4.55
Change:=0.03
Volume:=1,687,591
Last Trade Time:=07/06/2011 16:00:50
52 Week Low:=0.56
Last:=0.69
EPS:=-0.16
52 Week High:=1.56
Market:=AMEX
       
PE:= 
Previous Close:=0.66
High:=0.73

(intc)
Open:=22.45
Low:=22.44
% Change:=1.38
Change:=0.31
Volume:=43,638,127
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=17.60
Last:=22.75
EPS:=2.24
52 Week High:=23.96
Market:=NASDAQ
       
PE:=10.16
Previous Close:=22.44
High:=22.82

(intu)
Open:=51.66
Low:=51.14
% Change:=-0.04
Change:=-0.02
Volume:=3,332,389
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=34.35
Last:=52.34
EPS:=2.08
52 Week High:=56.46
Market:=NASDAQ
       
PE:=25.16
Previous Close:=52.36
High:=52.55

(io)
Open:=10.07
Low:=9.95
% Change:=0.00
Change:=0.00
Volume:=1,114,846
Last Trade Time:=07/06/2011 16:03:10
52 Week Low:=3.33
Last:=10.10
EPS:=0.22
52 Week High:=13.92
Market:=NYSE
       
PE:=45.91
Previous Close:=10.10
High:=10.20

(ipcc)
Open:=55.61
Low:=55.48
% Change:=1.48
Change:=0.82
Volume:=37,371
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=45.01
Last:=56.31
EPS:=6.91
52 Week High:=64.60
Market:=NASDAQ
       
PE:=8.15
Previous Close:=55.49
High:=56.62

(ipcm)
Open:=47.64
Low:=47.33
% Change:=1.63
Change:=0.78
Volume:=107,207
Last Trade Time:=07/06/2011 16:00:02
52 Week Low:=22.66
Last:=48.30
EPS:=1.60
52 Week High:=52.25
Market:=NASDAQ
       
PE:=30.18
Previous Close:=47.52
High:=48.43

(ipg)
Open:=12.68
Low:=12.43
% Change:=-1.25
Change:=-0.16
Volume:=8,387,598
Last Trade Time:=07/06/2011 16:02:11
52 Week Low:=6.99
Last:=12.59
EPS:=0.62
52 Week High:=13.35
Market:=NYSE
       
PE:=20.31
Previous Close:=12.75
High:=12.70

(ipgp)
Open:=75.11
Low:=74.00
% Change:=-1.73
Change:=-1.31
Volume:=654,349
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=13.93
Last:=74.57
EPS:=1.57
52 Week High:=78.59
Market:=NASDAQ
       
PE:=47.50
Previous Close:=75.88
High:=75.64

(ipi)
Open:=32.27
Low:=31.89
% Change:=-0.93
Change:=-0.30
Volume:=661,668
Last Trade Time:=07/06/2011 16:00:54
52 Week Low:=19.77
Last:=32.05
EPS:=0.83
52 Week High:=40.22
Market:=NYSE
       
PE:=38.61
Previous Close:=32.35
High:=32.46

(ipxl)
Open:=21.47
Low:=21.28
% Change:=0.51
Change:=0.11
Volume:=463,927
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=14.70
Last:=21.50
EPS:=2.13
52 Week High:=28.75
Market:=NASDAQ
       
PE:=10.09
Previous Close:=21.39
High:=21.74

(ir)
Open:=45.74
Low:=45.58
% Change:=0.41
Change:=0.19
Volume:=2,904,282
Last Trade Time:=07/06/2011 16:00:25
52 Week Low:=32.42
Last:=46.03
EPS:=2.65
52 Week High:=52.33
Market:=NYSE
       
PE:=17.37
Previous Close:=45.84
High:=46.23

(irc)
Open:=8.99
Low:=8.93
% Change:=1.11
Change:=0.10
Volume:=313,980
Last Trade Time:=07/06/2011 16:02:29
52 Week Low:=7.17
Last:=9.11
EPS:=0.00
52 Week High:=9.99
Market:=NYSE
       
PE:= 
Previous Close:=9.01
High:=9.11

(irm)
Open:=34.66
Low:=34.37
% Change:=1.07
Change:=0.37
Volume:=2,900,664
Last Trade Time:=07/06/2011 16:03:32
52 Week Low:=19.93
Last:=35.00
EPS:=-0.03
52 Week High:=35.50
Market:=NYSE
       
PE:= 
Previous Close:=34.63
High:=35.03

(isis)
Open:=9.03
Low:=8.90
% Change:=0.11
Change:=0.01
Volume:=500,203
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=7.59
Last:=9.04
EPS:=-0.72
52 Week High:=10.63
Market:=NASDAQ
       
PE:= 
Previous Close:=9.03
High:=9.05

(isrg)
Open:=381.02
Low:=379.91
% Change:=-0.13
Change:=-0.50
Volume:=241,330
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=246.05
Last:=380.87
EPS:=10.22
52 Week High:=382.96
Market:=NASDAQ
       
PE:=37.27
Previous Close:=381.37
High:=384.49

(isrl)
Open:=65.16
Low:=64.36
% Change:=2.10
Change:=1.40
Volume:=14,826
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=47.66
Last:=68.00
EPS:=-3.10
52 Week High:=91.43
Market:=NASDAQ
       
PE:= 
Previous Close:=66.60
High:=70.00

(itc)
Open:=72.00
Low:=71.50
% Change:=0.01
Change:=0.01
Volume:=283,106
Last Trade Time:=07/06/2011 16:03:23
52 Week Low:=52.45
Last:=72.18
EPS:=3.04
52 Week High:=74.67
Market:=NYSE
       
PE:=23.74
Previous Close:=72.17
High:=72.48

(itri)
Open:=49.04
Low:=48.59
% Change:=-1.26
Change:=-0.62
Volume:=315,955
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=46.17
Last:=48.78
EPS:=2.64
52 Week High:=67.58
Market:=NASDAQ
       
PE:=18.48
Previous Close:=49.40
High:=49.53

(ivac)
Open:=10.05
Low:=9.93
% Change:=-0.89
Change:=-0.09
Volume:=38,172
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.97
Last:=9.97
EPS:=0.88
52 Week High:=15.39
Market:=NASDAQ
       
PE:=11.33
Previous Close:=10.06
High:=10.19

(ivc)
Open:=33.78
Low:=33.78
% Change:=0.29
Change:=0.10
Volume:=127,932
Last Trade Time:=07/06/2011 16:00:46
52 Week Low:=19.92
Last:=34.00
EPS:=0.91
52 Week High:=34.00
Market:=NYSE
       
PE:=37.36
Previous Close:=33.90
High:=34.20

(ivz)
Open:=23.33
Low:=23.11
% Change:=-0.51
Change:=-0.12
Volume:=2,955,600
Last Trade Time:=07/06/2011 16:04:20
52 Week Low:=16.70
Last:=23.28
EPS:=1.16
52 Week High:=29.94
Market:=NYSE
       
PE:=20.07
Previous Close:=23.40
High:=23.39

(ixys)
Open:=15.18
Low:=14.29
% Change:=-0.46
Change:=-0.07
Volume:=89,808
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.00
Last:=15.17
EPS:=1.17
52 Week High:=15.98
Market:=NASDAQ
       
PE:=12.97
Previous Close:=15.24
High:=15.35

(jakk)
Open:=18.75
Low:=18.71
% Change:=0.16
Change:=0.03
Volume:=205,155
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=13.17
Last:=18.77
EPS:=1.51
52 Week High:=21.21
Market:=NASDAQ
       
PE:=12.43
Previous Close:=18.74
High:=19.09

(jazz)
Open:=35.44
Low:=35.03
% Change:=-0.73
Change:=-0.26
Volume:=453,425
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=7.51
Last:=35.38
EPS:=1.32
52 Week High:=36.47
Market:=NASDAQ
       
PE:=26.80
Previous Close:=35.64
High:=35.98

(jbht)
Open:=47.60
Low:=47.36
% Change:=1.45
Change:=0.69
Volume:=701,109
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=32.03
Last:=48.25
EPS:=1.71
52 Week High:=48.53
Market:=NASDAQ
       
PE:=28.22
Previous Close:=47.56
High:=48.55

(jcp)
Open:=34.20
Low:=33.96
% Change:=0.09
Change:=0.03
Volume:=4,309,359
Last Trade Time:=07/06/2011 16:01:24
52 Week Low:=19.42
Last:=34.19
EPS:=1.63
52 Week High:=41.00
Market:=NYSE
       
PE:=20.98
Previous Close:=34.16
High:=34.43

(jec)
Open:=42.95
Low:=42.37
% Change:=0.16
Change:=0.07
Volume:=829,998
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=34.39
Last:=43.12
EPS:=1.94
52 Week High:=53.18
Market:=NYSE
       
PE:=22.23
Previous Close:=43.05
High:=43.35

(jll)
Open:=95.76
Low:=95.39
% Change:=1.82
Change:=1.75
Volume:=263,339
Last Trade Time:=07/06/2011 16:01:09
52 Week Low:=61.83
Last:=97.66
EPS:=3.64
52 Week High:=107.84
Market:=NYSE
       
PE:=26.83
Previous Close:=95.91
High:=98.00

(jnj)
Open:=67.63
Low:=67.37
% Change:=-0.10
Change:=-0.07
Volume:=7,035,746
Last Trade Time:=07/06/2011 16:00:27
52 Week Low:=56.86
Last:=67.55
EPS:=4.47
52 Week High:=67.67
Market:=NYSE
       
PE:=15.11
Previous Close:=67.62
High:=67.75

(jnpr)
Open:=31.63
Low:=31.22
% Change:=-0.91
Change:=-0.29
Volume:=6,930,161
Last Trade Time:=07/06/2011 16:03:51
52 Week Low:=23.88
Last:=31.50
EPS:=1.11
52 Week High:=45.01
Market:=NYSE
       
PE:=28.38
Previous Close:=31.79
High:=31.78

(joyg)
Open:=96.80
Low:=96.03
% Change:=0.02
Change:=0.02
Volume:=1,516,168
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=50.05
Last:=96.72
EPS:=5.09
52 Week High:=103.44
Market:=NASDAQ
       
PE:=19.00
Previous Close:=96.70
High:=97.94

(jpm)
Open:=40.59
Low:=40.18
% Change:=-1.15
Change:=-0.47
Volume:=23,624,576
Last Trade Time:=07/06/2011 16:01:14
52 Week Low:=35.55
Last:=40.56
EPS:=4.54
52 Week High:=48.36
Market:=NYSE
       
PE:=8.93
Previous Close:=41.03
High:=40.65

(kalu)
Open:=54.28
Low:=53.81
% Change:=-0.17
Change:=-0.09
Volume:=66,064
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=33.90
Last:=54.37
EPS:=0.87
52 Week High:=55.76
Market:=NASDAQ
       
PE:=62.49
Previous Close:=54.46
High:=54.52

(kar)
Open:=19.37
Low:=19.02
% Change:=-0.92
Change:=-0.18
Volume:=318,105
Last Trade Time:=07/06/2011 16:02:21
52 Week Low:=11.03
Last:=19.32
EPS:=0.74
52 Week High:=21.00
Market:=NYSE
       
PE:=26.11
Previous Close:=19.50
High:=19.43

(kbh)
Open:=9.91
Low:=9.53
% Change:=-3.12
Change:=-0.31
Volume:=6,567,689
Last Trade Time:=07/06/2011 16:01:58
52 Week Low:=9.43
Last:=9.63
EPS:=-2.17
52 Week High:=16.11
Market:=NYSE
       
PE:= 
Previous Close:=9.94
High:=9.91

(kbr)
Open:=38.05
Low:=37.79
% Change:=1.00
Change:=0.38
Volume:=1,025,450
Last Trade Time:=07/06/2011 16:00:42
52 Week Low:=19.53
Last:=38.50
EPS:=2.49
52 Week High:=38.79
Market:=NYSE
       
PE:=15.46
Previous Close:=38.12
High:=38.58

(kbw)
Open:=18.28
Low:=18.22
% Change:=1.09
Change:=0.20
Volume:=171,529
Last Trade Time:=07/06/2011 16:02:25
52 Week Low:=18.16
Last:=18.56
EPS:=0.45
52 Week High:=29.21
Market:=NYSE
       
PE:=41.24
Previous Close:=18.36
High:=18.58

(kcg)
Open:=10.92
Low:=10.88
% Change:=-0.09
Change:=-0.01
Volume:=487,743
Last Trade Time:=07/06/2011 16:03:28
52 Week Low:=10.72
Last:=10.94
EPS:=1.04
52 Week High:=14.95
Market:=NYSE
       
PE:=10.52
Previous Close:=10.95
High:=11.00

(kcli)
Open:=31.36
Low:=30.68
% Change:=-0.67
Change:=-0.21
Volume:=16,665
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=28.09
Last:=31.15
EPS:=2.29
52 Week High:=35.10
Market:=NASDAQ
       
PE:=13.60
Previous Close:=31.36
High:=31.70

(kelya)
Open:=16.56
Low:=16.51
% Change:=3.08
Change:=0.51
Volume:=179,412
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.07
Last:=17.07
EPS:=0.79
52 Week High:=22.99
Market:=NASDAQ
       
PE:=21.61
Previous Close:=16.56
High:=17.07

(kerx)
Open:=4.81
Low:=4.81
% Change:=1.65
Change:=0.08
Volume:=642,205
Last Trade Time:=07/06/2011 16:00:05
52 Week Low:=3.20
Last:=4.92
EPS:=-0.38
52 Week High:=5.91
Market:=NASDAQ
       
PE:= 
Previous Close:=4.84
High:=4.95

(keyn)
Open:=21.79
Low:=21.44
% Change:=-1.19
Change:=-0.26
Volume:=70,267
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.89
Last:=21.62
EPS:=0.51
52 Week High:=23.75
Market:=NASDAQ
       
PE:=42.39
Previous Close:=21.88
High:=21.99

(kft)
Open:=35.61
Low:=35.56
% Change:=0.65
Change:=0.23
Volume:=9,028,168
Last Trade Time:=07/06/2011 16:00:41
52 Week Low:=27.85
Last:=35.85
EPS:=1.74
52 Week High:=35.70
Market:=NYSE
       
PE:=20.60
Previous Close:=35.62
High:=35.87

(kirk)
Open:=11.95
Low:=11.78
% Change:=-0.33
Change:=-0.04
Volume:=52,116
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=10.62
Last:=11.96
EPS:=1.15
52 Week High:=18.70
Market:=NASDAQ
       
PE:=10.40
Previous Close:=12.00
High:=12.02

(klac)
Open:=40.35
Low:=39.49
% Change:=-2.14
Change:=-0.87
Volume:=2,371,192
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=27.02
Last:=39.74
EPS:=3.96
52 Week High:=51.83
Market:=NASDAQ
       
PE:=10.04
Previous Close:=40.61
High:=40.35

(klic)
Open:=11.42
Low:=11.08
% Change:=-0.70
Change:=-0.08
Volume:=1,227,999
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=5.27
Last:=11.30
EPS:=2.25
52 Week High:=12.72
Market:=NASDAQ
       
PE:=5.02
Previous Close:=11.38
High:=11.48

(kmt)
Open:=43.89
Low:=43.04
% Change:=0.64
Change:=0.28
Volume:=675,572
Last Trade Time:=07/06/2011 16:03:19
52 Week Low:=24.08
Last:=44.16
EPS:=2.24
52 Week High:=44.11
Market:=NYSE
       
PE:=19.71
Previous Close:=43.88
High:=44.17

(knol)
Open:=15.05
Low:=15.00
% Change:=0.20
Change:=0.03
Volume:=100,660
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.42
Last:=15.15
EPS:=0.35
52 Week High:=16.13
Market:=NASDAQ
       
PE:=43.29
Previous Close:=15.12
High:=15.21

(ko)
Open:=68.31
Low:=68.29
% Change:=0.34
Change:=0.23
Volume:=5,595,063
Last Trade Time:=07/06/2011 16:00:21
52 Week Low:=50.02
Last:=68.53
EPS:=5.25
52 Week High:=68.79
Market:=NYSE
       
PE:=13.05
Previous Close:=68.30
High:=68.75

(ks)
Open:=16.80
Low:=16.61
% Change:=-0.06
Change:=-0.01
Volume:=182,515
Last Trade Time:=07/06/2011 16:04:11
52 Week Low:=9.84
Last:=16.82
EPS:=1.60
52 Week High:=17.90
Market:=NYSE
       
PE:=10.51
Previous Close:=16.83
High:=16.98

(kss)
Open:=51.54
Low:=51.19
% Change:=1.11
Change:=0.57
Volume:=4,227,883
Last Trade Time:=07/06/2011 16:00:20
52 Week Low:=44.07
Last:=52.09
EPS:=3.77
52 Week High:=58.00
Market:=NYSE
       
PE:=13.82
Previous Close:=51.52
High:=52.15

(ksws)
Open:=10.63
Low:=10.63
% Change:=2.91
Change:=0.31
Volume:=39,272
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.75
Last:=10.96
EPS:=-2.07
52 Week High:=13.19
Market:=NASDAQ
       
PE:= 
Previous Close:=10.65
High:=11.07

(ktos)
Open:=12.13
Low:=12.00
% Change:=-0.25
Change:=-0.03
Volume:=178,909
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.36
Last:=12.15
EPS:=0.75
52 Week High:=14.77
Market:=NASDAQ
       
PE:=16.20
Previous Close:=12.18
High:=12.20

(kvhi)
Open:=11.30
Low:=11.16
% Change:=4.95
Change:=0.56
Volume:=61,686
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.27
Last:=11.87
EPS:=0.33
52 Week High:=16.68
Market:=NASDAQ
       
PE:=35.97
Previous Close:=11.31
High:=12.06

(kwk)
Open:=14.65
Low:=14.28
% Change:=-1.71
Change:=-0.25
Volume:=2,699,595
Last Trade Time:=07/06/2011 16:03:57
52 Week Low:=10.85
Last:=14.41
EPS:=2.09
52 Week High:=15.98
Market:=NYSE
       
PE:=6.90
Previous Close:=14.66
High:=14.70

(labl)
Open:=24.96
Low:=24.65
% Change:=-0.92
Change:=-0.23
Volume:=21,073
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=10.14
Last:=24.84
EPS:=1.42
52 Week High:=25.27
Market:=NASDAQ
       
PE:=17.49
Previous Close:=25.07
High:=25.11

(lamr)
Open:=27.94
Low:=27.49
% Change:=-0.72
Change:=-0.20
Volume:=499,452
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=24.18
Last:=27.75
EPS:=-0.31
52 Week High:=41.88
Market:=NASDAQ
       
PE:= 
Previous Close:=27.95
High:=28.28

(laws)
Open:=20.56
Low:=20.56
% Change:=-0.57
Change:=-0.12
Volume:=12,780
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=13.41
Last:=20.88
EPS:=1.09
52 Week High:=27.21
Market:=NASDAQ
       
PE:=19.16
Previous Close:=21.00
High:=21.06

(layn)
Open:=31.01
Low:=30.84
% Change:=1.59
Change:=0.49
Volume:=59,656
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=23.01
Last:=31.37
EPS:=1.87
52 Week High:=38.00
Market:=NASDAQ
       
PE:=16.78
Previous Close:=30.88
High:=31.53

(laz)
Open:=37.07
Low:=36.20
% Change:=-2.25
Change:=-0.84
Volume:=985,899
Last Trade Time:=07/06/2011 16:03:18
52 Week Low:=26.60
Last:=36.45
EPS:=2.37
52 Week High:=46.54
Market:=NYSE
       
PE:=15.38
Previous Close:=37.29
High:=37.07

(lb)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(lbai)
Open:=10.32
Low:=10.13
% Change:=3.57
Change:=0.37
Volume:=47,831
Last Trade Time:=07/06/2011 15:59:59
52 Week Low:=7.23
Last:=10.74
EPS:=0.60
52 Week High:=11.50
Market:=NASDAQ
       
PE:=17.99
Previous Close:=10.37
High:=10.76

(lci)
Open:=5.00
Low:=5.00
% Change:=0.60
Change:=0.03
Volume:=71,804
Last Trade Time:=07/06/2011 16:01:48
52 Week Low:=3.66
Last:=5.06
EPS:=0.17
52 Week High:=7.00
Market:=AMEX
       
PE:=29.77
Previous Close:=5.03
High:=5.06

(ldsh)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(lea)
Open:=52.91
Low:=52.13
% Change:=-1.38
Change:=-0.73
Volume:=879,715
Last Trade Time:=07/06/2011 16:03:07
52 Week Low:=31.52
Last:=52.34
EPS:=5.09
52 Week High:=57.03
Market:=NYSE
       
PE:=10.28
Previous Close:=53.07
High:=53.19

(leg)
Open:=24.66
Low:=24.51
% Change:=-0.28
Change:=-0.07
Volume:=1,217,079
Last Trade Time:=07/06/2011 16:03:52
52 Week Low:=18.83
Last:=24.69
EPS:=1.17
52 Week High:=26.95
Market:=NYSE
       
PE:=21.10
Previous Close:=24.76
High:=24.73

(lfus)
Open:=61.73
Low:=61.04
% Change:=-0.40
Change:=-0.25
Volume:=81,622
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=30.74
Last:=61.51
EPS:=3.84
52 Week High:=66.38
Market:=NASDAQ
       
