(aa)
Low:=16.21
Open:=16.31
Last Trade Date:=7/6/2011
Change:=-0.16
Volume:=1470397
Last Trade Time:=9:43am
High:=16.39
Last Trade Price:=16.23

(aan)
Low:=28.73
Open:=28.85
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=525300
Last Trade Time:=4:01pm
High:=29.15
Last Trade Price:=28.80

(aapl)
Low:=346.71
Open:=349.00
Last Trade Date:=7/6/2011
Change:=+3.454
Volume:=10463049
Last Trade Time:=1:53pm
High:=354.10
Last Trade Price:=352.884

(abat)
Low:=1.06
Open:=1.13
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=2339862
Last Trade Time:=4:00pm
High:=1.14
Last Trade Price:=1.10

(abax)
Low:=28.73
Open:=28.79
Last Trade Date:=7/6/2011
Change:=+0.77
Volume:=74471
Last Trade Time:=4:00pm
High:=29.6498
Last Trade Price:=29.59

(abbc)
Low:=10.37
Open:=10.37
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=17823
Last Trade Time:=4:00pm
High:=10.55
Last Trade Price:=10.55

(abcb)
Low:=8.77
Open:=8.835
Last Trade Date:=7/6/2011
Change:=+0.23
Volume:=29899
Last Trade Time:=4:00pm
High:=9.11
Last Trade Price:=9.02

(abg)
Low:=18.63
Open:=18.71
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=228623
Last Trade Time:=4:04pm
High:=19.04
Last Trade Price:=18.82

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

(abmd)
Low:=16.50
Open:=16.70
Last Trade Date:=7/6/2011
Change:=+0.22
Volume:=127760
Last Trade Time:=4:00pm
High:=17.02
Last Trade Price:=16.92

(acas)
Low:=9.835
Open:=9.91
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=3973731
Last Trade Time:=4:00pm
High:=10.145
Last Trade Price:=10.14

(acet)
Low:=6.49
Open:=6.56
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=75683
Last Trade Time:=4:00pm
High:=6.70
Last Trade Price:=6.65

(aco)
Low:=38.02
Open:=38.38
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=56820
Last Trade Time:=4:01pm
High:=38.81
Last Trade Price:=38.56

(acom)
Low:=41.11
Open:=41.13
Last Trade Date:=7/5/2011
Change:=+0.92
Volume:=1620200
Last Trade Time:=4:00pm
High:=42.55
Last Trade Price:=41.92

(actg)
Low:=37.97
Open:=38.24
Last Trade Date:=7/6/2011
Change:=-0.19
Volume:=225938
Last Trade Time:=4:00pm
High:=38.80
Last Trade Price:=38.40

(actl)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=5:56pm
High:=N/A
Last Trade Price:=0.00

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

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

(adbe)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=31.52

(adct)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=8:-586pm
High:=N/A
Last Trade Price:=0.00

(adp)
Low:=53.57
Open:=53.77
Last Trade Date:=7/6/2011
Change:=+0.33
Volume:=2053012
Last Trade Time:=4:00pm
High:=54.28
Last Trade Price:=54.00

(adpi)
Low:=12.90
Open:=13.05
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=59438
Last Trade Time:=4:00pm
High:=13.06
Last Trade Price:=13.04

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

(adsk)
Low:=38.69
Open:=38.97
Last Trade Date:=7/6/2011
Change:=+0.50
Volume:=2031199
Last Trade Time:=4:00pm
High:=39.43
Last Trade Price:=39.37

(adtn)
Low:=39.63
Open:=39.63
Last Trade Date:=7/6/2011
Change:=+0.45
Volume:=563172
Last Trade Time:=4:00pm
High:=40.38
Last Trade Price:=40.38

(aec)
Low:=16.58
Open:=16.61
Last Trade Date:=7/6/2011
Change:=+0.24
Volume:=174545
Last Trade Time:=4:01pm
High:=16.88
Last Trade Price:=16.88

(aeis)
Low:=12.95
Open:=13.24
Last Trade Date:=7/6/2011
Change:=-0.105
Volume:=1318529
Last Trade Time:=4:00pm
High:=13.24
Last Trade Price:=13.165

(aet)
Low:=44.54
Open:=44.75
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=2109530
Last Trade Time:=3:58pm
High:=45.05
Last Trade Price:=44.85

(afce)
Low:=16.91
Open:=17.04
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=149074
Last Trade Time:=4:00pm
High:=17.22
Last Trade Price:=17.00

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

(agco)
Low:=48.89
Open:=49.78
Last Trade Date:=7/6/2011
Change:=+0.06
Volume:=1514204
Last Trade Time:=4:03pm
High:=50.13
Last Trade Price:=50.13

(agx)
Low:=10.151
Open:=10.39
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=14753
Last Trade Time:=4:02pm
High:=10.45
Last Trade Price:=10.42

(agys)
Low:=8.23
Open:=8.70
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=185148
Last Trade Time:=4:00pm
High:=9.06
Last Trade Price:=8.36

(ahc)
Low:=7.29
Open:=7.45
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=38658
Last Trade Time:=4:04pm
High:=7.48
Last Trade Price:=7.45

(aht)
Low:=12.52
Open:=12.65
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=526531
Last Trade Time:=4:03pm
High:=12.74
Last Trade Price:=12.68

(aig)
Low:=29.03
Open:=29.55
Last Trade Date:=7/6/2011
Change:=-0.33
Volume:=746404
Last Trade Time:=10:01am
High:=29.55
Last Trade Price:=29.35

(airm)
Low:=75.41
Open:=75.60
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=54688
Last Trade Time:=4:00pm
High:=76.76
Last Trade Price:=76.08

(ajg)
Low:=28.58
Open:=28.59
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=367633
Last Trade Time:=4:01pm
High:=28.89
Last Trade Price:=28.81

(akam)
Low:=31.05
Open:=31.12
Last Trade Date:=7/6/2011
Change:=+0.25
Volume:=3436351
Last Trade Time:=4:00pm
High:=31.84
Last Trade Price:=31.43

(alb)
Low:=69.50
Open:=69.93
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=779281
Last Trade Time:=4:03pm
High:=70.57
Last Trade Price:=70.20

(alc)
Low:=16.72
Open:=16.83
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=54397
Last Trade Time:=4:01pm
High:=17.21
Last Trade Price:=16.85

(ale)
Low:=41.4009
Open:=41.45
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=80201
Last Trade Time:=4:03pm
High:=41.93
Last Trade Price:=41.69

(alex)
Low:=49.69
Open:=49.78
Last Trade Date:=7/6/2011
Change:=+1.18
Volume:=145977
Last Trade Time:=4:01pm
High:=51.06
Last Trade Price:=51.04

(alnc)
Low:=30.68
Open:=30.68
Last Trade Date:=7/6/2011
Change:=+0.37
Volume:=7574
Last Trade Time:=4:00pm
High:=31.40
Last Trade Price:=31.32

(alth)
Low:=2.01
Open:=2.04
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=581070
Last Trade Time:=4:00pm
High:=2.10
Last Trade Price:=2.07

(altr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=47.12

(alxa)
Low:=1.75
Open:=1.82
Last Trade Date:=7/6/2011
Change:=-0.06
Volume:=483055
Last Trade Time:=3:59pm
High:=1.83
Last Trade Price:=1.77

(alxn)
Low:=47.62
Open:=47.84
Last Trade Date:=7/6/2011
Change:=-0.15
Volume:=765863
Last Trade Time:=4:00pm
High:=48.10
Last Trade Price:=47.81

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

(amat)
Low:=13.00
Open:=13.28
Last Trade Date:=7/5/2011
Change:=-0.20
Volume:=12812975
Last Trade Time:=4:00pm
High:=13.30
Last Trade Price:=13.09

(amg)
Low:=102.28
Open:=103.49
Last Trade Date:=7/6/2011
Change:=+0.68
Volume:=419203
Last Trade Time:=4:01pm
High:=104.98
Last Trade Price:=104.62

(amgn)
Low:=57.53
Open:=57.99
Last Trade Date:=7/6/2011
Change:=-0.22
Volume:=5051779
Last Trade Time:=4:00pm
High:=58.14
Last Trade Price:=57.70

(amn)
Low:=84.92
Open:=84.92
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=547532
Last Trade Time:=4:02pm
High:=85.50
Last Trade Price:=85.22

(amp)
Low:=56.93
Open:=57.25
Last Trade Date:=7/6/2011
Change:=+1.04
Volume:=2745931
Last Trade Time:=4:01pm
High:=58.51
Last Trade Price:=58.51

(amph)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=11:47am
High:=N/A
Last Trade Price:=0.00

(amsg)
Low:=26.91
Open:=27.29
Last Trade Date:=7/6/2011
Change:=+0.30
Volume:=126966
Last Trade Time:=4:00pm
High:=27.49
Last Trade Price:=27.48

(amt)
Low:=53.03
Open:=53.40
Last Trade Date:=7/6/2011
Change:=+0.15
Volume:=2441303
Last Trade Time:=4:01pm
High:=54.38
Last Trade Price:=53.74

(amzn)
Low:=211.0101
Open:=212.12
Last Trade Date:=7/6/2011
Change:=-0.895
Volume:=1034464
Last Trade Time:=11:23am
High:=213.30
Last Trade Price:=212.295

(anf)
Low:=71.09
Open:=71.50
Last Trade Date:=7/6/2011
Change:=+0.90
Volume:=1028308
Last Trade Time:=12:33pm
High:=72.34
Last Trade Price:=72.31

(ango)
Low:=14.01
Open:=14.15
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=53022
Last Trade Time:=4:00pm
High:=14.22
Last Trade Price:=14.13

(anr)
Low:=44.75
Open:=45.88
Last Trade Date:=7/6/2011
Change:=-1.02
Volume:=4121203
Last Trade Time:=4:00pm
High:=46.08
Last Trade Price:=45.06

(anth)
Low:=8.02
Open:=8.26
Last Trade Date:=7/6/2011
Change:=+0.24
Volume:=170899
Last Trade Time:=4:00pm
High:=8.51
Last Trade Price:=8.30

(anv)
Low:=37.178
Open:=37.50
Last Trade Date:=7/6/2011
Change:=+0.84
Volume:=1413456
Last Trade Time:=4:01pm
High:=38.13
Last Trade Price:=37.99

(aoi)
Low:=3.20
Open:=3.27
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=593481
Last Trade Time:=4:00pm
High:=3.32
Last Trade Price:=3.32

(aon)
Low:=51.00
Open:=51.44
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=1747622
Last Trade Time:=4:02pm
High:=51.50
Last Trade Price:=51.48

(apac)
Low:=5.26
Open:=5.27
Last Trade Date:=7/6/2011
Change:=+0.13
Volume:=199721
Last Trade Time:=4:00pm
High:=5.46
Last Trade Price:=5.44

(apd)
Low:=96.14
Open:=96.27
Last Trade Date:=7/6/2011
Change:=+0.51
Volume:=1476915
Last Trade Time:=4:00pm
High:=96.95
Last Trade Price:=96.80

(apkt)
Low:=71.6908
Open:=73.46
Last Trade Date:=7/6/2011
Change:=-0.59
Volume:=1117130
Last Trade Time:=4:00pm
High:=73.78
Last Trade Price:=73.21

(apol)
Low:=46.678
Open:=46.87
Last Trade Date:=7/6/2011
Change:=+0.44
Volume:=2439875
Last Trade Time:=4:00pm
High:=47.63
Last Trade Price:=47.47

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

(aray)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=8.12

(arb)
Low:=41.00
Open:=41.26
Last Trade Date:=7/6/2011
Change:=+0.22
Volume:=100571
Last Trade Time:=4:00pm
High:=41.57
Last Trade Price:=41.52

(are)
Low:=80.09
Open:=80.28
Last Trade Date:=7/6/2011
Change:=+0.56
Volume:=453314
Last Trade Time:=4:02pm
High:=81.56
Last Trade Price:=81.02

(ari)
Low:=16.11
Open:=16.11
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=49974
Last Trade Time:=4:03pm
High:=16.20
Last Trade Price:=16.20

(aria)
Low:=11.77
Open:=11.87
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=1901877
Last Trade Time:=4:00pm
High:=12.08
Last Trade Price:=11.98

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

(aro)
Low:=17.38
Open:=17.64
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=1487987
Last Trade Time:=4:01pm
High:=17.70
Last Trade Price:=17.51

(arow)
Low:=24.251
Open:=24.44
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=12196
Last Trade Time:=4:00pm
High:=24.85
Last Trade Price:=24.81

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

(arw)
Low:=40.74
Open:=41.30
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=660378
Last Trade Time:=4:01pm
High:=41.41
Last Trade Price:=41.40

(asca)
Low:=23.42
Open:=23.83
Last Trade Date:=7/6/2011
Change:=-0.06
Volume:=324870
Last Trade Time:=4:00pm
High:=23.99
Last Trade Price:=23.85

(asfi)
Low:=7.99
Open:=8.18
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=34663
Last Trade Time:=4:00pm
High:=8.30
Last Trade Price:=8.11

(asgr)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=5:39pm
High:=N/A
Last Trade Price:=0.00

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

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

(atls)
Low:=22.68
Open:=22.71
Last Trade Date:=7/6/2011
Change:=+0.71
Volume:=246116
Last Trade Time:=4:04pm
High:=23.71
Last Trade Price:=23.43

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

(atpg)
Low:=15.29
Open:=15.48
Last Trade Date:=7/6/2011
Change:=-0.13
Volume:=703395
Last Trade Time:=4:00pm
High:=15.69
Last Trade Price:=15.41

(atsg)
Low:=6.72
Open:=6.90
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=177917
Last Trade Time:=4:00pm
High:=6.90
Last Trade Price:=6.81

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

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

(auxl)
Low:=19.37
Open:=19.37
Last Trade Date:=7/6/2011
Change:=+0.21
Volume:=329025
Last Trade Time:=4:00pm
High:=19.73
Last Trade Price:=19.68

(avid)
Low:=19.19
Open:=19.38
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=79454
Last Trade Time:=4:00pm
High:=19.52
Last Trade Price:=19.47

(avnw)
Low:=3.9202
Open:=3.96
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=141082
Last Trade Time:=4:00pm
High:=4.01
Last Trade Price:=3.99

(avx)
Low:=15.37
Open:=15.50
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=199107
Last Trade Time:=4:02pm
High:=15.51
Last Trade Price:=15.43

(avy)
Low:=38.19
Open:=38.53
Last Trade Date:=7/6/2011
Change:=-0.12
Volume:=1206848
Last Trade Time:=4:01pm
High:=38.71
Last Trade Price:=38.45

(awi)
Low:=46.93
Open:=46.93
Last Trade Date:=7/6/2011
Change:=+0.85
Volume:=479355
Last Trade Time:=4:00pm
High:=48.12
Last Trade Price:=47.89

(awr)
Low:=34.96
Open:=34.99
Last Trade Date:=7/6/2011
Change:=+0.09
Volume:=44273
Last Trade Time:=4:02pm
High:=35.19
Last Trade Price:=35.13

(axl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=700
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=10.95

(axp)
Low:=51.83
Open:=52.27
Last Trade Date:=7/6/2011
Change:=+0.46
Volume:=5306555
Last Trade Time:=3:51pm
High:=52.86
Last Trade Price:=52.79

(axs)
Low:=30.48
Open:=30.81
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=624227
Last Trade Time:=4:05pm
High:=30.91
Last Trade Price:=30.77

(azo)
Low:=294.76
Open:=295.29
Last Trade Date:=7/6/2011
Change:=+0.61
Volume:=333242
Last Trade Time:=4:02pm
High:=298.80
Last Trade Price:=297.75

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

(bac)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=800
Last Trade Time:=4:04pm
High:=N/A
Last Trade Price:=11.00

(bamm)
Low:=3.23
Open:=3.30
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=68781
Last Trade Time:=4:00pm
High:=3.42
Last Trade Price:=3.31

(bbbb)
Low:=44.14
Open:=44.15
Last Trade Date:=7/6/2011
Change:=+0.045
Volume:=3493012
Last Trade Time:=4:00pm
High:=44.23
Last Trade Price:=44.19

(bbby)
Low:=58.93
Open:=59.24
Last Trade Date:=7/6/2011
Change:=-0.20
Volume:=2381918
Last Trade Time:=4:00pm
High:=59.49
Last Trade Price:=59.10

(bbg)
Low:=46.18
Open:=46.83
Last Trade Date:=7/6/2011
Change:=+0.25
Volume:=766664
Last Trade Time:=4:00pm
High:=47.16
Last Trade Price:=47.06

(bbgi)
Low:=4.03
Open:=4.38
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=7136
Last Trade Time:=3:59pm
High:=4.38
Last Trade Price:=4.19

(bbw)
Low:=6.04
Open:=6.04
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=82172
Last Trade Time:=4:01pm
High:=6.43
Last Trade Price:=6.31

(bc)
Low:=20.86
Open:=21.28
Last Trade Date:=7/6/2011
Change:=-0.22
Volume:=832329
Last Trade Time:=4:04pm
High:=21.32
Last Trade Price:=21.09

(bcrx)
Low:=3.64
Open:=3.70
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=224669
Last Trade Time:=4:00pm
High:=3.96
Last Trade Price:=3.80

(bcsi)
Low:=21.42
Open:=21.96
Last Trade Date:=7/6/2011
Change:=-0.38
Volume:=496070
Last Trade Time:=4:00pm
High:=22.07
Last Trade Price:=21.58

(bdge)
Low:=21.49
Open:=21.65
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=8033
Last Trade Time:=4:00pm
High:=21.74
Last Trade Price:=21.71

(beat)
Low:=5.24
Open:=5.24
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=127450
Last Trade Time:=4:00pm
High:=5.26
Last Trade Price:=5.26

(beav)
Low:=41.05
Open:=41.24
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=482959
Last Trade Time:=4:00pm
High:=41.73
Last Trade Price:=41.60

(belfb)
Low:=21.30
Open:=21.87
Last Trade Date:=7/6/2011
Change:=-0.10
Volume:=11166
Last Trade Time:=4:00pm
High:=21.87
Last Trade Price:=21.81

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

(bfs)
Low:=39.47
Open:=39.70
Last Trade Date:=7/6/2011
Change:=+0.39
Volume:=26341
Last Trade Time:=4:02pm
High:=40.26
Last Trade Price:=40.21

(bgcp)
Low:=7.77
Open:=7.84
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=562113
Last Trade Time:=4:00pm
High:=7.87
Last Trade Price:=7.84

(bgs)
Low:=20.685
Open:=20.71
Last Trade Date:=7/5/2011
Change:=+0.47
Volume:=329738
Last Trade Time:=4:02pm
High:=21.31
Last Trade Price:=21.16

(bh)
Low:=395.06
Open:=398.87
Last Trade Date:=7/6/2011
Change:=-1.11
Volume:=8386
Last Trade Time:=4:00pm
High:=405.87
Last Trade Price:=400.94

(bidu)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=5929
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=145.87

(biib)
Low:=106.73
Open:=107.66
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=1476131
Last Trade Time:=4:00pm
High:=108.10
Last Trade Price:=107.89

(bio)
Low:=120.97
Open:=121.49
Last Trade Date:=7/6/2011
Change:=+0.32
Volume:=71578
Last Trade Time:=4:00pm
High:=121.99
Last Trade Price:=121.76

(bj)
Low:=50.30
Open:=50.37
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=2125092
Last Trade Time:=3:39pm
High:=50.42
Last Trade Price:=50.39

(bkmu)
Low:=3.75
Open:=3.78
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=167686
Last Trade Time:=4:00pm
High:=3.87
Last Trade Price:=3.83

(bldr)
Low:=2.10
Open:=2.17
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=136492
Last Trade Time:=4:00pm
High:=2.36
Last Trade Price:=2.36

(blk)
Low:=193.09
Open:=194.19
Last Trade Date:=7/6/2011
Change:=+1.04
Volume:=569881
Last Trade Time:=4:01pm
High:=195.78
Last Trade Price:=195.55

(bll)
Low:=39.13
Open:=39.28
Last Trade Date:=7/6/2011
Change:=+0.36
Volume:=1294386
Last Trade Time:=4:01pm
High:=39.735
Last Trade Price:=39.65

(bmc)
Low:=54.81
Open:=55.475
Last Trade Date:=7/6/2011
Change:=-0.14
Volume:=2034174
Last Trade Time:=4:00pm
High:=55.62
Last Trade Price:=55.31

(bmi)
Low:=37.21
Open:=37.56
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=73380
Last Trade Time:=4:02pm
High:=37.64
Last Trade Price:=37.58

(bmrn)
Low:=27.60
Open:=27.69
Last Trade Date:=7/6/2011
Change:=+0.36
Volume:=478864
Last Trade Time:=4:00pm
High:=28.16
Last Trade Price:=28.15

(bmtc)
Low:=19.8106
Open:=20.04
Last Trade Date:=7/6/2011
Change:=-0.11
Volume:=55506
Last Trade Time:=4:00pm
High:=20.14
Last Trade Price:=20.00

(bokf)
Low:=54.71
Open:=55.02
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=67734
Last Trade Time:=4:00pm
High:=55.51
Last Trade Price:=55.51

(boom)
Low:=22.55
Open:=22.95
Last Trade Date:=7/5/2011
Change:=+0.11
Volume:=41569
Last Trade Time:=4:00pm
High:=23.1992
Last Trade Price:=23.14