PE:=16.02
Previous Close:=61.76
High:=61.73

(life)
Open:=51.98
Low:=51.83
% Change:=0.52
Change:=0.27
Volume:=1,407,681
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=41.10
Last:=52.27
EPS:=2.08
52 Week High:=57.25
Market:=NASDAQ
       
PE:=25.13
Previous Close:=52.00
High:=52.54

(linc)
Open:=18.40
Low:=18.09
% Change:=0.98
Change:=0.18
Volume:=220,711
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=9.73
Last:=18.57
EPS:=2.81
52 Week High:=21.60
Market:=NASDAQ
       
PE:=6.61
Previous Close:=18.39
High:=18.62

(linta)
Open:=17.28
Low:=17.09
% Change:=0.69
Change:=0.12
Volume:=4,587,665
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=10.10
Last:=17.40
EPS:=1.02
52 Week High:=18.65
Market:=NASDAQ
       
PE:=17.06
Previous Close:=17.28
High:=17.43

(llen)
Open:=5.27
Low:=5.06
% Change:=-2.81
Change:=-0.15
Volume:=468,317
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.29
Last:=5.19
EPS:=1.64
52 Week High:=13.56
Market:=NASDAQ
       
PE:=3.17
Previous Close:=5.34
High:=5.43

(lll)
Open:=86.49
Low:=85.81
% Change:=-0.36
Change:=-0.31
Volume:=1,041,577
Last Trade Time:=07/06/2011 16:01:27
52 Week Low:=66.11
Last:=86.46
EPS:=8.30
52 Week High:=88.55
Market:=NYSE
       
PE:=10.42
Previous Close:=86.77
High:=87.18

(lltc)
Open:=32.77
Low:=32.60
% Change:=0.06
Change:=0.02
Volume:=1,383,804
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=28.01
Last:=32.89
EPS:=2.37
52 Week High:=36.14
Market:=NASDAQ
       
PE:=13.88
Previous Close:=32.87
High:=33.12

(lm)
Open:=33.06
Low:=32.71
% Change:=-0.06
Change:=-0.02
Volume:=1,313,946
Last Trade Time:=07/06/2011 16:02:39
52 Week Low:=24.94
Last:=33.13
EPS:=1.63
52 Week High:=37.82
Market:=NYSE
       
PE:=20.33
Previous Close:=33.15
High:=33.14

(lng)
Open:=9.37
Low:=9.16
% Change:=2.15
Change:=0.20
Volume:=2,124,662
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=2.30
Last:=9.52
EPS:=-1.29
52 Week High:=12.81
Market:=AMEX
       
PE:= 
Previous Close:=9.32
High:=9.52

(logm)
Open:=37.60
Low:=37.35
% Change:=0.71
Change:=0.27
Volume:=269,281
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=25.06
Last:=38.05
EPS:=0.79
52 Week High:=49.50
Market:=NASDAQ
       
PE:=48.17
Previous Close:=37.78
High:=38.39

(loop)
Open:=18.38
Low:=18.34
% Change:=0.05
Change:=0.01
Volume:=218,306
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.73
Last:=18.41
EPS:=0.37
52 Week High:=18.95
Market:=NASDAQ
       
PE:=49.76
Previous Close:=18.40
High:=18.42

(lpnt)
Open:=39.51
Low:=39.14
% Change:=0.96
Change:=0.38
Volume:=453,133
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=29.33
Last:=39.86
EPS:=3.08
52 Week High:=43.45
Market:=NASDAQ
       
PE:=12.94
Previous Close:=39.48
High:=40.02

(lpx)
Open:=8.35
Low:=8.25
% Change:=0.00
Change:=0.00
Volume:=1,441,200
Last Trade Time:=07/06/2011 16:01:03
52 Week Low:=6.25
Last:=8.36
EPS:=-0.25
52 Week High:=11.63
Market:=NYSE
       
PE:= 
Previous Close:=8.36
High:=8.40

(lrcx)
Open:=44.28
Low:=43.04
% Change:=-2.92
Change:=-1.30
Volume:=3,114,649
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=35.39
Last:=43.23
EPS:=5.95
52 Week High:=59.10
Market:=NASDAQ
       
PE:=7.27
Previous Close:=44.53
High:=44.31

(lse)
Open:=4.94
Low:=4.91
% Change:=0.00
Change:=0.00
Volume:=666,986
Last Trade Time:=07/06/2011 16:01:21
52 Week Low:=4.42
Last:=4.96
EPS:=-0.33
52 Week High:=6.32
Market:=NYSE
       
PE:= 
Previous Close:=4.96
High:=4.96

(lsi)
Open:=7.16
Low:=7.14
% Change:=0.28
Change:=0.02
Volume:=4,263,169
Last Trade Time:=07/06/2011 16:02:30
52 Week Low:=3.89
Last:=7.22
EPS:=0.06
52 Week High:=7.74
Market:=NYSE
       
PE:=120.33
Previous Close:=7.20
High:=7.24

(lstr)
Open:=47.17
Low:=47.15
% Change:=3.26
Change:=1.53
Volume:=414,982
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=35.10
Last:=48.47
EPS:=1.86
52 Week High:=48.31
Market:=NASDAQ
       
PE:=26.06
Previous Close:=46.94
High:=48.48

(lstza)
Open:=75.88
Low:=74.10
% Change:=-2.56
Change:=-1.95
Volume:=365,346
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=50.77
Last:=74.23
EPS:=4.00
52 Week High:=81.36
Market:=NASDAQ
       
PE:=18.56
Previous Close:=76.18
High:=75.88

(ltm)
Open:=39.80
Low:=39.46
% Change:=1.60
Change:=0.63
Volume:=588,485
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=32.69
Last:=39.93
EPS:=2.10
52 Week High:=44.25
Market:=NYSE
       
PE:=19.01
Previous Close:=39.30
High:=40.25

(ltre)
Open:=9.30
Low:=9.25
% Change:=-0.43
Change:=-0.04
Volume:=17,209
Last Trade Time:=07/06/2011 15:59:56
52 Week Low:=7.69
Last:=9.35
EPS:=0.30
52 Week High:=13.40
Market:=NASDAQ
       
PE:=31.17
Previous Close:=9.39
High:=9.57

(lvs)
Open:=43.78
Low:=43.44
% Change:=-0.63
Change:=-0.28
Volume:=9,574,824
Last Trade Time:=07/06/2011 16:02:45
52 Week Low:=21.30
Last:=43.82
EPS:=0.96
52 Week High:=55.47
Market:=NYSE
       
PE:=45.65
Previous Close:=44.10
High:=44.09

(lway)
Open:=11.30
Low:=11.15
% Change:=0.62
Change:=0.07
Volume:=26,096
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.25
Last:=11.37
EPS:=0.23
52 Week High:=11.30
Market:=NASDAQ
       
PE:=49.44
Previous Close:=11.30
High:=11.37

(lxp)
Open:=9.37
Low:=9.28
% Change:=1.17
Change:=0.11
Volume:=1,198,460
Last Trade Time:=07/06/2011 16:02:53
52 Week Low:=5.39
Last:=9.49
EPS:=-0.01
52 Week High:=10.14
Market:=NYSE
       
PE:= 
Previous Close:=9.38
High:=9.50

(lxrx)
Open:=1.66
Low:=1.65
% Change:=5.99
Change:=0.10
Volume:=561,873
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=1.17
Last:=1.77
EPS:=-0.31
52 Week High:=2.30
Market:=NASDAQ
       
PE:= 
Previous Close:=1.67
High:=1.77

(lxu)
Open:=43.50
Low:=43.20
% Change:=1.68
Change:=0.73
Volume:=193,449
Last Trade Time:=07/06/2011 16:02:42
52 Week Low:=12.71
Last:=44.18
EPS:=2.28
52 Week High:=49.21
Market:=NYSE
       
PE:=19.38
Previous Close:=43.45
High:=44.49

(ma)
Open:=313.05
Low:=312.02
% Change:=-0.92
Change:=-2.91
Volume:=1,098,581
Last Trade Time:=07/06/2011 16:00:57
52 Week Low:=191.00
Last:=312.90
EPS:=14.94
52 Week High:=317.73
Market:=NYSE
       
PE:=20.94
Previous Close:=315.81
High:=317.50

(mako)
Open:=32.61
Low:=32.27
% Change:=4.69
Change:=1.49
Volume:=971,075
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=9.28
Last:=33.26
EPS:=-1.06
52 Week High:=35.90
Market:=NASDAQ
       
PE:= 
Previous Close:=31.77
High:=33.78

(mapp)
Open:=15.95
Low:=15.84
% Change:=0.12
Change:=0.02
Volume:=64,979
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=10.61
Last:=16.02
EPS:=-0.88
52 Week High:=17.35
Market:=NASDAQ
       
PE:= 
Previous Close:=16.00
High:=16.09

(mas)
Open:=12.18
Low:=11.95
% Change:=-0.94
Change:=-0.12
Volume:=4,337,777
Last Trade Time:=07/06/2011 16:00:29
52 Week Low:=9.94
Last:=12.08
EPS:=-3.10
52 Week High:=15.03
Market:=NYSE
       
PE:= 
Previous Close:=12.20
High:=12.23

(mat)
Open:=27.98
Low:=27.59
% Change:=-1.00
Change:=-0.28
Volume:=3,499,971
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=20.57
Last:=27.63
EPS:=1.87
52 Week High:=28.10
Market:=NASDAQ
       
PE:=14.78
Previous Close:=27.91
High:=28.17

(matk)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(mblx)
Open:=6.92
Low:=6.72
% Change:=-1.44
Change:=-0.10
Volume:=243,985
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=6.50
Last:=6.84
EPS:=-1.44
52 Week High:=18.44
Market:=NASDAQ
       
PE:= 
Previous Close:=6.94
High:=6.94

(mbvt)
Open:=25.04
Low:=25.04
% Change:=2.74
Change:=0.69
Volume:=7,969
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=22.05
Last:=25.84
EPS:=2.38
52 Week High:=29.31
Market:=NASDAQ
       
PE:=10.86
Previous Close:=25.15
High:=25.84

(mcd)
Open:=85.64
Low:=85.30
% Change:=0.26
Change:=0.22
Volume:=5,741,531
Last Trade Time:=07/06/2011 16:00:44
52 Week Low:=65.63
Last:=85.86
EPS:=4.79
52 Week High:=85.99
Market:=NYSE
       
PE:=17.93
Previous Close:=85.64
High:=86.28

(mchp)
Open:=37.77
Low:=37.59
% Change:=0.42
Change:=0.16
Volume:=1,461,923
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=27.46
Last:=38.06
EPS:=2.29
52 Week High:=41.50
Market:=NASDAQ
       
PE:=16.62
Previous Close:=37.90
High:=38.09

(mcri)
Open:=10.17
Low:=10.02
% Change:=1.08
Change:=0.11
Volume:=31,108
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.77
Last:=10.29
EPS:=0.46
52 Week High:=13.51
Market:=NASDAQ
       
PE:=22.37
Previous Close:=10.18
High:=10.30

(mcrl)
Open:=10.69
Low:=10.53
% Change:=-0.84
Change:=-0.09
Volume:=306,931
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=8.80
Last:=10.60
EPS:=0.81
52 Week High:=14.98
Market:=NASDAQ
       
PE:=13.09
Previous Close:=10.69
High:=10.69

(mcy)
Open:=39.59
Low:=39.59
% Change:=0.60
Change:=0.24
Volume:=98,962
Last Trade Time:=07/06/2011 16:00:28
52 Week Low:=37.29
Last:=39.93
EPS:=2.73
52 Week High:=45.08
Market:=NYSE
       
PE:=14.63
Previous Close:=39.69
High:=40.05

(mdr)
Open:=20.00
Low:=19.69
% Change:=0.41
Change:=0.08
Volume:=3,436,047
Last Trade Time:=07/06/2011 16:02:10
52 Week Low:=10.92
Last:=19.82
EPS:=1.09
52 Week High:=26.14
Market:=NYSE
       
PE:=18.18
Previous Close:=19.74
High:=20.30

(mdso)
Open:=24.40
Low:=24.15
% Change:=-0.74
Change:=-0.18
Volume:=129,101
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=14.75
Last:=24.24
EPS:=1.04
52 Week High:=27.39
Market:=NASDAQ
       
PE:=23.31
Previous Close:=24.42
High:=24.50

(mdth)
Open:=13.70
Low:=13.48
% Change:=-0.15
Change:=-0.02
Volume:=80,917
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=7.00
Last:=13.70
EPS:=-2.12
52 Week High:=14.96
Market:=NASDAQ
       
PE:= 
Previous Close:=13.72
High:=13.78

(mdvn)
Open:=21.49
Low:=20.80
% Change:=0.00
Change:=0.00
Volume:=246,817
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=8.76
Last:=21.49
EPS:=-0.72
52 Week High:=25.50
Market:=NASDAQ
       
PE:= 
Previous Close:=21.49
High:=21.66

(me)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(ment)
Open:=12.63
Low:=12.57
% Change:=0.32
Change:=0.04
Volume:=941,551
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=8.21
Last:=12.73
EPS:=0.45
52 Week High:=16.56
Market:=NASDAQ
       
PE:=28.29
Previous Close:=12.69
High:=12.74

(meru)
Open:=12.10
Low:=11.88
% Change:=-1.64
Change:=-0.20
Volume:=107,032
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.44
Last:=12.00
EPS:=-0.25
52 Week High:=27.33
Market:=NASDAQ
       
PE:= 
Previous Close:=12.20
High:=12.20

(mgln)
Open:=54.91
Low:=54.85
% Change:=0.38
Change:=0.21
Volume:=452,286
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=34.59
Last:=55.00
EPS:=4.41
52 Week High:=54.93
Market:=NASDAQ
       
PE:=12.47
Previous Close:=54.79
High:=55.51

(mgm)
Open:=13.58
Low:=13.56
% Change:=1.97
Change:=0.27
Volume:=18,329,985
Last Trade Time:=07/06/2011 16:03:38
52 Week Low:=8.92
Last:=13.97
EPS:=-3.19
52 Week High:=16.94
Market:=NYSE
       
PE:= 
Previous Close:=13.70
High:=13.97

(mgpi)
Open:=8.74
Low:=8.65
% Change:=-0.34
Change:=-0.03
Volume:=21,812
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=6.40
Last:=8.71
EPS:=0.65
52 Week High:=11.92
Market:=NASDAQ
       
PE:=13.40
Previous Close:=8.74
High:=8.76

(mgrc)
Open:=28.37
Low:=28.09
% Change:=0.32
Change:=0.09
Volume:=31,637
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=19.93
Last:=28.40
EPS:=1.65
52 Week High:=29.21
Market:=NASDAQ
       
PE:=17.21
Previous Close:=28.31
High:=28.50

(mho)
Open:=12.35
Low:=12.31
% Change:=1.54
Change:=0.19
Volume:=58,849
Last Trade Time:=07/06/2011 16:02:16
52 Week Low:=8.94
Last:=12.52
EPS:=-1.89
52 Week High:=17.50
Market:=NYSE
       
PE:= 
Previous Close:=12.33
High:=12.74

(mhr)
Open:=6.93
Low:=6.80
% Change:=-0.29
Change:=-0.02
Volume:=1,311,508
Last Trade Time:=07/06/2011 16:00:25
52 Week Low:=3.75
Last:=6.94
EPS:=-0.43
52 Week High:=8.66
Market:=NYSE
       
PE:= 
Previous Close:=6.96
High:=7.00

(mhs)
Open:=56.01
Low:=55.82
% Change:=0.14
Change:=0.08
Volume:=2,893,096
Last Trade Time:=07/06/2011 16:02:33
52 Week Low:=43.45
Last:=56.27
EPS:=3.37
52 Week High:=65.39
Market:=NYSE
       
PE:=16.70
Previous Close:=56.19
High:=56.78

(midd)
Open:=96.06
Low:=95.78
% Change:=0.29
Change:=0.28
Volume:=90,047
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=52.60
Last:=96.47
EPS:=4.32
52 Week High:=96.25
Market:=NASDAQ
       
PE:=22.33
Previous Close:=96.19
High:=96.50

(mig)
Open:=9.97
Low:=9.92
% Change:=0.50
Change:=0.05
Volume:=160,714
Last Trade Time:=07/06/2011 16:03:33
52 Week Low:=8.10
Last:=10.06
EPS:=1.09
52 Week High:=10.64
Market:=NYSE
       
PE:=9.23
Previous Close:=10.01
High:=10.09

(mil)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(mjn)
Open:=69.59
Low:=68.70
% Change:=-1.29
Change:=-0.90
Volume:=1,349,384
Last Trade Time:=07/06/2011 16:02:58
52 Week Low:=50.51
Last:=69.03
EPS:=2.31
52 Week High:=69.99
Market:=NYSE
       
PE:=29.88
Previous Close:=69.93
High:=69.63

(mksi)
Open:=26.41
Low:=25.95
% Change:=-1.09
Change:=-0.29
Volume:=196,521
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.50
Last:=26.23
EPS:=2.81
52 Week High:=33.85
Market:=NASDAQ
       
PE:=9.34
Previous Close:=26.52
High:=26.50

(mlhr)
Open:=27.67
Low:=27.28
% Change:=3.69
Change:=1.02
Volume:=942,103
Last Trade Time:=07/06/2011 16:00:02
52 Week Low:=16.23
Last:=28.67
EPS:=1.24
52 Week High:=28.14
Market:=NASDAQ
       
PE:=23.12
Previous Close:=27.65
High:=28.75

(mlnk)
Open:=4.57
Low:=4.51
% Change:=2.19
Change:=0.10
Volume:=119,645
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.20
Last:=4.66
EPS:=-1.50
52 Week High:=7.44
Market:=NASDAQ
       
PE:= 
Previous Close:=4.56
High:=4.75

(mlr)
Open:=18.14
Low:=17.87
% Change:=-0.99
Change:=-0.18
Volume:=89,008
Last Trade Time:=07/06/2011 16:03:22
52 Week Low:=11.41
Last:=18.05
EPS:=1.46
52 Week High:=18.91
Market:=NYSE
       
PE:=12.36
Previous Close:=18.23
High:=18.28

(mmm)
Open:=96.12
Low:=96.10
% Change:=1.15
Change:=1.11
Volume:=3,517,293
Last Trade Time:=07/06/2011 15:59:59
52 Week Low:=77.50
Last:=97.25
EPS:=5.94
52 Week High:=97.95
Market:=NYSE
       
PE:=16.37
Previous Close:=96.14
High:=97.50

(mms)
Open:=41.53
Low:=41.53
% Change:=0.67
Change:=0.28
Volume:=102,812
Last Trade Time:=07/06/2011 16:01:33
52 Week Low:=26.76
Last:=41.95
EPS:=4.26
52 Week High:=42.57
Market:=NYSE
       
PE:=9.85
Previous Close:=41.67
High:=42.08

(mnro)
Open:=37.49
Low:=37.08
% Change:=0.13
Change:=0.05
Volume:=172,832
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=24.35
Last:=37.51
EPS:=1.52
52 Week High:=37.76
Market:=NASDAQ
       
PE:=24.68
Previous Close:=37.46
High:=37.80

(mot)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(mpg)
Open:=3.19
Low:=3.10
% Change:=-2.49
Change:=-0.08
Volume:=462,921
Last Trade Time:=07/06/2011 16:01:44
52 Week Low:=1.98
Last:=3.13
EPS:=-6.63
52 Week High:=4.28
Market:=NYSE
       
PE:= 
Previous Close:=3.21
High:=3.29

(mpr)
Open:=11.02
Low:=10.91
% Change:=1.72
Change:=0.19
Volume:=33,222
Last Trade Time:=07/06/2011 16:02:48
52 Week Low:=8.91
Last:=11.24
EPS:=0.43
52 Week High:=12.50
Market:=NYSE
       
PE:=26.14
Previous Close:=11.05
High:=11.25

(mpx)
Open:=6.73
Low:=6.44
% Change:=-3.57
Change:=-0.24
Volume:=43,586
Last Trade Time:=07/06/2011 16:03:33
52 Week Low:=5.02
Last:=6.49
EPS:=0.13
52 Week High:=8.04
Market:=NYSE
       
PE:=49.92
Previous Close:=6.73
High:=6.75

(mrcy)
Open:=18.94
Low:=18.85
% Change:=1.37
Change:=0.26
Volume:=77,798
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.57
Last:=19.25
EPS:=1.38
52 Week High:=21.92
Market:=NASDAQ
       
PE:=13.95
Previous Close:=18.99
High:=19.30

(mrh)
Open:=17.67
Low:=17.63
% Change:=0.96
Change:=0.17
Volume:=334,076
Last Trade Time:=07/06/2011 16:03:27
52 Week Low:=14.70
Last:=17.94
EPS:=1.19
52 Week High:=21.03
Market:=NYSE
       
PE:=15.08
Previous Close:=17.77
High:=18.00

(mrk)
Open:=35.50
Low:=35.37
% Change:=0.11
Change:=0.04
Volume:=10,672,160
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=31.06
Last:=35.53
EPS:=0.52
52 Week High:=37.68
Market:=NYSE
       
PE:=68.33
Previous Close:=35.49
High:=35.62

(mrvl)
Open:=15.15
Low:=14.98
% Change:=-0.72
Change:=-0.11
Volume:=6,571,172
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=13.17
Last:=15.08
EPS:=1.30
52 Week High:=22.01
Market:=NASDAQ
       
PE:=11.60
Previous Close:=15.19
High:=15.25

(msft)
Open:=25.97
Low:=25.96
% Change:=1.15
Change:=0.30
Volume:=49,753,387
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=23.32
Last:=26.33
EPS:=2.55
52 Week High:=29.46
Market:=NASDAQ
       
PE:=10.33
Previous Close:=26.03
High:=26.37

(mtb)
Open:=87.72
Low:=87.22
% Change:=0.50
Change:=0.44
Volume:=664,707
Last Trade Time:=07/06/2011 16:01:04
52 Week Low:=72.03
Last:=88.44
EPS:=6.14
52 Week High:=95.00
Market:=NYSE
       
PE:=14.40
Previous Close:=88.00
High:=88.81

(mtn)
Open:=46.80
Low:=46.14
% Change:=-0.49
Change:=-0.23
Volume:=209,718
Last Trade Time:=07/06/2011 16:02:57
52 Week Low:=32.37
Last:=46.52
EPS:=1.30
52 Week High:=54.03
Market:=NYSE
       
PE:=35.79
Previous Close:=46.75
High:=46.98

(mtrx)
Open:=13.51
Low:=13.42
% Change:=0.74
Change:=0.10
Volume:=118,622
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.25
Last:=13.67
EPS:=0.34
52 Week High:=14.60
Market:=NASDAQ
       
PE:=40.21
Previous Close:=13.57
High:=13.92

(mu)
Open:=7.73
Low:=7.48
% Change:=-2.83
Change:=-0.22
Volume:=24,520,145
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=6.36
Last:=7.56
EPS:=0.66
52 Week High:=11.95
Market:=NASDAQ
       
PE:=11.46
Previous Close:=7.78
High:=7.74

(mvis)
Open:=1.21
Low:=1.19
% Change:=0.00
Change:=0.00
Volume:=1,072,401
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=1.02
Last:=1.22
EPS:=-0.50
52 Week High:=3.11
Market:=NASDAQ
       
PE:= 
Previous Close:=1.22
High:=1.24

(mw)
Open:=34.92
Low:=34.42
% Change:=-0.40
Change:=-0.14
Volume:=484,015
Last Trade Time:=07/06/2011 16:03:20
52 Week Low:=17.96
Last:=34.80
EPS:=1.53
52 Week High:=35.09
Market:=NYSE
       
PE:=22.75
Previous Close:=34.94
High:=35.18

(mwa)
Open:=3.91
Low:=3.80
% Change:=0.26
Change:=0.01
Volume:=611,499
Last Trade Time:=07/06/2011 16:03:26
52 Week Low:=2.21
Last:=3.92
EPS:=-0.24
52 Week High:=4.80
Market:=NYSE
       
PE:= 
Previous Close:=3.91
High:=3.96

(mwv)
Open:=33.70
Low:=33.38
% Change:=-0.33
Change:=-0.11
Volume:=2,257,346
Last Trade Time:=07/06/2011 16:01:58
52 Week Low:=20.81
Last:=33.67
EPS:=1.81
52 Week High:=34.51
Market:=NYSE
       
PE:=18.60
Previous Close:=33.78
High:=33.86

(mww)
Open:=14.81
Low:=14.52
% Change:=-1.01
Change:=-0.15
Volume:=2,343,920
Last Trade Time:=07/06/2011 16:02:15
52 Week Low:=10.01
Last:=14.72
EPS:=-0.07
52 Week High:=25.90
Market:=NYSE
       
PE:= 
Previous Close:=14.87
High:=14.84

(mxim)
Open:=25.72
Low:=25.57
% Change:=-0.16
Change:=-0.04
Volume:=1,091,565
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=15.67
Last:=25.71
EPS:=1.41
52 Week High:=28.44
Market:=NASDAQ
       
PE:=18.23
Previous Close:=25.75
High:=25.83

(mxl)
Open:=8.91
Low:=8.57
% Change:=-2.79
Change:=-0.25
Volume:=122,557
Last Trade Time:=07/06/2011 16:03:34
52 Week Low:=7.32
Last:=8.70
EPS:=0.24
52 Week High:=14.71
Market:=NYSE
       
PE:=36.25
Previous Close:=8.95
High:=8.91

(myl)
Open:=24.83
Low:=24.62
% Change:=-0.12
Change:=-0.03
Volume:=4,880,400
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=16.81
Last:=24.75
EPS:=0.77
52 Week High:=25.46
Market:=NASDAQ
       
PE:=32.14
Previous Close:=24.78
High:=24.90

(nafc)
Open:=36.15
Low:=35.96
% Change:=2.35
Change:=0.85
Volume:=69,839
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=33.38
Last:=37.08
EPS:=3.97
52 Week High:=44.94
Market:=NASDAQ
       
PE:=9.34
Previous Close:=36.23
High:=37.17

(nal)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(natr)
Open:=19.16
Low:=17.39
% Change:=-0.63
Change:=-0.12
Volume:=108,605
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=7.72
Last:=18.99
EPS:=0.67
52 Week High:=20.12
Market:=NASDAQ
       
PE:=28.34
Previous Close:=19.11
High:=19.24

(nauh)
Open:=9.37
Low:=9.20
% Change:=-1.18
Change:=-0.11
Volume:=18,210
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.98
Last:=9.24
EPS:=0.39
52 Week High:=9.90
Market:=NASDAQ
       
PE:=23.69
Previous Close:=9.35
High:=9.72

(nc)
Open:=98.24
Low:=96.49
% Change:=0.50
Change:=0.49
Volume:=40,678
Last Trade Time:=07/06/2011 16:02:10
52 Week Low:=75.21
Last:=98.64
EPS:=15.65
52 Week High:=132.69
Market:=NYSE
       
PE:=6.30
Previous Close:=98.15
High:=99.00

(ncs)
Open:=11.41
Low:=11.41
% Change:=1.83
Change:=0.21
Volume:=98,619
Last Trade Time:=07/06/2011 16:01:43
52 Week Low:=8.12
Last:=11.66
EPS:=-3.56
52 Week High:=15.15
Market:=NYSE
       
PE:= 
Previous Close:=11.45
High:=11.80

(nct)
Open:=6.16
Low:=6.08
% Change:=1.45
Change:=0.09
Volume:=1,397,496
Last Trade Time:=07/06/2011 16:00:59
52 Week Low:=2.24
Last:=6.28
EPS:=9.42
52 Week High:=8.85
Market:=NYSE
       
PE:=0.67
Previous Close:=6.19
High:=6.28

(ndsn)
Open:=56.08
Low:=55.81
% Change:=2.55
Change:=1.43
Volume:=452,988
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=27.24
Last:=57.52
EPS:=3.24
52 Week High:=59.42
Market:=NASDAQ
       
PE:=17.78
Previous Close:=56.09
High:=57.52

(nee)
Open:=57.70
Low:=57.43
% Change:=0.12
Change:=0.07
Volume:=1,198,596
Last Trade Time:=07/06/2011 16:01:00
52 Week Low:=48.97
Last:=57.76
EPS:=4.04
52 Week High:=58.98
Market:=NYSE
       
PE:=14.30
Previous Close:=57.69
High:=58.02

(neog)
Open:=46.01
Low:=46.01
% Change:=1.04
Change:=0.48
Volume:=99,831
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=24.84
Last:=46.75
EPS:=0.94
52 Week High:=46.80
Market:=NASDAQ
       
PE:=49.73
Previous Close:=46.27
High:=47.31

(netl)
Open:=40.58
Low:=40.05
% Change:=-0.52
Change:=-0.21
Volume:=787,273
Last Trade Time:=07/06/2011 16:00:05
52 Week Low:=22.94
Last:=40.38
EPS:=-0.05
52 Week High:=43.71
Market:=NASDAQ
       
PE:= 
Previous Close:=40.59
High:=40.61

(newp)
Open:=18.49
Low:=18.31
% Change:=1.03
Change:=0.19
Volume:=126,780
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.43
Last:=18.68
EPS:=1.54
52 Week High:=19.84
Market:=NASDAQ
       
PE:=12.13
Previous Close:=18.49
High:=18.68

(nfg)
Open:=74.46
Low:=74.12
% Change:=1.14
Change:=0.85
Volume:=481,818
Last Trade Time:=07/06/2011 16:00:41
52 Week Low:=42.83
Last:=75.38
EPS:=3.04
52 Week High:=75.75
Market:=NYSE
       
PE:=24.80
Previous Close:=74.53
High:=75.39

(nflx)
Open:=286.65
Low:=284.50
% Change:=0.46
Change:=1.33
Volume:=4,603,086
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=95.33
Last:=290.96
EPS:=3.60
52 Week High:=291.23
Market:=NASDAQ
       
PE:=80.82
Previous Close:=289.63
High:=291.78

(ngpc)
Open:=8.59
Low:=8.38
% Change:=0.58
Change:=0.05
Volume:=90,502
Last Trade Time:=07/06/2011 15:59:59
52 Week Low:=7.10
Last:=8.63
EPS:=0.10
52 Week High:=10.89
Market:=NASDAQ
       
PE:=86.30
Previous Close:=8.58
High:=8.70

(ngsx)
Open:=1.63
Low:=1.60
% Change:=-1.83
Change:=-0.03
Volume:=86,648
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=1.55
Last:=1.61
EPS:=-2.74
52 Week High:=7.55
Market:=NASDAQ
       
PE:= 
Previous Close:=1.64
High:=1.76

(nhi)
Open:=45.13
Low:=45.13
% Change:=1.50
Change:=0.68
Volume:=73,503
Last Trade Time:=07/06/2011 16:01:30
52 Week Low:=35.85
Last:=45.99
EPS:=2.29
52 Week High:=49.55
Market:=NYSE
       
PE:=20.08
Previous Close:=45.31
High:=46.00

(nihd)
Open:=43.00
Low:=42.98
% Change:=1.40
Change:=0.60
Volume:=1,336,170
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=32.36
Last:=43.50
EPS:=2.30
52 Week High:=46.32
Market:=NASDAQ
       
PE:=18.91
Previous Close:=42.90
High:=43.56

(nktr)
Open:=7.30
Low:=7.17
% Change:=0.00
Change:=0.00
Volume:=621,619
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=7.08
Last:=7.35
EPS:=-0.67
52 Week High:=16.06
Market:=NASDAQ
       
PE:= 
Previous Close:=7.35
High:=7.41

(nor)
Open:=15.36
Low:=15.22
% Change:=-0.58
Change:=-0.09
Volume:=87,768
Last Trade Time:=07/06/2011 16:03:47
52 Week Low:=5.87
Last:=15.39
EPS:=1.77
52 Week High:=17.82
Market:=NYSE
       
PE:=8.70
Previous Close:=15.48
High:=15.50

(nsit)
Open:=18.68
Low:=18.59
% Change:=1.66
Change:=0.31
Volume:=264,304
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.24
Last:=18.93
EPS:=1.71
52 Week High:=19.56
Market:=NASDAQ
       
PE:=11.07
Previous Close:=18.62
High:=18.98

(nsr)
Open:=26.61
Low:=26.60
% Change:=0.53
Change:=0.14
Volume:=223,905
Last Trade Time:=07/06/2011 16:01:23
52 Week Low:=20.49
Last:=26.77
EPS:=2.05
52 Week High:=27.96
Market:=NYSE
       
PE:=13.06
Previous Close:=26.63
High:=26.84

(ntap)
Open:=53.74
Low:=53.11
% Change:=-0.83
Change:=-0.45
Volume:=4,138,863
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=36.66
Last:=53.49
EPS:=1.87
52 Week High:=61.02
Market:=NASDAQ
       
PE:=28.60
Previous Close:=53.94
High:=54.25

(ntct)
Open:=16.82
Low:=16.51
% Change:=-1.87
Change:=-0.32
Volume:=1,537,215
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=13.50
Last:=16.82
EPS:=0.89
52 Week High:=27.83
Market:=NASDAQ
       
PE:=18.90
Previous Close:=17.14
High:=17.09

(nty)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(nue)
Open:=41.18
Low:=40.55
% Change:=-0.95
Change:=-0.39
Volume:=3,225,970
Last Trade Time:=07/06/2011 16:02:51
52 Week Low:=35.71
Last:=40.82
EPS:=0.82
52 Week High:=49.24
Market:=NYSE
       
PE:=49.78
Previous Close:=41.21
High:=41.18

(nutr)
Open:=15.25
Low:=15.20
% Change:=0.00
Change:=0.00
Volume:=14,708
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=11.86
Last:=15.25
EPS:=1.53
52 Week High:=16.99
Market:=NASDAQ
       
PE:=9.97
Previous Close:=15.25
High:=15.25

(nuva)
Open:=33.41
Low:=32.87
% Change:=0.48
Change:=0.16
Volume:=547,721
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=22.11
Last:=33.63
EPS:=2.02
52 Week High:=37.87
Market:=NASDAQ
       
PE:=16.65
Previous Close:=33.47
High:=34.13

(nvax)
Open:=1.89
Low:=1.85
% Change:=1.60
Change:=0.03
Volume:=413,387
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=1.84
Last:=1.90
EPS:=-0.32
52 Week High:=3.50
Market:=NASDAQ
       
PE:= 
Previous Close:=1.87
High:=1.90

(nvda)
Open:=15.87
Low:=15.48
% Change:=-1.32
Change:=-0.21
Volume:=13,200,231
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=8.65
Last:=15.67
EPS:=0.42
52 Week High:=26.17
Market:=NASDAQ
       
PE:=37.31
Previous Close:=15.88
High:=15.90

(nwbi)
Open:=12.84
Low:=12.66
% Change:=1.48
Change:=0.19
Volume:=1,581,214
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=10.24
Last:=13.04
EPS:=0.57
52 Week High:=12.93
Market:=NASDAQ
       
PE:=22.88
Previous Close:=12.85
High:=13.16

(nwe)
Open:=33.41
Low:=33.12
% Change:=0.69
Change:=0.23
Volume:=102,378
Last Trade Time:=07/06/2011 16:03:36
52 Week Low:=26.20
Last:=33.76
EPS:=2.25
52 Week High:=33.65
Market:=NYSE
       
PE:=15.00
Previous Close:=33.53
High:=33.81

(nwl)
Open:=15.90
Low:=15.74
% Change:=-0.63
Change:=-0.10
Volume:=3,026,256
Last Trade Time:=07/06/2011 16:00:33
52 Week Low:=14.14
Last:=15.87
EPS:=1.08
52 Week High:=20.38
Market:=NYSE
       
PE:=14.69
Previous Close:=15.97
High:=16.00

(nwsa)
Open:=17.70
Low:=17.09
% Change:=-3.64
Change:=-0.66
Volume:=44,284,889
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=11.66
Last:=17.47
EPS:=1.11
52 Week High:=18.35
Market:=NASDAQ
       
PE:=15.74
Previous Close:=18.13
High:=17.75

(nxst)
Open:=8.38
Low:=8.21
% Change:=-0.96
Change:=-0.08
Volume:=41,210
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=3.64
Last:=8.28
EPS:=-0.16
52 Week High:=9.26
Market:=NASDAQ
       
PE:= 
Previous Close:=8.36
High:=8.68

(nyny)
Open:=1.05
Low:=0.99
% Change:=7.84
Change:=0.08
Volume:=492,534
Last Trade Time:=07/06/2011 15:59:43
52 Week Low:=0.45
Last:=1.10
EPS:=-0.25
52 Week High:=1.75
Market:=NASDAQ
       
PE:= 
Previous Close:=1.02
High:=1.15

(nyt)
Open:=8.86
Low:=8.73
% Change:=0.79
Change:=0.07
Volume:=3,491,840
Last Trade Time:=07/06/2011 16:02:50
52 Week Low:=7.06
Last:=8.90
EPS:=0.69
52 Week High:=11.72
Market:=NYSE
       
PE:=12.90
Previous Close:=8.83
High:=9.01

(nyx)
Open:=34.41
Low:=34.27
% Change:=-0.89
Change:=-0.31
Volume:=2,331,624
Last Trade Time:=07/06/2011 16:00:47
52 Week Low:=26.58
Last:=34.36
EPS:=2.30
52 Week High:=41.60
Market:=NYSE
       
PE:=14.94
Previous Close:=34.67
High:=34.44

(oabc)
Open:=14.53
Low:=14.32
% Change:=1.52
Change:=0.22
Volume:=14,461
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=11.00
Last:=14.73
EPS:=0.16
52 Week High:=15.93
Market:=NASDAQ
       
PE:=92.06
Previous Close:=14.51
High:=14.76

(ob)
Open:=13.11
Low:=13.02
% Change:=-0.61
Change:=-0.08
Volume:=159,012
Last Trade Time:=07/06/2011 16:02:19
52 Week Low:=12.46
Last:=13.07
EPS:=1.69
52 Week High:=16.63
Market:=NYSE
       
PE:=7.73
Previous Close:=13.15
High:=13.31

(oclr)
Open:=6.68
Low:=6.45
% Change:=-2.38
Change:=-0.16
Volume:=717,391
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=6.00
Last:=6.55
EPS:=0.03
52 Week High:=18.95
Market:=NASDAQ
       
PE:=218.33
Previous Close:=6.71
High:=6.68

(oeh)
Open:=11.14
Low:=11.01
% Change:=0.72
Change:=0.08
Volume:=354,262
Last Trade Time:=07/06/2011 16:02:30
52 Week Low:=7.05
Last:=11.22
EPS:=-0.62
52 Week High:=14.24
Market:=NYSE
       
PE:= 
Previous Close:=11.14
High:=11.28

(ofix)
Open:=42.71
Low:=42.71
% Change:=0.61
Change:=0.26
Volume:=70,684
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=26.00
Last:=43.08
EPS:=-0.49
52 Week High:=43.47
Market:=NASDAQ
       
PE:= 
Previous Close:=42.82
High:=43.33

(oksb)
Open:=9.78
Low:=9.72
% Change:=0.51
Change:=0.05
Volume:=51,071
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.91
Last:=9.87
EPS:=0.58
52 Week High:=15.61
Market:=NASDAQ
       
PE:=17.02
Previous Close:=9.82
High:=9.92

(ompi)
Open:=9.77
Low:=9.76
% Change:=2.34
Change:=0.23
Volume:=64,050
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.61
Last:=10.05
EPS:=0.22
52 Week High:=13.00
Market:=NASDAQ
       
PE:=45.68
Previous Close:=9.82
High:=10.15

(onb)
Open:=10.70
Low:=10.66
% Change:=0.56
Change:=0.06
Volume:=265,439
Last Trade Time:=07/06/2011 16:02:48
52 Week Low:=9.10
Last:=10.82
EPS:=0.49
52 Week High:=12.18
Market:=NYSE
       
PE:=22.08
Previous Close:=10.76
High:=10.82

(onxx)
Open:=35.38
Low:=35.09
% Change:=0.08
Change:=0.03
Volume:=408,901
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=19.64
Last:=35.41
EPS:=-1.94
52 Week High:=45.90
Market:=NASDAQ
       
PE:= 
Previous Close:=35.38
High:=35.76

(opxt)
Open:=2.34
Low:=2.22
% Change:=-3.42
Change:=-0.08
Volume:=551,570
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=1.29
Last:=2.26
EPS:=-0.35
52 Week High:=4.45
Market:=NASDAQ
       
PE:= 
Previous Close:=2.34
High:=2.35

(opy)
Open:=27.85
Low:=27.01
% Change:=-1.68
Change:=-0.47
Volume:=23,562
Last Trade Time:=07/06/2011 16:02:04
52 Week Low:=22.11
Last:=27.53
EPS:=2.57
52 Week High:=34.87
Market:=NYSE
       
PE:=10.71
Previous Close:=28.00
High:=28.00

(orb)
Open:=16.85
Low:=16.82
% Change:=0.53
Change:=0.09
Volume:=216,417
Last Trade Time:=07/06/2011 16:01:07
52 Week Low:=12.66
Last:=17.00
EPS:=0.86
52 Week High:=19.38
Market:=NYSE
       
PE:=19.77
Previous Close:=16.91
High:=17.04

(orcc)
Open:=3.16
Low:=3.14
% Change:=-0.63
Change:=-0.02
Volume:=127,950
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.95
Last:=3.14
EPS:=-0.35
52 Week High:=7.05
Market:=NASDAQ
       
PE:= 
Previous Close:=3.16
High:=3.24

(orcl)
Open:=33.00
Low:=32.87
% Change:=0.45
Change:=0.15
Volume:=22,256,892
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=21.66
Last:=33.21
EPS:=1.69
52 Week High:=36.50
Market:=NASDAQ
       
PE:=19.65
Previous Close:=33.06
High:=33.25

(orly)
Open:=65.92
Low:=65.62
% Change:=-0.51
Change:=-0.34
Volume:=1,166,051
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=45.65
Last:=65.70
EPS:=3.05
52 Week High:=66.52
Market:=NASDAQ
       
PE:=21.54
Previous Close:=66.04
High:=66.46

(osir)
Open:=8.00
Low:=7.79
% Change:=-1.44
Change:=-0.12
Volume:=130,255
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=5.79
Last:=7.85
EPS:=0.44
52 Week High:=8.58
Market:=NASDAQ
       
PE:=17.84
Previous Close:=7.97
High:=8.00

(osur)
Open:=8.95
Low:=8.90
% Change:=4.80
Change:=0.43
Volume:=481,419
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=3.18
Last:=9.38
EPS:=-0.08
52 Week High:=9.03
Market:=NASDAQ
       
PE:= 
Previous Close:=8.95
High:=9.39

(outd)
Open:=6.83
Low:=6.83
% Change:=3.22
Change:=0.22
Volume:=53,485
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.59
Last:=7.05
EPS:=0.08
52 Week High:=8.50
Market:=NASDAQ
       