(bpop)
Low:=2.66
Open:=2.67
Last Trade Date:=7/6/2011
Change:=+0.12
Volume:=15859075
Last Trade Time:=4:00pm
High:=2.85
Last Trade Price:=2.81

(brc)
Low:=32.67
Open:=32.79
Last Trade Date:=7/6/2011
Change:=+0.32
Volume:=212935
Last Trade Time:=4:00pm
High:=33.17
Last Trade Price:=33.12

(brcm)
Low:=33.73
Open:=34.20
Last Trade Date:=7/6/2011
Change:=-0.22
Volume:=4337091
Last Trade Time:=4:00pm
High:=34.30
Last Trade Price:=34.05

(bre)
Low:=51.12
Open:=51.24
Last Trade Date:=7/6/2011
Change:=+0.49
Volume:=487846
Last Trade Time:=4:01pm
High:=51.99
Last Trade Price:=51.83

(brli)
Low:=20.59
Open:=20.59
Last Trade Date:=7/6/2011
Change:=+0.28
Volume:=165496
Last Trade Time:=4:00pm
High:=20.92
Last Trade Price:=20.81

(brs)
Low:=49.34
Open:=50.25
Last Trade Date:=7/6/2011
Change:=-0.71
Volume:=362764
Last Trade Time:=4:05pm
High:=50.47
Last Trade Price:=49.67

(bsrr)
Low:=10.945
Open:=11.00
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=101357
Last Trade Time:=4:00pm
High:=11.19
Last Trade Price:=11.10

(bstc)
Low:=23.00
Open:=23.59
Last Trade Date:=7/6/2011
Change:=+1.27
Volume:=10654
Last Trade Time:=4:00pm
High:=24.16
Last Trade Price:=23.69

(btn)
Low:=4.6101
Open:=4.68
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=157799
Last Trade Time:=4:02pm
High:=4.75
Last Trade Price:=4.62

(buse)
Low:=5.15
Open:=5.19
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=163859
Last Trade Time:=4:00pm
High:=5.24
Last Trade Price:=5.24

(bxg)
Low:=2.68
Open:=2.75
Last Trade Date:=7/6/2011
Change:=-0.06
Volume:=90087
Last Trade Time:=4:02pm
High:=2.86
Last Trade Price:=2.68

(bxs)
Low:=12.17
Open:=12.23
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=669080
Last Trade Time:=4:01pm
High:=12.34
Last Trade Price:=12.21

(byi)
Low:=40.15
Open:=41.10
Last Trade Date:=7/6/2011
Change:=-0.76
Volume:=782035
Last Trade Time:=4:02pm
High:=41.13
Last Trade Price:=40.36

(bz)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:05pm
High:=N/A
Last Trade Price:=7.86

(c)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=1900
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=42.57

(ca)
Low:=22.84
Open:=22.91
Last Trade Date:=7/6/2011
Change:=+0.27
Volume:=2742308
Last Trade Time:=4:00pm
High:=23.22
Last Trade Price:=23.16

(cag)
Low:=25.70
Open:=25.74
Last Trade Date:=7/6/2011
Change:=+0.25
Volume:=3923466
Last Trade Time:=4:00pm
High:=26.00
Last Trade Price:=25.99

(cah)
Low:=46.1602
Open:=46.23
Last Trade Date:=7/6/2011
Change:=+0.35
Volume:=2333764
Last Trade Time:=4:05pm
High:=46.95
Last Trade Price:=46.73

(cake)
Low:=32.75
Open:=33.40
Last Trade Date:=7/6/2011
Change:=-0.18
Volume:=588950
Last Trade Time:=4:00pm
High:=33.40
Last Trade Price:=33.16

(cap)
Low:=19.95
Open:=19.96
Last Trade Date:=7/6/2011
Change:=+0.12
Volume:=58341
Last Trade Time:=4:02pm
High:=20.29
Last Trade Price:=20.22

(cas)
Low:=16.97
Open:=17.06
Last Trade Date:=7/6/2011
Change:=+0.18
Volume:=50065
Last Trade Time:=4:03pm
High:=17.3399
Last Trade Price:=17.33

(casc)
Low:=49.01
Open:=49.48
Last Trade Date:=7/6/2011
Change:=+1.18
Volume:=111138
Last Trade Time:=4:01pm
High:=51.00
Last Trade Price:=50.58

(cat)
Low:=107.34
Open:=107.92
Last Trade Date:=7/5/2011
Change:=-0.19
Volume:=6880163
Last Trade Time:=4:03pm
High:=108.78
Last Trade Price:=108.43

(caty)
Low:=16.34
Open:=16.47
Last Trade Date:=7/6/2011
Change:=+0.29
Volume:=304479
Last Trade Time:=4:00pm
High:=16.78
Last Trade Price:=16.78

(cavm)
Low:=43.08
Open:=43.70
Last Trade Date:=7/6/2011
Change:=+0.57
Volume:=585626
Last Trade Time:=4:00pm
High:=44.29
Last Trade Price:=44.22

(cb)
Low:=61.49
Open:=62.19
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=1890887
Last Trade Time:=4:02pm
High:=62.34
Last Trade Price:=62.11

(cbb)
Low:=3.24
Open:=3.27
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=1330369
Last Trade Time:=4:01pm
High:=3.385
Last Trade Price:=3.27

(cbg)
Low:=25.06
Open:=25.37
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=3758967
Last Trade Time:=4:02pm
High:=25.79
Last Trade Price:=25.46

(cbr)
Low:=5.56
Open:=5.64
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=336271
Last Trade Time:=4:00pm
High:=5.81
Last Trade Price:=5.77

(cbu)
Low:=24.86
Open:=25.14
Last Trade Date:=7/5/2011
Change:=+0.01
Volume:=200453
Last Trade Time:=4:03pm
High:=25.28
Last Trade Price:=25.15

(ccbg)
Low:=10.13
Open:=10.24
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=57162
Last Trade Time:=4:00pm
High:=10.39
Last Trade Price:=10.33

(ccc)
Low:=16.80
Open:=16.98
Last Trade Date:=7/6/2011
Change:=-0.17
Volume:=879199
Last Trade Time:=4:02pm
High:=17.17
Last Trade Price:=16.87

(cce)
Low:=29.33
Open:=29.64
Last Trade Date:=7/6/2011
Change:=-0.34
Volume:=4190605
Last Trade Time:=4:01pm
High:=29.74
Last Trade Price:=29.42

(ccmp)
Low:=46.40
Open:=47.19
Last Trade Date:=7/6/2011
Change:=-0.25
Volume:=103650
Last Trade Time:=4:00pm
High:=47.19
Last Trade Price:=47.10

(ccne)
Low:=13.52
Open:=13.64
Last Trade Date:=7/6/2011
Change:=+0.27
Volume:=19257
Last Trade Time:=4:00pm
High:=13.97
Last Trade Price:=13.96

(ccoi)
Low:=17.26
Open:=17.42
Last Trade Date:=7/6/2011
Change:=+0.46
Volume:=197078
Last Trade Time:=4:00pm
High:=17.75
Last Trade Price:=17.72

(cdzi)
Low:=11.05
Open:=11.06
Last Trade Date:=7/6/2011
Change:=+0.38
Volume:=25475
Last Trade Time:=4:00pm
High:=11.65
Last Trade Price:=11.65

(cec)
Low:=41.32
Open:=41.43
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=80545
Last Trade Time:=4:00pm
High:=41.89
Last Trade Price:=41.41

(ceco)
Low:=21.54
Open:=21.76
Last Trade Date:=7/6/2011
Change:=+0.30
Volume:=1522377
Last Trade Time:=4:00pm
High:=22.22
Last Trade Price:=22.13

(celg)
Low:=60.02
Open:=60.94
Last Trade Date:=7/5/2011
Change:=-0.57
Volume:=2375031
Last Trade Time:=4:00pm
High:=60.99
Last Trade Price:=60.31

(ceph)
Low:=80.02
Open:=80.05
Last Trade Date:=7/6/2011
Change:=-0.01
Volume:=1294105
Last Trade Time:=4:00pm
High:=80.22
Last Trade Price:=80.02

(cern)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=63.00

(cers)
Low:=2.911
Open:=2.94
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=156281
Last Trade Time:=4:00pm
High:=2.96
Last Trade Price:=2.93

(cffn)
Low:=11.74
Open:=11.83
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=897858
Last Trade Time:=4:00pm
High:=11.91
Last Trade Price:=11.85

(cfnb)
Low:=15.58
Open:=16.76
Last Trade Date:=7/6/2011
Change:=+0.23
Volume:=2496
Last Trade Time:=4:00pm
High:=16.76
Last Trade Price:=16.00

(cfnl)
Low:=11.07
Open:=11.10
Last Trade Date:=7/6/2011
Change:=+0.17
Volume:=96384
Last Trade Time:=4:00pm
High:=11.46
Last Trade Price:=11.32

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

(cgx)
Low:=56.02
Open:=56.29
Last Trade Date:=7/6/2011
Change:=+0.80
Volume:=41395
Last Trade Time:=4:02pm
High:=57.36
Last Trade Price:=57.29

(chdx)
Low:=13.50
Open:=13.65
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=20160
Last Trade Time:=4:00pm
High:=13.78
Last Trade Price:=13.61

(chg)
Low:=54.07
Open:=54.09
Last Trade Date:=7/6/2011
Change:=+0.31
Volume:=41165
Last Trade Time:=4:04pm
High:=54.80
Last Trade Price:=54.35

(chh)
Low:=34.05
Open:=34.31
Last Trade Date:=7/6/2011
Change:=-0.15
Volume:=104071
Last Trade Time:=4:02pm
High:=34.31
Last Trade Price:=34.16

(chrs)
Low:=4.20
Open:=4.22
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=1235154
Last Trade Time:=4:00pm
High:=4.40
Last Trade Price:=4.33

(chrw)
Low:=80.37
Open:=80.37
Last Trade Date:=7/6/2011
Change:=+0.69
Volume:=858259
Last Trade Time:=4:00pm
High:=81.45
Last Trade Price:=81.16

(chs)
Low:=15.51
Open:=15.52
Last Trade Date:=7/6/2011
Change:=+0.13
Volume:=1361971
Last Trade Time:=4:00pm
High:=15.68
Last Trade Price:=15.64

(chsp)
Low:=16.62
Open:=16.74
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=80472
Last Trade Time:=4:02pm
High:=16.93
Last Trade Price:=16.93

(cix)
Low:=13.18
Open:=13.18
Last Trade Date:=7/6/2011
Change:=+0.06
Volume:=232
Last Trade Time:=4:01pm
High:=13.18
Last Trade Price:=13.18

(ckh)
Low:=102.15
Open:=102.34
Last Trade Date:=7/6/2011
Change:=+0.39
Volume:=145252
Last Trade Time:=4:02pm
High:=104.089
Last Trade Price:=103.29

(ckp)
Low:=17.58
Open:=17.87
Last Trade Date:=7/6/2011
Change:=-0.27
Volume:=215593
Last Trade Time:=4:03pm
High:=17.94
Last Trade Price:=17.66

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

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

(clc)
Low:=47.17
Open:=47.44
Last Trade Date:=7/6/2011
Change:=+0.155
Volume:=193059
Last Trade Time:=4:01pm
High:=47.98
Last Trade Price:=47.75

(cldt)
Low:=16.09
Open:=16.30
Last Trade Date:=7/6/2011
Change:=-0.16
Volume:=57180
Last Trade Time:=4:00pm
High:=16.34
Last Trade Price:=16.20

(clh)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:04pm
High:=N/A
Last Trade Price:=106.70

(clne)
Low:=12.835
Open:=13.38
Last Trade Date:=7/6/2011
Change:=-0.457
Volume:=269789
Last Trade Time:=10:52am
High:=13.50
Last Trade Price:=13.023

(clny)
Low:=18.28
Open:=18.35
Last Trade Date:=7/6/2011
Change:=+0.15
Volume:=343548
Last Trade Time:=4:03pm
High:=18.52
Last Trade Price:=18.51

(clp)
Low:=20.71
Open:=20.71
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=1292308
Last Trade Time:=4:03pm
High:=21.21
Last Trade Price:=21.02

(clr)
Low:=65.70
Open:=66.51
Last Trade Date:=7/6/2011
Change:=+0.22
Volume:=642456
Last Trade Time:=4:01pm
High:=67.0296
Last Trade Price:=66.95

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

(clw)
Low:=66.40
Open:=68.65
Last Trade Date:=7/6/2011
Change:=-0.29
Volume:=263118
Last Trade Time:=4:04pm
High:=69.20
Last Trade Price:=68.23

(cmcsa)
Low:=25.43
Open:=25.99
Last Trade Date:=7/6/2011
Change:=-0.48
Volume:=17168992
Last Trade Time:=4:00pm
High:=26.05
Last Trade Price:=25.49

(cml)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=1:01pm
High:=N/A
Last Trade Price:=0.00

(cmls)
Low:=3.44
Open:=3.44
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=289924
Last Trade Time:=4:00pm
High:=3.54
Last Trade Price:=3.51

(cmn)
Low:=27.27
Open:=27.27
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=75256
Last Trade Time:=4:02pm
High:=27.72
Last Trade Price:=27.48

(cmo)
Low:=13.43
Open:=13.43
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=979067
Last Trade Time:=4:01pm
High:=13.54
Last Trade Price:=13.46

(cmp)
Low:=86.60
Open:=86.89
Last Trade Date:=7/6/2011
Change:=+0.65
Volume:=155713
Last Trade Time:=4:02pm
High:=87.81
Last Trade Price:=87.45

(cmtl)
Low:=28.36
Open:=28.70
Last Trade Date:=7/6/2011
Change:=-0.06
Volume:=227460
Last Trade Time:=4:00pm
High:=28.70
Last Trade Price:=28.61

(cnbka)
Low:=26.77
Open:=26.82
Last Trade Date:=7/6/2011
Change:=+0.47
Volume:=2858
Last Trade Time:=4:00pm
High:=27.42
Last Trade Price:=27.42

(cnc)
Low:=36.0015
Open:=36.29
Last Trade Date:=7/6/2011
Change:=+0.34
Volume:=391675
Last Trade Time:=4:02pm
High:=36.90
Last Trade Price:=36.75

(cnk)
Low:=20.04
Open:=20.21
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=1001632
Last Trade Time:=4:03pm
High:=20.32
Last Trade Price:=20.15

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

(cog)
Low:=65.77
Open:=67.05
Last Trade Date:=7/6/2011
Change:=-0.67
Volume:=1745373
Last Trade Time:=4:02pm
High:=67.29
Last Trade Price:=66.49

(colb)
Low:=17.25
Open:=17.37
Last Trade Date:=7/6/2011
Change:=+0.31
Volume:=298405
Last Trade Time:=4:00pm
High:=17.82
Last Trade Price:=17.71

(comv)
Low:=2.77
Open:=2.90
Last Trade Date:=7/6/2011
Change:=-0.11
Volume:=156873
Last Trade Time:=4:00pm
High:=2.96
Last Trade Price:=2.80

(coo)
Low:=79.92
Open:=79.92
Last Trade Date:=7/6/2011
Change:=+1.74
Volume:=358844
Last Trade Time:=4:03pm
High:=81.78
Last Trade Price:=81.73

(cost)
Low:=81.37
Open:=81.37
Last Trade Date:=7/6/2011
Change:=+1.35
Volume:=2110555
Last Trade Time:=4:00pm
High:=82.94
Last Trade Price:=82.64

(cov)
Low:=53.665
Open:=53.79
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=1077616
Last Trade Time:=1:13pm
High:=53.945
Last Trade Price:=53.83

(cown)
Low:=3.83
Open:=3.95
Last Trade Date:=7/6/2011
Change:=-0.10
Volume:=367033
Last Trade Time:=4:00pm
High:=3.97
Last Trade Price:=3.86

(cpa)
Low:=67.3125
Open:=67.32
Last Trade Date:=7/6/2011
Change:=+1.34
Volume:=247010
Last Trade Time:=4:06pm
High:=68.58
Last Trade Price:=68.49

(cpe)
Low:=6.98
Open:=7.03
Last Trade Date:=7/6/2011
Change:=-0.01
Volume:=277880
Last Trade Time:=4:03pm
High:=7.17
Last Trade Price:=7.06

(cpn)
Low:=15.89
Open:=16.10
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=1914666
Last Trade Time:=4:01pm
High:=16.16
Last Trade Price:=16.16

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

(cpst)
Low:=1.53
Open:=1.54
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=1414331
Last Trade Time:=4:00pm
High:=1.57
Last Trade Price:=1.57

(cpy)
Low:=12.71
Open:=12.74
Last Trade Date:=7/6/2011
Change:=+0.29
Volume:=65718
Last Trade Time:=4:00pm
High:=13.23
Last Trade Price:=13.02

(cr)
Low:=49.73
Open:=50.26
Last Trade Date:=7/6/2011
Change:=+0.27
Volume:=283783
Last Trade Time:=4:03pm
High:=50.68
Last Trade Price:=50.62

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

(crai)
Low:=27.97
Open:=28.20
Last Trade Date:=7/6/2011
Change:=+0.33
Volume:=19959
Last Trade Time:=4:00pm
High:=28.61
Last Trade Price:=28.43

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

(crdn)
Low:=37.63
Open:=38.14
Last Trade Date:=7/6/2011
Change:=-0.76
Volume:=160116
Last Trade Time:=4:00pm
High:=38.42
Last Trade Price:=37.68

(cree)
Low:=31.66
Open:=32.82
Last Trade Date:=7/6/2011
Change:=-1.09
Volume:=3270893
Last Trade Time:=3:20pm
High:=32.83
Last Trade Price:=31.72

(crmt)
Low:=32.20
Open:=34.04
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=73949
Last Trade Time:=4:00pm
High:=34.47
Last Trade Price:=34.39

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

(crrc)
Low:=10.74
Open:=10.95
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=27995
Last Trade Time:=4:00pm
High:=11.08
Last Trade Price:=11.03

(crs)
Low:=57.17
Open:=58.08
Last Trade Date:=7/6/2011
Change:=-0.39
Volume:=324049
Last Trade Time:=4:03pm
High:=58.14
Last Trade Price:=57.79

(csco)
Low:=15.45
Open:=15.61
Last Trade Date:=7/6/2011
Change:=-0.11
Volume:=42810036
Last Trade Time:=4:00pm
High:=15.68
Last Trade Price:=15.56

(csgp)
Low:=57.99
Open:=59.85
Last Trade Date:=7/6/2011
Change:=-0.30
Volume:=167088
Last Trade Time:=4:00pm
High:=59.85
Last Trade Price:=59.20

(cstr)
Low:=55.08
Open:=56.94
Last Trade Date:=7/6/2011
Change:=-0.32
Volume:=483521
Last Trade Time:=3:33pm
High:=56.98
Last Trade Price:=56.16

(csu)
Low:=9.31
Open:=9.79
Last Trade Date:=7/6/2011
Change:=-0.37
Volume:=169926
Last Trade Time:=4:03pm
High:=9.87
Last Trade Price:=9.43

(cswc)
Low:=95.00
Open:=96.52
Last Trade Date:=7/6/2011
Change:=+1.28
Volume:=15014
Last Trade Time:=4:00pm
High:=97.92
Last Trade Price:=97.91

(ctas)
Low:=33.62
Open:=33.76
Last Trade Date:=7/6/2011
Change:=-0.11
Volume:=1015714
Last Trade Time:=4:00pm
High:=33.875
Last Trade Price:=33.71

(ctgx)
Low:=12.40
Open:=12.63
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=61984
Last Trade Time:=4:00pm
High:=13.15
Last Trade Price:=12.65

(ctl)
Low:=40.81
Open:=41.02
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=3731468
Last Trade Time:=4:01pm
High:=41.32
Last Trade Price:=40.91

(ctrp)
Low:=43.34
Open:=43.73
Last Trade Date:=7/6/2011
Change:=-0.47
Volume:=1489477
Last Trade Time:=4:00pm
High:=44.40
Last Trade Price:=43.70

(ctsh)
Low:=75.54
Open:=75.65
Last Trade Date:=7/6/2011
Change:=+0.33
Volume:=1847494
Last Trade Time:=4:00pm
High:=76.11
Last Trade Price:=76.00

(ctxs)
Low:=80.40
Open:=80.96
Last Trade Date:=7/6/2011
Change:=+1.16
Volume:=1676296
Last Trade Time:=4:00pm
High:=82.71
Last Trade Price:=82.22

(cvo)
Low:=6.25
Open:=6.37
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=234702
Last Trade Time:=4:01pm
High:=6.42
Last Trade Price:=6.42

(cvx)
Low:=104.11
Open:=104.11
Last Trade Date:=7/5/2011
Change:=+1.03
Volume:=7383571
Last Trade Time:=4:01pm
High:=105.76
Last Trade Price:=105.12

(cxs)
Low:=11.1695
Open:=11.235
Last Trade Date:=7/6/2011
Change:=+0.09
Volume:=441202
Last Trade Time:=4:02pm
High:=11.29
Last Trade Price:=11.27

(cyh)
Low:=25.00
Open:=25.68
Last Trade Date:=7/6/2011
Change:=+0.40
Volume:=1451452
Last Trade Time:=4:00pm
High:=26.18
Last Trade Price:=26.13

(cyn)
Low:=54.21
Open:=54.82
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=238725
Last Trade Time:=4:02pm
High:=54.96
Last Trade Price:=54.90

(cypb)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=7:22am
High:=N/A
Last Trade Price:=0.00

(cytk)
Low:=1.20
Open:=1.22
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=140027
Last Trade Time:=4:00pm
High:=1.24
Last Trade Price:=1.20

(cytr)
Low:=0.7223
Open:=0.7301
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=546010
Last Trade Time:=4:00pm
High:=0.7591
Last Trade Price:=0.73

(dakt)
Low:=10.99
Open:=11.18
Last Trade Date:=7/6/2011
Change:=-0.17
Volume:=91080
Last Trade Time:=4:00pm
High:=11.20
Last Trade Price:=11.05

(dal)
Low:=9.01
Open:=9.12
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=14801031
Last Trade Time:=4:00pm
High:=9.20
Last Trade Price:=9.13

(dar)
Low:=16.52
Open:=17.16
Last Trade Date:=7/6/2011
Change:=-0.54
Volume:=1520359
Last Trade Time:=4:04pm
High:=17.30
Last Trade Price:=16.68

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

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

(dd)
Low:=54.36
Open:=54.36
Last Trade Date:=7/5/2011
Change:=-0.02
Volume:=4544460
Last Trade Time:=4:01pm
High:=54.90
Last Trade Price:=54.45

(ddic)
Low:=9.47
Open:=9.49
Last Trade Date:=7/6/2011
Change:=+0.36
Volume:=82030
Last Trade Time:=4:00pm
High:=9.83
Last Trade Price:=9.83

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

(de)
Low:=84.50
Open:=84.76
Last Trade Date:=7/5/2011
Change:=+0.30
Volume:=4822585
Last Trade Time:=4:01pm
High:=85.97
Last Trade Price:=84.84

(deck)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=90.75

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

(dell)
Low:=16.59
Open:=16.98
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=15328547
Last Trade Time:=4:00pm
High:=16.98
Last Trade Price:=16.91

(dest)
Low:=20.52
Open:=20.68
Last Trade Date:=7/6/2011
Change:=+0.32
Volume:=112522
Last Trade Time:=4:00pm
High:=21.03
Last Trade Price:=21.02

(dfz)
Low:=11.19
Open:=11.44
Last Trade Date:=7/6/2011
Change:=-0.10
Volume:=17019
Last Trade Time:=4:00pm
High:=11.44
Last Trade Price:=11.33

(dgi)
Low:=25.42
Open:=25.58
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=121189
Last Trade Time:=4:03pm
High:=25.75
Last Trade Price:=25.55

(dhil)
Low:=82.17
Open:=82.36
Last Trade Date:=7/6/2011
Change:=+0.49
Volume:=18687
Last Trade Time:=4:00pm
High:=84.28
Last Trade Price:=83.20

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

(dis)
Low:=39.27
Open:=39.95
Last Trade Date:=7/6/2011
Change:=-0.40
Volume:=11279419
Last Trade Time:=4:00pm
High:=39.95
Last Trade Price:=39.57

(dk)
Low:=15.62
Open:=15.65
Last Trade Date:=7/6/2011
Change:=+0.23
Volume:=292052
Last Trade Time:=4:00pm
High:=16.00
Last Trade Price:=15.87

(dlb)
Low:=40.36
Open:=41.95
Last Trade Date:=7/6/2011
Change:=-1.48
Volume:=1091519
Last Trade Time:=4:02pm
High:=41.95
Last Trade Price:=40.41

(dllr)
Low:=21.87
Open:=22.10
Last Trade Date:=7/6/2011
Change:=+0.85
Volume:=1158825
Last Trade Time:=4:00pm
High:=22.94
Last Trade Price:=22.81

(dltr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=69.22

(dm)
Low:=8.2904
Open:=8.33
Last Trade Date:=7/6/2011
Change:=+0.06
Volume:=113054
Last Trade Time:=4:02pm
High:=8.42
Last Trade Price:=8.39

(dmrc)
Low:=36.06
Open:=36.24
Last Trade Date:=7/6/2011
Change:=+1.68
Volume:=102910
Last Trade Time:=4:00pm
High:=38.15
Last Trade Price:=37.70

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

(dndn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=41.64

(dnr)
Low:=19.72
Open:=20.19
Last Trade Date:=7/6/2011
Change:=-0.36
Volume:=3169134
Last Trade Time:=4:02pm
High:=20.20
Last Trade Price:=19.87

(drc)
Low:=54.68
Open:=54.85
Last Trade Date:=7/6/2011
Change:=+0.28
Volume:=636489
Last Trade Time:=4:01pm
High:=55.53
Last Trade Price:=55.33

(dri)
Low:=52.64
Open:=53.12
Last Trade Date:=7/6/2011
Change:=-0.23
Volume:=2273831
Last Trade Time:=4:01pm
High:=53.285
Last Trade Price:=53.25

(driv)
Low:=32.35
Open:=32.45
Last Trade Date:=7/6/2011
Change:=+0.44
Volume:=287368
Last Trade Time:=4:00pm
High:=33.16
Last Trade Price:=33.15

(drl)
Low:=2.11
Open:=2.13
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=1303431
Last Trade Time:=4:02pm
High:=2.32
Last Trade Price:=2.30

(dtsi)
Low:=39.815
Open:=41.11
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=175062
Last Trade Time:=4:00pm
High:=41.11
Last Trade Price:=40.78

(dtv)
Low:=51.69
Open:=52.07
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=4823186
Last Trade Time:=4:00pm
High:=52.23
Last Trade Price:=51.92

(dva)
Low:=87.62
Open:=88.08
Last Trade Date:=7/6/2011
Change:=+0.45
Volume:=459454
Last Trade Time:=4:01pm
High:=88.70
Last Trade Price:=88.50

(dvn)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=79.80

(dvox)
Low:=7.52
Open:=7.70
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=53966
Last Trade Time:=4:00pm
High:=7.85
Last Trade Price:=7.72

(dw)
Low:=24.59
Open:=24.70
Last Trade Date:=7/6/2011
Change:=+0.38
Volume:=88482
Last Trade Time:=4:02pm
High:=25.21
Last Trade Price:=25.05

(dwa)
Low:=19.76
Open:=20.68
Last Trade Date:=7/6/2011
Change:=-0.54
Volume:=2525241
Last Trade Time:=4:00pm
High:=20.71
Last Trade Price:=20.12

(dxpe)
Low:=25.66
Open:=26.32
Last Trade Date:=7/6/2011
Change:=+0.28
Volume:=27481
Last Trade Time:=4:00pm
High:=26.448
Last Trade Price:=26.34

(dy)
Low:=16.47
Open:=16.58
Last Trade Date:=7/6/2011
Change:=+0.46
Volume:=368941
Last Trade Time:=4:02pm
High:=17.34
Last Trade Price:=17.10

(dyn)
Low:=6.10
Open:=6.22
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=618542
Last Trade Time:=4:01pm
High:=6.27
Last Trade Price:=6.23

(ebay)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=32.64

(ebsb)
Low:=13.60
Open:=13.84
Last Trade Date:=7/6/2011
Change:=-0.17
Volume:=18714
Last Trade Time:=4:00pm
High:=13.92
Last Trade Price:=13.68

(ecpg)
Low:=30.71
Open:=31.58
Last Trade Date:=7/6/2011
Change:=+0.20
Volume:=97947
Last Trade Time:=4:00pm
High:=31.58
Last Trade Price:=31.21

(edr)
Low:=8.80
Open:=8.80
Last Trade Date:=7/6/2011
Change:=+0.12
Volume:=473568
Last Trade Time:=4:01pm
High:=8.96
Last Trade Price:=8.95

(eeft)
Low:=15.60
Open:=15.78
Last Trade Date:=7/6/2011
Change:=+0.18
Volume:=172319
Last Trade Time:=4:00pm
High:=15.94
Last Trade Price:=15.84

(egn)
Low:=57.52
Open:=57.93
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=868314
Last Trade Time:=4:01pm
High:=58.22
Last Trade Price:=58.02

(egov)
Low:=13.51
Open:=13.67
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=326221
Last Trade Time:=4:00pm
High:=13.67
Last Trade Price:=13.66

(egy)
Low:=6.02
Open:=6.15
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=386903
Last Trade Time:=4:01pm
High:=6.245
Last Trade Price:=6.16

(ek)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=2.93

(elos)
Low:=12.23
Open:=12.29
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=120875
Last Trade Time:=4:00pm
High:=12.43
Last Trade Price:=12.26

(els)
Low:=64.70
Open:=65.02
Last Trade Date:=7/6/2011
Change:=+1.06
Volume:=480803
Last Trade Time:=4:05pm
High:=66.49
Last Trade Price:=66.15

(endp)
Low:=40.80
Open:=40.93
Last Trade Date:=7/6/2011
Change:=+0.85
Volume:=1668456
Last Trade Time:=4:00pm
High:=42.09
Last Trade Price:=41.73

(enh)
Low:=40.84
Open:=41.03
Last Trade Date:=7/6/2011
Change:=+0.47
Volume:=687620
Last Trade Time:=4:02pm
High:=41.47
Last Trade Price:=41.37

(enoc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.81

(ens)
Low:=34.90
Open:=35.05
Last Trade Date:=7/6/2011
Change:=-0.18
Volume:=340021
Last Trade Time:=4:05pm
High:=35.20
Last Trade Price:=34.97

(ep)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=20.48

(epax)
Low:=8.72
Open:=8.87
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=24664
Last Trade Time:=4:00pm
High:=8.89
Last Trade Price:=8.85

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

(epl)
Low:=14.89
Open:=15.24
Last Trade Date:=7/6/2011
Change:=-0.15
Volume:=196085
Last Trade Time:=4:02pm
High:=15.32
Last Trade Price:=15.10

(epm)
Low:=7.25
Open:=7.31
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=74827
Last Trade Time:=4:00pm
High:=7.36
Last Trade Price:=7.36

(eqy)
Low:=19.07
Open:=19.13
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=1097713
Last Trade Time:=4:02pm
High:=19.37
Last Trade Price:=19.36

(erie)
Low:=70.93
Open:=71.00
Last Trade Date:=7/6/2011
Change:=+0.55
Volume:=75772
Last Trade Time:=4:00pm
High:=71.73
Last Trade Price:=71.37

(erts)
Low:=24.15
Open:=24.26
Last Trade Date:=7/5/2011
Change:=+0.13
Volume:=5071587
Last Trade Time:=4:00pm
High:=24.84
Last Trade Price:=24.32

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

(esgr)
Low:=103.00
Open:=104.13
Last Trade Date:=7/6/2011
Change:=+1.08
Volume:=12575
Last Trade Time:=4:00pm
High:=106.00
Last Trade Price:=105.17

(esl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=78.81

(esrx)
Low:=52.96
Open:=53.64
Last Trade Date:=7/6/2011
Change:=+0.49
Volume:=6244171
Last Trade Time:=4:00pm
High:=54.50
Last Trade Price:=54.15

(ess)
Low:=138.07
Open:=138.67
Last Trade Date:=7/6/2011
Change:=+2.61
Volume:=228843
Last Trade Time:=4:02pm
High:=141.81
Last Trade Price:=141.54

(etm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:06pm
High:=N/A
Last Trade Price:=8.75

(evr)
Low:=32.66
Open:=33.46
Last Trade Date:=7/6/2011
Change:=-0.48
Volume:=376419
Last Trade Time:=4:02pm
High:=33.523
Last Trade Price:=32.97

(exas)
Low:=8.65
Open:=8.73
Last Trade Date:=7/6/2011
Change:=+0.15
Volume:=570224
Last Trade Time:=4:00pm
High:=8.97
Last Trade Price:=8.93

(exbd)
Low:=44.10
Open:=44.22
Last Trade Date:=7/6/2011
Change:=+0.41
Volume:=110065
Last Trade Time:=4:04pm
High:=44.68
Last Trade Price:=44.64

(exls)
Low:=23.00
Open:=23.09
Last Trade Date:=7/6/2011
Change:=+0.17
Volume:=24515
Last Trade Time:=4:00pm
High:=23.48
Last Trade Price:=23.36

(exp)
Low:=27.74
Open:=28.03
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=178451
Last Trade Time:=4:01pm
High:=28.17
Last Trade Price:=28.06

(expd)
Low:=52.04
Open:=52.29
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=1104923
Last Trade Time:=4:00pm
High:=52.85
Last Trade Price:=52.46

(expe)
Low:=29.55
Open:=29.93
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=3160810
Last Trade Time:=4:00pm
High:=30.00
Last Trade Price:=29.88

(exxi)
Low:=33.90
Open:=34.61
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=558779
Last Trade Time:=4:00pm
High:=34.89
Last Trade Price:=34.68

(fast)
Low:=36.35
Open:=36.56
Last Trade Date:=7/6/2011
Change:=-0.12
Volume:=2623963
Last Trade Time:=4:00pm
High:=36.7318
Last Trade Price:=36.47

(fbn)
Low:=4.07
Open:=4.07
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=402085
Last Trade Time:=4:01pm
High:=4.27
Last Trade Price:=4.24

(fbnc)
Low:=10.46
Open:=10.52
Last Trade Date:=7/6/2011
Change:=+0.35
Volume:=26877
Last Trade Time:=4:00pm
High:=10.93
Last Trade Price:=10.91

(fbp)
Low:=4.19
Open:=4.19
Last Trade Date:=7/6/2011
Change:=+0.27
Volume:=170112
Last Trade Time:=4:02pm
High:=4.55
Last Trade Price:=4.51

(fcel)
Low:=1.38
Open:=1.40
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=855607
Last Trade Time:=4:00pm
High:=1.43
Last Trade Price:=1.41

(fcnca)
Low:=187.74
Open:=187.51
Last Trade Date:=7/6/2011
Change:=+2.28
Volume:=5846
Last Trade Time:=4:00pm
High:=190.67
Last Trade Price:=189.68

(fcs)
Low:=16.90
Open:=17.33
Last Trade Date:=7/6/2011
Change:=-0.25
Volume:=1445352
Last Trade Time:=4:01pm
High:=17.34
Last Trade Price:=17.07

(fcx)
Low:=52.76
Open:=53.00
Last Trade Date:=7/6/2011
Change:=-0.10
Volume:=13636277
Last Trade Time:=4:00pm
High:=53.81
Last Trade Price:=53.52

(fdx)
Low:=95.20
Open:=96.17
Last Trade Date:=7/5/2011
Change:=-1.02
Volume:=1870629
Last Trade Time:=4:00pm
High:=96.25
Last Trade Price:=95.50

(feic)
Low:=38.55
Open:=38.89
Last Trade Date:=7/6/2011
Change:=-0.23
Volume:=271612
Last Trade Time:=4:00pm
High:=39.09
Last Trade Price:=38.75

(ffic)
Low:=13.09
Open:=13.14
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=59818
Last Trade Time:=4:00pm
High:=13.32
Last Trade Price:=13.27

(ffiv)
Low:=113.29
Open:=113.34
Last Trade Date:=7/6/2011
Change:=+2.31
Volume:=2708508
Last Trade Time:=4:00pm
High:=116.75
Last Trade Price:=115.82

(fisv)
Low:=63.80
Open:=63.97
Last Trade Date:=7/6/2011
Change:=+0.72
Volume:=866181
Last Trade Time:=4:00pm
High:=64.99
Last Trade Price:=64.75

(flex)
Low:=6.40
Open:=6.49
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=4654521
Last Trade Time:=4:00pm
High:=6.60
Last Trade Price:=6.47

(flir)
Low:=33.775
Open:=33.90
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=948732
Last Trade Time:=4:00pm
High:=34.13
Last Trade Price:=34.00

(flo)
Low:=22.34
Open:=22.43
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=747760
Last Trade Time:=4:01pm
High:=22.62
Last Trade Price:=22.56

(flr)
Low:=64.00
Open:=64.63
Last Trade Date:=7/6/2011
Change:=+0.28
Volume:=1461767
Last Trade Time:=4:00pm
High:=65.06
Last Trade Price:=64.93

(fls)
Low:=108.10
Open:=110.03
Last Trade Date:=7/6/2011
Change:=-0.15
Volume:=449246
Last Trade Time:=4:02pm
High:=110.67
Last Trade Price:=110.27

(flws)
Low:=3.15
Open:=3.18
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=114856
Last Trade Time:=4:00pm
High:=3.26
Last Trade Price:=3.22

(fmbi)
Low:=12.21
Open:=12.29
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=216021
Last Trade Time:=4:00pm
High:=12.42
Last Trade Price:=12.41

(fmc)
Low:=87.67
Open:=88.02
Last Trade Date:=7/6/2011
Change:=+0.47
Volume:=361573
Last Trade Time:=3:41pm
High:=89.23
Last Trade Price:=88.51

(fmd)
Low:=1.75
Open:=1.78
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=513347
Last Trade Time:=4:03pm
High:=1.82
Last Trade Price:=1.80

(fnsr)
Low:=17.80
Open:=18.52
Last Trade Date:=7/6/2011
Change:=-0.31
Volume:=3263796
Last Trade Time:=4:00pm
High:=18.60
Last Trade Price:=18.24

(fosl)
Low:=121.00
Open:=122.03
Last Trade Date:=7/6/2011
Change:=+1.38
Volume:=610855
Last Trade Time:=4:00pm
High:=124.13
Last Trade Price:=124.01

(frx)
Low:=39.01
Open:=39.64
Last Trade Date:=7/6/2011
Change:=-0.59
Volume:=4326198
Last Trade Time:=4:01pm
High:=39.73
Last Trade Price:=39.02

(fsii)
Low:=2.77
Open:=2.86
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=248599
Last Trade Time:=4:00pm
High:=2.87
Last Trade Price:=2.82

(fslr)
Low:=131.21
Open:=132.03
Last Trade Date:=7/5/2011
Change:=-0.97
Volume:=968644
Last Trade Time:=4:00pm
High:=133.21
Last Trade Price:=132.09

(fsp)
Low:=13.07
Open:=13.35
Last Trade Date:=7/6/2011
Change:=+0.23
Volume:=240221
Last Trade Time:=4:00pm
High:=13.58
Last Trade Price:=13.58

(fst)
Low:=27.83
Open:=28.10
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=2841635
Last Trade Time:=4:02pm
High:=28.22
Last Trade Price:=28.07

(fsys)
Low:=24.18
Open:=24.51
Last Trade Date:=7/6/2011
Change:=-0.06
Volume:=51990
Last Trade Time:=10:47am
High:=24.58
Last Trade Price:=24.43

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

(ftr)
Low:=8.08
Open:=8.12
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=7946327
Last Trade Time:=4:00pm
High:=8.17
Last Trade Price:=8.14

(fwrd)
Low:=34.38
Open:=34.56
Last Trade Date:=7/6/2011
Change:=+0.99
Volume:=105659
Last Trade Time:=4:00pm
High:=35.69
Last Trade Price:=35.69

(g)
Low:=17.33
Open:=17.45
Last Trade Date:=7/6/2011
Change:=+0.28
Volume:=689354
Last Trade Time:=4:02pm
High:=17.86
Last Trade Price:=17.83

(gain)
Low:=7.22
Open:=7.23
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=111138
Last Trade Time:=4:00pm
High:=7.36
Last Trade Price:=7.33

(gbdc)
Low:=14.92
Open:=15.20
Last Trade Date:=7/6/2011
Change:=-0.11
Volume:=94669
Last Trade Time:=4:00pm
High:=15.29
Last Trade Price:=15.07

(gbl)
Low:=46.60
Open:=46.60
Last Trade Date:=7/6/2011
Change:=+1.12
Volume:=4314
Last Trade Time:=4:03pm
High:=47.74
Last Trade Price:=47.74

(gd)
Low:=74.49
Open:=75.03
Last Trade Date:=7/6/2011
Change:=-0.27
Volume:=1590437
Last Trade Time:=4:02pm
High:=75.33
Last Trade Price:=74.63

(ge)
Low:=18.96
Open:=18.97
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=31144032
Last Trade Time:=4:00pm
High:=19.10
Last Trade Price:=19.05

(gef)
Low:=65.99
Open:=66.21
Last Trade Date:=7/6/2011
Change:=+0.48
Volume:=118802
Last Trade Time:=4:03pm
High:=66.92
Last Trade Price:=66.70

(geoi)
Low:=23.84
Open:=23.97
Last Trade Date:=7/6/2011
Change:=+1.33
Volume:=469252
Last Trade Time:=4:00pm
High:=25.21
Last Trade Price:=25.17

(get)
Low:=30.86
Open:=31.15
Last Trade Date:=7/6/2011
Change:=-0.25
Volume:=477564
Last Trade Time:=4:02pm
High:=31.42
Last Trade Price:=31.01

(ggp)
Low:=16.70
Open:=16.87
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=3058259
Last Trade Time:=4:01pm
High:=16.98
Last Trade Price:=16.95

(ggs)
Low:=17.47
Open:=17.71
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=142032
Last Trade Time:=4:04pm
High:=17.96
Last Trade Price:=17.81

(gild)
Low:=41.65
Open:=41.72
Last Trade Date:=7/6/2011
Change:=+0.36
Volume:=744154
Last Trade Time:=10:05am
High:=41.95
Last Trade Price:=41.93

(gksr)
Low:=34.62
Open:=34.95
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=45227
Last Trade Time:=4:00pm
High:=35.30
Last Trade Price:=35.06

(glad)
Low:=9.28
Open:=9.33
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=109476
Last Trade Time:=4:00pm
High:=9.35
Last Trade Price:=9.35