PE:=88.13
Previous Close:=6.83
High:=7.09

(oxm)
Open:=34.91
Low:=34.22
% Change:=0.66
Change:=0.23
Volume:=107,748
Last Trade Time:=07/06/2011 16:03:01
52 Week Low:=18.66
Last:=35.26
EPS:=1.25
52 Week High:=39.59
Market:=NYSE
       
PE:=28.21
Previous Close:=35.03
High:=35.36

(oxps)
Open:=16.62
Low:=15.95
% Change:=-3.78
Change:=-0.63
Volume:=383,368
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=11.01
Last:=16.03
EPS:=0.94
52 Week High:=19.00
Market:=NASDAQ
       
PE:=17.05
Previous Close:=16.66
High:=16.64

(oxy)
Open:=106.91
Low:=105.33
% Change:=-0.90
Change:=-0.96
Volume:=2,505,280
Last Trade Time:=07/06/2011 16:01:02
52 Week Low:=72.13
Last:=105.79
EPS:=5.99
52 Week High:=117.89
Market:=NYSE
       
PE:=17.66
Previous Close:=106.75
High:=106.99

(oyog)
Open:=104.86
Low:=102.58
% Change:=0.04
Change:=0.04
Volume:=69,467
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=45.17
Last:=105.01
EPS:=4.43
52 Week High:=109.99
Market:=NASDAQ
       
PE:=23.70
Previous Close:=104.97
High:=105.65

(ozrk)
Open:=53.12
Low:=53.04
% Change:=0.98
Change:=0.52
Volume:=75,210
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=34.23
Last:=53.75
EPS:=3.68
52 Week High:=53.39
Market:=NASDAQ
       
PE:=14.61
Previous Close:=53.23
High:=53.91

(pacr)
Open:=4.94
Low:=4.90
% Change:=4.26
Change:=0.21
Volume:=333,268
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=4.42
Last:=5.14
EPS:=0.10
52 Week High:=8.76
Market:=NASDAQ
       
PE:=51.40
Previous Close:=4.93
High:=5.17

(pag)
Open:=22.59
Low:=22.17
% Change:=-1.28
Change:=-0.29
Volume:=1,001,754
Last Trade Time:=07/06/2011 16:00:43
52 Week Low:=10.89
Last:=22.41
EPS:=1.38
52 Week High:=23.24
Market:=NYSE
       
PE:=16.24
Previous Close:=22.70
High:=22.66

(panl)
Open:=36.12
Low:=35.85
% Change:=1.99
Change:=0.72
Volume:=944,242
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=17.29
Last:=36.87
EPS:=-0.76
52 Week High:=63.58
Market:=NASDAQ
       
PE:= 
Previous Close:=36.15
High:=37.52

(pay)
Open:=44.90
Low:=44.56
% Change:=0.96
Change:=0.43
Volume:=1,517,668
Last Trade Time:=07/06/2011 16:02:40
52 Week Low:=18.27
Last:=45.34
EPS:=1.45
52 Week High:=58.88
Market:=NYSE
       
PE:=31.27
Previous Close:=44.91
High:=45.63

(payx)
Open:=30.99
Low:=30.93
% Change:=1.23
Change:=0.38
Volume:=1,953,722
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=24.65
Last:=31.34
EPS:=1.42
52 Week High:=33.91
Market:=NASDAQ
       
PE:=22.07
Previous Close:=30.96
High:=31.35

(pbct)
Open:=13.62
Low:=13.59
% Change:=0.37
Change:=0.05
Volume:=3,410,514
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=12.17
Last:=13.71
EPS:=0.35
52 Week High:=14.49
Market:=NASDAQ
       
PE:=39.17
Previous Close:=13.66
High:=13.75

(pbh)
Open:=13.08
Low:=12.89
% Change:=0.31
Change:=0.04
Volume:=231,404
Last Trade Time:=07/06/2011 16:01:04
52 Week Low:=7.08
Last:=13.09
EPS:=0.58
52 Week High:=13.21
Market:=NYSE
       
PE:=22.57
Previous Close:=13.05
High:=13.12

(pbi)
Open:=23.10
Low:=23.00
% Change:=0.26
Change:=0.06
Volume:=1,304,559
Last Trade Time:=07/06/2011 16:01:14
52 Week Low:=19.06
Last:=23.20
EPS:=1.54
52 Week High:=26.36
Market:=NYSE
       
PE:=15.07
Previous Close:=23.14
High:=23.20

(pbny)
Open:=8.40
Low:=8.32
% Change:=0.36
Change:=0.03
Volume:=60,001
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=7.86
Last:=8.46
EPS:=0.53
52 Week High:=11.09
Market:=NASDAQ
       
PE:=15.96
Previous Close:=8.43
High:=8.48

(pby)
Open:=11.26
Low:=11.13
% Change:=-0.62
Change:=-0.07
Volume:=434,244
Last Trade Time:=07/06/2011 16:01:42
52 Week Low:=7.86
Last:=11.18
EPS:=0.71
52 Week High:=15.96
Market:=NYSE
       
PE:=15.75
Previous Close:=11.25
High:=11.32

(pcar)
Open:=51.97
Low:=51.38
% Change:=-0.62
Change:=-0.32
Volume:=2,542,075
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=38.75
Last:=51.65
EPS:=1.59
52 Week High:=58.75
Market:=NASDAQ
       
PE:=32.48
Previous Close:=51.97
High:=52.13

(pccc)
Open:=8.47
Low:=8.28
% Change:=-0.24
Change:=-0.02
Volume:=28,656
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=5.75
Last:=8.45
EPS:=0.94
52 Week High:=9.91
Market:=NASDAQ
       
PE:=8.99
Previous Close:=8.47
High:=8.50

(pch)
Open:=36.02
Low:=36.02
% Change:=1.80
Change:=0.65
Volume:=266,586
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=31.33
Last:=36.79
EPS:=1.15
52 Week High:=40.93
Market:=NASDAQ
       
PE:=31.99
Previous Close:=36.14
High:=37.03

(pcln)
Open:=534.84
Low:=530.04
% Change:=0.14
Change:=0.76
Volume:=627,737
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=176.99
Last:=536.13
EPS:=11.88
52 Week High:=561.88
Market:=NASDAQ
       
PE:=45.13
Previous Close:=535.37
High:=538.96

(pcs)
Open:=17.46
Low:=17.23
% Change:=-0.17
Change:=-0.03
Volume:=3,491,416
Last Trade Time:=07/06/2011 16:00:50
52 Week Low:=8.24
Last:=17.44
EPS:=0.64
52 Week High:=18.79
Market:=NYSE
       
PE:=27.25
Previous Close:=17.47
High:=17.47

(pdm)
Open:=20.95
Low:=20.82
% Change:=0.33
Change:=0.07
Volume:=822,096
Last Trade Time:=07/06/2011 16:04:01
52 Week Low:=15.46
Last:=21.07
EPS:=0.75
52 Week High:=21.11
Market:=NYSE
       
PE:=28.09
Previous Close:=21.00
High:=21.17

(peb)
Open:=20.40
Low:=20.34
% Change:=0.63
Change:=0.13
Volume:=394,422
Last Trade Time:=07/06/2011 16:00:41
52 Week Low:=16.85
Last:=20.61
EPS:=-0.34
52 Week High:=22.47
Market:=NYSE
       
PE:= 
Previous Close:=20.48
High:=20.69

(peet)
Open:=60.60
Low:=60.18
% Change:=0.31
Change:=0.19
Volume:=139,038
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=33.20
Last:=61.06
EPS:=1.53
52 Week High:=61.52
Market:=NASDAQ
       
PE:=39.91
Previous Close:=60.87
High:=61.49

(pei)
Open:=15.83
Low:=15.70
% Change:=1.76
Change:=0.28
Volume:=539,685
Last Trade Time:=07/06/2011 16:04:17
52 Week Low:=10.03
Last:=16.16
EPS:=-1.32
52 Week High:=17.34
Market:=NYSE
       
PE:= 
Previous Close:=15.88
High:=16.25

(petm)
Open:=45.44
Low:=44.88
% Change:=0.17
Change:=0.08
Volume:=1,139,350
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=28.88
Last:=46.11
EPS:=2.20
52 Week High:=46.60
Market:=NASDAQ
       
PE:=20.96
Previous Close:=46.03
High:=46.35

(pfcb)
Open:=41.70
Low:=41.10
% Change:=-0.81
Change:=-0.34
Volume:=276,327
Last Trade Time:=07/06/2011 16:00:05
52 Week Low:=37.36
Last:=41.50
EPS:=2.14
52 Week High:=53.39
Market:=NASDAQ
       
PE:=19.39
Previous Close:=41.84
High:=41.99

(pfe)
Open:=20.78
Low:=20.74
% Change:=0.00
Change:=0.00
Volume:=27,952,269
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=14.14
Last:=20.78
EPS:=1.06
52 Week High:=21.45
Market:=NYSE
       
PE:=19.60
Previous Close:=20.78
High:=20.95

(pg)
Open:=64.53
Low:=64.34
% Change:=0.68
Change:=0.44
Volume:=9,236,343
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=58.92
Last:=64.70
EPS:=3.98
52 Week High:=67.72
Market:=NYSE
       
PE:=16.26
Previous Close:=64.26
High:=64.94

(pgi)
Open:=7.93
Low:=7.86
% Change:=0.75
Change:=0.06
Volume:=80,675
Last Trade Time:=07/06/2011 16:03:22
52 Week Low:=4.87
Last:=8.02
EPS:=0.14
52 Week High:=8.83
Market:=NYSE
       
PE:=57.29
Previous Close:=7.96
High:=8.07

(pgn)
Open:=48.65
Low:=48.56
% Change:=0.25
Change:=0.12
Volume:=1,653,052
Last Trade Time:=07/06/2011 16:01:22
52 Week Low:=39.49
Last:=48.90
EPS:=2.91
52 Week High:=49.03
Market:=NYSE
       
PE:=16.80
Previous Close:=48.78
High:=48.97

(pgnx)
Open:=7.24
Low:=7.14
% Change:=2.76
Change:=0.20
Volume:=28,775
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.00
Last:=7.44
EPS:=-2.25
52 Week High:=8.69
Market:=NASDAQ
       
PE:= 
Previous Close:=7.24
High:=7.45

(pgti)
Open:=1.79
Low:=1.77
% Change:=0.56
Change:=0.01
Volume:=31,273
Last Trade Time:=07/06/2011 15:59:56
52 Week Low:=1.62
Last:=1.80
EPS:=-0.34
52 Week High:=2.76
Market:=NASDAQ
       
PE:= 
Previous Close:=1.79
High:=1.81

(phh)
Open:=20.13
Low:=19.49
% Change:=-2.37
Change:=-0.48
Volume:=1,071,109
Last Trade Time:=07/06/2011 16:03:13
52 Week Low:=17.45
Last:=19.74
EPS:=1.59
52 Week High:=25.55
Market:=NYSE
       
PE:=12.42
Previous Close:=20.22
High:=20.13

(phiik)
Open:=22.53
Low:=21.46
% Change:=-4.01
Change:=-0.91
Volume:=17,958
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.65
Last:=21.76
EPS:=0.03
52 Week High:=23.20
Market:=NASDAQ
       
PE:=725.33
Previous Close:=22.67
High:=22.68

(phm)
Open:=7.70
Low:=7.56
% Change:=-1.69
Change:=-0.13
Volume:=4,659,580
Last Trade Time:=07/06/2011 16:00:24
52 Week Low:=6.13
Last:=7.58
EPS:=-2.97
52 Week High:=9.31
Market:=NYSE
       
PE:= 
Previous Close:=7.71
High:=7.70

(pike)
Open:=9.26
Low:=9.26
% Change:=2.57
Change:=0.24
Volume:=75,973
Last Trade Time:=07/06/2011 16:03:22
52 Week Low:=6.66
Last:=9.57
EPS:=-0.14
52 Week High:=10.49
Market:=NYSE
       
PE:= 
Previous Close:=9.33
High:=9.83

(pke)
Open:=28.59
Low:=28.49
% Change:=0.63
Change:=0.18
Volume:=29,209
Last Trade Time:=07/06/2011 16:02:03
52 Week Low:=23.62
Last:=28.74
EPS:=1.45
52 Week High:=33.65
Market:=NYSE
       
PE:=19.82
Previous Close:=28.56
High:=28.84

(pki)
Open:=27.15
Low:=27.03
% Change:=1.36
Change:=0.37
Volume:=827,982
Last Trade Time:=07/06/2011 16:02:10
52 Week Low:=18.69
Last:=27.51
EPS:=1.23
52 Week High:=28.75
Market:=NYSE
       
PE:=22.37
Previous Close:=27.14
High:=27.51

(pl)
Open:=23.18
Low:=23.04
% Change:=0.34
Change:=0.08
Volume:=360,686
Last Trade Time:=07/06/2011 16:02:13
52 Week Low:=18.18
Last:=23.31
EPS:=2.98
52 Week High:=29.54
Market:=NYSE
       
PE:=7.82
Previous Close:=23.23
High:=23.44

(plce)
Open:=45.36
Low:=45.05
% Change:=0.94
Change:=0.43
Volume:=433,991
Last Trade Time:=07/06/2011 16:00:05
52 Week Low:=39.84
Last:=45.95
EPS:=3.22
52 Week High:=57.63
Market:=NASDAQ
       
PE:=14.27
Previous Close:=45.52
High:=46.29

(plcm)
Open:=32.67
Low:=32.50
% Change:=2.76
Change:=0.90
Volume:=1,663,633
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=12.69
Last:=33.53
EPS:=1.12
52 Week High:=32.96
Market:=NASDAQ
       
PE:=29.94
Previous Close:=32.63
High:=33.53

(plfe)
Open:=10.93
Low:=10.83
% Change:=-0.46
Change:=-0.05
Volume:=140,430
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.34
Last:=10.87
EPS:=1.05
52 Week High:=11.34
Market:=NASDAQ
       
PE:=10.35
Previous Close:=10.92
High:=10.93

(plpc)
Open:=72.00
Low:=71.17
% Change:=0.90
Change:=0.65
Volume:=6,034
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=26.70
Last:=73.08
EPS:=5.53
52 Week High:=79.50
Market:=NASDAQ
       
PE:=13.22
Previous Close:=72.43
High:=73.20

(pm)
Open:=67.32
Low:=67.18
% Change:=1.56
Change:=1.05
Volume:=6,411,058
Last Trade Time:=07/06/2011 16:01:26
52 Week Low:=46.34
Last:=68.24
EPS:=4.08
52 Week High:=71.75
Market:=NYSE
       
PE:=16.73
Previous Close:=67.19
High:=68.59

(pnm)
Open:=16.74
Low:=16.74
% Change:=0.83
Change:=0.14
Volume:=786,801
Last Trade Time:=07/06/2011 16:02:50
52 Week Low:=10.85
Last:=16.96
EPS:=-0.22
52 Week High:=17.10
Market:=NYSE
       
PE:= 
Previous Close:=16.82
High:=17.01

(pnra)
Open:=129.03
Low:=129.03
% Change:=-1.21
Change:=-1.60
Volume:=444,210
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=72.64
Last:=130.21
EPS:=3.93
52 Week High:=132.24
Market:=NASDAQ
       
PE:=33.13
Previous Close:=131.81
High:=132.12

(pnw)
Open:=44.91
Low:=44.72
% Change:=-0.13
Change:=-0.06
Volume:=660,391
Last Trade Time:=07/06/2011 16:01:29
52 Week Low:=36.39
Last:=44.85
EPS:=2.86
52 Week High:=45.64
Market:=NYSE
       
PE:=15.68
Previous Close:=44.91
High:=45.11

(pnx)
Open:=2.43
Low:=2.39
% Change:=1.24
Change:=0.03
Volume:=238,485
Last Trade Time:=07/06/2011 16:03:37
52 Week Low:=1.61
Last:=2.45
EPS:=-0.37
52 Week High:=2.86
Market:=NYSE
       
PE:= 
Previous Close:=2.42
High:=2.45

(podd)
Open:=22.52
Low:=22.36
% Change:=-0.13
Change:=-0.03
Volume:=281,110
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.58
Last:=22.57
EPS:=-1.38
52 Week High:=22.81
Market:=NASDAQ
       
PE:= 
Previous Close:=22.60
High:=22.61

(powi)
Open:=38.80
Low:=38.27
% Change:=-0.67
Change:=-0.26
Volume:=155,521
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=26.26
Last:=38.49
EPS:=1.67
52 Week High:=43.88
Market:=NASDAQ
       
PE:=23.05
Previous Close:=38.75
High:=38.81

(ppc)
Open:=4.95
Low:=4.70
% Change:=-0.40
Change:=-0.02
Volume:=1,970,645
Last Trade Time:=07/06/2011 16:02:31
52 Week Low:=3.96
Last:=4.93
EPS:=0.06
52 Week High:=8.61
Market:=NYSE
       
PE:=82.17
Previous Close:=4.95
High:=4.98

(ppd)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(ppg)
Open:=91.79
Low:=91.58
% Change:=1.11
Change:=1.02
Volume:=1,690,264
Last Trade Time:=07/06/2011 16:02:16
52 Week Low:=59.95
Last:=92.51
EPS:=5.91
52 Week High:=97.81
Market:=NYSE
       
PE:=15.65
Previous Close:=91.49
High:=93.39

(pq)
Open:=7.26
Low:=7.10
% Change:=-1.38
Change:=-0.10
Volume:=551,199
Last Trade Time:=07/06/2011 16:01:47
52 Week Low:=5.15
Last:=7.15
EPS:=0.22
52 Week High:=9.75
Market:=NYSE
       
PE:=32.50
Previous Close:=7.25
High:=7.35

(praa)
Open:=86.78
Low:=86.04
% Change:=0.52
Change:=0.45
Volume:=73,142
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=58.82
Last:=87.40
EPS:=4.79
52 Week High:=90.95
Market:=NASDAQ
       
PE:=18.25
Previous Close:=86.95
High:=88.11

(prgo)
Open:=90.05
Low:=89.69
% Change:=0.91
Change:=0.82
Volume:=428,374
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=54.58
Last:=90.81
EPS:=3.31
52 Week High:=92.30
Market:=NASDAQ
       
PE:=27.44
Previous Close:=89.99
High:=92.00

(prim)
Open:=13.71
Low:=13.50
% Change:=1.53
Change:=0.21
Volume:=127,602
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=5.62
Last:=13.96
EPS:=0.82
52 Week High:=13.86
Market:=NASDAQ
       
PE:=17.02
Previous Close:=13.75
High:=14.10

(prm)
Open:=7.10
Low:=7.08
% Change:=0.14
Change:=0.01
Volume:=110,591
Last Trade Time:=07/06/2011 16:04:58
52 Week Low:=2.52
Last:=7.10
EPS:=0.51
52 Week High:=7.16
Market:=NYSE
       
PE:=13.92
Previous Close:=7.09
High:=7.10

(prs)
Open:=5.28
Low:=5.28
% Change:=4.73
Change:=0.25
Volume:=40,625
Last Trade Time:=07/06/2011 16:02:30
52 Week Low:=3.41
Last:=5.54
EPS:=6.36
52 Week High:=5.66
Market:=NYSE
       
PE:=0.87
Previous Close:=5.29
High:=5.56

(prsp)
Open:=44.47
Low:=44.19
% Change:=1.53
Change:=0.68
Volume:=299,683
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=28.27
Last:=45.22
EPS:=2.79
52 Week High:=46.75
Market:=NASDAQ
       
PE:=16.21
Previous Close:=44.54
High:=45.27

(prx)
Open:=33.70
Low:=33.65
% Change:=2.11
Change:=0.71
Volume:=270,853
Last Trade Time:=07/06/2011 16:02:03
52 Week Low:=25.58
Last:=34.42
EPS:=-1.15
52 Week High:=39.57
Market:=NYSE
       
PE:= 
Previous Close:=33.71
High:=34.53

(pss)
Open:=15.17
Low:=14.56
% Change:=-3.16
Change:=-0.48
Volume:=1,777,261
Last Trade Time:=07/06/2011 16:01:46
52 Week Low:=12.41
Last:=14.72
EPS:=1.35
52 Week High:=23.96
Market:=NYSE
       
PE:=10.90
Previous Close:=15.20
High:=15.17

(ptv)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(pva)
Open:=13.60
Low:=13.39
% Change:=0.00
Change:=0.00
Volume:=1,051,260
Last Trade Time:=07/06/2011 16:02:23
52 Week Low:=12.82
Last:=13.63
EPS:=-2.24
52 Week High:=20.26
Market:=NYSE
       
PE:= 
Previous Close:=13.63
High:=13.80

(pvtb)
Open:=13.65
Low:=13.62
% Change:=2.04
Change:=0.28
Volume:=327,142
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=10.24
Last:=14.00
EPS:=0.27
52 Week High:=16.49
Market:=NASDAQ
       
PE:=51.85
Previous Close:=13.72
High:=14.09

(pzn)
Open:=5.75
Low:=5.44
% Change:=0.35
Change:=0.02
Volume:=52,524
Last Trade Time:=07/06/2011 16:04:09
52 Week Low:=5.00
Last:=5.76
EPS:=0.48
52 Week High:=8.03
Market:=NYSE
       
PE:=12.00
Previous Close:=5.74
High:=5.77

(pzz)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(pzza)
Open:=32.13
Low:=31.36
% Change:=-0.43
Change:=-0.14
Volume:=203,561
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=22.51
Last:=32.06
EPS:=1.98
52 Week High:=34.75
Market:=NASDAQ
       