(glng)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=37.15

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

(gmt)
Low:=37.96
Open:=38.16
Last Trade Date:=7/6/2011
Change:=+0.37
Volume:=184137
Last Trade Time:=4:05pm
High:=38.60
Last Trade Price:=38.49

(gntx)
Low:=30.48
Open:=30.92
Last Trade Date:=7/6/2011
Change:=+0.18
Volume:=142970
Last Trade Time:=11:56am
High:=31.0499
Last Trade Price:=30.90

(goog)
Low:=525.30
Open:=525.99
Last Trade Date:=7/5/2011
Change:=+11.412
Volume:=3847351
Last Trade Time:=4:00pm
High:=535.40
Last Trade Price:=532.44

(gps)
Low:=17.82
Open:=18.10
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=9486613
Last Trade Time:=4:00pm
High:=18.38
Last Trade Price:=18.33

(grb)
Low:=11.10
Open:=11.13
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=96276
Last Trade Time:=4:00pm
High:=11.15
Last Trade Price:=11.15

(grmn)
Low:=33.01
Open:=33.30
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=590244
Last Trade Time:=4:00pm
High:=33.40
Last Trade Price:=33.22

(gsat)
Low:=1.17
Open:=1.21
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=198298
Last Trade Time:=4:00pm
High:=1.23
Last Trade Price:=1.20

(gsbc)
Low:=18.67
Open:=18.67
Last Trade Date:=7/6/2011
Change:=+0.51
Volume:=12901
Last Trade Time:=4:00pm
High:=19.41
Last Trade Price:=19.30

(gsm)
Low:=23.40
Open:=23.55
Last Trade Date:=7/6/2011
Change:=+0.62
Volume:=970116
Last Trade Time:=4:00pm
High:=24.30
Last Trade Price:=24.06

(gti)
Low:=20.90
Open:=21.19
Last Trade Date:=7/6/2011
Change:=-0.19
Volume:=1349892
Last Trade Time:=4:02pm
High:=21.30
Last Trade Price:=21.13

(gty)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:04pm
High:=N/A
Last Trade Price:=25.67

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

(hafc)
Low:=1.18
Open:=1.24
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=1369375
Last Trade Time:=4:00pm
High:=1.26
Last Trade Price:=1.21

(hal)
Low:=51.54
Open:=51.98
Last Trade Date:=7/6/2011
Change:=+0.21
Volume:=3796488
Last Trade Time:=11:20am
High:=52.495
Last Trade Price:=52.36

(halo)
Low:=7.00
Open:=7.12
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=273339
Last Trade Time:=4:00pm
High:=7.18
Last Trade Price:=7.08

(hans)
Low:=82.28
Open:=82.59
Last Trade Date:=7/6/2011
Change:=+0.80
Volume:=1123927
Last Trade Time:=4:00pm
High:=83.28
Last Trade Price:=82.99

(hbcp)
Low:=14.36
Open:=14.82
Last Trade Date:=7/6/2011
Change:=-0.26
Volume:=20100
Last Trade Time:=4:00pm
High:=14.86
Last Trade Price:=14.38

(hckt)
Low:=5.01
Open:=5.03
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=174864
Last Trade Time:=4:00pm
High:=5.19
Last Trade Price:=5.16

(hcp)
Low:=37.23
Open:=37.39
Last Trade Date:=7/6/2011
Change:=+0.18
Volume:=2327818
Last Trade Time:=4:00pm
High:=37.69
Last Trade Price:=37.68

(hd)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=36.59

(he)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=24.40

(hees)
Low:=14.0046
Open:=14.30
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=48385
Last Trade Time:=4:00pm
High:=14.50
Last Trade Price:=14.21

(hele)
Low:=34.78
Open:=34.90
Last Trade Date:=7/6/2011
Change:=+0.64
Volume:=302435
Last Trade Time:=4:00pm
High:=35.71
Last Trade Price:=35.67

(hgr)
Low:=25.25
Open:=25.29
Last Trade Date:=7/6/2011
Change:=+0.37
Volume:=148689
Last Trade Time:=4:00pm
High:=25.90
Last Trade Price:=25.65

(hgsi)
Low:=24.40
Open:=24.48
Last Trade Date:=7/6/2011
Change:=+0.13
Volume:=1788815
Last Trade Time:=4:00pm
High:=25.03
Last Trade Price:=24.75

(hhgp)
Low:=5.23
Open:=5.23
Last Trade Date:=7/6/2011
Change:=+0.70
Volume:=181171
Last Trade Time:=4:00pm
High:=6.11
Last Trade Price:=5.95

(hibb)
Low:=40.67
Open:=41.18
Last Trade Date:=7/6/2011
Change:=+0.40
Volume:=277870
Last Trade Time:=4:00pm
High:=41.87
Last Trade Price:=41.80

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

(hk)
Low:=24.21
Open:=25.37
Last Trade Date:=7/6/2011
Change:=-0.57
Volume:=8445476
Last Trade Time:=4:00pm
High:=25.38
Last Trade Price:=24.84

(hls)
Low:=26.43
Open:=26.75
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=461939
Last Trade Time:=4:06pm
High:=26.90
Last Trade Price:=26.87

(hma)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=10.89

(hme)
Low:=63.1208
Open:=63.25
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=294854
Last Trade Time:=4:03pm
High:=63.77
Last Trade Price:=63.77

(hmsy)
Low:=77.84
Open:=78.23
Last Trade Date:=7/6/2011
Change:=+0.545
Volume:=78953
Last Trade Time:=4:00pm
High:=78.98
Last Trade Price:=78.81

(hog)
Low:=42.10
Open:=42.63
Last Trade Date:=7/6/2011
Change:=-0.51
Volume:=2801510
Last Trade Time:=4:00pm
High:=42.85
Last Trade Price:=42.34

(hott)
Low:=7.41
Open:=7.63
Last Trade Date:=7/6/2011
Change:=-0.27
Volume:=1013049
Last Trade Time:=4:00pm
High:=7.7194
Last Trade Price:=7.42

(hp)
Low:=66.81
Open:=67.50
Last Trade Date:=7/6/2011
Change:=+0.80
Volume:=1383969
Last Trade Time:=4:01pm
High:=68.26
Last Trade Price:=68.26

(hpq)
Low:=36.24
Open:=36.46
Last Trade Date:=7/6/2011
Change:=-0.245
Volume:=4316064
Last Trade Time:=11:10am
High:=36.59
Last Trade Price:=36.225

(hpt)
Low:=24.85
Open:=24.90
Last Trade Date:=7/6/2011
Change:=+0.31
Volume:=792669
Last Trade Time:=4:01pm
High:=25.27
Last Trade Price:=25.23

(hpy)
Low:=20.0508
Open:=20.60
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=210299
Last Trade Time:=4:00pm
High:=20.63
Last Trade Price:=20.58

(hrg)
Low:=5.96
Open:=6.03
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=27325
Last Trade Time:=4:03pm
High:=6.14
Last Trade Price:=6.14

(hrs)
Low:=44.20
Open:=44.61
Last Trade Date:=7/6/2011
Change:=-0.06
Volume:=884124
Last Trade Time:=4:03pm
High:=44.90
Last Trade Price:=44.78

(hrz)
Low:=1.08
Open:=1.11
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=632007
Last Trade Time:=4:02pm
High:=1.14
Last Trade Price:=1.13

(hsic)
Low:=73.0513
Open:=73.15
Last Trade Date:=7/6/2011
Change:=+1.09
Volume:=344896
Last Trade Time:=4:00pm
High:=74.57
Last Trade Price:=74.21

(hsp)
Low:=53.84
Open:=54.14
Last Trade Date:=7/6/2011
Change:=-0.17
Volume:=1288245
Last Trade Time:=4:01pm
High:=54.25
Last Trade Price:=53.96

(ht)
Low:=5.68
Open:=5.74
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=853217
Last Trade Time:=4:03pm
High:=5.82
Last Trade Price:=5.81

(htgc)
Low:=10.50
Open:=10.62
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=45308
Last Trade Time:=11:10am
High:=10.61
Last Trade Price:=10.54

(hts)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=100
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=28.70

(hurn)
Low:=30.44
Open:=30.50
Last Trade Date:=7/5/2011
Change:=+0.42
Volume:=58135
Last Trade Time:=4:00pm
High:=30.92
Last Trade Price:=30.92

(hwkn)
Low:=35.143
Open:=36.70
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=33467
Last Trade Time:=4:00pm
High:=36.70
Last Trade Price:=36.18

(iaci)
Low:=38.57
Open:=39.04
Last Trade Date:=7/6/2011
Change:=-0.48
Volume:=1125334
Last Trade Time:=4:00pm
High:=39.10
Last Trade Price:=38.59

(ibm)
Low:=175.09
Open:=175.19
Last Trade Date:=7/6/2011
Change:=+0.54
Volume:=1850957
Last Trade Time:=11:23am
High:=176.15
Last Trade Price:=175.97

(iboc)
Low:=16.9117
Open:=16.97
Last Trade Date:=7/6/2011
Change:=+0.18
Volume:=129216
Last Trade Time:=4:00pm
High:=17.24
Last Trade Price:=17.20

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

(icog)
Low:=2.93
Open:=2.95
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=308927
Last Trade Time:=4:00pm
High:=3.00
Last Trade Price:=2.98

(idti)
Low:=7.87
Open:=7.97
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=924887
Last Trade Time:=4:00pm
High:=8.02
Last Trade Price:=7.93

(idxx)
Low:=78.31
Open:=78.39
Last Trade Date:=7/6/2011
Change:=+1.07
Volume:=252683
Last Trade Time:=4:00pm
High:=79.55
Last Trade Price:=79.52

(ihs)
Low:=83.23
Open:=83.50
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=130260
Last Trade Time:=4:04pm
High:=84.12
Last Trade Price:=83.97

(iilg)
Low:=13.76
Open:=13.85
Last Trade Date:=7/6/2011
Change:=+0.22
Volume:=253324
Last Trade Time:=4:00pm
High:=14.21
Last Trade Price:=14.19

(iivi)
Low:=26.38
Open:=26.74
Last Trade Date:=7/6/2011
Change:=+0.59
Volume:=415865
Last Trade Time:=4:00pm
High:=27.36
Last Trade Price:=27.28

(ikan)
Low:=1.20
Open:=1.23
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=141219
Last Trade Time:=4:00pm
High:=1.25
Last Trade Price:=1.22

(ilmn)
Low:=75.36
Open:=76.44
Last Trade Date:=7/5/2011
Change:=+1.82
Volume:=2355901
Last Trade Time:=4:00pm
High:=78.43
Last Trade Price:=77.83

(im)
Low:=17.87
Open:=17.93
Last Trade Date:=7/6/2011
Change:=+0.21
Volume:=1316012
Last Trade Time:=4:00pm
High:=18.22
Last Trade Price:=18.18

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

(imgn)
Low:=12.34
Open:=12.45
Last Trade Date:=7/6/2011
Change:=+1.16
Volume:=1390326
Last Trade Time:=4:00pm
High:=13.37
Last Trade Price:=13.37

(imn)
Low:=9.20
Open:=9.45
Last Trade Date:=7/6/2011
Change:=-0.18
Volume:=105472
Last Trade Time:=4:03pm
High:=9.49
Last Trade Price:=9.29

(in)
Low:=10.97
Open:=11.09
Last Trade Date:=7/6/2011
Change:=-0.10
Volume:=206691
Last Trade Time:=4:03pm
High:=11.18
Last Trade Price:=11.00

(inap)
Low:=7.29
Open:=7.41
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=233165
Last Trade Time:=4:00pm
High:=7.47
Last Trade Price:=7.32

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

(infi)
Low:=8.32
Open:=8.35
Last Trade Date:=7/6/2011
Change:=+0.09
Volume:=34647
Last Trade Time:=4:00pm
High:=8.50
Last Trade Price:=8.50

(infy)
Low:=66.41
Open:=66.59
Last Trade Date:=7/6/2011
Change:=-0.26
Volume:=116470
Last Trade Time:=10:00am
High:=66.71
Last Trade Price:=66.46

(ino)
Low:=0.6821
Open:=0.70
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=1687591
Last Trade Time:=4:00pm
High:=0.73
Last Trade Price:=0.69

(intc)
Low:=22.44
Open:=22.46
Last Trade Date:=7/6/2011
Change:=+0.31
Volume:=42692416
Last Trade Time:=4:00pm
High:=22.82
Last Trade Price:=22.75

(intu)
Low:=51.1375
Open:=51.60
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=3336504
Last Trade Time:=4:00pm
High:=52.55
Last Trade Price:=52.34

(io)
Low:=9.95
Open:=10.07
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=1114846
Last Trade Time:=4:03pm
High:=10.20
Last Trade Price:=10.10

(ipcc)
Low:=55.48
Open:=55.61
Last Trade Date:=7/6/2011
Change:=+0.82
Volume:=37371
Last Trade Time:=4:00pm
High:=56.62
Last Trade Price:=56.31

(ipcm)
Low:=47.33
Open:=47.64
Last Trade Date:=7/6/2011
Change:=+0.775
Volume:=107207
Last Trade Time:=4:00pm
High:=48.43
Last Trade Price:=48.295

(ipg)
Low:=12.43
Open:=12.68
Last Trade Date:=7/6/2011
Change:=-0.16
Volume:=8387598
Last Trade Time:=4:02pm
High:=12.70
Last Trade Price:=12.59

(ipgp)
Low:=74.00
Open:=75.25
Last Trade Date:=7/6/2011
Change:=-1.31
Volume:=654349
Last Trade Time:=4:00pm
High:=75.64
Last Trade Price:=74.57

(ipi)
Low:=31.89
Open:=32.27
Last Trade Date:=7/6/2011
Change:=-0.30
Volume:=661668
Last Trade Time:=4:00pm
High:=32.46
Last Trade Price:=32.05

(ipxl)
Low:=21.28
Open:=21.63
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=463927
Last Trade Time:=4:00pm
High:=21.74
Last Trade Price:=21.50

(ir)
Low:=45.58
Open:=45.74
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=2904282
Last Trade Time:=4:00pm
High:=46.225
Last Trade Price:=46.03

(irc)
Low:=8.93
Open:=8.99
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=313980
Last Trade Time:=4:02pm
High:=9.11
Last Trade Price:=9.11

(irm)
Low:=34.37
Open:=34.66
Last Trade Date:=7/6/2011
Change:=+0.12
Volume:=1104721
Last Trade Time:=12:49pm
High:=34.82
Last Trade Price:=34.75

(isis)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=9.03

(isrg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=381.37

(isrl)
Low:=64.36
Open:=65.155
Last Trade Date:=7/6/2011
Change:=+1.40
Volume:=14826
Last Trade Time:=4:00pm
High:=70.00
Last Trade Price:=68.00

(itc)
Low:=71.50
Open:=72.00
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=283106
Last Trade Time:=4:03pm
High:=72.48
Last Trade Price:=72.18

(itri)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=49.40

(ivac)
Low:=9.93
Open:=10.05
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=38172
Last Trade Time:=4:00pm
High:=10.19
Last Trade Price:=9.97

(ivc)
Low:=33.78
Open:=33.78
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=127932
Last Trade Time:=4:00pm
High:=34.20
Last Trade Price:=34.00

(ivz)
Low:=23.11
Open:=23.33
Last Trade Date:=7/6/2011
Change:=-0.12
Volume:=2958200
Last Trade Time:=4:04pm
High:=23.39
Last Trade Price:=23.28

(ixys)
Low:=14.29
Open:=15.12
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=89808
Last Trade Time:=4:00pm
High:=15.3495
Last Trade Price:=15.17

(jakk)
Low:=18.71
Open:=18.81
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=205155
Last Trade Time:=4:00pm
High:=19.09
Last Trade Price:=18.77

(jazz)
Low:=35.027
Open:=35.50
Last Trade Date:=7/6/2011
Change:=-0.26
Volume:=453425
Last Trade Time:=4:00pm
High:=35.98
Last Trade Price:=35.38

(jbht)
Low:=47.36
Open:=47.60
Last Trade Date:=7/6/2011
Change:=+0.69
Volume:=701109
Last Trade Time:=4:00pm
High:=48.55
Last Trade Price:=48.25

(jcp)
Low:=33.96
Open:=34.20
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=3250142
Last Trade Time:=2:55pm
High:=34.43
Last Trade Price:=34.17

(jec)
Low:=42.37
Open:=42.95
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=829998
Last Trade Time:=4:00pm
High:=43.35
Last Trade Price:=43.12

(jll)
Low:=95.39
Open:=95.76
Last Trade Date:=7/6/2011
Change:=+1.75
Volume:=263339
Last Trade Time:=4:01pm
High:=98.00
Last Trade Price:=97.66

(jnj)
Low:=67.37
Open:=67.63
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=7030274
Last Trade Time:=4:00pm
High:=67.75
Last Trade Price:=67.55

(jnpr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=31.79

(joyg)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=96.70

(jpm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=58671
Last Trade Time:=4:01pm
High:=N/A
Last Trade Price:=41.03

(kalu)
Low:=53.81
Open:=54.28
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=66064
Last Trade Time:=4:00pm
High:=54.52
Last Trade Price:=54.37

(kar)
Low:=19.02
Open:=19.37
Last Trade Date:=7/6/2011
Change:=-0.18
Volume:=318105
Last Trade Time:=4:02pm
High:=19.43
Last Trade Price:=19.32

(kbh)
Low:=9.53
Open:=9.91
Last Trade Date:=7/6/2011
Change:=-0.31
Volume:=6567689
Last Trade Time:=4:01pm
High:=9.91
Last Trade Price:=9.63

(kbr)
Low:=37.79
Open:=38.05
Last Trade Date:=7/6/2011
Change:=+0.38
Volume:=1025450
Last Trade Time:=4:00pm
High:=38.58
Last Trade Price:=38.50

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

(kcg)
Low:=10.88
Open:=10.92
Last Trade Date:=7/6/2011
Change:=-0.01
Volume:=487743
Last Trade Time:=4:03pm
High:=11.00
Last Trade Price:=10.94

(kcli)
Low:=30.68
Open:=31.36
Last Trade Date:=7/6/2011
Change:=-0.21
Volume:=16665
Last Trade Time:=4:00pm
High:=31.70
Last Trade Price:=31.15

(kelya)
Low:=16.51
Open:=16.64
Last Trade Date:=7/6/2011
Change:=+0.51
Volume:=179412
Last Trade Time:=4:00pm
High:=17.07
Last Trade Price:=17.07

(kerx)
Low:=4.81
Open:=4.84
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=642205
Last Trade Time:=4:00pm
High:=4.95
Last Trade Price:=4.92

(keyn)
Low:=21.44
Open:=21.79
Last Trade Date:=7/6/2011
Change:=-0.26
Volume:=70267
Last Trade Time:=4:00pm
High:=21.9899
Last Trade Price:=21.62

(kft)
Low:=35.56
Open:=35.61
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=2540223
Last Trade Time:=11:19am
High:=35.69
Last Trade Price:=35.65

(kirk)
Low:=11.78
Open:=11.78
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=52116
Last Trade Time:=4:00pm
High:=12.02
Last Trade Price:=11.96

(klac)
Low:=39.49
Open:=40.25
Last Trade Date:=7/6/2011
Change:=-0.87
Volume:=2373595
Last Trade Time:=4:00pm
High:=40.35
Last Trade Price:=39.74

(klic)
Low:=11.08
Open:=11.25
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=1229299
Last Trade Time:=4:00pm
High:=11.48
Last Trade Price:=11.30

(kmt)
Low:=43.04
Open:=43.89
Last Trade Date:=7/6/2011
Change:=+0.28
Volume:=675572
Last Trade Time:=4:03pm
High:=44.17
Last Trade Price:=44.16

(knol)
Low:=15.00
Open:=15.05
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=100660
Last Trade Time:=4:00pm
High:=15.21
Last Trade Price:=15.15

(ko)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=68.30

(ks)
Low:=16.61
Open:=16.80
Last Trade Date:=7/6/2011
Change:=-0.01
Volume:=182515
Last Trade Time:=4:04pm
High:=16.98
Last Trade Price:=16.82

(kss)
Low:=51.19
Open:=51.54
Last Trade Date:=7/6/2011
Change:=+0.43
Volume:=2381555
Last Trade Time:=1:57pm
High:=51.95
Last Trade Price:=51.95

(ksws)
Low:=10.63
Open:=10.63
Last Trade Date:=7/6/2011
Change:=+0.31
Volume:=39272
Last Trade Time:=4:00pm
High:=11.07
Last Trade Price:=10.96

(ktos)
Low:=12.00
Open:=12.14
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=178909
Last Trade Time:=4:00pm
High:=12.20
Last Trade Price:=12.15

(kvhi)
Low:=11.16
Open:=11.30
Last Trade Date:=7/6/2011
Change:=+0.56
Volume:=61686
Last Trade Time:=4:00pm
High:=12.06
Last Trade Price:=11.87

(kwk)
Low:=14.28
Open:=14.65
Last Trade Date:=7/6/2011
Change:=-0.25
Volume:=2699595
Last Trade Time:=4:03pm
High:=14.70
Last Trade Price:=14.41

(labl)
Low:=24.65
Open:=24.96
Last Trade Date:=7/6/2011
Change:=-0.23
Volume:=21073
Last Trade Time:=4:00pm
High:=25.11
Last Trade Price:=24.84

(lamr)
Low:=27.49
Open:=28.28
Last Trade Date:=7/6/2011
Change:=-0.20
Volume:=499452
Last Trade Time:=4:00pm
High:=28.28
Last Trade Price:=27.75

(laws)
Low:=20.56
Open:=20.56
Last Trade Date:=7/6/2011
Change:=-0.12
Volume:=12780
Last Trade Time:=4:00pm
High:=21.06
Last Trade Price:=20.88

(layn)
Low:=30.84
Open:=30.98
Last Trade Date:=7/6/2011
Change:=+0.49
Volume:=59656
Last Trade Time:=4:00pm
High:=31.53
Last Trade Price:=31.37

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

(lb)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=11:-78pm
High:=N/A
Last Trade Price:=0.00

(lbai)
Low:=10.13
Open:=10.26
Last Trade Date:=7/6/2011
Change:=+0.37
Volume:=47831
Last Trade Time:=3:59pm
High:=10.76
Last Trade Price:=10.74

(lci)
Low:=5.00
Open:=5.00
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=71804
Last Trade Time:=4:01pm
High:=5.06
Last Trade Price:=5.06

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

(lea)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:05pm
High:=N/A
Last Trade Price:=53.07

(leg)
Low:=24.5099
Open:=24.66
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=1217079
Last Trade Time:=4:03pm
High:=24.73
Last Trade Price:=24.69

(lfus)
Low:=61.04
Open:=61.48
Last Trade Date:=7/6/2011
Change:=-0.25
Volume:=81622
Last Trade Time:=4:00pm
High:=61.73
Last Trade Price:=61.51

(life)
Low:=51.825
Open:=51.98
Last Trade Date:=7/6/2011
Change:=+0.27
Volume:=1411039
Last Trade Time:=4:00pm
High:=52.54
Last Trade Price:=52.27

(linc)
Low:=18.093
Open:=18.40
Last Trade Date:=7/6/2011
Change:=+0.18
Volume:=220711
Last Trade Time:=4:00pm
High:=18.62
Last Trade Price:=18.57

(linta)
Low:=17.09
Open:=17.33
Last Trade Date:=7/6/2011
Change:=+0.12
Volume:=4593265
Last Trade Time:=4:00pm
High:=17.43
Last Trade Price:=17.40

(llen)
Low:=5.06
Open:=5.27
Last Trade Date:=7/6/2011
Change:=-0.15
Volume:=468317
Last Trade Time:=4:00pm
High:=5.43
Last Trade Price:=5.19

(lll)
Low:=85.81
Open:=86.49
Last Trade Date:=7/6/2011
Change:=-0.31
Volume:=1041577
Last Trade Time:=4:01pm
High:=87.18
Last Trade Price:=86.46

(lltc)
Low:=32.60
Open:=32.82
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=1387263
Last Trade Time:=4:00pm
High:=33.12
Last Trade Price:=32.89

(lm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:02pm
High:=N/A
Last Trade Price:=33.15

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

(logm)
Low:=37.35
Open:=37.61
Last Trade Date:=7/6/2011
Change:=+0.27
Volume:=269281
Last Trade Time:=4:00pm
High:=38.39
Last Trade Price:=38.05

(loop)
Low:=18.34
Open:=18.37
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=218306
Last Trade Time:=4:00pm
High:=18.42
Last Trade Price:=18.41

(lpnt)
Low:=39.14
Open:=39.51
Last Trade Date:=7/6/2011
Change:=+0.38
Volume:=453133
Last Trade Time:=4:00pm
High:=40.02
Last Trade Price:=39.86

(lpx)
Low:=8.25
Open:=8.35
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=1441200
Last Trade Time:=4:01pm
High:=8.40
Last Trade Price:=8.36

(lrcx)
Low:=43.04
Open:=44.19
Last Trade Date:=7/6/2011
Change:=-1.30
Volume:=3113649
Last Trade Time:=4:00pm
High:=44.31
Last Trade Price:=43.23

(lse)
Low:=4.91
Open:=4.94
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=667586
Last Trade Time:=4:01pm
High:=4.96
Last Trade Price:=4.96

(lsi)
Low:=7.14
Open:=7.16
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=4263169
Last Trade Time:=4:02pm
High:=7.24
Last Trade Price:=7.22

(lstr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=46.94

(lstza)
Low:=74.10
Open:=75.88
Last Trade Date:=7/6/2011
Change:=-1.95
Volume:=365346
Last Trade Time:=4:00pm
High:=75.88
Last Trade Price:=74.23

(ltm)
Low:=39.46
Open:=39.80
Last Trade Date:=7/6/2011
Change:=+0.63
Volume:=588485
Last Trade Time:=4:00pm
High:=40.25
Last Trade Price:=39.93

(ltre)
Low:=9.25
Open:=9.35
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=17209
Last Trade Time:=3:59pm
High:=9.57
Last Trade Price:=9.35

(lvs)
Low:=43.44
Open:=43.78
Last Trade Date:=7/6/2011
Change:=-0.47
Volume:=2704707
Last Trade Time:=10:29am
High:=44.09
Last Trade Price:=43.63

(lway)
Low:=11.15
Open:=11.30
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=26096
Last Trade Time:=4:00pm
High:=11.37
Last Trade Price:=11.37

(lxp)
Low:=9.28
Open:=9.37
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=1198460
Last Trade Time:=4:02pm
High:=9.50
Last Trade Price:=9.49

(lxrx)
Low:=1.65
Open:=1.67
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=561873
Last Trade Time:=4:00pm
High:=1.77
Last Trade Price:=1.77

(lxu)
Low:=43.20
Open:=43.50
Last Trade Date:=7/6/2011
Change:=+0.73
Volume:=193449
Last Trade Time:=4:02pm
High:=44.49
Last Trade Price:=44.18

(ma)
Low:=312.02
Open:=315.37
Last Trade Date:=7/6/2011
Change:=-2.91
Volume:=1098581
Last Trade Time:=4:00pm
High:=317.50
Last Trade Price:=312.90

(mako)
Low:=32.27
Open:=32.61
Last Trade Date:=7/6/2011
Change:=+1.49
Volume:=971075
Last Trade Time:=4:00pm
High:=33.78
Last Trade Price:=33.26

(mapp)
Low:=15.84
Open:=16.00
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=64979
Last Trade Time:=4:00pm
High:=16.09
Last Trade Price:=16.02

(mas)
Low:=11.95
Open:=12.18
Last Trade Date:=7/6/2011
Change:=-0.115
Volume:=4337777
Last Trade Time:=4:00pm
High:=12.23
Last Trade Price:=12.08

(mat)
Low:=27.59
Open:=27.98
Last Trade Date:=7/6/2011
Change:=-0.28
Volume:=3505245
Last Trade Time:=4:00pm
High:=28.17
Last Trade Price:=27.63

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

(mblx)
Low:=6.72
Open:=6.92
Last Trade Date:=7/6/2011
Change:=-0.10
Volume:=243985
Last Trade Time:=4:00pm
High:=6.94
Last Trade Price:=6.84

(mbvt)
Low:=25.04
Open:=25.04
Last Trade Date:=7/6/2011
Change:=+0.69
Volume:=7969
Last Trade Time:=4:00pm
High:=25.84
Last Trade Price:=25.84

(mcd)
Low:=85.31
Open:=85.64
Last Trade Date:=7/6/2011
Change:=+0.25
Volume:=4410445
Last Trade Time:=3:04pm
High:=86.28
Last Trade Price:=85.89

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

(mcri)
Low:=10.02
Open:=10.17
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=31108
Last Trade Time:=4:00pm
High:=10.30
Last Trade Price:=10.29

(mcrl)
Low:=10.53
Open:=10.55
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=306931
Last Trade Time:=4:00pm
High:=10.69
Last Trade Price:=10.60

(mcy)
Low:=39.59
Open:=39.59
Last Trade Date:=7/6/2011
Change:=+0.24
Volume:=98962
Last Trade Time:=4:00pm
High:=40.05
Last Trade Price:=39.93

(mdr)
Low:=19.69
Open:=20.00
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=3436047
Last Trade Time:=4:02pm
High:=20.30
Last Trade Price:=19.82

(mdso)
Low:=24.15
Open:=24.26
Last Trade Date:=7/6/2011
Change:=-0.18
Volume:=129101
Last Trade Time:=4:00pm
High:=24.50
Last Trade Price:=24.24

(mdth)
Low:=13.48
Open:=13.60
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=80917
Last Trade Time:=4:00pm
High:=13.78
Last Trade Price:=13.70

(mdvn)
Low:=20.80
Open:=21.46
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=246817
Last Trade Time:=4:00pm
High:=21.66
Last Trade Price:=21.49

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

(ment)
Low:=12.57
Open:=12.66
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=941551
Last Trade Time:=4:00pm
High:=12.74
Last Trade Price:=12.73

(meru)
Low:=11.88
Open:=12.10
Last Trade Date:=7/6/2011
Change:=-0.20
Volume:=107032
Last Trade Time:=4:00pm
High:=12.20
Last Trade Price:=12.00

(mgln)
Low:=54.85
Open:=54.90
Last Trade Date:=7/6/2011
Change:=+0.21
Volume:=454155
Last Trade Time:=4:00pm
High:=55.51
Last Trade Price:=55.00

(mgm)
Low:=13.56
Open:=13.58
Last Trade Date:=7/6/2011
Change:=+0.27
Volume:=18329984
Last Trade Time:=4:03pm
High:=13.97
Last Trade Price:=13.97

(mgpi)
Low:=8.65
Open:=8.73
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=21812
Last Trade Time:=4:00pm
High:=8.76
Last Trade Price:=8.71

(mgrc)
Low:=28.09
Open:=28.17
Last Trade Date:=7/6/2011
Change:=+0.09
Volume:=31637
Last Trade Time:=4:00pm
High:=28.50
Last Trade Price:=28.40

(mho)
Low:=12.3099
Open:=12.35
Last Trade Date:=7/6/2011
Change:=+0.30
Volume:=39836
Last Trade Time:=2:05pm
High:=12.74
Last Trade Price:=12.63

(mhr)
Low:=6.80
Open:=6.93
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=1321348
Last Trade Time:=4:00pm
High:=7.00
Last Trade Price:=6.94

(mhs)
Low:=55.82
Open:=56.01
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=2893096
Last Trade Time:=4:02pm
High:=56.78
Last Trade Price:=56.27

(midd)
Low:=95.78
Open:=96.06
Last Trade Date:=7/6/2011
Change:=+0.28
Volume:=90047
Last Trade Time:=4:00pm
High:=96.50
Last Trade Price:=96.47

(mig)
Low:=9.92
Open:=9.97
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=160714
Last Trade Time:=4:03pm
High:=10.09
Last Trade Price:=10.06

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

(mjn)
Low:=68.70
Open:=69.59
Last Trade Date:=7/6/2011
Change:=-0.90
Volume:=1349384
Last Trade Time:=4:02pm
High:=69.63
Last Trade Price:=69.03

(mksi)
Low:=25.95
Open:=26.41
Last Trade Date:=7/6/2011
Change:=-0.29
Volume:=196521
Last Trade Time:=4:00pm
High:=26.50
Last Trade Price:=26.23

(mlhr)
Low:=27.28
Open:=27.63
Last Trade Date:=7/6/2011
Change:=+1.02
Volume:=942103
Last Trade Time:=4:00pm
High:=28.75
Last Trade Price:=28.67

(mlnk)
Low:=4.51
Open:=4.57
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=122196
Last Trade Time:=4:00pm
High:=4.75
Last Trade Price:=4.66

(mlr)
Low:=17.87
Open:=18.14
Last Trade Date:=7/6/2011
Change:=-0.18
Volume:=89008
Last Trade Time:=4:03pm
High:=18.28
Last Trade Price:=18.05

(mmm)
Low:=96.10
Open:=96.12
Last Trade Date:=7/6/2011
Change:=+0.36
Volume:=115801
Last Trade Time:=9:35am
High:=96.50
Last Trade Price:=96.50

(mms)
Low:=41.53
Open:=41.53
Last Trade Date:=7/6/2011
Change:=+0.28
Volume:=102812
Last Trade Time:=4:01pm
High:=42.08
Last Trade Price:=41.95

(mnro)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=37.46

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

(mpg)
Low:=3.10
Open:=3.19
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=462921
Last Trade Time:=4:01pm
High:=3.29
Last Trade Price:=3.13

(mpr)
Low:=10.91
Open:=11.02
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=33222
Last Trade Time:=4:02pm
High:=11.25
Last Trade Price:=11.24

(mpx)
Low:=6.44
Open:=6.73
Last Trade Date:=7/6/2011
Change:=-0.24
Volume:=43586
Last Trade Time:=4:03pm
High:=6.75
Last Trade Price:=6.49

(mrcy)
Low:=18.85
Open:=18.94
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=77798
Last Trade Time:=4:00pm
High:=19.30
Last Trade Price:=19.25

(mrh)
Low:=17.63
Open:=17.67
Last Trade Date:=7/6/2011
Change:=+0.17
Volume:=334076
Last Trade Time:=4:03pm
High:=18.00
Last Trade Price:=17.94

(mrk)
Low:=35.37
Open:=35.50
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=10671508
Last Trade Time:=4:00pm
High:=35.62
Last Trade Price:=35.53

(mrvl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.19

(msft)
Low:=25.96
Open:=25.995
Last Trade Date:=7/6/2011
Change:=+0.30
Volume:=48129160
Last Trade Time:=4:00pm
High:=26.37
Last Trade Price:=26.33

(mtb)
Low:=87.22
Open:=87.79
Last Trade Date:=7/6/2011
Change:=+0.51
Volume:=298632
Last Trade Time:=12:15pm
High:=88.62
Last Trade Price:=88.51

(mtn)
Low:=46.14
Open:=46.80
Last Trade Date:=7/6/2011
Change:=-0.23
Volume:=209718
Last Trade Time:=4:02pm
High:=46.98
Last Trade Price:=46.52

(mtrx)
Low:=13.42
Open:=13.51
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=118622
Last Trade Time:=4:00pm
High:=13.92
Last Trade Price:=13.67

(mu)
Low:=7.48
Open:=7.73
Last Trade Date:=7/6/2011
Change:=-0.23
Volume:=15775099
Last Trade Time:=12:48pm
High:=7.74
Last Trade Price:=7.55

(mvis)
Low:=1.19
Open:=1.21
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=1072401
Last Trade Time:=4:00pm
High:=1.24
Last Trade Price:=1.22

(mw)
Low:=34.42
Open:=34.92
Last Trade Date:=7/6/2011
Change:=-0.14
Volume:=484015
Last Trade Time:=4:03pm
High:=35.18
Last Trade Price:=34.80

(mwa)
Low:=3.80
Open:=3.91
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=611499
Last Trade Time:=4:03pm
High:=3.96
Last Trade Price:=3.92

(mwv)
Low:=33.38
Open:=33.70
Last Trade Date:=7/6/2011
Change:=-0.11
Volume:=2257346
Last Trade Time:=4:01pm
High:=33.86
Last Trade Price:=33.67

(mww)
Low:=14.52
Open:=14.81
Last Trade Date:=7/6/2011
Change:=-0.15
Volume:=2343920
Last Trade Time:=4:02pm
High:=14.84
Last Trade Price:=14.72

(mxim)
Low:=25.57
Open:=25.72
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=1091565
Last Trade Time:=4:00pm
High:=25.83
Last Trade Price:=25.71

(mxl)
Low:=8.57
Open:=8.91
Last Trade Date:=7/6/2011
Change:=-0.25
Volume:=122557
Last Trade Time:=4:03pm
High:=8.91
Last Trade Price:=8.70

(myl)
Low:=24.62
Open:=24.82
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=4880100
Last Trade Time:=4:00pm
High:=24.90
Last Trade Price:=24.75

(nafc)
Low:=35.96
Open:=36.15
Last Trade Date:=7/6/2011
Change:=+0.85
Volume:=69839
Last Trade Time:=4:00pm
High:=37.17
Last Trade Price:=37.08

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

(natr)
Low:=17.39
Open:=19.05
Last Trade Date:=7/6/2011
Change:=-0.12
Volume:=108605
Last Trade Time:=4:00pm
High:=19.24
Last Trade Price:=18.99

(nauh)
Low:=9.20
Open:=9.37
Last Trade Date:=7/6/2011
Change:=-0.11
Volume:=18210
Last Trade Time:=4:00pm
High:=9.72
Last Trade Price:=9.24

(nc)
Low:=96.49
Open:=98.24
Last Trade Date:=7/6/2011
Change:=+0.49
Volume:=40678
Last Trade Time:=4:02pm
High:=99.00
Last Trade Price:=98.64

(ncs)
Low:=11.41
Open:=11.41
Last Trade Date:=7/6/2011
Change:=+0.21
Volume:=98619
Last Trade Time:=4:01pm
High:=11.80
Last Trade Price:=11.66

(nct)
Low:=6.08
Open:=6.16
Last Trade Date:=7/6/2011
Change:=+0.09
Volume:=1397496
Last Trade Time:=4:00pm
High:=6.28
Last Trade Price:=6.28

(ndsn)
Low:=55.81
Open:=55.82
Last Trade Date:=7/6/2011
Change:=+1.43
Volume:=452988
Last Trade Time:=4:00pm
High:=57.52
Last Trade Price:=57.52

(nee)
Low:=57.43
Open:=57.70
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=1150048
Last Trade Time:=4:01pm
High:=58.02
Last Trade Price:=57.76

(neog)
Low:=46.01
Open:=46.01
Last Trade Date:=7/6/2011
Change:=+0.48
Volume:=99831
Last Trade Time:=4:00pm
High:=47.31
Last Trade Price:=46.75

(netl)
Low:=40.05
Open:=40.59
Last Trade Date:=7/6/2011
Change:=-0.21
Volume:=787273
Last Trade Time:=4:00pm
High:=40.61
Last Trade Price:=40.38

(newp)
Low:=18.31
Open:=18.49
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=126780
Last Trade Time:=4:00pm
High:=18.68
Last Trade Price:=18.68

(nfg)
Low:=74.12
Open:=74.52
Last Trade Date:=7/6/2011
Change:=+0.85
Volume:=481818
Last Trade Time:=4:00pm
High:=75.39
Last Trade Price:=75.38

(nflx)
Low:=284.50
Open:=286.11
Last Trade Date:=7/6/2011
Change:=+1.33
Volume:=4602586
Last Trade Time:=4:00pm
High:=291.78
Last Trade Price:=290.96

(ngpc)
Low:=8.38
Open:=8.42
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=91763
Last Trade Time:=3:59pm
High:=8.70
Last Trade Price:=8.63

(ngsx)
Low:=1.60
Open:=1.64
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=86648
Last Trade Time:=4:00pm
High:=1.76
Last Trade Price:=1.61

(nhi)
Low:=45.13
Open:=45.13
Last Trade Date:=7/6/2011
Change:=+0.68
Volume:=73503
Last Trade Time:=4:01pm
High:=46.00
Last Trade Price:=45.99

(nihd)
Low:=42.98
Open:=42.99
Last Trade Date:=7/6/2011
Change:=+0.60
Volume:=1336170
Last Trade Time:=4:00pm
High:=43.56
Last Trade Price:=43.50

(nktr)
Low:=7.17
Open:=7.29
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=621619
Last Trade Time:=4:00pm
High:=7.41
Last Trade Price:=7.35

(nor)
Low:=15.22
Open:=15.36
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=88468
Last Trade Time:=4:03pm
High:=15.50
Last Trade Price:=15.39

(nsit)
Low:=18.59
Open:=18.70
Last Trade Date:=7/6/2011
Change:=+0.31
Volume:=264304
Last Trade Time:=4:00pm
High:=18.98
Last Trade Price:=18.93

(nsr)
Low:=26.60
Open:=26.61
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=223905
Last Trade Time:=4:01pm
High:=26.84
Last Trade Price:=26.77

(ntap)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=53.94

(ntct)
Low:=16.51
Open:=16.82
Last Trade Date:=7/6/2011
Change:=-0.32
Volume:=1537215
Last Trade Time:=4:00pm
High:=17.09
Last Trade Price:=16.82

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

(nue)
Low:=40.55
Open:=41.18
Last Trade Date:=7/6/2011
Change:=-0.39
Volume:=3225970
Last Trade Time:=4:02pm
High:=41.18
Last Trade Price:=40.82

(nutr)
Low:=15.20
Open:=15.24
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=14708
Last Trade Time:=4:00pm
High:=15.25
Last Trade Price:=15.25

(nuva)
Low:=32.87
Open:=33.41
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=547121
Last Trade Time:=4:00pm
High:=34.13
Last Trade Price:=33.63

(nvax)
Low:=1.85
Open:=1.88
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=413387
Last Trade Time:=4:00pm
High:=1.90
Last Trade Price:=1.90

(nvda)
Low:=15.48
Open:=15.87
Last Trade Date:=7/6/2011
Change:=-0.21
Volume:=13202031
Last Trade Time:=4:00pm
High:=15.90
Last Trade Price:=15.67

(nwbi)
Low:=12.66
Open:=12.81
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=1581214
Last Trade Time:=4:00pm
High:=13.16
Last Trade Price:=13.04

(nwe)
Low:=33.12
Open:=33.41
Last Trade Date:=7/6/2011
Change:=+0.23
Volume:=102378
Last Trade Time:=4:03pm
High:=33.81
Last Trade Price:=33.76

(nwl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.97

(nwsa)
Low:=17.09
Open:=17.72
Last Trade Date:=7/6/2011
Change:=-0.66
Volume:=44284188
Last Trade Time:=4:00pm
High:=17.75
Last Trade Price:=17.47