PE:=16.19
Previous Close:=32.20
High:=32.26

(qcom)
Open:=57.88
Low:=57.88
% Change:=0.96
Change:=0.56
Volume:=11,118,361
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=32.44
Last:=58.70
EPS:=2.33
52 Week High:=59.84
Market:=NASDAQ
       
PE:=25.19
Previous Close:=58.14
High:=58.75

(qcor)
Open:=26.65
Low:=26.61
% Change:=1.92
Change:=0.51
Volume:=1,021,925
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=8.89
Last:=27.12
EPS:=0.62
52 Week High:=27.24
Market:=NASDAQ
       
PE:=43.74
Previous Close:=26.61
High:=27.74

(qdel)
Open:=15.81
Low:=15.56
% Change:=-0.19
Change:=-0.03
Volume:=209,604
Last Trade Time:=07/06/2011 16:00:09
52 Week Low:=10.75
Last:=15.87
EPS:=0.03
52 Week High:=16.30
Market:=NASDAQ
       
PE:=529.00
Previous Close:=15.90
High:=15.96

(qgen)
Open:=19.36
Low:=19.26
% Change:=0.16
Change:=0.03
Volume:=1,719,443
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=16.86
Last:=19.36
EPS:=0.61
52 Week High:=22.20
Market:=NASDAQ
       
PE:=31.74
Previous Close:=19.33
High:=19.43

(qlty)
Open:=12.97
Low:=12.87
% Change:=0.08
Change:=0.01
Volume:=96,569
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.60
Last:=13.05
EPS:=-0.27
52 Week High:=13.65
Market:=NASDAQ
       
PE:= 
Previous Close:=13.04
High:=13.19

(r)
Open:=57.61
Low:=57.25
% Change:=0.43
Change:=0.25
Volume:=562,177
Last Trade Time:=07/06/2011 16:00:31
52 Week Low:=37.00
Last:=57.95
EPS:=2.64
52 Week High:=59.25
Market:=NYSE
       
PE:=21.95
Previous Close:=57.70
High:=58.06

(rad)
Open:=1.27
Low:=1.22
% Change:=2.36
Change:=0.03
Volume:=17,821,369
Last Trade Time:=07/06/2011 16:01:27
52 Week Low:=0.86
Last:=1.30
EPS:=-0.63
52 Week High:=1.47
Market:=NYSE
       
PE:= 
Previous Close:=1.27
High:=1.35

(rah)
Open:=87.25
Low:=86.73
% Change:=-0.21
Change:=-0.18
Volume:=623,537
Last Trade Time:=07/06/2011 16:00:57
52 Week Low:=53.90
Last:=86.92
EPS:=4.55
52 Week High:=91.35
Market:=NYSE
       
PE:=19.10
Previous Close:=87.10
High:=87.66

(ras)
Open:=7.07
Low:=6.64
% Change:=-4.40
Change:=-0.31
Volume:=1,414,469
Last Trade Time:=07/06/2011 16:02:06
52 Week Low:=3.90
Last:=6.73
EPS:=0.78
52 Week High:=11.34
Market:=NYSE
       
PE:=8.63
Previous Close:=7.04
High:=7.07

(rden)
Open:=30.10
Low:=29.71
% Change:=0.20
Change:=0.06
Volume:=104,638
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=13.69
Last:=30.31
EPS:=1.37
52 Week High:=31.84
Market:=NASDAQ
       
PE:=22.12
Previous Close:=30.25
High:=30.57

(recn)
Open:=12.39
Low:=12.36
% Change:=1.62
Change:=0.20
Volume:=244,137
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=11.00
Last:=12.55
EPS:=0.47
52 Week High:=21.94
Market:=NASDAQ
       
PE:=26.70
Previous Close:=12.35
High:=12.67

(reg)
Open:=45.70
Low:=45.35
% Change:=1.27
Change:=0.58
Volume:=1,191,441
Last Trade Time:=07/06/2011 16:02:06
52 Week Low:=31.94
Last:=46.09
EPS:=-0.23
52 Week High:=47.51
Market:=NYSE
       
PE:= 
Previous Close:=45.51
High:=46.10

(ren)
Open:=16.82
Low:=16.70
% Change:=0.48
Change:=0.08
Volume:=329,882
Last Trade Time:=07/06/2011 16:04:12
52 Week Low:=10.48
Last:=16.90
EPS:=-0.29
52 Week High:=18.55
Market:=NYSE
       
PE:= 
Previous Close:=16.82
High:=16.90

(rev)
Open:=17.31
Low:=16.87
% Change:=0.98
Change:=0.17
Volume:=81,514
Last Trade Time:=07/06/2011 16:00:29
52 Week Low:=9.22
Last:=17.50
EPS:=6.46
52 Week High:=17.75
Market:=NYSE
       
PE:=2.71
Previous Close:=17.33
High:=17.66

(revu)
Open:=0.23
Low:=0.21
% Change:=0.87
Change:=0.00
Volume:=250,813
Last Trade Time:=07/06/2011 15:55:42
52 Week Low:=0.18
Last:=0.23
EPS:=-1.06
52 Week High:=2.51
Market:=NASDAQ
       
PE:= 
Previous Close:=0.23
High:=0.23

(rfmd)
Open:=6.36
Low:=6.22
% Change:=-1.26
Change:=-0.08
Volume:=3,410,282
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=3.65
Last:=6.27
EPS:=0.46
52 Week High:=8.48
Market:=NASDAQ
       
PE:=13.63
Previous Close:=6.35
High:=6.38

(rgr)
Open:=22.86
Low:=22.62
% Change:=0.61
Change:=0.14
Volume:=148,384
Last Trade Time:=07/06/2011 16:01:43
52 Week Low:=12.66
Last:=22.96
EPS:=1.47
52 Week High:=24.05
Market:=NYSE
       
PE:=15.62
Previous Close:=22.82
High:=23.58

(rhi)
Open:=27.00
Low:=26.82
% Change:=0.93
Change:=0.25
Volume:=1,313,800
Last Trade Time:=07/06/2011 16:03:00
52 Week Low:=21.16
Last:=27.23
EPS:=0.57
52 Week High:=34.26
Market:=NYSE
       
PE:=47.77
Previous Close:=26.98
High:=27.24

(rigl)
Open:=9.30
Low:=9.13
% Change:=1.08
Change:=0.10
Volume:=446,870
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=6.42
Last:=9.38
EPS:=0.76
52 Week High:=9.42
Market:=NASDAQ
       
PE:=12.34
Previous Close:=9.28
High:=9.39

(rimm)
Open:=28.64
Low:=27.63
% Change:=-4.15
Change:=-1.20
Volume:=17,752,120
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=25.82
Last:=27.72
EPS:=6.32
52 Week High:=70.54
Market:=NASDAQ
       
PE:=4.39
Previous Close:=28.92
High:=28.78

(rjet)
Open:=5.28
Low:=5.20
% Change:=0.57
Change:=0.03
Volume:=310,469
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.20
Last:=5.29
EPS:=0.21
52 Week High:=9.58
Market:=NASDAQ
       
PE:=25.19
Previous Close:=5.26
High:=5.35

(rkt)
Open:=65.49
Low:=64.59
% Change:=1.01
Change:=0.66
Volume:=1,081,233
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=46.61
Last:=65.83
EPS:=5.74
52 Week High:=78.64
Market:=NYSE
       
PE:=11.47
Previous Close:=65.17
High:=66.15

(rli)
Open:=62.56
Low:=62.41
% Change:=0.91
Change:=0.57
Volume:=81,906
Last Trade Time:=07/06/2011 16:02:44
52 Week Low:=50.86
Last:=63.43
EPS:=6.18
52 Week High:=62.91
Market:=NYSE
       
PE:=10.26
Previous Close:=62.86
High:=63.69

(rloc)
Open:=21.00
Low:=20.87
% Change:=0.00
Change:=0.00
Volume:=118,332
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.25
Last:=21.03
EPS:=-0.44
52 Week High:=28.39
Market:=NASDAQ
       
PE:= 
Previous Close:=21.03
High:=21.38

(rnow)
Open:=31.29
Low:=31.00
% Change:=1.18
Change:=0.37
Volume:=291,708
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=14.00
Last:=31.67
EPS:=0.89
52 Week High:=36.70
Market:=NASDAQ
       
PE:=35.58
Previous Close:=31.30
High:=31.75

(rnr)
Open:=69.19
Low:=68.36
% Change:=0.10
Change:=0.07
Volume:=580,901
Last Trade Time:=07/06/2011 16:02:50
52 Week Low:=54.75
Last:=69.47
EPS:=4.04
52 Week High:=73.93
Market:=NYSE
       
PE:=17.20
Previous Close:=69.40
High:=69.58

(rnst)
Open:=14.99
Low:=14.76
% Change:=0.40
Change:=0.06
Volume:=58,573
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.85
Last:=14.95
EPS:=1.48
52 Week High:=18.09
Market:=NASDAQ
       
PE:=10.10
Previous Close:=14.89
High:=14.99

(roc)
Open:=57.81
Low:=57.52
% Change:=0.83
Change:=0.48
Volume:=1,571,554
Last Trade Time:=07/06/2011 16:01:09
52 Week Low:=21.74
Last:=58.34
EPS:=3.33
52 Week High:=58.18
Market:=NYSE
       
PE:=17.52
Previous Close:=57.86
High:=58.69

(rocm)
Open:=8.87
Low:=8.62
% Change:=3.95
Change:=0.35
Volume:=104,490
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.27
Last:=9.20
EPS:=-0.10
52 Week High:=11.84
Market:=NASDAQ
       
PE:= 
Previous Close:=8.85
High:=9.28

(rodm)
Open:=1.33
Low:=1.32
% Change:=9.23
Change:=0.12
Volume:=127,644
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=1.20
Last:=1.42
EPS:=-0.22
52 Week High:=3.33
Market:=NASDAQ
       
PE:= 
Previous Close:=1.30
High:=1.47

(roiak)
Open:=1.72
Low:=1.69
% Change:=0.00
Change:=0.00
Volume:=203,570
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=0.55
Last:=1.71
EPS:=-1.69
52 Week High:=3.04
Market:=NASDAQ
       
PE:= 
Previous Close:=1.71
High:=1.74

(rok)
Open:=87.93
Low:=87.05
% Change:=-0.09
Change:=-0.08
Volume:=1,029,561
Last Trade Time:=07/06/2011 16:01:47
52 Week Low:=48.35
Last:=88.16
EPS:=3.98
52 Week High:=98.19
Market:=NYSE
       
PE:=22.15
Previous Close:=88.24
High:=88.23

(rol)
Open:=20.80
Low:=20.72
% Change:=1.44
Change:=0.30
Volume:=312,892
Last Trade Time:=07/06/2011 16:04:47
52 Week Low:=13.37
Last:=21.13
EPS:=0.62
52 Week High:=21.19
Market:=NYSE
       
PE:=34.08
Previous Close:=20.83
High:=21.15

(roll)
Open:=38.60
Low:=38.26
% Change:=-0.26
Change:=-0.10
Volume:=95,811
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=26.53
Last:=38.60
EPS:=1.61
52 Week High:=40.78
Market:=NASDAQ
       
PE:=23.98
Previous Close:=38.70
High:=38.77

(rop)
Open:=83.42
Low:=83.00
% Change:=0.75
Change:=0.63
Volume:=483,339
Last Trade Time:=07/06/2011 16:03:14
52 Week Low:=54.21
Last:=84.10
EPS:=3.71
52 Week High:=88.76
Market:=NYSE
       
PE:=22.67
Previous Close:=83.47
High:=84.26

(rose)
Open:=55.00
Low:=52.54
% Change:=-0.06
Change:=-0.03
Volume:=1,098,698
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=18.84
Last:=53.86
EPS:=0.44
52 Week High:=54.84
Market:=NASDAQ
       
PE:=122.41
Previous Close:=53.89
High:=55.02

(rost)
Open:=81.11
Low:=80.57
% Change:=-0.16
Change:=-0.13
Volume:=1,242,425
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=48.71
Last:=81.07
EPS:=5.04
52 Week High:=83.11
Market:=NASDAQ
       
PE:=16.09
Previous Close:=81.20
High:=81.64

(rt)
Open:=11.09
Low:=10.99
% Change:=-1.17
Change:=-0.13
Volume:=954,448
Last Trade Time:=07/06/2011 16:02:57
52 Week Low:=7.63
Last:=11.02
EPS:=0.85
52 Week High:=15.57
Market:=NYSE
       
PE:=12.97
Previous Close:=11.15
High:=11.12

(rtec)
Open:=10.66
Low:=10.48
% Change:=-1.12
Change:=-0.12
Volume:=110,359
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=7.01
Last:=10.58
EPS:=1.00
52 Week High:=12.75
Market:=NASDAQ
       
PE:=10.58
Previous Close:=10.70
High:=10.79

(rtix)
Open:=2.91
Low:=2.87
% Change:=-0.69
Change:=-0.02
Volume:=298,990
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.02
Last:=2.88
EPS:=-2.34
52 Week High:=3.18
Market:=NASDAQ
       
PE:= 
Previous Close:=2.90
High:=2.92

(rue)
Open:=34.14
Low:=33.84
% Change:=0.38
Change:=0.13
Volume:=258,647
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=20.28
Last:=34.28
EPS:=1.39
52 Week High:=35.60
Market:=NASDAQ
       
PE:=24.66
Previous Close:=34.15
High:=34.47

(rwt)
Open:=14.86
Low:=14.80
% Change:=0.47
Change:=0.07
Volume:=1,004,023
Last Trade Time:=07/06/2011 16:01:04
52 Week Low:=13.49
Last:=14.98
EPS:=1.02
52 Week High:=17.16
Market:=NYSE
       
PE:=14.69
Previous Close:=14.91
High:=15.14

(safm)
Open:=46.87
Low:=46.45
% Change:=0.40
Change:=0.19
Volume:=134,139
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=38.17
Last:=47.17
EPS:=1.38
52 Week High:=53.64
Market:=NASDAQ
       
PE:=34.18
Previous Close:=46.98
High:=47.37

(saft)
Open:=42.40
Low:=42.29
% Change:=0.19
Change:=0.08
Volume:=31,415
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=37.12
Last:=42.67
EPS:=2.63
52 Week High:=50.10
Market:=NASDAQ
       
PE:=16.22
Previous Close:=42.59
High:=42.76

(sam)
Open:=90.24
Low:=89.66
% Change:=0.18
Change:=0.16
Volume:=76,020
Last Trade Time:=07/06/2011 16:02:41
52 Week Low:=60.95
Last:=90.53
EPS:=3.54
52 Week High:=100.93
Market:=NYSE
       
PE:=25.57
Previous Close:=90.37
High:=90.53

(sanm)
Open:=10.00
Low:=9.82
% Change:=-1.50
Change:=-0.15
Volume:=380,200
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=8.92
Last:=9.87
EPS:=1.18
52 Week High:=17.32
Market:=NASDAQ
       
PE:=8.36
Previous Close:=10.02
High:=10.06

(sbib)
Open:=8.06
Low:=8.00
% Change:=-1.11
Change:=-0.09
Volume:=384,124
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=4.34
Last:=8.00
EPS:=0.07
52 Week High:=9.37
Market:=NASDAQ
       
PE:=114.29
Previous Close:=8.09
High:=8.07

(sbp)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(sbsi)
Open:=20.00
Low:=19.95
% Change:=0.99
Change:=0.20
Volume:=21,791
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.89
Last:=20.31
EPS:=2.24
52 Week High:=22.10
Market:=NASDAQ
       
PE:=9.07
Previous Close:=20.11
High:=20.48

(sbux)
Open:=40.83
Low:=40.36
% Change:=-1.29
Change:=-0.53
Volume:=6,139,098
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=22.50
Last:=40.42
EPS:=1.47
52 Week High:=41.11
Market:=NASDAQ
       
PE:=27.50
Previous Close:=40.95
High:=40.90

(scl)
Open:=72.17
Low:=71.80
% Change:=2.47
Change:=1.78
Volume:=32,453
Last Trade Time:=07/06/2011 16:04:26
52 Week Low:=53.55
Last:=73.75
EPS:=6.14
52 Week High:=78.86
Market:=NYSE
       
PE:=12.01
Previous Close:=71.97
High:=73.91

(scmp)
Open:=4.11
Low:=4.10
% Change:=0.24
Change:=0.01
Volume:=48,255
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=3.25
Last:=4.11
EPS:=-0.24
52 Week High:=4.75
Market:=NASDAQ
       
PE:= 
Previous Close:=4.10
High:=4.16

(scs)
Open:=11.49
Low:=11.39
% Change:=1.22
Change:=0.14
Volume:=577,045
Last Trade Time:=07/06/2011 16:01:49
52 Week Low:=6.17
Last:=11.62
EPS:=0.30
52 Week High:=12.12
Market:=NYSE
       
PE:=38.73
Previous Close:=11.48
High:=11.69

(scvl)
Open:=30.93
Low:=30.81
% Change:=-0.03
Change:=-0.01
Volume:=40,417
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.24
Last:=31.03
EPS:=2.14
52 Week High:=31.43
Market:=NASDAQ
       
PE:=14.50
Previous Close:=31.04
High:=31.50

(seb)
Open:=2,424.00
Low:=2,409.00
% Change:=-0.21
Change:=-5.00
Volume:=556
Last Trade Time:=07/06/2011 16:00:25
52 Week Low:=1,370.00
Last:=2,409.00
EPS:=277.07
52 Week High:=2,470.00
Market:=AMEX
       
PE:=8.70
Previous Close:=2,414.00
High:=2,435.00

(see)
Open:=23.53
Low:=23.46
% Change:=0.64
Change:=0.15
Volume:=1,351,093
Last Trade Time:=07/06/2011 16:02:05
52 Week Low:=19.48
Last:=23.76
EPS:=1.59
52 Week High:=28.77
Market:=NYSE
       
PE:=14.94
Previous Close:=23.61
High:=23.76

(seno)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(sf)
Open:=36.04
Low:=35.62
% Change:=-1.46
Change:=-0.53
Volume:=300,527
Last Trade Time:=07/06/2011 16:01:16
52 Week Low:=28.60
Last:=35.69
EPS:=0.32
52 Week High:=49.97
Market:=NYSE
       
PE:=111.53
Previous Close:=36.22
High:=36.23

(sfsf)
Open:=29.34
Low:=29.10
% Change:=2.07
Change:=0.61
Volume:=2,355,830
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=19.12
Last:=30.04
EPS:=-0.08
52 Week High:=40.44
Market:=NASDAQ
       
PE:= 
Previous Close:=29.43
High:=30.57

(shld)
Open:=70.75
Low:=70.75
% Change:=0.31
Change:=0.22
Volume:=287,016
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=59.21
Last:=70.99
EPS:=-0.48
52 Week High:=94.79
Market:=NASDAQ
       
PE:= 
Previous Close:=70.77
High:=72.36

(shoo)
Open:=39.15
Low:=39.07
% Change:=1.58
Change:=0.62
Volume:=352,290
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=20.21
Last:=39.74
EPS:=2.82
52 Week High:=39.24
Market:=NASDAQ
       
PE:=14.09
Previous Close:=39.12
High:=39.75

(shw)
Open:=84.80
Low:=84.51
% Change:=0.61
Change:=0.52
Volume:=716,327
Last Trade Time:=07/06/2011 16:01:03
52 Week Low:=66.13
Last:=85.33
EPS:=4.62
52 Week High:=87.87
Market:=NYSE
       
PE:=18.47
Previous Close:=84.81
High:=85.66

(sial)
Open:=74.11
Low:=73.97
% Change:=0.93
Change:=0.69
Volume:=689,043
Last Trade Time:=07/06/2011 16:00:03
52 Week Low:=49.44
Last:=74.84
EPS:=3.33
52 Week High:=74.43
Market:=NASDAQ
       
PE:=22.47
Previous Close:=74.15
High:=75.21

(simg)
Open:=6.88
Low:=6.70
% Change:=-0.43
Change:=-0.03
Volume:=625,004
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=2.98
Last:=6.87
EPS:=0.18
52 Week High:=10.20
Market:=NASDAQ
       
PE:=38.17
Previous Close:=6.90
High:=6.94

(siro)
Open:=54.73
Low:=54.56
% Change:=0.73
Change:=0.40
Volume:=554,363
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=29.55
Last:=55.24
EPS:=2.04
52 Week High:=57.87
Market:=NASDAQ
       
PE:=27.08
Previous Close:=54.84
High:=55.42

(sivb)
Open:=60.45
Low:=60.12
% Change:=0.26
Change:=0.16
Volume:=315,098
Last Trade Time:=07/06/2011 16:00:02
52 Week Low:=36.72
Last:=60.81
EPS:=2.61
52 Week High:=60.92
Market:=NASDAQ
       
PE:=23.30
Previous Close:=60.65
High:=60.87

(sji)
Open:=54.71
Low:=54.71
% Change:=0.58
Change:=0.32
Volume:=70,897
Last Trade Time:=07/06/2011 16:02:56
52 Week Low:=42.87
Last:=55.20
EPS:=2.93
52 Week High:=58.03
Market:=NYSE
       
PE:=18.84
Previous Close:=54.88
High:=55.33

(sjm)
Open:=76.18
Low:=76.08
% Change:=-0.30
Change:=-0.23
Volume:=493,114
Last Trade Time:=07/06/2011 16:01:49
52 Week Low:=57.20
Last:=76.30
EPS:=4.06
52 Week High:=79.84
Market:=NYSE
       