(nxst)
Low:=8.21
Open:=8.44
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=41210
Last Trade Time:=4:00pm
High:=8.68
Last Trade Price:=8.28

(nyny)
Low:=0.99
Open:=1.04
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=492534
Last Trade Time:=3:59pm
High:=1.15
Last Trade Price:=1.10

(nyt)
Low:=8.73
Open:=8.86
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=3491840
Last Trade Time:=4:02pm
High:=9.01
Last Trade Price:=8.90

(nyx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=34.67

(oabc)
Low:=14.32
Open:=14.62
Last Trade Date:=7/6/2011
Change:=+0.22
Volume:=14461
Last Trade Time:=4:00pm
High:=14.76
Last Trade Price:=14.73

(ob)
Low:=13.02
Open:=13.11
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=159012
Last Trade Time:=4:02pm
High:=13.31
Last Trade Price:=13.07

(oclr)
Low:=6.45
Open:=6.65
Last Trade Date:=7/6/2011
Change:=-0.16
Volume:=717391
Last Trade Time:=4:00pm
High:=6.68
Last Trade Price:=6.55

(oeh)
Low:=11.01
Open:=11.14
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=354262
Last Trade Time:=4:02pm
High:=11.28
Last Trade Price:=11.22

(ofix)
Low:=42.71
Open:=43.33
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=71728
Last Trade Time:=4:00pm
High:=43.33
Last Trade Price:=43.08

(oksb)
Low:=9.72
Open:=9.78
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=51071
Last Trade Time:=4:00pm
High:=9.92
Last Trade Price:=9.87

(ompi)
Low:=9.7594
Open:=9.94
Last Trade Date:=7/6/2011
Change:=+0.23
Volume:=64050
Last Trade Time:=4:00pm
High:=10.15
Last Trade Price:=10.05

(onb)
Low:=10.66
Open:=10.70
Last Trade Date:=7/6/2011
Change:=+0.06
Volume:=265439
Last Trade Time:=4:02pm
High:=10.82
Last Trade Price:=10.82

(onxx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=35.38

(opxt)
Low:=2.22
Open:=2.35
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=551570
Last Trade Time:=4:00pm
High:=2.35
Last Trade Price:=2.26

(opy)
Low:=27.01
Open:=27.85
Last Trade Date:=7/6/2011
Change:=-0.47
Volume:=23562
Last Trade Time:=4:02pm
High:=28.00
Last Trade Price:=27.53

(orb)
Low:=16.85
Open:=16.85
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=47919
Last Trade Time:=11:08am
High:=17.01
Last Trade Price:=16.99

(orcc)
Low:=3.14
Open:=3.20
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=127950
Last Trade Time:=4:00pm
High:=3.24
Last Trade Price:=3.14

(orcl)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=150
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=33.06

(orly)
Low:=65.62
Open:=65.94
Last Trade Date:=7/6/2011
Change:=-0.34
Volume:=1165851
Last Trade Time:=4:00pm
High:=66.46
Last Trade Price:=65.70

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

(osur)
Low:=8.9001
Open:=8.99
Last Trade Date:=7/6/2011
Change:=+0.43
Volume:=481419
Last Trade Time:=4:00pm
High:=9.39
Last Trade Price:=9.38

(outd)
Low:=6.83
Open:=6.83
Last Trade Date:=7/6/2011
Change:=+0.22
Volume:=53485
Last Trade Time:=4:00pm
High:=7.09
Last Trade Price:=7.05

(oxm)
Low:=34.22
Open:=34.91
Last Trade Date:=7/6/2011
Change:=+0.23
Volume:=108148
Last Trade Time:=4:03pm
High:=35.36
Last Trade Price:=35.26

(oxps)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=16.66

(oxy)
Low:=105.33
Open:=106.91
Last Trade Date:=7/6/2011
Change:=-0.96
Volume:=2505280
Last Trade Time:=4:00pm
High:=106.99
Last Trade Price:=105.79

(oyog)
Low:=102.58
Open:=104.93
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=69467
Last Trade Time:=4:00pm
High:=105.65
Last Trade Price:=105.01

(ozrk)
Low:=53.04
Open:=53.34
Last Trade Date:=7/6/2011
Change:=+0.52
Volume:=75210
Last Trade Time:=4:00pm
High:=53.91
Last Trade Price:=53.75

(pacr)
Low:=4.90
Open:=4.94
Last Trade Date:=7/6/2011
Change:=+0.21
Volume:=331230
Last Trade Time:=4:00pm
High:=5.17
Last Trade Price:=5.14

(pag)
Low:=22.17
Open:=22.59
Last Trade Date:=7/6/2011
Change:=-0.29
Volume:=1001754
Last Trade Time:=4:00pm
High:=22.66
Last Trade Price:=22.41

(panl)
Low:=35.85
Open:=36.16
Last Trade Date:=7/6/2011
Change:=+0.72
Volume:=944242
Last Trade Time:=4:00pm
High:=37.52
Last Trade Price:=36.87

(pay)
Low:=44.56
Open:=44.90
Last Trade Date:=7/6/2011
Change:=+0.43
Volume:=1519568
Last Trade Time:=4:02pm
High:=45.63
Last Trade Price:=45.34

(payx)
Low:=30.93
Open:=30.95
Last Trade Date:=7/6/2011
Change:=+0.38
Volume:=1953722
Last Trade Time:=4:00pm
High:=31.35
Last Trade Price:=31.34

(pbct)
Low:=13.59
Open:=13.64
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=3410514
Last Trade Time:=4:00pm
High:=13.75
Last Trade Price:=13.71

(pbh)
Low:=12.89
Open:=13.08
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=231404
Last Trade Time:=4:01pm
High:=13.12
Last Trade Price:=13.09

(pbi)
Low:=23.02
Open:=23.30
Last Trade Date:=7/5/2011
Change:=-0.23
Volume:=2360864
Last Trade Time:=4:01pm
High:=23.305
Last Trade Price:=23.14

(pbny)
Low:=8.32
Open:=8.43
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=60001
Last Trade Time:=4:00pm
High:=8.48
Last Trade Price:=8.46

(pby)
Low:=11.13
Open:=11.26
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=434244
Last Trade Time:=4:01pm
High:=11.32
Last Trade Price:=11.18

(pcar)
Low:=51.375
Open:=51.97
Last Trade Date:=7/6/2011
Change:=-0.32
Volume:=2541675
Last Trade Time:=4:00pm
High:=52.13
Last Trade Price:=51.65

(pccc)
Low:=8.28
Open:=8.47
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=28656
Last Trade Time:=4:00pm
High:=8.50
Last Trade Price:=8.45

(pch)
Low:=36.02
Open:=36.47
Last Trade Date:=7/6/2011
Change:=+0.65
Volume:=266586
Last Trade Time:=4:00pm
High:=37.03
Last Trade Price:=36.79

(pcln)
Low:=530.04
Open:=534.84
Last Trade Date:=7/6/2011
Change:=+0.76
Volume:=627737
Last Trade Time:=4:00pm
High:=538.96
Last Trade Price:=536.13

(pcs)
Low:=17.2304
Open:=17.46
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=3491416
Last Trade Time:=4:00pm
High:=17.47
Last Trade Price:=17.44

(pdm)
Low:=20.8212
Open:=20.95
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=822096
Last Trade Time:=4:04pm
High:=21.165
Last Trade Price:=21.07

(peb)
Low:=20.34
Open:=20.40
Last Trade Date:=7/6/2011
Change:=+0.13
Volume:=394422
Last Trade Time:=4:00pm
High:=20.69
Last Trade Price:=20.61

(peet)
Low:=60.18
Open:=60.37
Last Trade Date:=7/6/2011
Change:=-0.31
Volume:=36972
Last Trade Time:=11:14am
High:=61.49
Last Trade Price:=60.56

(pei)
Low:=15.70
Open:=15.83
Last Trade Date:=7/6/2011
Change:=+0.28
Volume:=539685
Last Trade Time:=4:04pm
High:=16.25
Last Trade Price:=16.16

(petm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=46.03

(pfcb)
Low:=41.10
Open:=41.86
Last Trade Date:=7/6/2011
Change:=-0.34
Volume:=277641
Last Trade Time:=4:00pm
High:=41.99
Last Trade Price:=41.50

(pfe)
Low:=20.74
Open:=20.78
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=27954088
Last Trade Time:=4:00pm
High:=20.95
Last Trade Price:=20.78

(pg)
Low:=63.95
Open:=64.10
Last Trade Date:=7/5/2011
Change:=-0.01
Volume:=9224100
Last Trade Time:=4:00pm
High:=64.50
Last Trade Price:=64.26

(pgi)
Low:=7.86
Open:=7.93
Last Trade Date:=7/6/2011
Change:=+0.06
Volume:=80675
Last Trade Time:=4:03pm
High:=8.07
Last Trade Price:=8.02

(pgn)
Low:=48.56
Open:=48.65
Last Trade Date:=7/6/2011
Change:=+0.12
Volume:=1653052
Last Trade Time:=4:01pm
High:=48.97
Last Trade Price:=48.90

(pgnx)
Low:=7.14
Open:=7.19
Last Trade Date:=7/6/2011
Change:=+0.20
Volume:=28775
Last Trade Time:=4:00pm
High:=7.45
Last Trade Price:=7.44

(pgti)
Low:=1.77
Open:=1.77
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=31273
Last Trade Time:=3:59pm
High:=1.81
Last Trade Price:=1.80

(phh)
Low:=19.49
Open:=20.13
Last Trade Date:=7/6/2011
Change:=-0.48
Volume:=1071109
Last Trade Time:=4:03pm
High:=20.13
Last Trade Price:=19.74

(phiik)
Low:=21.46
Open:=22.53
Last Trade Date:=7/6/2011
Change:=-0.91
Volume:=17958
Last Trade Time:=4:00pm
High:=22.68
Last Trade Price:=21.76

(phm)
Low:=7.56
Open:=7.69
Last Trade Date:=7/6/2011
Change:=-0.13
Volume:=4659580
Last Trade Time:=4:00pm
High:=7.70
Last Trade Price:=7.58

(pike)
Low:=9.26
Open:=9.26
Last Trade Date:=7/6/2011
Change:=+0.24
Volume:=75973
Last Trade Time:=4:03pm
High:=9.8299
Last Trade Price:=9.57

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

(pki)
Low:=27.03
Open:=27.15
Last Trade Date:=7/6/2011
Change:=+0.37
Volume:=827982
Last Trade Time:=4:02pm
High:=27.51
Last Trade Price:=27.51

(pl)
Low:=23.04
Open:=23.21
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=360686
Last Trade Time:=4:02pm
High:=23.44
Last Trade Price:=23.31

(plce)
Low:=45.05
Open:=45.36
Last Trade Date:=7/6/2011
Change:=+0.43
Volume:=433991
Last Trade Time:=4:00pm
High:=46.29
Last Trade Price:=45.95

(plcm)
Low:=32.50
Open:=32.70
Last Trade Date:=7/6/2011
Change:=+0.90
Volume:=1663633
Last Trade Time:=4:00pm
High:=33.53
Last Trade Price:=33.53

(plfe)
Low:=10.83
Open:=10.93
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=140430
Last Trade Time:=4:00pm
High:=10.93
Last Trade Price:=10.87

(plpc)
Low:=71.17
Open:=72.00
Last Trade Date:=7/6/2011
Change:=+0.65
Volume:=6034
Last Trade Time:=4:00pm
High:=73.20
Last Trade Price:=73.08

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

(pnm)
Low:=16.74
Open:=16.74
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=786801
Last Trade Time:=4:02pm
High:=17.01
Last Trade Price:=16.96

(pnra)
Low:=129.03
Open:=131.16
Last Trade Date:=7/6/2011
Change:=-1.60
Volume:=444210
Last Trade Time:=4:00pm
High:=132.12
Last Trade Price:=130.21

(pnw)
Low:=44.72
Open:=44.91
Last Trade Date:=7/6/2011
Change:=-0.06
Volume:=660391
Last Trade Time:=4:01pm
High:=45.114
Last Trade Price:=44.85

(pnx)
Low:=2.39
Open:=2.43
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=238485
Last Trade Time:=4:03pm
High:=2.45
Last Trade Price:=2.45

(podd)
Low:=22.36
Open:=22.60
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=281110
Last Trade Time:=4:00pm
High:=22.61
Last Trade Price:=22.57

(powi)
Low:=38.27
Open:=38.80
Last Trade Date:=7/6/2011
Change:=-0.26
Volume:=155521
Last Trade Time:=4:00pm
High:=38.81
Last Trade Price:=38.49

(ppc)
Low:=4.70
Open:=4.95
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=1970645
Last Trade Time:=4:02pm
High:=4.9799
Last Trade Price:=4.93

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

(ppg)
Low:=91.00
Open:=91.60
Last Trade Date:=7/5/2011
Change:=-0.36
Volume:=995611
Last Trade Time:=4:04pm
High:=91.76
Last Trade Price:=91.49

(pq)
Low:=7.10
Open:=7.26
Last Trade Date:=7/6/2011
Change:=-0.10
Volume:=551199
Last Trade Time:=4:01pm
High:=7.35
Last Trade Price:=7.15

(praa)
Low:=86.04
Open:=86.78
Last Trade Date:=7/6/2011
Change:=+0.45
Volume:=73142
Last Trade Time:=4:00pm
High:=88.11
Last Trade Price:=87.40

(prgo)
Low:=89.69
Open:=90.11
Last Trade Date:=7/6/2011
Change:=+0.82
Volume:=428374
Last Trade Time:=4:00pm
High:=92.00
Last Trade Price:=90.81

(prim)
Low:=13.50
Open:=13.61
Last Trade Date:=7/6/2011
Change:=+0.21
Volume:=127402
Last Trade Time:=4:00pm
High:=14.10
Last Trade Price:=13.96

(prm)
Low:=7.08
Open:=7.10
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=110591
Last Trade Time:=4:04pm
High:=7.10
Last Trade Price:=7.10

(prs)
Low:=5.28
Open:=5.28
Last Trade Date:=7/6/2011
Change:=+0.25
Volume:=40625
Last Trade Time:=4:02pm
High:=5.56
Last Trade Price:=5.54

(prsp)
Low:=44.19
Open:=44.47
Last Trade Date:=7/6/2011
Change:=+0.68
Volume:=299683
Last Trade Time:=4:00pm
High:=45.27
Last Trade Price:=45.22

(prx)
Low:=33.29
Open:=33.36
Last Trade Date:=7/5/2011
Change:=+0.34
Volume:=170239
Last Trade Time:=4:01pm
High:=33.73
Last Trade Price:=33.71

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

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

(pva)
Low:=13.39
Open:=13.60
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=1051260
Last Trade Time:=4:02pm
High:=13.80
Last Trade Price:=13.63

(pvtb)
Low:=13.62
Open:=13.63
Last Trade Date:=7/6/2011
Change:=+0.28
Volume:=327142
Last Trade Time:=4:00pm
High:=14.09
Last Trade Price:=14.00

(pzn)
Low:=5.44
Open:=5.75
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=53024
Last Trade Time:=4:04pm
High:=5.77
Last Trade Price:=5.76

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

(pzza)
Low:=31.36
Open:=32.03
Last Trade Date:=7/6/2011
Change:=-0.14
Volume:=203561
Last Trade Time:=4:00pm
High:=32.26
Last Trade Price:=32.06

(qcom)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=58.14

(qcor)
Low:=26.61
Open:=26.70
Last Trade Date:=7/6/2011
Change:=+0.51
Volume:=1021925
Last Trade Time:=4:00pm
High:=27.74
Last Trade Price:=27.12

(qdel)
Low:=15.56
Open:=15.82
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=209604
Last Trade Time:=4:00pm
High:=15.96
Last Trade Price:=15.87

(qgen)
Low:=19.26
Open:=19.36
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=1722443
Last Trade Time:=4:00pm
High:=19.43
Last Trade Price:=19.36

(qlty)
Low:=12.87
Open:=13.00
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=96569
Last Trade Time:=4:00pm
High:=13.19
Last Trade Price:=13.05

(r)
Low:=57.25
Open:=57.61
Last Trade Date:=7/6/2011
Change:=+0.25
Volume:=562183
Last Trade Time:=4:00pm
High:=58.06
Last Trade Price:=57.95

(rad)
Low:=1.22
Open:=1.27
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=17821368
Last Trade Time:=4:01pm
High:=1.35
Last Trade Price:=1.30

(rah)
Low:=86.73
Open:=87.25
Last Trade Date:=7/6/2011
Change:=-0.18
Volume:=424611
Last Trade Time:=3:49pm
High:=87.66
Last Trade Price:=86.92

(ras)
Low:=6.635
Open:=7.07
Last Trade Date:=7/6/2011
Change:=-0.31
Volume:=1414769
Last Trade Time:=4:02pm
High:=7.07
Last Trade Price:=6.73

(rden)
Low:=29.71
Open:=30.10
Last Trade Date:=7/6/2011
Change:=+0.06
Volume:=104638
Last Trade Time:=4:00pm
High:=30.57
Last Trade Price:=30.31

(recn)
Low:=12.36
Open:=12.41
Last Trade Date:=7/6/2011
Change:=+0.20
Volume:=244137
Last Trade Time:=4:00pm
High:=12.67
Last Trade Price:=12.55

(reg)
Low:=45.35
Open:=45.70
Last Trade Date:=7/6/2011
Change:=+0.58
Volume:=1191441
Last Trade Time:=4:02pm
High:=46.10
Last Trade Price:=46.09

(ren)
Low:=16.70
Open:=16.82
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=329882
Last Trade Time:=4:04pm
High:=16.90
Last Trade Price:=16.90

(rev)
Low:=16.87
Open:=17.31
Last Trade Date:=7/6/2011
Change:=+0.17
Volume:=81514
Last Trade Time:=4:00pm
High:=17.66
Last Trade Price:=17.50

(revu)
Low:=0.209
Open:=0.23
Last Trade Date:=7/6/2011
Change:=+0.002
Volume:=250813
Last Trade Time:=3:55pm
High:=0.232
Last Trade Price:=0.232

(rfmd)
Low:=6.22
Open:=6.34
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=3410282
Last Trade Time:=4:00pm
High:=6.38
Last Trade Price:=6.27

(rgr)
Low:=22.62
Open:=22.86
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=148384
Last Trade Time:=4:01pm
High:=23.58
Last Trade Price:=22.96

(rhi)
Low:=26.82
Open:=27.00
Last Trade Date:=7/6/2011
Change:=+0.25
Volume:=1313800
Last Trade Time:=4:03pm
High:=27.24
Last Trade Price:=27.23

(rigl)
Low:=9.13
Open:=9.18
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=446870
Last Trade Time:=4:00pm
High:=9.39
Last Trade Price:=9.38

(rimm)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=28634
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=28.92

(rjet)
Low:=5.20
Open:=5.26
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=310469
Last Trade Time:=4:00pm
High:=5.3499
Last Trade Price:=5.29

(rkt)
Low:=64.59
Open:=65.49
Last Trade Date:=7/6/2011
Change:=+0.66
Volume:=1081233
Last Trade Time:=4:00pm
High:=66.15
Last Trade Price:=65.83

(rli)
Low:=62.41
Open:=62.56
Last Trade Date:=7/6/2011
Change:=+0.57
Volume:=81906
Last Trade Time:=4:02pm
High:=63.69
Last Trade Price:=63.43

(rloc)
Low:=20.87
Open:=21.04
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=118332
Last Trade Time:=4:00pm
High:=21.38
Last Trade Price:=21.03

(rnow)
Low:=31.00
Open:=31.29
Last Trade Date:=7/6/2011
Change:=+0.37
Volume:=291708
Last Trade Time:=4:00pm
High:=31.75
Last Trade Price:=31.67

(rnr)
Low:=68.36
Open:=69.19
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=580901
Last Trade Time:=4:02pm
High:=69.58
Last Trade Price:=69.47

(rnst)
Low:=14.76
Open:=14.99
Last Trade Date:=7/6/2011
Change:=+0.06
Volume:=58573
Last Trade Time:=4:00pm
High:=14.99
Last Trade Price:=14.95

(roc)
Low:=57.52
Open:=57.81
Last Trade Date:=7/6/2011
Change:=+0.48
Volume:=1571554
Last Trade Time:=4:01pm
High:=58.69
Last Trade Price:=58.34

(rocm)
Low:=8.62
Open:=8.85
Last Trade Date:=7/6/2011
Change:=+0.35
Volume:=104490
Last Trade Time:=4:00pm
High:=9.28
Last Trade Price:=9.20

(rodm)
Low:=1.32
Open:=1.32
Last Trade Date:=7/6/2011
Change:=+0.12
Volume:=127644
Last Trade Time:=4:00pm
High:=1.47
Last Trade Price:=1.42

(roiak)
Low:=1.69
Open:=1.71
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=203570
Last Trade Time:=4:00pm
High:=1.74
Last Trade Price:=1.71

(rok)
Low:=87.97
Open:=88.61
Last Trade Date:=7/5/2011
Change:=-0.75
Volume:=933079
Last Trade Time:=4:01pm
High:=89.029
Last Trade Price:=88.24

(rol)
Low:=20.7201
Open:=20.80
Last Trade Date:=7/6/2011
Change:=+0.30
Volume:=312892
Last Trade Time:=4:04pm
High:=21.15
Last Trade Price:=21.13