PE:=18.79
Previous Close:=76.53
High:=76.64

(sjw)
Open:=24.55
Low:=24.29
% Change:=0.98
Change:=0.24
Volume:=36,827
Last Trade Time:=07/06/2011 16:04:46
52 Week Low:=21.88
Last:=24.77
EPS:=1.30
52 Week High:=28.00
Market:=NYSE
       
PE:=19.05
Previous Close:=24.53
High:=24.85

(slh)
Open:=60.74
Low:=60.74
% Change:=1.08
Change:=0.66
Volume:=363,691
Last Trade Time:=07/06/2011 16:04:57
52 Week Low:=35.93
Last:=61.51
EPS:=2.25
52 Week High:=60.91
Market:=NYSE
       
PE:=27.34
Previous Close:=60.85
High:=61.54

(slrc)
Open:=24.67
Low:=24.67
% Change:=0.85
Change:=0.21
Volume:=308,290
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=18.75
Last:=25.01
EPS:=3.72
52 Week High:=25.93
Market:=NASDAQ
       
PE:=6.72
Previous Close:=24.80
High:=25.05

(smg)
Open:=50.20
Low:=50.11
% Change:=0.28
Change:=0.14
Volume:=1,106,497
Last Trade Time:=07/06/2011 16:02:38
52 Week Low:=43.88
Last:=50.56
EPS:=3.38
52 Week High:=60.62
Market:=NYSE
       
PE:=14.96
Previous Close:=50.42
High:=50.84

(smod)
Open:=9.15
Low:=9.15
% Change:=0.11
Change:=0.01
Volume:=1,175,188
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=4.31
Last:=9.16
EPS:=0.43
52 Week High:=9.31
Market:=NASDAQ
       
PE:=21.30
Previous Close:=9.15
High:=9.17

(smrt)
Open:=10.04
Low:=9.71
% Change:=-2.30
Change:=-0.23
Volume:=104,340
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=5.90
Last:=9.77
EPS:=1.13
52 Week High:=10.95
Market:=NASDAQ
       
PE:=8.65
Previous Close:=10.00
High:=10.10

(smsi)
Open:=3.89
Low:=3.88
% Change:=3.32
Change:=0.13
Volume:=533,597
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=3.79
Last:=4.04
EPS:=0.10
52 Week High:=17.03
Market:=NASDAQ
       
PE:=40.40
Previous Close:=3.91
High:=4.10

(sndk)
Open:=43.25
Low:=42.45
% Change:=-1.01
Change:=-0.44
Volume:=5,422,917
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=33.03
Last:=43.01
EPS:=5.49
52 Week High:=53.61
Market:=NASDAQ
       
PE:=7.83
Previous Close:=43.45
High:=43.50

(snh)
Open:=23.86
Low:=23.68
% Change:=-0.08
Change:=-0.02
Volume:=1,821,991
Last Trade Time:=07/06/2011 16:01:18
52 Week Low:=19.31
Last:=23.85
EPS:=0.89
52 Week High:=25.28
Market:=NYSE
       
PE:=26.80
Previous Close:=23.87
High:=23.91

(solr)
Open:=17.21
Low:=16.40
% Change:=-2.10
Change:=-0.36
Volume:=4,003,776
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=5.55
Last:=16.75
EPS:=1.26
52 Week High:=17.19
Market:=NASDAQ
       
PE:=13.29
Previous Close:=17.11
High:=17.33

(sonc)
Open:=10.82
Low:=10.75
% Change:=0.65
Change:=0.07
Volume:=470,619
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=7.28
Last:=10.87
EPS:=0.19
52 Week High:=11.86
Market:=NASDAQ
       
PE:=57.21
Previous Close:=10.80
High:=11.00

(sone)
Open:=7.44
Low:=7.36
% Change:=-0.67
Change:=-0.05
Volume:=280,131
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=4.73
Last:=7.40
EPS:=-0.08
52 Week High:=7.75
Market:=NASDAQ
       
PE:= 
Previous Close:=7.45
High:=7.45

(spec)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(spls)
Open:=15.83
Low:=15.67
% Change:=-0.79
Change:=-0.13
Volume:=12,791,887
Last Trade Time:=07/06/2011 16:00:05
52 Week Low:=14.75
Last:=15.74
EPS:=1.25
52 Week High:=23.75
Market:=NASDAQ
       
PE:=12.59
Previous Close:=15.86
High:=15.89

(spmd)
Open:=4.05
Low:=3.78
% Change:=-5.68
Change:=-0.23
Volume:=106,188
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=3.31
Last:=3.82
EPS:=-1.70
52 Week High:=22.50
Market:=NASDAQ
       
PE:= 
Previous Close:=4.05
High:=4.10

(spn)
Open:=38.43
Low:=37.99
% Change:=0.88
Change:=0.34
Volume:=605,704
Last Trade Time:=07/06/2011 16:04:13
52 Week Low:=18.64
Last:=38.76
EPS:=0.97
52 Week High:=41.65
Market:=NYSE
       
PE:=39.96
Previous Close:=38.42
High:=38.79

(sptn)
Open:=20.11
Low:=19.87
% Change:=3.13
Change:=0.63
Volume:=231,404
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=12.76
Last:=20.76
EPS:=1.44
52 Week High:=20.17
Market:=NASDAQ
       
PE:=14.42
Previous Close:=20.13
High:=20.76

(spw)
Open:=84.24
Low:=83.88
% Change:=0.21
Change:=0.18
Volume:=359,654
Last Trade Time:=07/06/2011 16:01:33
52 Week Low:=50.80
Last:=84.73
EPS:=4.02
52 Week High:=87.13
Market:=NYSE
       
PE:=21.08
Previous Close:=84.55
High:=85.04

(srcl)
Open:=91.72
Low:=91.34
% Change:=0.85
Change:=0.78
Volume:=544,820
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=61.02
Last:=92.50
EPS:=2.53
52 Week High:=95.71
Market:=NASDAQ
       
PE:=36.56
Previous Close:=91.72
High:=92.57

(srdx)
Open:=11.32
Low:=11.03
% Change:=1.15
Change:=0.13
Volume:=53,152
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.29
Last:=11.42
EPS:=-1.51
52 Week High:=16.68
Market:=NASDAQ
       
PE:= 
Previous Close:=11.29
High:=11.44

(sri)
Open:=14.81
Low:=14.67
% Change:=1.08
Change:=0.16
Volume:=83,720
Last Trade Time:=07/06/2011 16:01:35
52 Week Low:=7.03
Last:=14.98
EPS:=0.50
52 Week High:=17.22
Market:=NYSE
       
PE:=29.96
Previous Close:=14.82
High:=14.99

(srsl)
Open:=9.59
Low:=9.34
% Change:=-0.73
Change:=-0.07
Volume:=29,070
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=7.56
Last:=9.55
EPS:=0.12
52 Week High:=11.07
Market:=NASDAQ
       
PE:=79.58
Previous Close:=9.62
High:=9.63

(srx)
Open:=31.02
Low:=31.02
% Change:=0.13
Change:=0.04
Volume:=1,304,702
Last Trade Time:=07/06/2011 16:03:01
52 Week Low:=18.31
Last:=31.04
EPS:=1.54
52 Week High:=31.31
Market:=NYSE
       
PE:=20.16
Previous Close:=31.00
High:=31.14

(srz)
Open:=9.97
Low:=9.74
% Change:=-1.40
Change:=-0.14
Volume:=1,123,705
Last Trade Time:=07/06/2011 16:03:41
52 Week Low:=2.18
Last:=9.83
EPS:=0.48
52 Week High:=12.44
Market:=NYSE
       
PE:=20.48
Previous Close:=9.97
High:=10.04

(ssp)
Open:=9.74
Low:=9.58
% Change:=-1.33
Change:=-0.13
Volume:=154,193
Last Trade Time:=07/06/2011 16:03:04
52 Week Low:=6.71
Last:=9.65
EPS:=0.15
52 Week High:=10.56
Market:=NYSE
       
PE:=64.33
Previous Close:=9.78
High:=9.74

(stba)
Open:=18.59
Low:=18.48
% Change:=0.59
Change:=0.11
Volume:=53,792
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.64
Last:=18.78
EPS:=1.15
52 Week High:=23.91
Market:=NASDAQ
       
PE:=16.33
Previous Close:=18.67
High:=18.79

(stfc)
Open:=17.25
Low:=16.95
% Change:=-0.92
Change:=-0.16
Volume:=34,580
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=13.40
Last:=17.17
EPS:=0.61
52 Week High:=18.35
Market:=NASDAQ
       
PE:=28.15
Previous Close:=17.33
High:=17.25

(sti)
Open:=25.76
Low:=25.22
% Change:=-0.46
Change:=-0.12
Volume:=6,929,511
Last Trade Time:=07/06/2011 16:00:20
52 Week Low:=21.94
Last:=25.75
EPS:=0.37
52 Week High:=33.14
Market:=NYSE
       
PE:=69.60
Previous Close:=25.87
High:=25.80

(stnr)
Open:=47.31
Low:=47.25
% Change:=1.44
Change:=0.68
Volume:=63,709
Last Trade Time:=07/06/2011 16:00:04
52 Week Low:=33.47
Last:=47.87
EPS:=3.24
52 Week High:=51.09
Market:=NASDAQ
       
PE:=14.78
Previous Close:=47.19
High:=50.99

(stu)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(stwd)
Open:=20.66
Low:=20.50
% Change:=0.24
Change:=0.05
Volume:=489,868
Last Trade Time:=07/06/2011 16:03:27
52 Week Low:=16.57
Last:=20.70
EPS:=1.47
52 Week High:=23.67
Market:=NYSE
       
PE:=14.08
Previous Close:=20.65
High:=20.83

(stx)
Open:=16.24
Low:=16.22
% Change:=0.74
Change:=0.12
Volume:=6,944,599
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=9.84
Last:=16.32
EPS:=1.64
52 Week High:=18.35
Market:=NASDAQ
       
PE:=9.95
Previous Close:=16.20
High:=16.51

(sui)
Open:=38.48
Low:=38.30
% Change:=0.99
Change:=0.38
Volume:=114,725
Last Trade Time:=07/06/2011 16:04:32
52 Week Low:=25.60
Last:=38.76
EPS:=-0.10
52 Week High:=40.21
Market:=NYSE
       
PE:= 
Previous Close:=38.38
High:=38.82

(sumr)
Open:=8.45
Low:=8.21
% Change:=-0.24
Change:=-0.02
Volume:=40,269
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=6.26
Last:=8.46
EPS:=0.39
52 Week High:=9.48
Market:=NASDAQ
       
PE:=21.69
Previous Close:=8.48
High:=8.51

(supx)
Open:=22.16
Low:=21.90
% Change:=0.63
Change:=0.14
Volume:=48,726
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=18.70
Last:=22.38
EPS:=0.95
52 Week High:=27.91
Market:=NASDAQ
       
PE:=23.56
Previous Close:=22.24
High:=22.49

(sur)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(svvs)
Open:=39.55
Low:=39.55
% Change:=0.38
Change:=0.15
Volume:=2,113,425
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=14.62
Last:=39.75
EPS:=-0.80
52 Week High:=39.68
Market:=NASDAQ
       
PE:= 
Previous Close:=39.60
High:=39.75

(swk)
Open:=73.72
Low:=73.12
% Change:=0.22
Change:=0.16
Volume:=1,380,168
Last Trade Time:=07/06/2011 16:01:00
52 Week Low:=49.01
Last:=74.06
EPS:=2.80
52 Week High:=78.19
Market:=NYSE
       
PE:=26.45
Previous Close:=73.90
High:=74.20

(swm)
Open:=56.87
Low:=56.72
% Change:=1.14
Change:=0.65
Volume:=132,579
Last Trade Time:=07/06/2011 16:02:21
52 Week Low:=42.62
Last:=57.52
EPS:=3.76
52 Week High:=69.33
Market:=NYSE
       
PE:=15.30
Previous Close:=56.87
High:=57.52

(sxt)
Open:=37.88
Low:=37.65
% Change:=1.16
Change:=0.44
Volume:=161,302
Last Trade Time:=07/06/2011 16:04:04
52 Week Low:=25.69
Last:=38.25
EPS:=2.22
52 Week High:=38.44
Market:=NYSE
       
PE:=17.23
Previous Close:=37.81
High:=38.25

(sy)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/29/2010 16:04:07
52 Week Low:=64.63
Last:=64.98
EPS:=2.22
52 Week High:=65.00
Market:=NYSE
       
PE:=29.27
Previous Close:=64.98
High:= 

(syke)
Open:=21.75
Low:=21.63
% Change:=-0.05
Change:=-0.01
Volume:=131,724
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.85
Last:=21.75
EPS:=0.88
52 Week High:=22.88
Market:=NASDAQ
       
PE:=24.72
Previous Close:=21.76
High:=21.90

(symc)
Open:=19.74
Low:=19.61
% Change:=0.15
Change:=0.03
Volume:=8,994,303
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=12.04
Last:=19.79
EPS:=0.77
52 Week High:=20.50
Market:=NASDAQ
       
PE:=25.70
Previous Close:=19.76
High:=19.82

(symm)
Open:=6.05
Low:=6.05
% Change:=2.62
Change:=0.16
Volume:=112,361
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.69
Last:=6.26
EPS:=-0.02
52 Week High:=7.50
Market:=NASDAQ
       
PE:= 
Previous Close:=6.10
High:=6.26

(synm)
Open:=1.37
Low:=1.29
% Change:=2.19
Change:=0.03
Volume:=874,656
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=1.36
Last:=1.40
EPS:=-0.17
52 Week High:=2.45
Market:=NASDAQ
       
PE:= 
Previous Close:=1.37
High:=1.41

(syno)
Open:=17.83
Low:=17.71
% Change:=2.36
Change:=0.42
Volume:=63,611
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=13.64
Last:=18.23
EPS:=0.59
52 Week High:=21.34
Market:=NASDAQ
       
PE:=30.90
Previous Close:=17.81
High:=18.69

(synt)
Open:=61.05
Low:=60.45
% Change:=-0.16
Change:=-0.10
Volume:=272,117
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=34.10
Last:=61.08
EPS:=2.73
52 Week High:=61.28
Market:=NASDAQ
       
PE:=22.37
Previous Close:=61.18
High:=61.44

(syx)
Open:=14.90
Low:=14.76
% Change:=-0.07
Change:=-0.01
Volume:=37,563
Last Trade Time:=07/06/2011 16:03:22
52 Week Low:=11.42
Last:=14.96
EPS:=1.20
52 Week High:=17.19
Market:=NYSE
       
PE:=12.47
Previous Close:=14.97
High:=15.01

(t)
Open:=31.35
Low:=31.11
% Change:=0.03
Change:=0.01
Volume:=16,733,700
Last Trade Time:=07/06/2011 15:59:59
52 Week Low:=23.88
Last:=31.21
EPS:=3.38
52 Week High:=31.94
Market:=NYSE
       
PE:=9.23
Previous Close:=31.20
High:=31.39

(tal)
Open:=34.88
Low:=34.50
% Change:=0.29
Change:=0.10
Volume:=335,754
Last Trade Time:=07/06/2011 16:02:12
52 Week Low:=20.94
Last:=34.97
EPS:=2.77
52 Week High:=38.45
Market:=NYSE
       
PE:=12.63
Previous Close:=34.87
High:=35.05

(tap)
Open:=45.06
Low:=44.82
% Change:=-0.13
Change:=-0.06
Volume:=765,156
Last Trade Time:=07/06/2011 16:01:07
52 Week Low:=42.12
Last:=45.00
EPS:=3.71
52 Week High:=51.11
Market:=NYSE
       
PE:=12.13
Previous Close:=45.06
High:=45.17

(tasr)
Open:=4.48
Low:=4.43
% Change:=0.00
Change:=0.00
Volume:=180,747
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=3.52
Last:=4.49
EPS:=-0.06
52 Week High:=5.10
Market:=NASDAQ
       
PE:= 
Previous Close:=4.49
High:=4.53

(tast)
Open:=10.69
Low:=10.69
% Change:=0.65
Change:=0.07
Volume:=33,883
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.00
Last:=10.79
EPS:=0.54
52 Week High:=10.72
Market:=NASDAQ
       
PE:=19.98
Previous Close:=10.72
High:=10.79

(tat)
Open:=1.74
Low:=1.61
% Change:=-1.75
Change:=-0.03
Volume:=1,438,332
Last Trade Time:=07/06/2011 16:00:59
52 Week Low:=1.62
Last:=1.68
EPS:=-0.25
52 Week High:=3.59
Market:=AMEX
       
PE:= 
Previous Close:=1.71
High:=1.74

(tayc)
Open:=8.30
Low:=8.19
% Change:=2.28
Change:=0.19
Volume:=16,954
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=7.37
Last:=8.53
EPS:=-4.50
52 Week High:=13.90
Market:=NASDAQ
       
PE:= 
Previous Close:=8.34
High:=8.58

(tbnk)
Open:=20.12
Low:=20.10
% Change:=0.54
Change:=0.11
Volume:=32,531
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.46
Last:=20.30
EPS:=1.12
52 Week High:=20.92
Market:=NASDAQ
       
PE:=18.13
Previous Close:=20.19
High:=20.49

(tc)
Open:=10.05
Low:=9.93
% Change:=-0.59
Change:=-0.06
Volume:=1,894,120
Last Trade Time:=07/06/2011 16:01:13
52 Week Low:=8.01
Last:=10.04
EPS:=1.62
52 Week High:=16.06
Market:=NYSE
       
PE:=6.20
Previous Close:=10.10
High:=10.11

(tcb)
Open:=13.94
Low:=13.89
% Change:=0.79
Change:=0.11
Volume:=1,025,587
Last Trade Time:=07/06/2011 16:01:45
52 Week Low:=12.90
Last:=14.08
EPS:=1.00
52 Week High:=17.66
Market:=NYSE
       
PE:=14.08
Previous Close:=13.97
High:=14.15

(tco)
Open:=60.78
Low:=60.42
% Change:=1.22
Change:=0.74
Volume:=315,120
Last Trade Time:=07/06/2011 16:04:38
52 Week Low:=35.60
Last:=61.58
EPS:=0.95
52 Week High:=61.16
Market:=NYSE
       
PE:=64.82
Previous Close:=60.84
High:=61.88

(tcrd)
Open:=12.92
Low:=12.89
% Change:=0.93
Change:=0.12
Volume:=26,258
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.58
Last:=13.08
EPS:=0.63
52 Week High:=14.86
Market:=NASDAQ
       
PE:=20.76
Previous Close:=12.96
High:=13.08

(tdy)
Open:=50.57
Low:=50.49
% Change:=0.14
Change:=0.07
Volume:=103,566
Last Trade Time:=07/06/2011 16:02:31
52 Week Low:=35.34
Last:=50.81
EPS:=3.51
52 Week High:=53.35
Market:=NYSE
       
PE:=14.48
Previous Close:=50.74
High:=50.82

(te)
Open:=18.99
Low:=18.94
% Change:=0.42
Change:=0.08
Volume:=927,395
Last Trade Time:=07/06/2011 16:00:41
52 Week Low:=15.12
Last:=19.09
EPS:=1.10
52 Week High:=19.66
Market:=NYSE
       
PE:=17.36
Previous Close:=19.01
High:=19.16

(tecua)
Open:=10.28
Low:=9.99
% Change:=-1.36
Change:=-0.14
Volume:=32,313
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.44
Last:=10.18
EPS:=-1.37
52 Week High:=14.21
Market:=NASDAQ
       
PE:= 
Previous Close:=10.32
High:=10.29

(ten)
Open:=45.32
Low:=44.69
% Change:=0.29
Change:=0.13
Volume:=465,564
Last Trade Time:=07/06/2011 16:03:48
52 Week Low:=19.29
Last:=45.44
EPS:=1.32
52 Week High:=46.81
Market:=NYSE
       
PE:=34.42
Previous Close:=45.31
High:=45.45

(ter)
Open:=14.93
Low:=14.69
% Change:=-1.59
Change:=-0.24
Volume:=2,236,888
Last Trade Time:=07/06/2011 16:03:47
52 Week Low:=8.84
Last:=14.81
EPS:=2.19
52 Week High:=19.19
Market:=NYSE
       
PE:=6.76
Previous Close:=15.05
High:=14.95

(teva)
Open:=48.75
Low:=48.62
% Change:=0.14
Change:=0.07
Volume:=2,835,320
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=44.86
Last:=48.99
EPS:=3.77
52 Week High:=57.08
Market:=NASDAQ
       
PE:=13.00
Previous Close:=48.92
High:=49.11

(tfx)
Open:=62.30
Low:=62.21
% Change:=0.80
Change:=0.50
Volume:=222,504
Last Trade Time:=07/06/2011 16:03:34
52 Week Low:=47.92
Last:=62.81
EPS:=2.67
52 Week High:=64.05
Market:=NYSE
       
PE:=23.52
Previous Close:=62.31
High:=62.93

(tg)
Open:=18.73
Low:=18.66
% Change:=1.01
Change:=0.19
Volume:=70,536
Last Trade Time:=07/06/2011 16:04:01
52 Week Low:=15.74
Last:=18.99
EPS:=0.87
52 Week High:=23.20
Market:=NYSE
       
PE:=21.83
Previous Close:=18.80
High:=19.17

(tgh)
Open:=31.42
Low:=30.64
% Change:=-1.53
Change:=-0.48
Volume:=96,131
Last Trade Time:=07/06/2011 16:03:46
52 Week Low:=23.34
Last:=30.90
EPS:=2.75
52 Week High:=37.87
Market:=NYSE
       
PE:=11.24
Previous Close:=31.38
High:=31.44

(tgi)
Open:=101.38
Low:=100.61
% Change:=0.33
Change:=0.33
Volume:=137,864
Last Trade Time:=07/06/2011 16:00:18
52 Week Low:=63.69
Last:=101.29
EPS:=6.77
52 Week High:=101.30
Market:=NYSE
       
PE:=14.96
Previous Close:=100.96
High:=101.56

(thff)
Open:=33.33
Low:=33.27
% Change:=1.02
Change:=0.34
Volume:=23,029
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=25.12
Last:=33.80
EPS:=2.38
52 Week High:=37.10
Market:=NASDAQ
       
PE:=14.20
Previous Close:=33.46
High:=33.88

(thmd)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(tho)
Open:=28.89
Low:=28.62
% Change:=0.28
Change:=0.08
Volume:=781,400
Last Trade Time:=07/06/2011 16:01:08
52 Week Low:=22.50
Last:=28.97
EPS:=2.04
52 Week High:=39.12
Market:=NYSE
       
PE:=14.20
Previous Close:=28.89
High:=29.09

(thrx)
Open:=22.84
Low:=22.77
% Change:=2.36
Change:=0.54
Volume:=213,855
Last Trade Time:=07/06/2011 16:00:06
52 Week Low:=11.74
Last:=23.46
EPS:=-1.10
52 Week High:=28.95
Market:=NASDAQ
       
PE:= 
Previous Close:=22.92
High:=23.51

(tie)
Open:=18.28
Low:=18.06
% Change:=-0.92
Change:=-0.17
Volume:=1,559,818
Last Trade Time:=07/06/2011 16:01:56
52 Week Low:=16.03
Last:=18.23
EPS:=0.52
52 Week High:=22.93
Market:=NYSE
       
PE:=35.06
Previous Close:=18.40
High:=18.39

(tif)
Open:=81.00
Low:=80.64
% Change:=0.36
Change:=0.29
Volume:=1,536,582
Last Trade Time:=07/06/2011 16:01:30
52 Week Low:=35.81
Last:=81.43
EPS:=3.04
52 Week High:=81.57
Market:=NYSE
       
PE:=26.79
Previous Close:=81.14
High:=81.97

(tiny)
Open:=5.16
Low:=5.16
% Change:=2.89
Change:=0.15
Volume:=159,173
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=3.70
Last:=5.34
EPS:=0.25
52 Week High:=6.30
Market:=NASDAQ
       
PE:=21.36
Previous Close:=5.19
High:=5.40

(tisi)
Open:=24.30
Low:=24.18
% Change:=1.52
Change:=0.37
Volume:=47,994
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=12.75
Last:=24.74
EPS:=1.12
52 Week High:=28.71
Market:=NASDAQ
       
PE:=22.09
Previous Close:=24.37
High:=24.86

(tjx)
Open:=53.70
Low:=53.56
% Change:=0.11
Change:=0.06
Volume:=2,514,662
Last Trade Time:=07/06/2011 16:00:27
52 Week Low:=39.56
Last:=53.79
EPS:=3.23
52 Week High:=54.94
Market:=NYSE
       
PE:=16.65
Previous Close:=53.73
High:=54.19

(tklc)
Open:=9.04
Low:=8.86
% Change:=-0.99
Change:=-0.09
Volume:=1,869,444
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=7.21
Last:=8.99
EPS:=-0.21
52 Week High:=14.55
Market:=NASDAQ
       
PE:= 
Previous Close:=9.08
High:=9.12

(tkr)
Open:=52.36
Low:=51.60
% Change:=-0.76
Change:=-0.40
Volume:=816,670
Last Trade Time:=07/06/2011 16:04:13
52 Week Low:=24.88
Last:=52.10
EPS:=3.62
52 Week High:=57.83
Market:=NYSE
       
PE:=14.39
Previous Close:=52.50
High:=52.55

(tmp)
Open:=39.25
Low:=39.16
% Change:=0.03
Change:=0.01
Volume:=8,241
Last Trade Time:=07/06/2011 16:01:44
52 Week Low:=35.93
Last:=39.40
EPS:=3.15
52 Week High:=42.50
Market:=AMEX
       
PE:=12.51
Previous Close:=39.39
High:=39.42

(tmrk)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(tnc)
Open:=41.01
Low:=40.75
% Change:=-0.46
Change:=-0.19
Volume:=59,018
Last Trade Time:=07/06/2011 16:03:12
52 Week Low:=28.11
Last:=41.06
EPS:=1.94
52 Week High:=43.84
Market:=NYSE
       
PE:=21.17
Previous Close:=41.25
High:=41.32

(tnk)
Open:=9.25
Low:=9.15
% Change:=-0.54
Change:=-0.05
Volume:=222,791
Last Trade Time:=07/06/2011 16:01:39
52 Week Low:=8.42
Last:=9.20
EPS:=0.34
52 Week High:=13.96
Market:=NYSE
       
PE:=27.06
Previous Close:=9.25
High:=9.45

(tpgi)
Open:=3.32
Low:=3.29
% Change:=-1.20
Change:=-0.04
Volume:=62,444
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.51
Last:=3.29
EPS:=-0.35
52 Week High:=4.60
Market:=NASDAQ
       
PE:= 
Previous Close:=3.33
High:=3.34

(trad)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(trak)
Open:=23.77
Low:=23.65
% Change:=0.08
Change:=0.02
Volume:=196,099
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=14.40
Last:=23.91
EPS:=-0.01
52 Week High:=26.80
Market:=NASDAQ
       
PE:= 
Previous Close:=23.89
High:=24.03

(trex)
Open:=24.59
Low:=24.27
% Change:=1.78
Change:=0.44
Volume:=113,222
Last Trade Time:=07/06/2011 16:02:34
52 Week Low:=16.38
Last:=25.19
EPS:=0.03
52 Week High:=34.00
Market:=NYSE
       
PE:=839.67
Previous Close:=24.75
High:=25.24

(trmk)
Open:=23.49
Low:=23.35
% Change:=1.06
Change:=0.25
Volume:=261,322
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=18.83
Last:=23.73
EPS:=1.58
52 Week High:=26.14
Market:=NASDAQ
       
PE:=15.02
Previous Close:=23.48
High:=23.73

(trow)
Open:=60.55
Low:=59.92
% Change:=0.38
Change:=0.23
Volume:=1,582,224
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=43.18
Last:=61.00
EPS:=2.76
52 Week High:=71.29
Market:=NASDAQ
       
PE:=22.10
Previous Close:=60.77
High:=61.05

(trv)
Open:=58.56
Low:=58.22
% Change:=0.14
Change:=0.08
Volume:=2,692,760
Last Trade Time:=07/06/2011 16:01:23
52 Week Low:=48.17
Last:=58.61
EPS:=7.43
52 Week High:=64.17
Market:=NYSE
       
PE:=7.89
Previous Close:=58.53
High:=59.02

(tsn)
Open:=19.25
Low:=19.08
% Change:=0.00
Change:=0.00
Volume:=3,591,118
Last Trade Time:=07/06/2011 16:03:06
52 Week Low:=14.59
Last:=19.24
EPS:=2.45
52 Week High:=20.12
Market:=NYSE
       
PE:=7.85
Previous Close:=19.24
High:=19.46

(tsra)
Open:=17.36
Low:=17.00
% Change:=-0.87
Change:=-0.15
Volume:=365,410
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=14.96
Last:=17.16
EPS:=1.17
52 Week High:=23.18
Market:=NASDAQ
       
PE:=14.67
Previous Close:=17.31
High:=17.36

(ttec)
Open:=21.50
Low:=21.31
% Change:=0.05
Change:=0.01
Volume:=157,720
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=12.17
Last:=21.57
EPS:=0.79
52 Week High:=23.46
Market:=NASDAQ
       
PE:=27.30
Previous Close:=21.56
High:=21.76

(ttek)
Open:=23.01
Low:=22.90
% Change:=-0.30
Change:=-0.07
Volume:=241,162
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=18.00
Last:=23.00
EPS:=1.36
52 Week High:=27.16
Market:=NASDAQ
       
PE:=16.91
Previous Close:=23.07
High:=23.14

(tti)
Open:=12.80
Low:=12.54
% Change:=-1.87
Change:=-0.24
Volume:=645,657
Last Trade Time:=07/06/2011 16:01:30
52 Week Low:=8.00
Last:=12.60
EPS:=-0.68
52 Week High:=16.00
Market:=NYSE
       
PE:= 
Previous Close:=12.84
High:=12.87

(tues)
Open:=4.69
Low:=4.66
% Change:=-0.21
Change:=-0.01
Volume:=103,979
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=3.51
Last:=4.69
EPS:=0.29
52 Week High:=5.93
Market:=NASDAQ
       
PE:=16.17
Previous Close:=4.70
High:=4.70

(tvl)
Open:=4.73
Low:=4.54
% Change:=1.05
Change:=0.05
Volume:=141,669
Last Trade Time:=07/06/2011 16:03:08
52 Week Low:=3.89
Last:=4.80
EPS:=0.63
52 Week High:=6.56
Market:=NYSE
       
PE:=7.62
Previous Close:=4.75
High:=4.83

(tw)
Open:=66.12
Low:=65.56
% Change:=0.11
Change:=0.07
Volume:=306,534
Last Trade Time:=07/06/2011 16:03:08
52 Week Low:=38.37
Last:=66.38
EPS:=2.80
52 Week High:=66.31
Market:=NYSE
       
PE:=23.71
Previous Close:=66.31
High:=66.55

(twin)
Open:=41.00
Low:=40.17
% Change:=-2.47
Change:=-1.02
Volume:=73,193
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=10.52
Last:=40.20
EPS:=1.17
52 Week High:=41.70
Market:=NASDAQ
       
PE:=34.36
Previous Close:=41.22
High:=41.63

(two)
Open:=10.98
Low:=10.92
% Change:=0.27
Change:=0.03
Volume:=3,989,845
Last Trade Time:=07/06/2011 16:03:45
52 Week Low:=8.13
Last:=11.01
EPS:=1.65
52 Week High:=11.51
Market:=NYSE
       
PE:=6.67
Previous Close:=10.98
High:=11.03

(twx)
Open:=36.77
Low:=36.53
% Change:=-0.65
Change:=-0.24
Volume:=4,949,739
Last Trade Time:=07/06/2011 16:00:26
52 Week Low:=27.99
Last:=36.64
EPS:=2.23
52 Week High:=38.62
Market:=NYSE
       
PE:=16.43
Previous Close:=36.88
High:=36.86

(txn)
Open:=32.81
Low:=32.64
% Change:=-0.21
Change:=-0.07
Volume:=8,892,160
Last Trade Time:=07/06/2011 16:00:52
52 Week Low:=22.94
Last:=32.85
EPS:=2.69
52 Week High:=36.71
Market:=NYSE
       
PE:=12.21
Previous Close:=32.92
High:=33.19

(txt)
Open:=22.74
Low:=22.50
% Change:=-0.44
Change:=-0.10
Volume:=3,730,556
Last Trade Time:=07/06/2011 16:02:50
52 Week Low:=16.02
Last:=22.63
EPS:=0.47
52 Week High:=28.87
Market:=NYSE
       
PE:=48.15
Previous Close:=22.73
High:=22.94

(tyl)
Open:=27.10
Low:=27.02
% Change:=-0.26
Change:=-0.07
Volume:=314,225
Last Trade Time:=07/06/2011 16:00:26
52 Week Low:=15.00
Last:=27.13
EPS:=0.78
52 Week High:=27.24
Market:=NYSE
       
PE:=34.78
Previous Close:=27.20
High:=27.30

(ueic)
Open:=25.39
Low:=24.59
% Change:=-3.17
Change:=-0.81
Volume:=47,534
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=15.75
Last:=24.75
EPS:=1.08
52 Week High:=30.27
Market:=NASDAQ
       
PE:=22.92
Previous Close:=25.56
High:=25.48

(ufcs)
Open:=17.10
Low:=16.92
% Change:=-0.47
Change:=-0.08
Volume:=81,082
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=17.07
Last:=17.05
EPS:=1.29
52 Week High:=23.41
Market:=NASDAQ
       
PE:=13.22
Previous Close:=17.13
High:=17.20

(ufpi)
Open:=24.31
Low:=23.95
% Change:=-1.19
Change:=-0.29
Volume:=58,343
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=23.14
Last:=24.15
EPS:=0.66
52 Week High:=39.84
Market:=NASDAQ
       
PE:=36.59
Previous Close:=24.44
High:=24.61

(ufs)
Open:=97.81
Low:=96.84
% Change:=0.19
Change:=0.19
Volume:=401,052
Last Trade Time:=07/06/2011 16:03:25
52 Week Low:=46.24
Last:=98.10
EPS:=16.02
52 Week High:=105.82
Market:=NYSE
       
PE:=6.12
Previous Close:=97.91
High:=98.43

(ugi)
Open:=32.28
Low:=32.21
% Change:=0.34
Change:=0.11
Volume:=569,486
Last Trade Time:=07/06/2011 16:00:44
52 Week Low:=25.30
Last:=32.39
EPS:=2.42
52 Week High:=33.53
Market:=NYSE
       
PE:=13.38
Previous Close:=32.28
High:=32.52

(uhs)
Open:=53.15
Low:=52.87
% Change:=1.83
Change:=0.97
Volume:=684,903
Last Trade Time:=07/06/2011 16:02:32
52 Week Low:=30.51
Last:=54.10
EPS:=2.80
52 Week High:=56.46
Market:=NYSE
       
PE:=19.32
Previous Close:=53.13
High:=54.48

(uil)
Open:=32.62
Low:=32.52
% Change:=0.80
Change:=0.26
Volume:=372,610
Last Trade Time:=07/06/2011 16:02:00
52 Week Low:=25.04
Last:=32.94
EPS:=2.12
52 Week High:=34.34
Market:=NYSE
       
PE:=15.54
Previous Close:=32.68
High:=33.06

(ulta)
Open:=66.68
Low:=65.59
% Change:=0.40
Change:=0.27
Volume:=803,953
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=20.67
Last:=67.09
EPS:=1.34
52 Week High:=67.03
Market:=NASDAQ
       
PE:=50.07
Previous Close:=66.82
High:=67.21

(ulti)
Open:=55.12
Low:=55.07
% Change:=1.01
Change:=0.56
Volume:=65,649
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=31.38
Last:=55.88
EPS:=0.12
52 Week High:=60.43
Market:=NASDAQ
       
PE:=465.67
Previous Close:=55.32
High:=55.99

(umbf)
Open:=43.40
Low:=43.27
% Change:=1.13
Change:=0.49
Volume:=134,646
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=31.77
Last:=43.90
EPS:=2.39
52 Week High:=44.35
Market:=NASDAQ
       
PE:=18.37
Previous Close:=43.41
High:=43.90

(umh)
Open:=11.20
Low:=11.13
% Change:=1.43
Change:=0.16
Volume:=53,360
Last Trade Time:=07/06/2011 16:02:26
52 Week Low:=7.44
Last:=11.32
EPS:=0.52
52 Week High:=11.93
Market:=AMEX
       
PE:=21.77
Previous Close:=11.16
High:=11.32

(umpq)
Open:=11.61
Low:=11.53
% Change:=0.34
Change:=0.04
Volume:=402,683
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=10.20
Last:=11.70
EPS:=0.29
52 Week High:=13.15
Market:=NASDAQ
       
PE:=40.35
Previous Close:=11.66
High:=11.78

(unca)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(unfi)
Open:=43.89
Low:=43.65
% Change:=0.39
Change:=0.17
Volume:=168,081
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=29.51
Last:=44.17
EPS:=1.67
52 Week High:=46.05
Market:=NASDAQ
       
PE:=26.45
Previous Close:=44.00
High:=44.23

(unp)
Open:=105.78
Low:=105.57
% Change:=0.82
Change:=0.87
Volume:=2,415,766
Last Trade Time:=07/06/2011 16:00:51
52 Week Low:=66.84
Last:=106.59
EPS:=5.89
52 Week High:=107.04
Market:=NYSE
       
PE:=18.10
Previous Close:=105.72
High:=107.61

(untd)
Open:=6.25
Low:=6.19
% Change:=0.16
Change:=0.01
Volume:=701,685
Last Trade Time:=07/06/2011 16:00:08
52 Week Low:=4.75
Last:=6.26
EPS:=0.59
52 Week High:=7.50
Market:=NASDAQ
       
PE:=10.61
Previous Close:=6.25
High:=6.32

(upl)
Open:=46.42
Low:=46.03
% Change:=-0.09
Change:=-0.04
Volume:=789,960
Last Trade Time:=07/06/2011 16:01:10
52 Week Low:=37.10
Last:=46.33
EPS:=2.17
52 Week High:=51.20
Market:=NYSE
       
PE:=21.35
Previous Close:=46.37
High:=46.95

(ups)
Open:=73.75
Low:=73.73
% Change:=0.98
Change:=0.72
Volume:=4,801,565
Last Trade Time:=07/06/2011 16:01:12
52 Week Low:=56.61
Last:=74.50
EPS:=3.87
52 Week High:=77.00
Market:=NYSE
       
PE:=19.25
Previous Close:=73.78
High:=74.98

(urbn)
Open:=29.12
Low:=29.01
% Change:=5.63
Change:=1.64
Volume:=8,184,139
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=27.96
Last:=30.75
EPS:=1.56
52 Week High:=39.26
Market:=NASDAQ
       
PE:=19.71
Previous Close:=29.11
High:=31.44

(uri)
Open:=25.81
Low:=25.00
% Change:=-2.71
Change:=-0.70
Volume:=2,372,271
Last Trade Time:=07/06/2011 16:03:18
52 Week Low:=8.20
Last:=25.15
EPS:=-0.06
52 Week High:=34.78
Market:=NYSE
       
PE:= 
Previous Close:=25.85
High:=25.81

(urs)
Open:=45.18
Low:=44.87
% Change:=0.40
Change:=0.18
Volume:=344,760
Last Trade Time:=07/06/2011 16:01:38
52 Week Low:=35.09
Last:=45.36
EPS:=3.17
52 Week High:=48.32
Market:=NYSE
       
PE:=14.31
Previous Close:=45.18
High:=45.42

(usap)
Open:=47.50
Low:=47.30
% Change:=1.88
Change:=0.90
Volume:=169,407
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.44
Last:=48.66
EPS:=2.39
52 Week High:=48.00
Market:=NASDAQ
       
PE:=20.36
Previous Close:=47.76
High:=49.24

(usb)
Open:=25.59
Low:=25.07
% Change:=-1.13
Change:=-0.29
Volume:=9,657,473
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=20.44
Last:=25.30
EPS:=1.93
52 Week High:=28.94
Market:=NYSE
       
PE:=13.11
Previous Close:=25.59
High:=25.59

(usph)
Open:=24.82
Low:=24.82
% Change:=2.46
Change:=0.61
Volume:=32,469
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=15.30
Last:=25.40
EPS:=1.39
52 Week High:=26.06
Market:=NASDAQ
       
PE:=18.27
Previous Close:=24.79
High:=25.55

(utek)
Open:=30.45
Low:=27.87
% Change:=-8.26
Change:=-2.52
Volume:=587,552
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=15.21
Last:=27.97
EPS:=0.91
52 Week High:=33.85
Market:=NASDAQ
       
PE:=30.74
Previous Close:=30.49
High:=30.71

(uti)
Open:=19.65
Low:=19.62
% Change:=1.88
Change:=0.37
Volume:=91,052
Last Trade Time:=07/06/2011 16:03:11
52 Week Low:=14.55
Last:=20.08
EPS:=1.27
52 Week High:=23.73
Market:=NYSE
       
PE:=15.81
Previous Close:=19.71
High:=20.17

(utr)
Open:=29.12
Low:=29.06
% Change:=0.89
Change:=0.26
Volume:=214,649
Last Trade Time:=07/06/2011 16:02:35
52 Week Low:=22.70
Last:=29.45
EPS:=3.13
52 Week High:=31.69
Market:=NYSE
       
PE:=9.41
Previous Close:=29.19
High:=29.65

(utx)
Open:=89.63
Low:=89.35
% Change:=1.02
Change:=0.91
Volume:=4,238,895
Last Trade Time:=07/06/2011 16:01:27
52 Week Low:=63.91
Last:=90.42
EPS:=5.00
52 Week High:=90.67
Market:=NYSE
       
PE:=18.08
Previous Close:=89.51
High:=90.61

(uve)
Open:=4.73
Low:=4.70
% Change:=0.00
Change:=0.00
Volume:=116,295
Last Trade Time:=07/06/2011 16:02:59
52 Week Low:=4.00
Last:=4.75
EPS:=1.12
52 Week High:=6.05
Market:=AMEX
       
PE:=4.24
Previous Close:=4.75
High:=4.75

(uvv)
Open:=37.85
Low:=37.85
% Change:=1.06
Change:=0.40
Volume:=213,677
Last Trade Time:=07/06/2011 16:03:47
52 Week Low:=35.36
Last:=38.21
EPS:=5.94
52 Week High:=45.96
Market:=NYSE
       