(roll)
Low:=38.26
Open:=38.60
Last Trade Date:=7/6/2011
Change:=-0.10
Volume:=95811
Last Trade Time:=4:00pm
High:=38.765
Last Trade Price:=38.60

(rop)
Low:=83.00
Open:=83.42
Last Trade Date:=7/6/2011
Change:=+0.63
Volume:=483339
Last Trade Time:=4:03pm
High:=84.26
Last Trade Price:=84.10

(rose)
Low:=52.54
Open:=54.98
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=1098698
Last Trade Time:=4:00pm
High:=55.02
Last Trade Price:=53.86

(rost)
Low:=80.57
Open:=81.12
Last Trade Date:=7/6/2011
Change:=-0.13
Volume:=1242025
Last Trade Time:=4:00pm
High:=81.64
Last Trade Price:=81.07

(rt)
Low:=10.99
Open:=11.09
Last Trade Date:=7/6/2011
Change:=-0.13
Volume:=954448
Last Trade Time:=4:02pm
High:=11.1193
Last Trade Price:=11.02

(rtec)
Low:=10.48
Open:=10.66
Last Trade Date:=7/6/2011
Change:=-0.12
Volume:=110359
Last Trade Time:=4:00pm
High:=10.79
Last Trade Price:=10.58

(rtix)
Low:=2.87
Open:=2.90
Last Trade Date:=7/6/2011
Change:=-0.02
Volume:=298890
Last Trade Time:=4:00pm
High:=2.92
Last Trade Price:=2.88

(rue)
Low:=33.84
Open:=34.05
Last Trade Date:=7/6/2011
Change:=+0.13
Volume:=258647
Last Trade Time:=4:00pm
High:=34.47
Last Trade Price:=34.28

(rwt)
Low:=14.80
Open:=14.86
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=1004023
Last Trade Time:=4:00pm
High:=15.14
Last Trade Price:=14.98

(safm)
Low:=46.45
Open:=46.87
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=134139
Last Trade Time:=4:00pm
High:=47.37
Last Trade Price:=47.17

(saft)
Low:=42.29
Open:=42.40
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=31415
Last Trade Time:=4:00pm
High:=42.76
Last Trade Price:=42.67

(sam)
Low:=89.66
Open:=90.24
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=76020
Last Trade Time:=4:02pm
High:=90.53
Last Trade Price:=90.53

(sanm)
Low:=9.82
Open:=9.98
Last Trade Date:=7/6/2011
Change:=-0.15
Volume:=380200
Last Trade Time:=4:00pm
High:=10.06
Last Trade Price:=9.87

(sbib)
Low:=8.00
Open:=8.03
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=384124
Last Trade Time:=4:00pm
High:=8.07
Last Trade Price:=8.00

(sbp)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=10:59pm
High:=N/A
Last Trade Price:=0.00

(sbsi)
Low:=19.95
Open:=20.10
Last Trade Date:=7/6/2011
Change:=+0.20
Volume:=21791
Last Trade Time:=4:00pm
High:=20.48
Last Trade Price:=20.31

(sbux)
Low:=39.77
Open:=40.16
Last Trade Date:=7/5/2011
Change:=+0.76
Volume:=7261026
Last Trade Time:=4:00pm
High:=41.11
Last Trade Price:=40.95

(scl)
Low:=71.80
Open:=72.17
Last Trade Date:=7/6/2011
Change:=+1.78
Volume:=32453
Last Trade Time:=4:04pm
High:=73.91
Last Trade Price:=73.75

(scmp)
Low:=4.10
Open:=4.14
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=48255
Last Trade Time:=4:00pm
High:=4.16
Last Trade Price:=4.11

(scs)
Low:=11.39
Open:=11.49
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=577045
Last Trade Time:=4:01pm
High:=11.69
Last Trade Price:=11.62

(scvl)
Low:=30.81
Open:=30.81
Last Trade Date:=7/6/2011
Change:=-0.01
Volume:=40417
Last Trade Time:=4:00pm
High:=31.50
Last Trade Price:=31.03

(seb)
Low:=2409.00
Open:=2424.00
Last Trade Date:=7/6/2011
Change:=-5.00
Volume:=556
Last Trade Time:=4:00pm
High:=2435.00
Last Trade Price:=2409.00

(see)
Low:=23.46
Open:=23.53
Last Trade Date:=7/6/2011
Change:=+0.15
Volume:=1351093
Last Trade Time:=4:02pm
High:=23.76
Last Trade Price:=23.76

(seno)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=2:47am
High:=N/A
Last Trade Price:=0.00

(sf)
Low:=35.62
Open:=36.04
Last Trade Date:=7/6/2011
Change:=-0.53
Volume:=300527
Last Trade Time:=4:01pm
High:=36.23
Last Trade Price:=35.69

(sfsf)
Low:=29.10
Open:=29.61
Last Trade Date:=7/6/2011
Change:=+0.61
Volume:=2355830
Last Trade Time:=4:00pm
High:=30.57
Last Trade Price:=30.04

(shld)
Low:=70.75
Open:=70.75
Last Trade Date:=7/6/2011
Change:=+0.22
Volume:=286716
Last Trade Time:=4:00pm
High:=72.36
Last Trade Price:=70.99

(shoo)
Low:=39.07
Open:=39.42
Last Trade Date:=7/6/2011
Change:=+0.4791
Volume:=240154
Last Trade Time:=3:26pm
High:=39.74
Last Trade Price:=39.5991

(shw)
Low:=84.51
Open:=84.80
Last Trade Date:=7/6/2011
Change:=+0.52
Volume:=716327
Last Trade Time:=4:01pm
High:=85.66
Last Trade Price:=85.33

(sial)
Low:=73.97
Open:=74.18
Last Trade Date:=7/6/2011
Change:=+0.69
Volume:=688743
Last Trade Time:=4:00pm
High:=75.21
Last Trade Price:=74.84

(simg)
Low:=6.70
Open:=6.88
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=625004
Last Trade Time:=4:00pm
High:=6.94
Last Trade Price:=6.87

(siro)
Low:=54.56
Open:=54.59
Last Trade Date:=7/6/2011
Change:=+0.40
Volume:=554363
Last Trade Time:=4:00pm
High:=55.42
Last Trade Price:=55.24

(sivb)
Low:=60.12
Open:=60.16
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=315098
Last Trade Time:=4:00pm
High:=60.87
Last Trade Price:=60.81

(sji)
Low:=54.71
Open:=54.71
Last Trade Date:=7/6/2011
Change:=+0.32
Volume:=70897
Last Trade Time:=4:02pm
High:=55.33
Last Trade Price:=55.20

(sjm)
Low:=76.08
Open:=76.18
Last Trade Date:=7/6/2011
Change:=-0.23
Volume:=492982
Last Trade Time:=4:01pm
High:=76.64
Last Trade Price:=76.30

(sjw)
Low:=24.29
Open:=24.55
Last Trade Date:=7/6/2011
Change:=+0.24
Volume:=36827
Last Trade Time:=4:04pm
High:=24.85
Last Trade Price:=24.77

(slh)
Low:=60.74
Open:=60.74
Last Trade Date:=7/6/2011
Change:=+0.66
Volume:=363691
Last Trade Time:=4:04pm
High:=61.54
Last Trade Price:=61.51

(slrc)
Low:=24.67
Open:=24.78
Last Trade Date:=7/6/2011
Change:=+0.21
Volume:=308290
Last Trade Time:=4:00pm
High:=25.05
Last Trade Price:=25.01

(smg)
Low:=50.11
Open:=50.20
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=1106497
Last Trade Time:=4:02pm
High:=50.84
Last Trade Price:=50.56

(smod)
Low:=9.15
Open:=9.16
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=1175188
Last Trade Time:=4:00pm
High:=9.17
Last Trade Price:=9.16

(smrt)
Low:=9.705
Open:=10.04
Last Trade Date:=7/6/2011
Change:=-0.23
Volume:=104340
Last Trade Time:=4:00pm
High:=10.10
Last Trade Price:=9.77

(smsi)
Low:=3.88
Open:=3.90
Last Trade Date:=7/6/2011
Change:=+0.13
Volume:=533597
Last Trade Time:=4:00pm
High:=4.10
Last Trade Price:=4.04

(sndk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=1700
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=43.45

(snh)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=23.87

(solr)
Low:=16.40
Open:=17.22
Last Trade Date:=7/6/2011
Change:=-0.36
Volume:=4003776
Last Trade Time:=4:00pm
High:=17.331
Last Trade Price:=16.75

(sonc)
Low:=10.75
Open:=10.82
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=470619
Last Trade Time:=4:00pm
High:=11.00
Last Trade Price:=10.87

(sone)
Low:=7.36
Open:=7.44
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=280131
Last Trade Time:=4:00pm
High:=7.45
Last Trade Price:=7.40

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

(spls)
Low:=15.67
Open:=15.85
Last Trade Date:=7/6/2011
Change:=-0.125
Volume:=12790987
Last Trade Time:=4:00pm
High:=15.89
Last Trade Price:=15.735

(spmd)
Low:=3.78
Open:=3.97
Last Trade Date:=7/6/2011
Change:=-0.23
Volume:=106188
Last Trade Time:=4:00pm
High:=4.10
Last Trade Price:=3.82

(spn)
Low:=37.99
Open:=38.43
Last Trade Date:=7/6/2011
Change:=+0.34
Volume:=605704
Last Trade Time:=4:04pm
High:=38.79
Last Trade Price:=38.76

(sptn)
Low:=19.87
Open:=19.96
Last Trade Date:=7/6/2011
Change:=+0.63
Volume:=231404
Last Trade Time:=4:00pm
High:=20.76
Last Trade Price:=20.76

(spw)
Low:=83.8801
Open:=84.24
Last Trade Date:=7/6/2011
Change:=+0.18
Volume:=359654
Last Trade Time:=4:01pm
High:=85.04
Last Trade Price:=84.73

(srcl)
Low:=91.34
Open:=91.72
Last Trade Date:=7/6/2011
Change:=+0.78
Volume:=544720
Last Trade Time:=4:00pm
High:=92.57
Last Trade Price:=92.50

(srdx)
Low:=11.03
Open:=11.32
Last Trade Date:=7/6/2011
Change:=+0.13
Volume:=53152
Last Trade Time:=4:00pm
High:=11.44
Last Trade Price:=11.42

(sri)
Low:=14.67
Open:=14.81
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=83720
Last Trade Time:=4:01pm
High:=14.99
Last Trade Price:=14.98

(srsl)
Low:=9.34
Open:=9.51
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=29070
Last Trade Time:=4:00pm
High:=9.63
Last Trade Price:=9.55

(srx)
Low:=31.02
Open:=31.02
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=1304702
Last Trade Time:=4:03pm
High:=31.14
Last Trade Price:=31.04

(srz)
Low:=9.74
Open:=9.97
Last Trade Date:=7/6/2011
Change:=-0.14
Volume:=1123705
Last Trade Time:=4:03pm
High:=10.04
Last Trade Price:=9.83

(ssp)
Low:=9.58
Open:=9.74
Last Trade Date:=7/6/2011
Change:=-0.13
Volume:=154193
Last Trade Time:=4:03pm
High:=9.74
Last Trade Price:=9.65

(stba)
Low:=18.48
Open:=18.59
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=53792
Last Trade Time:=4:00pm
High:=18.79
Last Trade Price:=18.78

(stfc)
Low:=16.95
Open:=17.25
Last Trade Date:=7/6/2011
Change:=-0.16
Volume:=34580
Last Trade Time:=4:00pm
High:=17.25
Last Trade Price:=17.17

(sti)
Low:=25.5399
Open:=26.40
Last Trade Date:=7/5/2011
Change:=-0.54
Volume:=4275108
Last Trade Time:=4:00pm
High:=26.40
Last Trade Price:=25.87

(stnr)
Low:=47.25
Open:=50.99
Last Trade Date:=7/6/2011
Change:=+0.68
Volume:=63709
Last Trade Time:=4:00pm
High:=50.99
Last Trade Price:=47.87

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

(stwd)
Low:=20.50
Open:=20.66
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=489868
Last Trade Time:=4:03pm
High:=20.83
Last Trade Price:=20.70

(stx)
Low:=16.22
Open:=16.25
Last Trade Date:=7/6/2011
Change:=+0.12
Volume:=6943036
Last Trade Time:=4:00pm
High:=16.51
Last Trade Price:=16.32

(sui)
Low:=38.30
Open:=38.30
Last Trade Date:=7/6/2011
Change:=+0.38
Volume:=114725
Last Trade Time:=4:04pm
High:=38.82
Last Trade Price:=38.76

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

(supx)
Low:=21.90
Open:=22.16
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=48726
Last Trade Time:=4:00pm
High:=22.49
Last Trade Price:=22.38

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

(svvs)
Low:=39.55
Open:=39.55
Last Trade Date:=7/6/2011
Change:=+0.15
Volume:=2113425
Last Trade Time:=4:00pm
High:=39.75
Last Trade Price:=39.75

(swk)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:04pm
High:=N/A
Last Trade Price:=73.90

(swm)
Low:=56.72
Open:=56.87
Last Trade Date:=7/6/2011
Change:=+0.65
Volume:=132579
Last Trade Time:=4:02pm
High:=57.52
Last Trade Price:=57.52

(sxt)
Low:=37.65
Open:=37.85
Last Trade Date:=7/6/2011
Change:=+0.44
Volume:=161302
Last Trade Time:=4:04pm
High:=38.25
Last Trade Price:=38.25

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

(syke)
Low:=21.63
Open:=21.75
Last Trade Date:=7/6/2011
Change:=-0.01
Volume:=131724
Last Trade Time:=4:00pm
High:=21.90
Last Trade Price:=21.75

(symc)
Low:=19.61
Open:=19.75
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=8996603
Last Trade Time:=4:00pm
High:=19.82
Last Trade Price:=19.79

(symm)
Low:=6.05
Open:=6.06
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=112361
Last Trade Time:=4:00pm
High:=6.26
Last Trade Price:=6.26

(synm)
Low:=1.29
Open:=1.37
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=874656
Last Trade Time:=4:00pm
High:=1.41
Last Trade Price:=1.40

(syno)
Low:=17.71
Open:=18.00
Last Trade Date:=7/6/2011
Change:=+0.42
Volume:=63611
Last Trade Time:=4:00pm
High:=18.69
Last Trade Price:=18.23

(synt)
Low:=60.45
Open:=60.45
Last Trade Date:=7/6/2011
Change:=-0.10
Volume:=272117
Last Trade Time:=4:00pm
High:=61.44
Last Trade Price:=61.08

(syx)
Low:=14.76
Open:=14.90
Last Trade Date:=7/6/2011
Change:=-0.01
Volume:=37563
Last Trade Time:=4:03pm
High:=15.009
Last Trade Price:=14.96

(t)
Low:=31.11
Open:=31.35
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=16736875
Last Trade Time:=4:00pm
High:=31.39
Last Trade Price:=31.21

(tal)
Low:=34.50
Open:=34.88
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=335754
Last Trade Time:=4:02pm
High:=35.05
Last Trade Price:=34.97

(tap)
Low:=44.82
Open:=45.06
Last Trade Date:=7/6/2011
Change:=-0.06
Volume:=765156
Last Trade Time:=4:01pm
High:=45.17
Last Trade Price:=45.00

(tasr)
Low:=4.43
Open:=4.48
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=180747
Last Trade Time:=4:00pm
High:=4.53
Last Trade Price:=4.49

(tast)
Low:=10.69
Open:=10.73
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=33883
Last Trade Time:=4:00pm
High:=10.79
Last Trade Price:=10.79

(tat)
Low:=1.61
Open:=1.74
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=1438332
Last Trade Time:=4:00pm
High:=1.74
Last Trade Price:=1.68

(tayc)
Low:=8.19
Open:=8.44
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=16954
Last Trade Time:=4:00pm
High:=8.58
Last Trade Price:=8.53

(tbnk)
Low:=20.10
Open:=20.12
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=32531
Last Trade Time:=4:00pm
High:=20.49
Last Trade Price:=20.30

(tc)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=10.10

(tcb)
Low:=13.89
Open:=13.94
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=1025587
Last Trade Time:=4:01pm
High:=14.15
Last Trade Price:=14.08

(tco)
Low:=60.42
Open:=60.78
Last Trade Date:=7/6/2011
Change:=+0.74
Volume:=315120
Last Trade Time:=4:04pm
High:=61.88
Last Trade Price:=61.58

(tcrd)
Low:=12.89
Open:=12.92
Last Trade Date:=7/6/2011
Change:=+0.12
Volume:=26258
Last Trade Time:=4:00pm
High:=13.08
Last Trade Price:=13.08

(tdy)
Low:=50.49
Open:=50.57
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=103566
Last Trade Time:=4:02pm
High:=50.82
Last Trade Price:=50.81

(te)
Low:=18.94
Open:=18.99
Last Trade Date:=7/6/2011
Change:=+0.005
Volume:=130767
Last Trade Time:=10:17am
High:=19.05
Last Trade Price:=19.015

(tecua)
Low:=9.985
Open:=10.28
Last Trade Date:=7/6/2011
Change:=-0.14
Volume:=32313
Last Trade Time:=4:00pm
High:=10.29
Last Trade Price:=10.18

(ten)
Low:=44.69
Open:=45.32
Last Trade Date:=7/6/2011
Change:=+0.13
Volume:=465564
Last Trade Time:=4:03pm
High:=45.45
Last Trade Price:=45.44

(ter)
Low:=14.85
Open:=15.17
Last Trade Date:=7/5/2011
Change:=-0.13
Volume:=2163744
Last Trade Time:=4:04pm
High:=15.17
Last Trade Price:=15.05

(teva)
Low:=48.62
Open:=48.75
Last Trade Date:=7/6/2011
Change:=+0.0099
Volume:=1096730
Last Trade Time:=11:39am
High:=49.07
Last Trade Price:=48.9299

(tfx)
Low:=62.205
Open:=62.30
Last Trade Date:=7/6/2011
Change:=+0.50
Volume:=222504
Last Trade Time:=4:03pm
High:=62.93
Last Trade Price:=62.81

(tg)
Low:=18.66
Open:=18.73
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=70536
Last Trade Time:=4:04pm
High:=19.17
Last Trade Price:=18.99

(tgh)
Low:=30.64
Open:=31.42
Last Trade Date:=7/6/2011
Change:=-0.48
Volume:=96131
Last Trade Time:=4:03pm
High:=31.44
Last Trade Price:=30.90

(tgi)
Low:=100.61
Open:=101.38
Last Trade Date:=7/6/2011
Change:=+0.33
Volume:=139070
Last Trade Time:=4:00pm
High:=101.56
Last Trade Price:=101.29

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

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

(tho)
Low:=28.62
Open:=28.89
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=781400
Last Trade Time:=4:01pm
High:=29.09
Last Trade Price:=28.97

(thrx)
Low:=22.77
Open:=22.84
Last Trade Date:=7/6/2011
Change:=+0.54
Volume:=213855
Last Trade Time:=4:00pm
High:=23.51
Last Trade Price:=23.46

(tie)
Low:=18.06
Open:=18.28
Last Trade Date:=7/6/2011
Change:=-0.17
Volume:=1559818
Last Trade Time:=4:01pm
High:=18.39
Last Trade Price:=18.23

(tif)
Low:=79.065
Open:=79.36
Last Trade Date:=7/5/2011
Change:=+1.74
Volume:=1848966
Last Trade Time:=4:01pm
High:=81.57
Last Trade Price:=81.14

(tiny)
Low:=5.16
Open:=5.16
Last Trade Date:=7/6/2011
Change:=+0.15
Volume:=159173
Last Trade Time:=4:00pm
High:=5.40
Last Trade Price:=5.34

(tisi)
Low:=24.18
Open:=24.18
Last Trade Date:=7/6/2011
Change:=+0.37
Volume:=47994
Last Trade Time:=4:00pm
High:=24.86
Last Trade Price:=24.74

(tjx)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=53.73

(tklc)
Low:=8.86
Open:=9.01
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=1869444
Last Trade Time:=4:00pm
High:=9.12
Last Trade Price:=8.99

(tkr)
Low:=51.60
Open:=52.36
Last Trade Date:=7/6/2011
Change:=-0.40
Volume:=816670
Last Trade Time:=4:04pm
High:=52.55
Last Trade Price:=52.10

(tmp)
Low:=39.16
Open:=39.25
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=8241
Last Trade Time:=4:01pm
High:=39.42
Last Trade Price:=39.40

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

(tnc)
Low:=40.75
Open:=41.01
Last Trade Date:=7/6/2011
Change:=-0.19
Volume:=59018
Last Trade Time:=4:03pm
High:=41.32
Last Trade Price:=41.06

(tnk)
Low:=9.15
Open:=9.25
Last Trade Date:=7/6/2011
Change:=-0.05
Volume:=222791
Last Trade Time:=4:01pm
High:=9.45
Last Trade Price:=9.20

(tpgi)
Low:=3.29
Open:=3.32
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=62444
Last Trade Time:=4:00pm
High:=3.34
Last Trade Price:=3.29

(trad)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=-22:31am
High:=N/A
Last Trade Price:=0.00

(trak)
Low:=23.65
Open:=23.77
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=196099
Last Trade Time:=4:00pm
High:=24.03
Last Trade Price:=23.91

(trex)
Low:=24.27
Open:=24.59
Last Trade Date:=7/6/2011
Change:=+0.44
Volume:=113222
Last Trade Time:=4:02pm
High:=25.24
Last Trade Price:=25.19