PE:=6.43
Previous Close:=37.81
High:=38.40

(vcbi)
Open:=5.89
Low:=5.85
% Change:=1.69
Change:=0.10
Volume:=442,458
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.62
Last:=6.02
EPS:=0.61
52 Week High:=7.52
Market:=NASDAQ
       
PE:=9.87
Previous Close:=5.92
High:=6.03

(vci)
Open:=30.15
Low:=29.81
% Change:=-0.89
Change:=-0.27
Volume:=433,914
Last Trade Time:=07/06/2011 16:02:31
52 Week Low:=25.70
Last:=30.04
EPS:=1.71
52 Week High:=37.44
Market:=NYSE
       
PE:=17.57
Previous Close:=30.31
High:=30.31

(vgr)
Open:=17.88
Low:=17.86
% Change:=1.40
Change:=0.25
Volume:=149,362
Last Trade Time:=07/06/2011 16:04:00
52 Week Low:=15.37
Last:=18.11
EPS:=0.81
52 Week High:=19.80
Market:=NYSE
       
PE:=22.44
Previous Close:=17.86
High:=18.14

(vlccf)
Open:=22.08
Low:=21.74
% Change:=0.23
Change:=0.05
Volume:=73,560
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=16.82
Last:=22.09
EPS:=1.87
52 Week High:=25.80
Market:=NASDAQ
       
PE:=11.81
Previous Close:=22.04
High:=22.13

(vlgea)
Open:=27.97
Low:=27.72
% Change:=0.32
Change:=0.09
Volume:=32,479
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=24.52
Last:=28.06
EPS:=1.55
52 Week High:=33.99
Market:=NASDAQ
       
PE:=18.10
Previous Close:=27.97
High:=28.41

(vmed)
Open:=30.45
Low:=29.86
% Change:=-1.67
Change:=-0.51
Volume:=5,302,791
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=16.25
Last:=30.06
EPS:=-0.02
52 Week High:=33.32
Market:=NASDAQ
       
PE:= 
Previous Close:=30.57
High:=30.72

(vnda)
Open:=7.00
Low:=7.00
% Change:=7.10
Change:=0.50
Volume:=754,934
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=6.04
Last:=7.54
EPS:=0.24
52 Week High:=10.32
Market:=NASDAQ
       
PE:=31.42
Previous Close:=7.04
High:=7.80

(vocs)
Open:=31.73
Low:=31.65
% Change:=1.29
Change:=0.41
Volume:=294,880
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=13.21
Last:=32.22
EPS:=-0.27
52 Week High:=32.17
Market:=NASDAQ
       
PE:= 
Previous Close:=31.81
High:=33.70

(vod)
Open:=26.44
Low:=26.37
% Change:=-0.97
Change:=-0.26
Volume:=9,964,348
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=21.09
Last:=26.58
EPS:=2.44
52 Week High:=29.75
Market:=NASDAQ
       
PE:=10.89
Previous Close:=26.84
High:=26.69

(volc)
Open:=32.90
Low:=32.57
% Change:=0.64
Change:=0.21
Volume:=289,281
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=20.49
Last:=33.03
EPS:=0.21
52 Week High:=33.06
Market:=NASDAQ
       
PE:=157.29
Previous Close:=32.82
High:=33.04

(vpfg)
Open:=13.97
Low:=13.77
% Change:=-0.50
Change:=-0.07
Volume:=140,578
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.82
Last:=13.93
EPS:=0.66
52 Week High:=14.05
Market:=NASDAQ
       
PE:=21.01
Previous Close:=14.00
High:=14.00

(vphm)
Open:=19.30
Low:=19.17
% Change:=1.60
Change:=0.31
Volume:=527,930
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=10.29
Last:=19.66
EPS:=1.81
52 Week High:=22.16
Market:=NASDAQ
       
PE:=10.86
Previous Close:=19.35
High:=19.71

(vrad)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:=1
Last Trade Time:=07/12/2010 16:00:00
52 Week Low:=17.18
Last:=17.20
EPS:=0.53
52 Week High:=17.25
Market:=NASDAQ
       
PE:=32.38
Previous Close:=17.20
High:= 

(vrsn)
Open:=34.25
Low:=34.15
% Change:=0.61
Change:=0.21
Volume:=2,053,078
Last Trade Time:=07/06/2011 16:00:12
52 Week Low:=25.73
Last:=34.45
EPS:=0.48
52 Week High:=37.73
Market:=NASDAQ
       
PE:=71.77
Previous Close:=34.24
High:=34.61

(vrtx)
Open:=51.89
Low:=49.82
% Change:=-3.87
Change:=-2.02
Volume:=2,500,664
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=31.86
Last:=50.17
EPS:=-3.81
52 Week High:=58.87
Market:=NASDAQ
       
PE:= 
Previous Close:=52.19
High:=52.00

(vrx)
Open:=53.65
Low:=53.18
% Change:=-0.48
Change:=-0.26
Volume:=1,328,415
Last Trade Time:=07/06/2011 16:05:37
52 Week Low:=18.66
Last:=53.49
EPS:=-1.14
52 Week High:=55.00
Market:=NYSE
       
PE:= 
Previous Close:=53.75
High:=53.96

(vsec)
Open:=24.19
Low:=23.80
% Change:=-0.12
Change:=-0.03
Volume:=42,453
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=24.12
Last:=24.23
EPS:=4.33
52 Week High:=39.93
Market:=NASDAQ
       
PE:=5.60
Previous Close:=24.26
High:=24.46

(vz)
Open:=37.39
Low:=37.14
% Change:=0.55
Change:=0.21
Volume:=14,807,476
Last Trade Time:=07/06/2011 16:01:27
52 Week Low:=25.99
Last:=37.54
EPS:=1.27
52 Week High:=38.95
Market:=NYSE
       
PE:=29.56
Previous Close:=37.33
High:=37.55

(wab)
Open:=67.09
Low:=66.73
% Change:=1.36
Change:=0.91
Volume:=322,689
Last Trade Time:=07/06/2011 16:00:47
52 Week Low:=38.44
Last:=67.95
EPS:=2.78
52 Week High:=72.43
Market:=NYSE
       
PE:=24.44
Previous Close:=67.04
High:=68.34

(wash)
Open:=22.60
Low:=22.48
% Change:=0.84
Change:=0.19
Volume:=23,013
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=17.01
Last:=22.89
EPS:=1.58
52 Week High:=24.96
Market:=NASDAQ
       
PE:=14.49
Previous Close:=22.70
High:=22.95

(wat)
Open:=97.77
Low:=97.43
% Change:=0.10
Change:=0.10
Volume:=866,129
Last Trade Time:=07/06/2011 16:01:11
52 Week Low:=60.01
Last:=98.03
EPS:=4.36
52 Week High:=100.00
Market:=NYSE
       
PE:=22.48
Previous Close:=97.93
High:=98.14

(wbc)
Open:=70.37
Low:=70.00
% Change:=2.05
Change:=1.45
Volume:=757,578
Last Trade Time:=07/06/2011 16:03:14
52 Week Low:=30.94
Last:=72.05
EPS:=-2.30
52 Week High:=75.00
Market:=NYSE
       
PE:= 
Previous Close:=70.60
High:=72.58

(wbsn)
Open:=26.98
Low:=26.67
% Change:=0.56
Change:=0.15
Volume:=263,092
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=17.03
Last:=27.08
EPS:=0.63
52 Week High:=27.96
Market:=NASDAQ
       
PE:=42.98
Previous Close:=26.93
High:=27.30

(wcrx)
Open:=24.16
Low:=24.11
% Change:=1.41
Change:=0.34
Volume:=1,538,970
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=15.69
Last:=24.49
EPS:=0.65
52 Week High:=25.92
Market:=NASDAQ
       
PE:=37.68
Previous Close:=24.15
High:=24.62

(wern)
Open:=25.42
Low:=25.23
% Change:=1.65
Change:=0.42
Volume:=528,866
Last Trade Time:=07/06/2011 16:00:05
52 Week Low:=19.67
Last:=25.81
EPS:=1.17
52 Week High:=27.17
Market:=NASDAQ
       
PE:=22.06
Previous Close:=25.39
High:=26.08

(weys)
Open:=24.20
Low:=24.20
% Change:=2.85
Change:=0.69
Volume:=10,636
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=22.25
Last:=24.92
EPS:=1.17
52 Week High:=26.80
Market:=NASDAQ
       
PE:=21.30
Previous Close:=24.23
High:=24.92

(wfd)
Open:=8.16
Low:=8.13
% Change:=1.71
Change:=0.14
Volume:=32,954
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=7.23
Last:=8.33
EPS:=0.12
52 Week High:=9.45
Market:=NASDAQ
       
PE:=69.42
Previous Close:=8.19
High:=8.34

(wfm)
Open:=63.94
Low:=63.39
% Change:=-0.06
Change:=-0.04
Volume:=1,151,522
Last Trade Time:=07/06/2011 16:00:01
52 Week Low:=33.96
Last:=63.78
EPS:=1.74
52 Week High:=66.87
Market:=NASDAQ
       
PE:=36.66
Previous Close:=63.82
High:=64.50

(wfmi)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(wgo)
Open:=9.61
Low:=9.55
% Change:=0.52
Change:=0.05
Volume:=136,427
Last Trade Time:=07/06/2011 16:03:45
52 Week Low:=8.10
Last:=9.67
EPS:=0.45
52 Week High:=16.60
Market:=NYSE
       
PE:=21.49
Previous Close:=9.62
High:=9.76

(wgov)
Open:= 
Low:= 
% Change:=0.00
Change:=0.00
Volume:= 
Last Trade Time:=01/28/2011 16:00:01
52 Week Low:=33.34
Last:=33.51
EPS:=1.62
52 Week High:=34.54
Market:=NASDAQ
       
PE:=23.19
Previous Close:=33.51
High:= 

(win)
Open:=13.22
Low:=13.08
% Change:=-0.61
Change:=-0.08
Volume:=4,561,636
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=10.56
Last:=13.13
EPS:=0.55
52 Week High:=14.40
Market:=NASDAQ
       
PE:=23.87
Previous Close:=13.21
High:=13.24

(wina)
Open:=42.73
Low:=42.32
% Change:=0.54
Change:=0.23
Volume:=19,069
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=29.13
Last:=43.18
EPS:=2.24
52 Week High:=47.85
Market:=NASDAQ
       
PE:=19.28
Previous Close:=42.95
High:=43.80

(wlk)
Open:=52.98
Low:=52.50
% Change:=1.50
Change:=0.80
Volume:=685,503
Last Trade Time:=07/06/2011 16:02:45
52 Week Low:=17.34
Last:=54.07
EPS:=4.34
52 Week High:=67.77
Market:=NYSE
       
PE:=12.46
Previous Close:=53.27
High:=54.17

(wll)
Open:=57.65
Low:=57.46
% Change:=0.55
Change:=0.32
Volume:=1,972,160
Last Trade Time:=07/06/2011 16:02:53
52 Week Low:=36.82
Last:=58.26
EPS:=1.96
52 Week High:=75.91
Market:=NYSE
       
PE:=29.80
Previous Close:=57.94
High:=58.76

(wlt)
Open:=119.71
Low:=114.84
% Change:=-5.06
Change:=-6.14
Volume:=3,461,242
Last Trade Time:=07/06/2011 16:00:15
52 Week Low:=60.66
Last:=115.29
EPS:=8.08
52 Week High:=143.76
Market:=NYSE
       
PE:=14.27
Previous Close:=121.43
High:=120.15

(wmt)
Open:=53.43
Low:=53.43
% Change:=0.62
Change:=0.33
Volume:=7,839,563
Last Trade Time:=07/06/2011 16:00:32
52 Week Low:=48.16
Last:=53.72
EPS:=4.32
52 Week High:=57.90
Market:=NYSE
       
PE:=12.44
Previous Close:=53.39
High:=53.95

(wnr)
Open:=18.46
Low:=18.46
% Change:=1.02
Change:=0.19
Volume:=2,752,372
Last Trade Time:=07/06/2011 16:01:25
52 Week Low:=4.01
Last:=18.76
EPS:=0.28
52 Week High:=19.50
Market:=NYSE
       
PE:=67.00
Previous Close:=18.57
High:=18.99

(wor)
Open:=23.38
Low:=23.16
% Change:=-0.81
Change:=-0.19
Volume:=755,825
Last Trade Time:=07/06/2011 16:03:05
52 Week Low:=12.21
Last:=23.22
EPS:=1.54
52 Week High:=23.75
Market:=NYSE
       
PE:=15.08
Previous Close:=23.41
High:=23.53

(wr)
Open:=27.14
Low:=26.96
% Change:=0.48
Change:=0.13
Volume:=658,529
Last Trade Time:=07/06/2011 16:00:55
52 Week Low:=21.45
Last:=27.19
EPS:=1.80
52 Week High:=27.98
Market:=NYSE
       
PE:=15.11
Previous Close:=27.06
High:=27.24

(wrc)
Open:=52.94
Low:=51.97
% Change:=-1.15
Change:=-0.61
Volume:=648,618
Last Trade Time:=07/06/2011 16:03:39
52 Week Low:=34.59
Last:=52.44
EPS:=3.21
52 Week High:=65.01
Market:=NYSE
       
PE:=16.34
Previous Close:=53.05
High:=53.04

(wri)
Open:=25.97
Low:=25.95
% Change:=1.00
Change:=0.26
Volume:=774,283
Last Trade Time:=07/06/2011 16:01:37
52 Week Low:=18.21
Last:=26.27
EPS:=0.06
52 Week High:=26.95
Market:=NYSE
       
PE:=437.83
Previous Close:=26.01
High:=26.43

(wsbc)
Open:=19.68
Low:=19.57
% Change:=-0.15
Change:=-0.03
Volume:=46,553
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=14.15
Last:=19.74
EPS:=1.43
52 Week High:=21.44
Market:=NASDAQ
       
PE:=13.80
Previous Close:=19.77
High:=19.76

(wso)
Open:=67.48
Low:=66.98
% Change:=-0.60
Change:=-0.41
Volume:=315,427
Last Trade Time:=07/06/2011 16:04:25
52 Week Low:=50.80
Last:=67.48
EPS:=2.57
52 Week High:=73.38
Market:=NYSE
       
PE:=26.26
Previous Close:=67.89
High:=67.94

(wts)
Open:=35.91
Low:=35.65
% Change:=0.92
Change:=0.33
Volume:=202,527
Last Trade Time:=07/06/2011 16:03:01
52 Week Low:=27.51
Last:=36.25
EPS:=1.66
52 Week High:=40.75
Market:=NYSE
       
PE:=21.84
Previous Close:=35.92
High:=36.25

(wtsla)
Open:=4.67
Low:=4.57
% Change:=0.86
Change:=0.04
Volume:=978,659
Last Trade Time:=07/06/2011 16:00:11
52 Week Low:=2.77
Last:=4.71
EPS:=0.18
52 Week High:=4.94
Market:=NASDAQ
       
PE:=26.17
Previous Close:=4.67
High:=4.71

(wwon)
Open:=5.29
Low:=5.29
% Change:=11.63
Change:=0.62
Volume:=23,059
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=4.27
Last:=5.95
EPS:=-1.62
52 Week High:=11.60
Market:=NASDAQ
       
PE:= 
Previous Close:=5.33
High:=6.16

(wynn)
Open:=150.99
Low:=150.20
% Change:=1.41
Change:=2.13
Volume:=1,770,959
Last Trade Time:=07/06/2011 16:00:10
52 Week Low:=74.03
Last:=153.29
EPS:=2.49
52 Week High:=151.73
Market:=NASDAQ
       
PE:=61.56
Previous Close:=151.16
High:=154.15

(xco)
Open:=17.55
Low:=17.15
% Change:=-0.80
Change:=-0.14
Volume:=2,684,092
Last Trade Time:=07/06/2011 16:01:22
52 Week Low:=13.25
Last:=17.41
EPS:=2.73
52 Week High:=21.04
Market:=NYSE
       
PE:=6.38
Previous Close:=17.55
High:=17.59

(xec)
Open:=90.82
Low:=89.90
% Change:=0.14
Change:=0.13
Volume:=588,194
Last Trade Time:=07/06/2011 16:01:36
52 Week Low:=62.88
Last:=90.99
EPS:=5.73
52 Week High:=117.95
Market:=NYSE
       
PE:=15.88
Previous Close:=90.86
High:=91.30

(xlnx)
Open:=36.51
Low:=36.20
% Change:=-0.30
Change:=-0.11
Volume:=3,225,058
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=23.96
Last:=36.52
EPS:=2.43
52 Week High:=37.23
Market:=NASDAQ
       
PE:=15.03
Previous Close:=36.63
High:=36.72

(xnpt)
Open:=7.33
Low:=7.28
% Change:=0.82
Change:=0.06
Volume:=158,632
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=5.66
Last:=7.37
EPS:=-2.25
52 Week High:=11.34
Market:=NASDAQ
       
PE:= 
Previous Close:=7.31
High:=7.40

(xom)
Open:=81.40
Low:=80.85
% Change:=-0.04
Change:=-0.03
Volume:=14,933,938
Last Trade Time:=07/06/2011 16:00:26
52 Week Low:=56.77
Last:=81.57
EPS:=7.05
52 Week High:=88.23
Market:=NYSE
       
PE:=11.57
Previous Close:=81.60
High:=81.66

(xprt)
Open:=0.03
Low:=0.03
% Change:=20.00
Change:=0.01
Volume:=251,331
Last Trade Time:=07/06/2011 15:29:45
52 Week Low:=0.02
Last:=0.04
EPS:=-1.14
52 Week High:=2.66
Market:=OTC Non Bulletin Board
       
PE:= 
Previous Close:=0.03
High:=0.04

(xray)
Open:=38.54
Low:=38.40
% Change:=0.75
Change:=0.29
Volume:=2,125,361
Last Trade Time:=07/06/2011 16:00:07
52 Week Low:=27.76
Last:=38.85
EPS:=1.92
52 Week High:=40.16
Market:=NASDAQ
       
PE:=20.23
Previous Close:=38.56
High:=39.02

(xrit)
Open:=4.96
Low:=4.93
% Change:=1.01
Change:=0.05
Volume:=190,334
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=3.19
Last:=4.99
EPS:=-0.06
52 Week High:=5.08
Market:=NASDAQ
       
PE:= 
Previous Close:=4.94
High:=4.99

(xtxi)
Open:=11.89
Low:=11.81
% Change:=1.25
Change:=0.15
Volume:=340,185
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=5.60
Last:=12.13
EPS:=-0.16
52 Week High:=12.37
Market:=NASDAQ
       
PE:= 
Previous Close:=11.98
High:=12.15

(xxia)
Open:=12.84
Low:=12.83
% Change:=0.93
Change:=0.12
Volume:=351,026
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=8.36
Last:=13.00
EPS:=0.25
52 Week High:=19.10
Market:=NASDAQ
       
PE:=52.00
Previous Close:=12.88
High:=13.06

(yhoo)
Open:=15.53
Low:=15.52
% Change:=1.48
Change:=0.23
Volume:=18,202,703
Last Trade Time:=07/06/2011 16:00:14
52 Week Low:=12.94
Last:=15.72
EPS:=0.86
52 Week High:=18.84
Market:=NASDAQ
       
PE:=18.28
Previous Close:=15.49
High:=15.81

(ysi)
Open:=10.73
Low:=10.71
% Change:=0.93
Change:=0.10
Volume:=450,250
Last Trade Time:=07/06/2011 16:00:43
52 Week Low:=6.77
Last:=10.87
EPS:=-0.08
52 Week High:=11.48
Market:=NYSE
       
PE:= 
Previous Close:=10.77
High:=10.95

(yum)
Open:=56.24
Low:=56.02
% Change:=-0.80
Change:=-0.45
Volume:=2,853,145
Last Trade Time:=07/06/2011 16:01:00
52 Week Low:=38.43
Last:=56.15
EPS:=2.51
52 Week High:=57.04
Market:=NYSE
       
PE:=22.37
Previous Close:=56.60
High:=56.65

(zbra)
Open:=42.60
Low:=42.56
% Change:=0.75
Change:=0.32
Volume:=582,564
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=24.14
Last:=43.00
EPS:=1.93
52 Week High:=44.53
Market:=NASDAQ
       
PE:=22.28
Previous Close:=42.68
High:=43.13

(zgen)
Open:=null
Low:=null
% Change:=null
Change:=null
Volume:=null
Last Trade Time:=null
52 Week Low:=null
Last:=null
EPS:=null
52 Week High:=null
Market:=null
PE:=null
Previous Close:=null
High:=null

(ziop)
Open:=5.93
Low:=5.84
% Change:=-1.18
Change:=-0.07
Volume:=546,210
Last Trade Time:=07/06/2011 16:00:13
52 Week Low:=3.05
Last:=5.86
EPS:=-0.95
52 Week High:=7.85
Market:=NASDAQ
       
PE:= 
Previous Close:=5.93
High:=6.01

(zixi)
Open:=4.07
Low:=4.00
% Change:=0.49
Change:=0.02
Volume:=1,517,918
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=2.10
Last:=4.10
EPS:=0.65
52 Week High:=4.88
Market:=NASDAQ
       
PE:=6.31
Previous Close:=4.08
High:=4.15

(zoll)
Open:=58.00
Low:=57.73
% Change:=-0.16
Change:=-0.09
Volume:=132,765
Last Trade Time:=07/06/2011 16:00:00
52 Week Low:=23.07
Last:=57.91
EPS:=1.07
52 Week High:=61.51
Market:=NASDAQ
       
PE:=54.12
Previous Close:=58.00
High:=59.00