(trmk)
Low:=23.35
Open:=23.46
Last Trade Date:=7/6/2011
Change:=+0.25
Volume:=261222
Last Trade Time:=4:00pm
High:=23.73
Last Trade Price:=23.73

(trow)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=60.77

(trv)
Low:=58.22
Open:=58.56
Last Trade Date:=7/6/2011
Change:=+0.08
Volume:=2690160
Last Trade Time:=4:01pm
High:=59.02
Last Trade Price:=58.61

(tsn)
Low:=19.08
Open:=19.25
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=3591118
Last Trade Time:=4:03pm
High:=19.46
Last Trade Price:=19.24

(tsra)
Low:=17.00
Open:=17.21
Last Trade Date:=7/6/2011
Change:=-0.15
Volume:=365410
Last Trade Time:=4:00pm
High:=17.36
Last Trade Price:=17.16

(ttec)
Low:=21.31
Open:=21.52
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=157720
Last Trade Time:=4:00pm
High:=21.76
Last Trade Price:=21.57

(ttek)
Low:=22.99
Open:=23.04
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=6352
Last Trade Time:=9:37am
High:=23.14
Last Trade Price:=22.99

(tti)
Low:=12.54
Open:=12.80
Last Trade Date:=7/6/2011
Change:=-0.24
Volume:=645657
Last Trade Time:=4:01pm
High:=12.87
Last Trade Price:=12.60

(tues)
Low:=4.66
Open:=4.69
Last Trade Date:=7/6/2011
Change:=-0.01
Volume:=103979
Last Trade Time:=4:00pm
High:=4.70
Last Trade Price:=4.69

(tvl)
Low:=4.5401
Open:=4.73
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=141669
Last Trade Time:=4:03pm
High:=4.83
Last Trade Price:=4.80

(tw)
Low:=65.56
Open:=66.12
Last Trade Date:=7/6/2011
Change:=+0.07
Volume:=306534
Last Trade Time:=4:03pm
High:=66.55
Last Trade Price:=66.38

(twin)
Low:=40.17
Open:=41.00
Last Trade Date:=7/6/2011
Change:=-1.02
Volume:=73193
Last Trade Time:=4:00pm
High:=41.63
Last Trade Price:=40.20

(two)
Low:=10.92
Open:=10.98
Last Trade Date:=7/6/2011
Change:=+0.03
Volume:=3989845
Last Trade Time:=4:03pm
High:=11.03
Last Trade Price:=11.01

(twx)
Low:=36.531
Open:=36.77
Last Trade Date:=7/6/2011
Change:=-0.24
Volume:=4949739
Last Trade Time:=4:00pm
High:=36.86
Last Trade Price:=36.64

(txn)
Low:=32.64
Open:=32.81
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=8892160
Last Trade Time:=4:00pm
High:=33.185
Last Trade Price:=32.85

(txt)
Low:=22.59
Open:=23.87
Last Trade Date:=7/5/2011
Change:=-1.21
Volume:=8282986
Last Trade Time:=4:02pm
High:=23.87
Last Trade Price:=22.73

(tyl)
Low:=27.02
Open:=27.10
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=314225
Last Trade Time:=4:00pm
High:=27.30
Last Trade Price:=27.13

(ueic)
Low:=24.59
Open:=25.41
Last Trade Date:=7/6/2011
Change:=-0.81
Volume:=47534
Last Trade Time:=4:00pm
High:=25.48
Last Trade Price:=24.75

(ufcs)
Low:=16.92
Open:=17.10
Last Trade Date:=7/6/2011
Change:=-0.08
Volume:=81082
Last Trade Time:=4:00pm
High:=17.20
Last Trade Price:=17.05

(ufpi)
Low:=23.95
Open:=24.31
Last Trade Date:=7/6/2011
Change:=-0.29
Volume:=58343
Last Trade Time:=4:00pm
High:=24.61
Last Trade Price:=24.15

(ufs)
Low:=96.84
Open:=97.81
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=401052
Last Trade Time:=4:03pm
High:=98.43
Last Trade Price:=98.10

(ugi)
Low:=32.21
Open:=32.28
Last Trade Date:=7/6/2011
Change:=+0.11
Volume:=569486
Last Trade Time:=4:00pm
High:=32.52
Last Trade Price:=32.39

(uhs)
Low:=52.87
Open:=53.15
Last Trade Date:=7/6/2011
Change:=+0.97
Volume:=684903
Last Trade Time:=4:02pm
High:=54.48
Last Trade Price:=54.10

(uil)
Low:=32.52
Open:=32.62
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=372610
Last Trade Time:=4:02pm
High:=33.06
Last Trade Price:=32.94

(ulta)
Low:=65.59
Open:=66.64
Last Trade Date:=7/6/2011
Change:=+0.27
Volume:=803953
Last Trade Time:=4:00pm
High:=67.21
Last Trade Price:=67.09

(ulti)
Low:=55.07
Open:=55.12
Last Trade Date:=7/6/2011
Change:=+0.56
Volume:=65649
Last Trade Time:=4:00pm
High:=55.99
Last Trade Price:=55.88

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

(umh)
Low:=11.13
Open:=11.20
Last Trade Date:=7/6/2011
Change:=+0.16
Volume:=53360
Last Trade Time:=4:02pm
High:=11.32
Last Trade Price:=11.32

(umpq)
Low:=11.53
Open:=11.53
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=402683
Last Trade Time:=4:00pm
High:=11.78
Last Trade Price:=11.70

(unca)
Low:=N/A
Open:=N/A
Last Trade Date:=N/A
Change:=N/A
Volume:=N/A
Last Trade Time:=12:-586am
High:=N/A
Last Trade Price:=0.00

(unfi)
Low:=43.65
Open:=44.17
Last Trade Date:=7/6/2011
Change:=+0.17
Volume:=168081
Last Trade Time:=4:00pm
High:=44.23
Last Trade Price:=44.17

(unp)
Low:=105.18
Open:=106.61
Last Trade Date:=7/5/2011
Change:=-1.04
Volume:=1993792
Last Trade Time:=4:00pm
High:=106.64
Last Trade Price:=105.72

(untd)
Low:=6.19
Open:=6.21
Last Trade Date:=7/6/2011
Change:=+0.01
Volume:=701685
Last Trade Time:=4:00pm
High:=6.32
Last Trade Price:=6.26

(upl)
Low:=46.03
Open:=46.42
Last Trade Date:=7/6/2011
Change:=+0.37
Volume:=309550
Last Trade Time:=11:21am
High:=46.87
Last Trade Price:=46.74

(ups)
Low:=73.355
Open:=74.00
Last Trade Date:=7/5/2011
Change:=-0.18
Volume:=2834360
Last Trade Time:=4:00pm
High:=74.00
Last Trade Price:=73.78

(urbn)
Low:=29.01
Open:=29.03
Last Trade Date:=7/6/2011
Change:=+1.64
Volume:=8236789
Last Trade Time:=4:00pm
High:=31.44
Last Trade Price:=30.75

(uri)
Low:=25.00
Open:=25.81
Last Trade Date:=7/6/2011
Change:=-0.70
Volume:=2372271
Last Trade Time:=4:03pm
High:=25.81
Last Trade Price:=25.15

(urs)
Low:=44.87
Open:=45.18
Last Trade Date:=7/6/2011
Change:=+0.18
Volume:=344760
Last Trade Time:=4:01pm
High:=45.42
Last Trade Price:=45.36

(usap)
Low:=47.30
Open:=47.74
Last Trade Date:=7/6/2011
Change:=+0.90
Volume:=169407
Last Trade Time:=4:00pm
High:=49.24
Last Trade Price:=48.66

(usb)
Low:=25.065
Open:=25.59
Last Trade Date:=7/6/2011
Change:=-0.29
Volume:=9657473
Last Trade Time:=4:00pm
High:=25.59
Last Trade Price:=25.30

(usph)
Low:=24.82
Open:=24.92
Last Trade Date:=7/6/2011
Change:=+0.61
Volume:=32469
Last Trade Time:=4:00pm
High:=25.55
Last Trade Price:=25.40

(utek)
Low:=27.87
Open:=30.14
Last Trade Date:=7/6/2011
Change:=-2.52
Volume:=587552
Last Trade Time:=4:00pm
High:=30.71
Last Trade Price:=27.97

(uti)
Low:=19.62
Open:=19.65
Last Trade Date:=7/6/2011
Change:=+0.37
Volume:=91052
Last Trade Time:=4:03pm
High:=20.17
Last Trade Price:=20.08

(utr)
Low:=29.06
Open:=29.12
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=214649
Last Trade Time:=4:02pm
High:=29.65
Last Trade Price:=29.45

(utx)
Low:=89.35
Open:=89.63
Last Trade Date:=7/6/2011
Change:=+0.91
Volume:=4232077
Last Trade Time:=4:01pm
High:=90.61
Last Trade Price:=90.42

(uve)
Low:=4.70
Open:=4.73
Last Trade Date:=7/6/2011
Change:=0.00
Volume:=116295
Last Trade Time:=4:02pm
High:=4.75
Last Trade Price:=4.75

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

(vcbi)
Low:=5.85
Open:=5.89
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=442458
Last Trade Time:=4:00pm
High:=6.03
Last Trade Price:=6.02

(vci)
Low:=29.81
Open:=30.15
Last Trade Date:=7/6/2011
Change:=-0.27
Volume:=436754
Last Trade Time:=4:02pm
High:=30.31
Last Trade Price:=30.04

(vgr)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=300
Last Trade Time:=4:04pm
High:=N/A
Last Trade Price:=17.86

(vlccf)
Low:=21.74
Open:=22.02
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=73560
Last Trade Time:=4:00pm
High:=22.125
Last Trade Price:=22.09

(vlgea)
Low:=27.7203
Open:=27.85
Last Trade Date:=7/6/2011
Change:=+0.09
Volume:=32479
Last Trade Time:=4:00pm
High:=28.41
Last Trade Price:=28.06

(vmed)
Low:=29.86
Open:=30.54
Last Trade Date:=7/6/2011
Change:=-0.51
Volume:=5307591
Last Trade Time:=4:00pm
High:=30.72
Last Trade Price:=30.06

(vnda)
Low:=7.00
Open:=7.02
Last Trade Date:=7/6/2011
Change:=+0.50
Volume:=756559
Last Trade Time:=4:00pm
High:=7.80
Last Trade Price:=7.54

(vocs)
Low:=31.65
Open:=31.73
Last Trade Date:=7/6/2011
Change:=+0.41
Volume:=294880
Last Trade Time:=4:00pm
High:=33.70
Last Trade Price:=32.22

(vod)
Low:=26.76
Open:=26.83
Last Trade Date:=7/5/2011
Change:=-0.06
Volume:=8005866
Last Trade Time:=4:00pm
High:=27.01
Last Trade Price:=26.84

(volc)
Low:=32.57
Open:=32.99
Last Trade Date:=7/6/2011
Change:=+0.21
Volume:=289281
Last Trade Time:=4:00pm
High:=33.04
Last Trade Price:=33.03

(vpfg)
Low:=13.77
Open:=13.97
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=140578
Last Trade Time:=4:00pm
High:=14.00
Last Trade Price:=13.93

(vphm)
Low:=19.17
Open:=19.30
Last Trade Date:=7/6/2011
Change:=+0.31
Volume:=527930
Last Trade Time:=4:00pm
High:=19.71
Last Trade Price:=19.66

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

(vrsn)
Low:=34.15
Open:=34.15
Last Trade Date:=7/6/2011
Change:=+0.21
Volume:=2054578
Last Trade Time:=4:00pm
High:=34.61
Last Trade Price:=34.45

(vrtx)
Low:=49.82
Open:=51.71
Last Trade Date:=7/6/2011
Change:=-2.02
Volume:=2503377
Last Trade Time:=4:00pm
High:=52.00
Last Trade Price:=50.17

(vrx)
Low:=53.18
Open:=53.65
Last Trade Date:=7/6/2011
Change:=-0.26
Volume:=1328415
Last Trade Time:=4:05pm
High:=53.96
Last Trade Price:=53.49

(vsec)
Low:=23.80
Open:=24.33
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=42453
Last Trade Time:=4:00pm
High:=24.46
Last Trade Price:=24.23

(vz)
Low:=37.55
Open:=37.74
Last Trade Date:=7/5/2011
Change:=+0.02
Volume:=12548990
Last Trade Time:=4:04pm
High:=37.86
Last Trade Price:=37.82

(wab)
Low:=66.73
Open:=67.09
Last Trade Date:=7/6/2011
Change:=+0.91
Volume:=322689
Last Trade Time:=4:00pm
High:=68.34
Last Trade Price:=67.95

(wash)
Low:=22.48
Open:=22.60
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=23013
Last Trade Time:=4:00pm
High:=22.95
Last Trade Price:=22.89

(wat)
Low:=97.43
Open:=97.77
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=866129
Last Trade Time:=4:01pm
High:=98.14
Last Trade Price:=98.03

(wbc)
Low:=70.00
Open:=70.37
Last Trade Date:=7/6/2011
Change:=+1.45
Volume:=757578
Last Trade Time:=4:03pm
High:=72.58
Last Trade Price:=72.05

(wbsn)
Low:=26.67
Open:=26.92
Last Trade Date:=7/6/2011
Change:=+0.15
Volume:=263092
Last Trade Time:=4:00pm
High:=27.30
Last Trade Price:=27.08

(wcrx)
Low:=24.11
Open:=24.33
Last Trade Date:=7/5/2011
Change:=-0.18
Volume:=910273
Last Trade Time:=4:00pm
High:=24.33
Last Trade Price:=24.15

(wern)
Low:=25.23
Open:=25.34
Last Trade Date:=7/6/2011
Change:=+0.42
Volume:=529410
Last Trade Time:=4:00pm
High:=26.08
Last Trade Price:=25.81

(weys)
Low:=24.20
Open:=24.20
Last Trade Date:=7/6/2011
Change:=+0.69
Volume:=10636
Last Trade Time:=4:00pm
High:=24.92
Last Trade Price:=24.92

(wfd)
Low:=8.13
Open:=8.16
Last Trade Date:=7/6/2011
Change:=+0.14
Volume:=32954
Last Trade Time:=4:00pm
High:=8.34
Last Trade Price:=8.33

(wfm)
Low:=63.39
Open:=64.03
Last Trade Date:=7/6/2011
Change:=-0.04
Volume:=1153275
Last Trade Time:=4:00pm
High:=64.50
Last Trade Price:=63.78

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

(wgo)
Low:=9.55
Open:=9.61
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=136427
Last Trade Time:=4:03pm
High:=9.76
Last Trade Price:=9.67

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

(win)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=13.21

(wina)
Low:=42.32
Open:=42.88
Last Trade Date:=7/6/2011
Change:=+0.23
Volume:=19069
Last Trade Time:=4:00pm
High:=43.80
Last Trade Price:=43.18

(wlk)
Low:=52.50
Open:=52.98
Last Trade Date:=7/6/2011
Change:=+0.80
Volume:=685503
Last Trade Time:=4:02pm
High:=54.17
Last Trade Price:=54.07

(wll)
Low:=57.46
Open:=57.65
Last Trade Date:=7/6/2011
Change:=+0.23
Volume:=1535738
Last Trade Time:=2:34pm
High:=58.76
Last Trade Price:=58.17

(wlt)
Low:=114.84
Open:=119.71
Last Trade Date:=7/6/2011
Change:=-6.14
Volume:=3463142
Last Trade Time:=4:00pm
High:=120.15
Last Trade Price:=115.29

(wmt)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=3003
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=53.39

(wnr)
Low:=18.46
Open:=18.46
Last Trade Date:=7/6/2011
Change:=+0.19
Volume:=2752372
Last Trade Time:=4:01pm
High:=18.99
Last Trade Price:=18.76

(wor)
Low:=23.16
Open:=23.38
Last Trade Date:=7/6/2011
Change:=-0.19
Volume:=756332
Last Trade Time:=4:03pm
High:=23.53
Last Trade Price:=23.22

(wr)
Low:=26.96
Open:=27.14
Last Trade Date:=7/6/2011
Change:=+0.13
Volume:=658529
Last Trade Time:=4:00pm
High:=27.24
Last Trade Price:=27.19

(wrc)
Low:=51.97
Open:=52.94
Last Trade Date:=7/6/2011
Change:=-0.61
Volume:=648618
Last Trade Time:=4:03pm
High:=53.04
Last Trade Price:=52.44

(wri)
Low:=25.95
Open:=25.97
Last Trade Date:=7/6/2011
Change:=+0.26
Volume:=774283
Last Trade Time:=4:01pm
High:=26.43
Last Trade Price:=26.27

(wsbc)
Low:=19.57
Open:=19.68
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=46553
Last Trade Time:=4:00pm
High:=19.76
Last Trade Price:=19.74

(wso)
Low:=66.98
Open:=67.48
Last Trade Date:=7/6/2011
Change:=-0.41
Volume:=315427
Last Trade Time:=4:04pm
High:=67.935
Last Trade Price:=67.48

(wts)
Low:=35.65
Open:=35.91
Last Trade Date:=7/6/2011
Change:=+0.33
Volume:=202527
Last Trade Time:=4:03pm
High:=36.25
Last Trade Price:=36.25

(wtsla)
Low:=4.57
Open:=4.61
Last Trade Date:=7/6/2011
Change:=+0.04
Volume:=978659
Last Trade Time:=4:00pm
High:=4.71
Last Trade Price:=4.71

(wwon)
Low:=5.29
Open:=5.98
Last Trade Date:=7/6/2011
Change:=+0.62
Volume:=23059
Last Trade Time:=4:00pm
High:=6.155
Last Trade Price:=5.95

(wynn)
Low:=150.2008
Open:=150.99
Last Trade Date:=7/6/2011
Change:=+2.13
Volume:=1770859
Last Trade Time:=4:00pm
High:=154.15
Last Trade Price:=153.29

(xco)
Low:=17.15
Open:=17.55
Last Trade Date:=7/6/2011
Change:=-0.14
Volume:=2684092
Last Trade Time:=4:01pm
High:=17.59
Last Trade Price:=17.41

(xec)
Low:=89.90
Open:=90.82
Last Trade Date:=7/6/2011
Change:=+0.13
Volume:=588194
Last Trade Time:=4:01pm
High:=91.30
Last Trade Price:=90.99

(xlnx)
Low:=36.525
Open:=37.10
Last Trade Date:=7/5/2011
Change:=-0.425
Volume:=3171316
Last Trade Time:=4:00pm
High:=37.15
Last Trade Price:=36.63

(xnpt)
Low:=7.28
Open:=7.33
Last Trade Date:=7/6/2011
Change:=+0.06
Volume:=158632
Last Trade Time:=4:00pm
High:=7.40
Last Trade Price:=7.37

(xom)
Low:=80.85
Open:=81.40
Last Trade Date:=7/6/2011
Change:=-0.03
Volume:=14931698
Last Trade Time:=4:00pm
High:=81.66
Last Trade Price:=81.57

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

(xray)
Low:=38.40
Open:=38.51
Last Trade Date:=7/6/2011
Change:=+0.29
Volume:=2125261
Last Trade Time:=4:00pm
High:=39.02
Last Trade Price:=38.85

(xrit)
Low:=4.93
Open:=4.97
Last Trade Date:=7/6/2011
Change:=+0.05
Volume:=190334
Last Trade Time:=4:00pm
High:=4.99
Last Trade Price:=4.99

(xtxi)
Low:=11.81
Open:=11.89
Last Trade Date:=7/6/2011
Change:=+0.15
Volume:=340185
Last Trade Time:=4:00pm
High:=12.15
Last Trade Price:=12.13

(xxia)
Low:=12.83
Open:=12.84
Last Trade Date:=7/6/2011
Change:=+0.12
Volume:=351026
Last Trade Time:=4:00pm
High:=13.06
Last Trade Price:=13.00

(yhoo)
Low:=N/A
Open:=N/A
Last Trade Date:=7/5/2011
Change:=0.00
Volume:=0
Last Trade Time:=4:00pm
High:=N/A
Last Trade Price:=15.49

(ysi)
Low:=10.71
Open:=10.73
Last Trade Date:=7/6/2011
Change:=+0.10
Volume:=450250
Last Trade Time:=4:00pm
High:=10.95
Last Trade Price:=10.87

(yum)
Low:=56.02
Open:=56.24
Last Trade Date:=7/6/2011
Change:=-0.45
Volume:=2853145
Last Trade Time:=4:01pm
High:=56.65
Last Trade Price:=56.15

(zbra)
Low:=42.56
Open:=42.60
Last Trade Date:=7/6/2011
Change:=+0.32
Volume:=582464
Last Trade Time:=4:00pm
High:=43.13
Last Trade Price:=43.00

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

(ziop)
Low:=5.84
Open:=5.94
Last Trade Date:=7/6/2011
Change:=-0.07
Volume:=546210
Last Trade Time:=4:00pm
High:=6.01
Last Trade Price:=5.86

(zixi)
Low:=4.00
Open:=4.10
Last Trade Date:=7/6/2011
Change:=+0.02
Volume:=1517918
Last Trade Time:=4:00pm
High:=4.15
Last Trade Price:=4.10

(zoll)
Low:=57.73
Open:=58.00
Last Trade Date:=7/6/2011
Change:=-0.09
Volume:=132765
Last Trade Time:=4:00pm
High:=59.00
Last Trade Price:=57.91

